iShares Morningstar Mid-Cap ETF (IMCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$79.25 ($-0.62) -0.78%
iShares Morningstar Mid-Cap ETF - Daily Information
Click for more stock information on iShares Morningstar Mid-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $79.92 |
Previous Close | $79.25 |
High | $80.21 |
Low | $79.25 |
Adjusted Open | $79.92 |
Previous Adjusted Close | $79.25 |
Adjusted High | $80.21 |
Adjusted Low | $79.25 |
About iShares Morningstar Mid-Cap ETF (IMCB)
The Fund seeks to track the investment results of the Morningstar® US Mid Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by mid-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 “mid-capitalization” stocks as those stocks that generally fall between the 70th and 90th percentile 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 average historical and forecasted earnings, sales, equity and cash flow growth would be 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 real estate 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 Mid-Cap ETF (IMCB)
Historical Stock Data for iShares Morningstar Mid-Cap ETF (IMCB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-31 | $79.92 | $80.21 | $79.25 | $79.25 | $79.25 | 13,366 |
2025-01-30 | $79.64 | $80.10 | $79.57 | $79.87 | $79.87 | 16,661 |
2025-01-29 | $79.34 | $79.58 | $78.90 | $79.11 | $79.11 | 30,141 |
2025-01-28 | $79.37 | $79.61 | $79.05 | $79.28 | $79.28 | 13,536 |
2025-01-27 | $78.74 | $79.45 | $78.74 | $79.30 | $79.30 | 22,827 |
2025-01-24 | $79.83 | $80.02 | $79.63 | $79.78 | $79.78 | 12,098 |
2025-01-23 | $79.49 | $79.83 | $79.27 | $79.83 | $79.83 | 15,603 |
2025-01-22 | $79.99 | $80.02 | $79.59 | $79.60 | $79.60 | 32,177 |
2025-01-21 | $79.39 | $79.94 | $79.39 | $79.94 | $79.94 | 27,805 |
2025-01-17 | $78.77 | $79.19 | $78.77 | $78.89 | $78.89 | 27,370 |
2025-01-16 | $77.81 | $78.50 | $77.62 | $78.46 | $78.46 | 19,242 |
2025-01-15 | $78.03 | $78.25 | $77.64 | $77.74 | $77.74 | 11,058 |
2025-01-14 | $76.57 | $77.02 | $76.39 | $76.88 | $76.88 | 23,290 |
2025-01-13 | $75.25 | $76.12 | $75.25 | $76.12 | $76.12 | 272,021 |
2025-01-10 | $76.22 | $76.39 | $75.49 | $75.65 | $75.65 | 48,360 |
2025-01-08 | $76.56 | $76.86 | $76.17 | $76.86 | $76.86 | 85,810 |
2025-01-07 | $77.30 | $77.65 | $76.44 | $76.69 | $76.69 | 70,047 |
2025-01-06 | $77.53 | $77.81 | $77.06 | $77.13 | $77.13 | 29,684 |
2025-01-03 | $76.48 | $77.14 | $76.36 | $77.04 | $77.04 | 13,538 |
2025-01-02 | $76.79 | $76.80 | $75.82 | $76.11 | $76.11 | 76,139 |
2024-12-31 | $76.59 | $76.59 | $76.00 | $76.15 | $76.15 | 30,953 |
2024-12-30 | $76.33 | $76.52 | $75.68 | $76.16 | $76.16 | 19,711 |
2024-12-27 | $77.13 | $77.55 | $76.59 | $76.94 | $76.94 | 12,835 |
2024-12-26 | $77.21 | $77.71 | $77.21 | $77.65 | $77.65 | 60,296 |
2024-12-24 | $76.92 | $77.60 | $76.85 | $77.57 | $77.57 | 18,303 |
2024-12-23 | $76.64 | $76.98 | $76.29 | $76.93 | $76.93 | 31,949 |
2024-12-20 | $75.51 | $77.36 | $75.51 | $76.92 | $76.92 | 23,810 |
2024-12-19 | $76.30 | $76.57 | $75.75 | $75.79 | $75.79 | 43,807 |
2024-12-18 | $78.52 | $78.67 | $75.89 | $75.89 | $75.89 | 30,747 |
2024-12-17 | $78.82 | $78.83 | $78.40 | $78.55 | $78.55 | 27,326 |
2024-12-16 | $79.71 | $80.04 | $79.47 | $79.54 | $79.22 | 22,923 |
2024-12-13 | $80.14 | $80.14 | $79.56 | $79.76 | $79.76 | 24,652 |
2024-12-12 | $80.35 | $80.48 | $80.12 | $80.15 | $80.15 | 44,732 |
2024-12-11 | $80.54 | $80.60 | $80.30 | $80.39 | $80.39 | 40,203 |
2024-12-10 | $80.78 | $80.90 | $80.09 | $80.12 | $80.12 | 88,734 |
2024-12-09 | $81.82 | $81.82 | $80.92 | $80.92 | $80.92 | 65,603 |
2024-12-06 | $81.86 | $81.88 | $81.56 | $81.72 | $81.72 | 25,756 |
2024-12-05 | $81.85 | $81.97 | $81.56 | $81.56 | $81.56 | 23,837 |
2024-12-04 | $81.68 | $81.83 | $81.46 | $81.80 | $81.80 | 55,607 |
2024-12-03 | $81.67 | $81.89 | $81.44 | $81.56 | $81.56 | 102,733 |
2024-12-02 | $82.16 | $82.16 | $81.63 | $81.76 | $81.76 | 90,196 |
2024-11-29 | $82.26 | $82.33 | $82.03 | $82.03 | $82.03 | 10,442 |
2024-11-27 | $82.14 | $82.33 | $81.79 | $81.90 | $81.90 | 9,732 |
2024-11-26 | $82.05 | $82.05 | $81.72 | $82.01 | $82.01 | 16,695 |
2024-11-25 | $82.19 | $82.52 | $82.06 | $82.17 | $82.17 | 20,773 |
2024-11-22 | $80.77 | $81.53 | $80.77 | $81.50 | $81.50 | 20,066 |
2024-11-21 | $80.08 | $80.79 | $80.03 | $80.60 | $80.60 | 15,289 |
2024-11-20 | $79.26 | $79.59 | $78.98 | $79.57 | $79.57 | 18,685 |
2024-11-19 | $78.42 | $79.29 | $78.42 | $79.21 | $79.21 | 10,109 |
2024-11-18 | $78.70 | $79.19 | $78.68 | $79.03 | $79.03 | 11,416 |
2024-11-15 | $78.91 | $78.91 | $78.48 | $78.65 | $78.65 | 24,337 |
2024-11-14 | $79.85 | $79.85 | $79.07 | $79.15 | $79.15 | 28,313 |
2024-11-13 | $80.12 | $80.39 | $79.80 | $79.82 | $79.82 | 16,702 |
2024-11-12 | $80.14 | $80.16 | $79.67 | $79.91 | $79.91 | 35,762 |
2024-11-11 | $80.17 | $80.67 | $80.07 | $80.41 | $80.41 | 18,796 |
2024-11-08 | $79.20 | $79.80 | $79.02 | $79.67 | $79.67 | 22,101 |
2024-11-07 | $79.14 | $79.30 | $79.04 | $79.14 | $79.14 | 12,841 |
2024-11-06 | $78.61 | $78.99 | $78.19 | $78.89 | $78.89 | 11,445 |
2024-11-05 | $75.61 | $76.80 | $75.47 | $76.80 | $76.80 | 50,739 |
2024-11-04 | $75.49 | $75.92 | $75.42 | $75.61 | $75.61 | 212,965 |
2024-11-01 | $75.79 | $76.24 | $75.50 | $75.50 | $75.50 | 147,751 |
2024-10-31 | $76.11 | $76.21 | $75.52 | $75.52 | $75.52 | 241,000 |
2024-10-30 | $76.26 | $76.85 | $76.18 | $76.42 | $76.42 | 6,440 |
2024-10-29 | $76.38 | $76.60 | $76.26 | $76.45 | $76.45 | 11,337 |
2024-10-28 | $76.50 | $76.86 | $76.50 | $76.69 | $76.69 | 42,264 |
2024-10-25 | $76.94 | $77.02 | $76.16 | $76.16 | $76.16 | 13,434 |
2024-10-24 | $76.80 | $76.80 | $76.35 | $76.54 | $76.54 | 14,697 |
2024-10-23 | $76.44 | $76.64 | $76.06 | $76.45 | $76.45 | 12,860 |
2024-10-22 | $76.78 | $76.86 | $76.54 | $76.78 | $76.78 | 13,257 |
2024-10-21 | $77.72 | $77.76 | $76.95 | $77.07 | $77.07 | 12,053 |
2024-10-18 | $77.48 | $77.79 | $77.42 | $77.75 | $77.75 | 14,709 |
2024-10-17 | $77.78 | $77.78 | $77.37 | $77.44 | $77.44 | 17,688 |
2024-10-16 | $77.22 | $77.59 | $77.22 | $77.51 | $77.51 | 16,349 |
2024-10-15 | $77.33 | $77.62 | $76.97 | $76.97 | $76.97 | 11,074 |
2024-10-14 | $76.62 | $77.32 | $76.62 | $77.32 | $77.32 | 6,915 |
2024-10-11 | $75.91 | $76.74 | $75.91 | $76.72 | $76.72 | 5,199 |
2024-10-10 | $75.73 | $75.99 | $75.68 | $75.87 | $75.87 | 15,755 |
2024-10-09 | $75.46 | $76.13 | $75.45 | $76.06 | $76.06 | 17,020 |
2024-10-08 | $75.32 | $75.59 | $75.17 | $75.46 | $75.46 | 11,449 |
2024-10-07 | $75.61 | $75.61 | $74.99 | $75.28 | $75.28 | 10,046 |
2024-10-04 | $75.84 | $75.86 | $75.40 | $75.86 | $75.86 | 12,850 |
2024-10-03 | $75.23 | $75.32 | $74.98 | $75.22 | $75.22 | 14,952 |
2024-10-02 | $75.29 | $75.66 | $75.12 | $75.51 | $75.51 | 33,632 |
2024-10-01 | $76.05 | $76.05 | $75.30 | $75.51 | $75.51 | 13,734 |
2024-09-30 | $75.86 | $76.02 | $75.45 | $76.02 | $76.02 | 34,114 |
2024-09-27 | $75.96 | $76.28 | $75.77 | $75.96 | $75.96 | 40,789 |
2024-09-26 | $75.49 | $75.80 | $75.41 | $75.67 | $75.67 | 13,826 |
2024-09-25 | $75.76 | $75.76 | $74.99 | $75.09 | $75.09 | 10,165 |
2024-09-24 | $76.02 | $76.06 | $75.80 | $75.92 | $75.60 | 9,263 |
2024-09-23 | $75.66 | $75.88 | $75.59 | $75.86 | $75.54 | 7,608 |
2024-09-20 | $75.39 | $75.44 | $75.11 | $75.41 | $75.10 | 12,187 |
2024-09-19 | $76.00 | $76.00 | $75.61 | $75.77 | $75.45 | 14,372 |
2024-09-18 | $75.06 | $75.56 | $74.78 | $74.83 | $74.52 | 9,698 |
2024-09-17 | $75.02 | $75.35 | $74.80 | $74.90 | $74.59 | 18,755 |
2024-09-16 | $74.51 | $74.80 | $74.49 | $74.75 | $74.44 | 20,318 |
2024-09-13 | $73.78 | $74.34 | $73.78 | $74.21 | $73.90 | 14,095 |
2024-09-12 | $73.03 | $73.47 | $72.97 | $73.40 | $73.09 | 6,949 |
2024-09-11 | $72.50 | $72.99 | $71.43 | $72.99 | $72.68 | 11,636 |
2024-09-10 | $72.60 | $72.76 | $72.24 | $72.75 | $72.45 | 16,818 |
2024-09-09 | $72.43 | $73.05 | $72.43 | $72.77 | $72.46 | 13,430 |
2024-09-06 | $72.95 | $73.23 | $71.96 | $72.02 | $71.72 | 7,826 |
2024-09-05 | $73.35 | $73.35 | $72.60 | $72.81 | $72.50 | 7,382 |
2024-09-04 | $73.39 | $73.65 | $73.07 | $73.32 | $73.02 | 11,695 |
2024-09-03 | $74.31 | $74.32 | $73.33 | $73.41 | $73.10 | 29,934 |
2024-08-30 | $74.39 | $74.63 | $73.87 | $74.60 | $74.29 | 73,389 |
2024-08-29 | $74.10 | $74.57 | $73.95 | $74.02 | $73.71 | 10,554 |
2024-08-28 | $74.00 | $74.09 | $73.51 | $73.81 | $73.50 | 14,006 |
2024-08-27 | $73.90 | $74.14 | $73.84 | $74.07 | $73.76 | 32,819 |
2024-08-26 | $74.52 | $74.69 | $74.10 | $74.10 | $73.79 | 9,303 |
2024-08-23 | $73.68 | $74.33 | $73.43 | $74.24 | $73.93 | 42,582 |
2024-08-22 | $73.50 | $73.58 | $73.13 | $73.14 | $72.83 | 12,901 |
2024-08-21 | $73.00 | $73.43 | $72.99 | $73.39 | $73.08 | 54,800 |
2024-08-20 | $73.07 | $73.07 | $72.60 | $72.77 | $72.47 | 713,567 |
2024-08-19 | $72.62 | $73.09 | $72.62 | $73.09 | $72.78 | 17,528 |
2024-08-16 | $72.13 | $72.60 | $72.13 | $72.52 | $72.22 | 17,090 |
2024-08-15 | $72.08 | $72.46 | $71.94 | $72.38 | $72.08 | 11,330 |
2024-08-14 | $71.29 | $71.52 | $71.15 | $71.41 | $71.12 | 11,430 |
2024-08-13 | $70.70 | $71.21 | $70.45 | $71.21 | $70.91 | 10,519 |
2024-08-12 | $70.73 | $70.73 | $70.24 | $70.27 | $69.98 | 7,058 |
2024-08-09 | $70.53 | $70.72 | $70.32 | $70.64 | $70.64 | 5,262 |
2024-08-08 | $69.47 | $70.56 | $69.47 | $70.56 | $70.56 | 12,468 |
2024-08-07 | $70.11 | $70.67 | $69.10 | $69.10 | $69.10 | 12,044 |
2024-08-06 | $69.03 | $70.41 | $68.83 | $69.60 | $69.60 | 18,351 |
2024-08-05 | $68.36 | $69.33 | $68.33 | $68.79 | $68.79 | 35,405 |
2024-08-02 | $71.33 | $71.33 | $69.79 | $70.49 | $70.49 | 29,493 |
2024-08-01 | $73.12 | $73.12 | $71.56 | $71.97 | $71.97 | 10,685 |
2024-07-31 | $73.05 | $73.47 | $72.79 | $72.93 | $72.93 | 10,505 |
2024-07-30 | $72.52 | $72.82 | $72.25 | $72.66 | $72.66 | 38,905 |
2024-07-29 | $72.44 | $72.46 | $72.01 | $72.34 | $72.34 | 15,691 |
2024-07-26 | $71.92 | $72.42 | $71.84 | $72.18 | $72.18 | 12,855 |
2024-07-25 | $71.14 | $72.22 | $71.14 | $71.32 | $71.32 | 15,020 |
2024-07-24 | $72.12 | $72.20 | $71.24 | $71.24 | $71.24 | 20,805 |
2024-07-23 | $72.48 | $72.65 | $72.29 | $72.29 | $72.29 | 15,850 |
2024-07-22 | $72.23 | $72.60 | $71.91 | $72.58 | $72.58 | 16,438 |
2024-07-19 | $72.30 | $72.30 | $71.79 | $71.83 | $71.83 | 9,349 |
2024-07-18 | $72.89 | $73.48 | $72.17 | $72.33 | $72.33 | 16,570 |
2024-07-17 | $72.94 | $73.50 | $72.88 | $72.88 | $72.88 | 18,129 |
2024-07-16 | $72.50 | $73.51 | $72.50 | $73.50 | $73.50 | 25,335 |
2024-07-15 | $72.22 | $72.59 | $72.04 | $72.16 | $72.16 | 18,247 |
2024-07-12 | $71.64 | $72.31 | $71.64 | $72.02 | $72.02 | 10,303 |
2024-07-11 | $70.79 | $71.39 | $70.74 | $71.37 | $71.37 | 9,040 |
2024-07-10 | $69.86 | $70.34 | $69.77 | $70.34 | $70.34 | 13,262 |
2024-07-09 | $70.00 | $70.13 | $69.77 | $69.77 | $69.77 | 20,035 |
2024-07-08 | $70.03 | $70.24 | $69.83 | $70.01 | $70.01 | 11,933 |
2024-07-05 | $69.86 | $69.95 | $69.60 | $69.90 | $69.90 | 9,330 |
2024-07-03 | $70.10 | $70.20 | $69.89 | $69.95 | $69.95 | 9,989 |
2024-07-02 | $69.54 | $69.87 | $69.53 | $69.85 | $69.85 | 16,399 |
2024-07-01 | $70.40 | $70.40 | $69.57 | $69.64 | $69.64 | 16,345 |
2024-06-28 | $70.29 | $70.52 | $69.89 | $70.09 | $70.09 | 14,554 |
2024-06-27 | $69.85 | $70.14 | $69.84 | $70.14 | $70.14 | 9,620 |
2024-06-26 | $69.89 | $69.91 | $69.76 | $69.84 | $69.84 | 7,616 |
2024-06-25 | $70.55 | $70.61 | $70.06 | $70.31 | $70.31 | 33,966 |
2024-06-24 | $70.37 | $71.02 | $70.37 | $70.74 | $70.74 | 16,364 |
2024-06-21 | $70.26 | $70.35 | $70.02 | $70.35 | $70.35 | 30,524 |
2024-06-20 | $70.24 | $70.51 | $70.17 | $70.28 | $70.28 | 18,546 |
2024-06-18 | $70.23 | $70.41 | $70.19 | $70.41 | $70.41 | 20,319 |
2024-06-17 | $69.64 | $70.25 | $69.26 | $70.13 | $70.13 | 22,989 |
2024-06-14 | $69.82 | $69.82 | $69.19 | $69.67 | $69.67 | 19,844 |
2024-06-13 | $70.35 | $70.35 | $69.83 | $70.27 | $70.27 | 11,423 |
2024-06-12 | $70.87 | $70.94 | $70.28 | $70.53 | $70.53 | 11,425 |
2024-06-11 | $69.84 | $69.99 | $69.70 | $69.91 | $69.91 | 14,992 |
2024-06-10 | $69.81 | $70.46 | $69.81 | $70.35 | $70.13 | 13,707 |
2024-06-07 | $69.98 | $70.30 | $69.98 | $70.03 | $69.81 | 10,500 |
2024-06-06 | $70.54 | $70.54 | $70.28 | $70.31 | $70.09 | 9,139 |
2024-06-05 | $70.37 | $70.61 | $70.03 | $70.57 | $70.35 | 14,453 |
2024-06-04 | $70.05 | $70.24 | $69.83 | $70.01 | $69.79 | 9,638 |
2024-06-03 | $71.05 | $71.05 | $69.77 | $70.26 | $70.04 | 13,173 |
2024-05-31 | $70.40 | $70.80 | $69.75 | $70.80 | $70.58 | 118,927 |
2024-05-30 | $70.10 | $70.30 | $69.93 | $70.15 | $69.93 | 205,111 |
2024-05-29 | $70.08 | $70.12 | $69.93 | $69.96 | $69.74 | 200,959 |
2024-05-28 | $71.62 | $71.62 | $70.62 | $70.78 | $70.56 | 34,181 |
2024-05-24 | $71.18 | $71.58 | $71.18 | $71.42 | $71.42 | 13,350 |
2024-05-23 | $71.49 | $71.55 | $70.85 | $70.86 | $70.86 | 5,508 |
2024-05-22 | $72.02 | $72.18 | $71.70 | $71.83 | $71.83 | 12,798 |
2024-05-21 | $72.11 | $72.17 | $71.97 | $72.17 | $72.17 | 10,289 |
2024-05-20 | $72.31 | $72.41 | $72.18 | $72.22 | $72.22 | 12,921 |
2024-05-17 | $72.05 | $72.38 | $72.02 | $72.16 | $72.16 | 17,638 |
2024-05-16 | $72.35 | $72.41 | $72.06 | $72.06 | $72.06 | 11,821 |
2024-05-15 | $71.94 | $72.30 | $71.94 | $72.29 | $72.29 | 10,069 |
2024-05-14 | $71.63 | $71.63 | $71.24 | $71.57 | $71.57 | 7,203 |
2024-05-13 | $71.80 | $71.80 | $71.16 | $71.16 | $71.16 | 18,077 |
2024-05-10 | $71.48 | $71.53 | $71.18 | $71.33 | $71.33 | 5,173 |
2024-05-09 | $70.73 | $71.20 | $70.71 | $71.20 | $71.20 | 13,162 |
2024-05-08 | $70.33 | $70.66 | $70.33 | $70.62 | $70.62 | 8,766 |
2024-05-07 | $70.78 | $70.97 | $70.59 | $70.74 | $70.74 | 45,956 |
2024-05-06 | $70.42 | $70.61 | $70.34 | $70.61 | $70.61 | 11,851 |
2024-05-03 | $70.19 | $70.35 | $69.79 | $69.93 | $69.93 | 37,659 |
2024-05-02 | $69.40 | $69.63 | $68.90 | $69.46 | $69.46 | 17,860 |
2024-05-01 | $68.98 | $69.80 | $68.67 | $68.87 | $68.87 | 12,952 |
2024-04-30 | $70.03 | $70.03 | $69.13 | $69.13 | $69.13 | 9,595 |
2024-04-29 | $69.95 | $70.27 | $69.95 | $70.22 | $70.22 | 16,502 |
2024-04-26 | $69.63 | $70.02 | $69.63 | $69.81 | $69.81 | 14,388 |
2024-04-25 | $69.22 | $69.73 | $68.74 | $69.63 | $69.63 | 18,742 |
2024-04-24 | $69.74 | $69.79 | $69.33 | $69.70 | $69.70 | 116,291 |
2024-04-23 | $68.99 | $69.74 | $68.99 | $69.56 | $69.56 | 15,989 |
2024-04-22 | $68.50 | $69.12 | $68.30 | $68.81 | $68.81 | 10,344 |
2024-04-19 | $68.21 | $68.53 | $68.07 | $68.23 | $68.23 | 7,183 |
2024-04-18 | $68.59 | $68.88 | $68.13 | $68.24 | $68.24 | 10,524 |
2024-04-17 | $68.96 | $68.96 | $68.21 | $68.32 | $68.32 | 14,391 |
2024-04-16 | $69.14 | $69.14 | $68.37 | $68.61 | $68.61 | 22,874 |
2024-04-15 | $70.48 | $70.59 | $68.78 | $69.05 | $69.05 | 29,388 |
2024-04-12 | $70.62 | $70.62 | $69.64 | $69.81 | $69.81 | 15,342 |
2024-04-11 | $71.15 | $71.16 | $70.47 | $70.99 | $70.99 | 15,909 |
2024-04-10 | $70.93 | $71.23 | $70.70 | $70.86 | $70.86 | 19,814 |
2024-04-09 | $72.15 | $72.30 | $71.52 | $72.05 | $72.05 | 11,869 |
2024-04-08 | $72.05 | $72.11 | $71.73 | $71.88 | $71.88 | 8,135 |
2024-04-05 | $71.23 | $71.79 | $71.17 | $71.71 | $71.71 | 9,940 |
2024-04-04 | $72.68 | $72.68 | $70.96 | $71.10 | $71.10 | 25,531 |
2024-04-03 | $71.64 | $72.00 | $71.64 | $71.88 | $71.88 | 15,013 |
2024-04-02 | $71.82 | $71.82 | $71.45 | $71.70 | $71.70 | 16,029 |
2024-04-01 | $72.84 | $72.84 | $72.30 | $72.35 | $72.35 | 23,608 |
2024-03-28 | $72.63 | $72.92 | $72.63 | $72.83 | $72.83 | 15,803 |
2024-03-27 | $72.14 | $72.50 | $71.99 | $72.50 | $72.50 | 19,557 |
2024-03-26 | $71.79 | $71.92 | $71.56 | $71.56 | $71.56 | 11,731 |
2024-03-25 | $71.76 | $71.87 | $71.56 | $71.60 | $71.60 | 20,804 |
2024-03-22 | $72.10 | $72.10 | $71.62 | $71.69 | $71.69 | 15,272 |
2024-03-21 | $71.86 | $72.24 | $71.86 | $72.11 | $72.11 | 15,126 |
2024-03-20 | $70.93 | $71.74 | $70.93 | $71.69 | $71.45 | 7,133 |
2024-03-19 | $70.48 | $71.05 | $70.48 | $71.05 | $70.82 | 10,314 |
2024-03-18 | $70.75 | $70.92 | $70.47 | $70.62 | $70.38 | 10,434 |
2024-03-15 | $70.35 | $70.68 | $70.35 | $70.49 | $70.49 | 13,619 |
2024-03-14 | $71.33 | $71.33 | $70.32 | $70.58 | $70.58 | 16,773 |
2024-03-13 | $71.40 | $71.66 | $71.27 | $71.42 | $71.42 | 45,173 |
2024-03-12 | $71.28 | $71.47 | $70.89 | $71.42 | $71.42 | 35,469 |
2024-03-11 | $71.17 | $71.19 | $70.77 | $71.14 | $71.14 | 10,321 |
2024-03-08 | $71.62 | $71.75 | $71.04 | $71.17 | $71.17 | 30,948 |
2024-03-07 | $71.10 | $71.43 | $71.10 | $71.40 | $71.40 | 31,556 |
2024-03-06 | $70.69 | $70.95 | $70.55 | $70.69 | $70.69 | 25,061 |
2024-03-05 | $70.50 | $70.68 | $69.92 | $70.17 | $70.17 | 12,998 |
2024-03-04 | $70.57 | $70.91 | $70.41 | $70.71 | $70.71 | 27,950 |
2024-03-01 | $70.07 | $70.39 | $69.86 | $70.39 | $70.39 | 9,782 |
2024-02-29 | $69.85 | $70.01 | $69.65 | $70.01 | $70.01 | 55,536 |
2024-02-28 | $69.15 | $69.62 | $69.14 | $69.43 | $69.43 | 15,907 |
2024-02-27 | $69.28 | $69.36 | $69.17 | $69.34 | $69.34 | 25,447 |
2024-02-26 | $69.30 | $69.42 | $68.98 | $69.02 | $69.02 | 20,446 |
2024-02-23 | $69.21 | $69.39 | $69.16 | $69.24 | $69.24 | 11,635 |
2024-02-22 | $68.65 | $69.12 | $68.61 | $68.98 | $68.98 | 15,526 |
2024-02-21 | $67.81 | $68.16 | $67.75 | $68.11 | $68.11 | 19,558 |
2024-02-20 | $68.04 | $68.09 | $67.88 | $68.00 | $68.00 | 15,031 |
2024-02-16 | $68.46 | $68.82 | $68.35 | $68.35 | $68.35 | 7,556 |
2024-02-15 | $68.18 | $68.78 | $68.18 | $68.77 | $68.77 | 15,610 |
2024-02-14 | $67.54 | $67.92 | $67.45 | $67.86 | $67.86 | 15,254 |
2024-02-13 | $67.23 | $67.23 | $66.54 | $67.03 | $67.03 | 16,203 |
2024-02-12 | $67.94 | $68.43 | $67.94 | $68.19 | $68.19 | 19,515 |
2024-02-09 | $67.75 | $67.93 | $67.52 | $67.84 | $67.84 | 12,811 |
2024-02-08 | $67.40 | $67.71 | $67.31 | $67.71 | $67.71 | 12,164 |
2024-02-07 | $67.38 | $67.58 | $67.08 | $67.39 | $67.39 | 26,539 |
2024-02-06 | $66.65 | $67.05 | $66.65 | $66.99 | $66.99 | 19,321 |
2024-02-05 | $66.91 | $66.91 | $66.32 | $66.57 | $66.57 | 15,782 |
2024-02-02 | $66.74 | $67.45 | $66.45 | $67.23 | $67.23 | 29,210 |
2024-02-01 | $66.45 | $67.12 | $66.02 | $67.12 | $67.12 | 29,046 |
2024-01-31 | $67.00 | $67.18 | $66.31 | $66.33 | $66.33 | 14,748 |
2024-01-30 | $66.94 | $67.30 | $66.94 | $67.20 | $67.20 | 48,973 |
2024-01-29 | $66.58 | $67.13 | $66.56 | $67.09 | $67.09 | 16,949 |
2024-01-26 | $66.66 | $66.80 | $66.47 | $66.51 | $66.51 | 18,330 |
2024-01-25 | $66.66 | $66.66 | $66.25 | $66.53 | $66.53 | 14,186 |
2024-01-24 | $66.93 | $66.93 | $65.99 | $66.01 | $66.01 | 39,092 |
2024-01-23 | $66.69 | $66.69 | $66.27 | $66.49 | $66.49 | 28,625 |
2024-01-22 | $66.24 | $66.76 | $66.24 | $66.52 | $66.52 | 17,620 |
2024-01-19 | $65.74 | $66.07 | $65.40 | $66.02 | $66.02 | 14,452 |
2024-01-18 | $65.42 | $65.53 | $64.93 | $65.49 | $65.49 | 21,665 |
2024-01-17 | $65.09 | $65.41 | $64.87 | $65.15 | $65.15 | 12,473 |
2024-01-16 | $65.81 | $65.86 | $65.50 | $65.72 | $65.72 | 32,419 |
2024-01-12 | $66.59 | $66.59 | $66.05 | $66.19 | $66.19 | 12,947 |
2024-01-11 | $66.48 | $66.48 | $65.74 | $66.31 | $66.31 | 13,606 |
2024-01-10 | $66.36 | $66.61 | $66.21 | $66.51 | $66.51 | 13,639 |
2024-01-09 | $66.27 | $66.56 | $66.23 | $66.36 | $66.36 | 11,029 |
2024-01-08 | $65.76 | $66.64 | $65.71 | $66.64 | $66.64 | 12,499 |
2024-01-05 | $65.38 | $66.16 | $65.30 | $65.81 | $65.81 | 50,482 |
2024-01-04 | $65.57 | $66.07 | $65.57 | $65.64 | $65.64 | 26,855 |
2024-01-03 | $66.29 | $66.29 | $65.73 | $65.73 | $65.73 | 6,485 |
2024-01-02 | $66.73 | $67.07 | $66.55 | $66.81 | $66.81 | 15,118 |
2023-12-29 | $67.31 | $67.51 | $66.93 | $67.13 | $67.13 | 14,648 |
2023-12-28 | $67.37 | $67.47 | $67.27 | $67.47 | $67.47 | 60,190 |
2023-12-27 | $67.40 | $67.40 | $67.08 | $67.34 | $67.34 | 12,534 |
2023-12-26 | $66.79 | $67.31 | $66.79 | $67.23 | $67.23 | 7,130 |
2023-12-22 | $66.60 | $67.01 | $66.55 | $66.77 | $66.77 | 31,135 |
2023-12-21 | $66.16 | $66.51 | $65.91 | $66.51 | $66.51 | 17,329 |
2023-12-20 | $66.51 | $66.89 | $65.69 | $65.69 | $65.69 | 21,327 |
2023-12-19 | $66.67 | $67.13 | $66.67 | $67.13 | $66.81 | 14,732 |
2023-12-18 | $66.58 | $66.67 | $66.40 | $66.55 | $66.23 | 15,278 |
2023-12-15 | $66.90 | $66.90 | $66.32 | $66.50 | $66.50 | 14,269 |
2023-12-14 | $66.61 | $67.16 | $66.61 | $66.91 | $66.91 | 17,758 |
2023-12-13 | $64.61 | $65.91 | $64.41 | $65.87 | $65.87 | 20,161 |
2023-12-12 | $64.43 | $64.62 | $64.07 | $64.51 | $64.51 | 17,976 |
2023-12-11 | $64.11 | $64.37 | $64.05 | $64.34 | $64.34 | 13,374 |
2023-12-08 | $63.44 | $63.87 | $63.44 | $63.79 | $63.79 | 14,364 |
2023-12-07 | $63.51 | $63.57 | $63.28 | $63.52 | $63.52 | 57,442 |
2023-12-06 | $63.61 | $63.91 | $63.18 | $63.24 | $63.24 | 12,731 |
2023-12-05 | $63.59 | $63.59 | $63.12 | $63.24 | $63.24 | 91,944 |
2023-12-04 | $63.53 | $63.86 | $63.53 | $63.85 | $63.85 | 14,575 |
2023-12-01 | $62.61 | $63.83 | $62.61 | $63.83 | $63.83 | 8,463 |
2023-11-30 | $62.40 | $62.76 | $62.31 | $62.76 | $62.76 | 9,235 |
2023-11-29 | $62.24 | $62.70 | $62.21 | $62.25 | $62.25 | 9,678 |
2023-11-28 | $61.85 | $62.26 | $61.85 | $61.94 | $61.94 | 14,079 |
2023-11-27 | $61.97 | $62.11 | $61.97 | $62.04 | $62.04 | 10,779 |
2023-11-24 | $61.89 | $62.14 | $61.89 | $62.14 | $62.14 | 5,443 |
2023-11-22 | $61.75 | $62.08 | $61.75 | $61.88 | $61.88 | 19,728 |
2023-11-21 | $61.68 | $61.71 | $61.54 | $61.60 | $61.60 | 14,531 |
2023-11-20 | $61.23 | $61.85 | $61.23 | $61.72 | $61.72 | 17,309 |
2023-11-17 | $61.45 | $61.49 | $61.26 | $61.45 | $61.45 | 14,551 |
2023-11-16 | $61.22 | $61.51 | $60.97 | $61.04 | $61.04 | 12,747 |
2023-11-15 | $61.48 | $61.84 | $61.35 | $61.35 | $61.35 | 14,318 |
2023-11-14 | $60.28 | $61.30 | $60.28 | $61.15 | $61.15 | 25,485 |
2023-11-13 | $59.04 | $59.35 | $59.00 | $59.20 | $59.20 | 22,347 |
2023-11-10 | $58.81 | $59.36 | $58.61 | $59.34 | $59.34 | 24,080 |
2023-11-09 | $59.32 | $59.32 | $58.57 | $58.60 | $58.60 | 11,735 |
2023-11-08 | $59.15 | $59.34 | $58.80 | $59.05 | $59.05 | 65,789 |
2023-11-07 | $59.03 | $59.36 | $58.97 | $59.15 | $59.15 | 18,202 |
2023-11-06 | $59.52 | $59.52 | $58.90 | $59.13 | $59.13 | 20,159 |
2023-11-03 | $58.98 | $59.82 | $58.98 | $59.56 | $59.56 | 13,027 |
2023-11-02 | $57.71 | $58.46 | $57.71 | $58.43 | $58.43 | 24,770 |
2023-11-01 | $56.85 | $57.18 | $56.57 | $57.15 | $57.15 | 12,122 |
2023-10-31 | $56.44 | $56.96 | $56.42 | $56.89 | $56.89 | 23,554 |
2023-10-30 | $56.46 | $56.64 | $55.98 | $56.42 | $56.42 | 69,709 |
2023-10-27 | $56.87 | $56.87 | $56.10 | $56.23 | $56.23 | 15,465 |
2023-10-26 | $56.76 | $57.16 | $56.67 | $56.75 | $56.75 | 27,363 |
2023-10-25 | $57.38 | $57.38 | $56.74 | $56.76 | $56.76 | 16,593 |
2023-10-24 | $57.52 | $57.92 | $57.41 | $57.70 | $57.70 | 17,281 |
2023-10-23 | $57.32 | $57.93 | $57.20 | $57.31 | $57.31 | 21,110 |
2023-10-20 | $58.41 | $58.44 | $57.67 | $57.67 | $57.67 | 17,372 |
2023-10-19 | $59.15 | $59.39 | $58.43 | $58.46 | $58.46 | 7,781 |
2023-10-18 | $59.97 | $59.97 | $59.23 | $59.23 | $59.23 | 9,882 |
2023-10-17 | $59.67 | $60.72 | $59.67 | $60.40 | $60.40 | 14,566 |
2023-10-16 | $59.53 | $60.14 | $59.53 | $60.07 | $60.07 | 16,300 |
2023-10-13 | $59.69 | $59.69 | $59.06 | $59.26 | $59.26 | 17,637 |
2023-10-12 | $60.02 | $60.17 | $59.25 | $59.60 | $59.60 | 9,237 |
2023-10-11 | $60.38 | $60.49 | $60.03 | $60.49 | $60.49 | 9,056 |
2023-10-10 | $59.82 | $60.58 | $59.82 | $60.21 | $60.21 | 18,057 |
2023-10-09 | $58.99 | $59.81 | $58.99 | $59.68 | $59.68 | 25,171 |
2023-10-06 | $58.17 | $59.51 | $58.08 | $59.23 | $59.23 | 28,082 |
2023-10-05 | $58.50 | $58.69 | $58.16 | $58.55 | $58.55 | 25,647 |
2023-10-04 | $58.29 | $58.69 | $57.89 | $58.68 | $58.68 | 22,672 |
2023-10-03 | $58.70 | $58.79 | $57.97 | $58.23 | $58.23 | 18,163 |
2023-10-02 | $59.77 | $59.77 | $58.78 | $59.00 | $59.00 | 16,317 |
2023-09-29 | $60.23 | $60.38 | $59.64 | $59.73 | $59.73 | 11,734 |
2023-09-28 | $59.36 | $60.17 | $59.36 | $59.90 | $59.90 | 14,713 |
2023-09-27 | $59.57 | $59.59 | $59.08 | $59.39 | $59.39 | 9,856 |
2023-09-26 | $59.74 | $59.91 | $59.17 | $59.24 | $59.24 | 11,586 |
2023-09-25 | $59.94 | $60.42 | $59.94 | $60.41 | $60.11 | 17,284 |
2023-09-22 | $60.51 | $60.52 | $60.17 | $60.20 | $59.90 | 108,413 |
2023-09-21 | $61.16 | $61.16 | $60.31 | $60.31 | $60.01 | 73,190 |
2023-09-20 | $61.91 | $62.18 | $61.45 | $61.45 | $61.14 | 8,016 |
2023-09-19 | $61.81 | $61.81 | $61.50 | $61.68 | $61.37 | 6,449 |
2023-09-18 | $61.80 | $62.05 | $61.76 | $61.85 | $61.54 | 7,701 |
2023-09-15 | $62.40 | $62.40 | $61.92 | $61.96 | $61.65 | 8,885 |
2023-09-14 | $62.22 | $62.55 | $62.19 | $62.49 | $62.18 | 20,325 |
2023-09-13 | $62.29 | $62.29 | $61.77 | $61.88 | $61.57 | 10,217 |
2023-09-12 | $62.28 | $62.53 | $62.15 | $62.23 | $61.92 | 9,551 |
2023-09-11 | $62.58 | $62.58 | $62.26 | $62.33 | $62.02 | 80,562 |
2023-09-08 | $62.29 | $62.44 | $62.17 | $62.20 | $61.88 | 6,693 |
2023-09-07 | $62.29 | $62.41 | $62.06 | $62.33 | $62.02 | 5,455 |
2023-09-06 | $62.63 | $62.73 | $62.28 | $62.55 | $62.24 | 11,079 |
2023-09-05 | $63.36 | $63.36 | $62.65 | $62.65 | $62.34 | 10,273 |
2023-09-01 | $63.48 | $63.63 | $63.40 | $63.53 | $63.21 | 12,667 |
2023-08-31 | $63.28 | $63.50 | $63.19 | $63.19 | $62.87 | 7,460 |
2023-08-30 | $62.95 | $63.39 | $62.95 | $63.29 | $62.97 | 13,674 |
2023-08-29 | $62.27 | $63.05 | $62.27 | $63.05 | $62.73 | 40,892 |
2023-08-28 | $62.14 | $62.45 | $62.10 | $62.25 | $61.94 | 6,848 |
2023-08-25 | $61.58 | $61.96 | $61.45 | $61.81 | $61.50 | 7,990 |
2023-08-24 | $62.09 | $62.20 | $61.49 | $61.52 | $61.21 | 12,597 |
2023-08-23 | $61.67 | $62.22 | $61.64 | $62.13 | $61.82 | 98,163 |
2023-08-22 | $61.85 | $61.85 | $61.52 | $61.56 | $61.25 | 34,566 |
2023-08-21 | $61.86 | $61.86 | $61.36 | $61.75 | $61.44 | 10,317 |
2023-08-18 | $61.05 | $61.78 | $61.05 | $61.69 | $61.69 | 6,371 |
2023-08-17 | $62.48 | $62.48 | $61.59 | $61.61 | $61.61 | 9,410 |
2023-08-16 | $62.72 | $62.75 | $62.19 | $62.19 | $62.19 | 6,417 |
2023-08-15 | $63.27 | $63.27 | $62.68 | $62.71 | $62.71 | 12,917 |
2023-08-14 | $63.33 | $63.53 | $63.19 | $63.51 | $63.51 | 11,232 |
2023-08-11 | $63.20 | $63.55 | $63.20 | $63.44 | $63.44 | 4,766 |
2023-08-10 | $64.08 | $64.36 | $63.50 | $63.57 | $63.57 | 7,755 |
2023-08-09 | $64.00 | $64.10 | $63.67 | $63.69 | $63.69 | 8,808 |
2023-08-08 | $63.66 | $63.93 | $63.42 | $63.93 | $63.93 | 7,222 |
2023-08-07 | $64.02 | $64.41 | $64.02 | $64.38 | $64.38 | 9,338 |
2023-08-04 | $64.22 | $64.64 | $63.84 | $63.88 | $63.88 | 12,351 |
2023-08-03 | $64.31 | $64.38 | $63.98 | $64.29 | $64.29 | 11,194 |
2023-08-02 | $64.62 | $64.86 | $64.35 | $64.51 | $64.51 | 32,957 |
2023-08-01 | $65.28 | $65.35 | $65.07 | $65.31 | $65.31 | 8,962 |
2023-07-31 | $65.48 | $65.61 | $65.37 | $65.55 | $65.55 | 12,237 |
2023-07-28 | $65.38 | $65.44 | $65.00 | $65.20 | $65.20 | 9,953 |
2023-07-27 | $65.56 | $65.68 | $64.72 | $64.80 | $64.80 | 18,283 |
2023-07-26 | $65.07 | $65.55 | $65.07 | $65.43 | $65.43 | 26,106 |
2023-07-25 | $65.07 | $65.60 | $65.07 | $65.43 | $65.43 | 12,968 |
2023-07-24 | $65.14 | $65.30 | $65.12 | $65.21 | $65.21 | 14,410 |
2023-07-21 | $65.21 | $65.42 | $65.09 | $65.20 | $65.20 | 29,211 |
2023-07-20 | $65.26 | $65.26 | $65.00 | $65.11 | $65.11 | 8,770 |
2023-07-19 | $65.48 | $65.61 | $65.32 | $65.51 | $65.51 | 46,277 |
2023-07-18 | $64.87 | $65.35 | $64.87 | $65.32 | $65.32 | 14,378 |
2023-07-17 | $64.59 | $65.04 | $64.59 | $64.92 | $64.92 | 12,972 |
2023-07-14 | $65.10 | $65.10 | $64.49 | $64.53 | $64.53 | 35,136 |
2023-07-13 | $64.92 | $65.08 | $64.75 | $65.06 | $65.06 | 16,323 |
2023-07-12 | $65.00 | $65.00 | $64.57 | $64.59 | $64.59 | 7,877 |
2023-07-11 | $63.64 | $64.35 | $63.64 | $64.30 | $64.30 | 42,564 |
2023-07-10 | $62.84 | $63.46 | $62.84 | $63.46 | $63.46 | 42,190 |
2023-07-07 | $62.56 | $63.32 | $62.56 | $62.80 | $62.80 | 12,102 |
2023-07-06 | $62.63 | $62.63 | $62.05 | $62.54 | $62.54 | 11,584 |
2023-07-05 | $63.02 | $63.26 | $63.02 | $63.16 | $63.16 | 9,630 |
2023-07-03 | $63.14 | $63.47 | $63.14 | $63.46 | $63.46 | 5,051 |
2023-06-30 | $63.16 | $63.38 | $63.10 | $63.29 | $63.29 | 23,339 |
2023-06-29 | $62.27 | $62.62 | $62.06 | $62.62 | $62.62 | 19,887 |
2023-06-28 | $62.07 | $62.23 | $62.02 | $62.17 | $62.17 | 16,033 |
2023-06-27 | $61.37 | $62.30 | $61.37 | $62.24 | $62.24 | 18,045 |
2023-06-26 | $61.06 | $61.53 | $61.06 | $61.36 | $61.36 | 14,813 |
2023-06-23 | $61.00 | $61.22 | $60.95 | $60.99 | $60.99 | 9,064 |
2023-06-22 | $61.55 | $61.59 | $61.33 | $61.50 | $61.50 | 12,519 |
2023-06-21 | $61.67 | $61.99 | $61.56 | $61.79 | $61.79 | 16,772 |
2023-06-20 | $62.17 | $62.17 | $61.62 | $61.93 | $61.93 | 8,934 |
2023-06-16 | $62.65 | $62.73 | $62.39 | $62.40 | $62.40 | 19,060 |
2023-06-15 | $62.05 | $62.65 | $61.93 | $62.56 | $62.56 | 12,332 |
2023-06-14 | $62.26 | $62.32 | $61.71 | $61.88 | $61.88 | 22,900 |
2023-06-13 | $61.68 | $62.06 | $61.66 | $62.02 | $62.02 | 16,138 |
2023-06-12 | $60.85 | $61.29 | $60.85 | $61.27 | $61.27 | 10,470 |
2023-06-09 | $61.13 | $61.13 | $60.70 | $60.86 | $60.86 | 63,660 |
2023-06-08 | $60.88 | $61.02 | $60.58 | $60.96 | $60.96 | 14,605 |
2023-06-07 | $60.89 | $61.07 | $60.79 | $61.02 | $61.02 | 17,400 |
2023-06-06 | $60.03 | $60.83 | $60.03 | $60.81 | $60.62 | 17,002 |
2023-06-05 | $60.33 | $60.47 | $60.08 | $60.25 | $60.07 | 13,605 |
2023-06-02 | $59.65 | $60.54 | $59.65 | $60.49 | $60.49 | 11,856 |
2023-06-01 | $58.56 | $59.25 | $58.32 | $59.02 | $59.02 | 9,218 |
2023-05-31 | $58.71 | $58.93 | $58.24 | $58.61 | $58.61 | 13,910 |
2023-05-30 | $59.37 | $59.50 | $59.03 | $59.08 | $59.08 | 21,347 |
2023-05-26 | $58.66 | $59.23 | $58.66 | $59.18 | $59.18 | 12,794 |
2023-05-25 | $58.53 | $58.69 | $58.17 | $58.52 | $58.52 | 51,426 |
2023-05-24 | $58.94 | $58.94 | $58.43 | $58.53 | $58.53 | 11,523 |
2023-05-23 | $59.55 | $59.86 | $59.10 | $59.18 | $59.18 | 13,872 |
2023-05-22 | $59.60 | $60.02 | $59.60 | $59.86 | $59.86 | 33,899 |
2023-05-19 | $60.06 | $60.06 | $59.44 | $59.58 | $59.58 | 10,473 |
2023-05-18 | $59.30 | $59.84 | $59.12 | $59.84 | $59.84 | 20,844 |
2023-05-17 | $58.75 | $59.40 | $58.54 | $59.27 | $59.27 | 21,925 |
2023-05-16 | $59.04 | $59.04 | $58.46 | $58.46 | $58.46 | 22,143 |
2023-05-15 | $59.07 | $59.47 | $58.98 | $59.47 | $59.47 | 39,031 |
2023-05-12 | $59.09 | $59.09 | $58.61 | $59.01 | $59.01 | 9,952 |
2023-05-11 | $59.12 | $59.12 | $58.75 | $58.97 | $58.97 | 18,615 |
2023-05-10 | $59.55 | $59.55 | $58.72 | $59.28 | $59.28 | 21,443 |
2023-05-09 | $58.95 | $59.38 | $58.85 | $59.22 | $59.22 | 15,707 |
2023-05-08 | $59.50 | $59.50 | $59.24 | $59.35 | $59.35 | 19,974 |
2023-05-05 | $59.03 | $59.52 | $59.03 | $59.44 | $59.44 | 86,476 |
2023-05-04 | $58.70 | $58.76 | $58.28 | $58.45 | $58.45 | 18,270 |
2023-05-03 | $59.19 | $59.59 | $58.87 | $58.87 | $58.87 | 14,485 |
2023-05-02 | $59.79 | $59.79 | $58.66 | $59.10 | $59.10 | 25,357 |
2023-05-01 | $59.95 | $60.43 | $59.95 | $60.15 | $60.15 | 23,996 |
2023-04-28 | $59.39 | $60.14 | $59.39 | $60.13 | $60.13 | 15,418 |
2023-04-27 | $58.79 | $59.61 | $58.69 | $59.58 | $59.58 | 14,227 |
2023-04-26 | $59.01 | $59.19 | $58.59 | $58.69 | $58.69 | 11,039 |
2023-04-25 | $60.08 | $60.08 | $59.17 | $59.18 | $59.18 | 48,918 |
2023-04-24 | $60.39 | $60.42 | $60.07 | $60.37 | $60.37 | 7,472 |
2023-04-21 | $60.48 | $60.48 | $59.94 | $60.28 | $60.28 | 9,266 |
2023-04-20 | $60.22 | $60.50 | $60.13 | $60.27 | $60.27 | 7,960 |
2023-04-19 | $60.23 | $60.69 | $60.23 | $60.56 | $60.56 | 11,573 |
2023-04-18 | $60.78 | $60.90 | $60.44 | $60.67 | $60.67 | 19,640 |
2023-04-17 | $60.03 | $60.58 | $60.03 | $60.58 | $60.58 | 13,979 |
2023-04-14 | $60.34 | $60.78 | $60.01 | $60.17 | $60.17 | 11,639 |
2023-04-13 | $60.28 | $60.57 | $59.94 | $60.48 | $60.48 | 16,388 |
2023-04-12 | $60.73 | $60.81 | $60.02 | $60.02 | $60.02 | 13,087 |
2023-04-11 | $59.94 | $60.59 | $59.94 | $60.32 | $60.32 | 16,285 |
2023-04-10 | $59.26 | $59.88 | $59.15 | $59.88 | $59.88 | 7,907 |
2023-04-06 | $59.41 | $59.51 | $59.19 | $59.44 | $59.44 | 15,681 |
2023-04-05 | $59.47 | $59.66 | $59.21 | $59.42 | $59.42 | 21,830 |
2023-04-04 | $60.58 | $60.58 | $59.63 | $59.78 | $59.78 | 12,017 |
2023-04-03 | $60.51 | $60.74 | $60.23 | $60.54 | $60.54 | 12,585 |
2023-03-31 | $59.73 | $60.64 | $59.73 | $60.64 | $60.64 | 15,761 |
2023-03-30 | $59.74 | $59.96 | $59.42 | $59.61 | $59.61 | 15,105 |
2023-03-29 | $59.01 | $59.33 | $58.83 | $59.28 | $59.28 | 35,816 |
2023-03-28 | $58.08 | $58.53 | $58.08 | $58.39 | $58.39 | 14,740 |
2023-03-27 | $58.37 | $58.60 | $58.10 | $58.30 | $58.30 | 32,456 |
2023-03-24 | $57.15 | $57.86 | $56.79 | $57.84 | $57.84 | 12,133 |
2023-03-23 | $58.11 | $58.51 | $57.09 | $57.52 | $57.52 | 26,256 |
2023-03-22 | $59.18 | $59.42 | $57.99 | $57.99 | $57.75 | 17,801 |
2023-03-21 | $59.18 | $59.41 | $59.06 | $59.33 | $59.08 | 15,327 |
2023-03-20 | $57.87 | $58.64 | $57.87 | $58.38 | $58.14 | 32,395 |
2023-03-17 | $58.10 | $58.28 | $57.55 | $57.70 | $57.46 | 4,947 |
2023-03-16 | $57.66 | $58.82 | $57.66 | $58.75 | $58.51 | 28,686 |
2023-03-15 | $57.85 | $58.02 | $57.29 | $57.94 | $57.70 | 16,134 |
2023-03-14 | $59.24 | $59.57 | $58.66 | $58.97 | $58.73 | 14,296 |
2023-03-13 | $57.97 | $58.98 | $57.40 | $58.14 | $57.90 | 11,542 |
2023-03-10 | $60.21 | $60.21 | $58.51 | $58.74 | $58.50 | 25,655 |
2023-03-09 | $61.88 | $62.05 | $60.48 | $60.48 | $60.23 | 8,895 |
2023-03-08 | $61.94 | $62.14 | $61.67 | $61.96 | $61.71 | 12,644 |
2023-03-07 | $62.87 | $62.87 | $61.79 | $61.84 | $61.58 | 10,937 |
2023-03-06 | $63.18 | $63.45 | $62.71 | $62.85 | $62.59 | 10,929 |
2023-03-03 | $62.35 | $63.23 | $62.35 | $63.19 | $62.93 | 24,130 |
2023-03-02 | $61.35 | $62.33 | $61.35 | $62.26 | $62.00 | 7,041 |
2023-03-01 | $61.83 | $61.97 | $61.54 | $61.78 | $61.52 | 13,492 |
2023-02-28 | $61.99 | $62.36 | $61.91 | $61.91 | $61.65 | 11,942 |
2023-02-27 | $62.41 | $62.67 | $61.89 | $61.97 | $61.71 | 9,504 |
2023-02-24 | $61.57 | $62.02 | $61.44 | $61.85 | $61.59 | 14,717 |
2023-02-23 | $62.52 | $62.70 | $61.73 | $62.39 | $62.13 | 22,895 |
2023-02-22 | $62.21 | $62.48 | $62.03 | $62.13 | $61.87 | 16,247 |
2023-02-21 | $62.97 | $63.15 | $62.17 | $62.23 | $61.97 | 16,542 |
2023-02-17 | $63.76 | $63.76 | $63.34 | $63.71 | $63.44 | 7,176 |
2023-02-16 | $63.87 | $64.60 | $63.80 | $64.02 | $63.76 | 17,986 |
2023-02-15 | $63.84 | $64.72 | $63.79 | $64.72 | $64.45 | 21,674 |
2023-02-14 | $63.71 | $64.22 | $63.52 | $64.11 | $63.84 | 18,413 |
2023-02-13 | $63.36 | $64.08 | $63.32 | $64.08 | $63.82 | 27,978 |
2023-02-10 | $63.13 | $63.39 | $62.92 | $63.38 | $63.12 | 93,846 |
2023-02-09 | $64.33 | $64.54 | $63.27 | $63.31 | $63.05 | 11,367 |
2023-02-08 | $64.21 | $64.50 | $63.89 | $63.97 | $63.71 | 48,224 |
2023-02-07 | $63.69 | $64.68 | $63.52 | $64.62 | $64.35 | 17,783 |
2023-02-06 | $64.07 | $64.23 | $63.89 | $63.98 | $63.72 | 7,890 |
2023-02-03 | $64.63 | $65.08 | $64.35 | $64.51 | $64.25 | 65,654 |
2023-02-02 | $65.05 | $65.75 | $64.99 | $65.42 | $65.15 | 34,502 |
2023-02-01 | $63.29 | $64.78 | $63.24 | $64.37 | $64.10 | 110,620 |
2023-01-31 | $62.57 | $63.63 | $62.57 | $63.61 | $63.35 | 13,895 |
2023-01-30 | $62.84 | $63.14 | $62.46 | $62.46 | $62.20 | 15,114 |
2023-01-27 | $62.69 | $63.41 | $62.69 | $63.23 | $62.97 | 18,818 |
2023-01-26 | $62.75 | $62.96 | $62.35 | $62.94 | $62.68 | 16,751 |
2023-01-25 | $61.63 | $62.30 | $61.25 | $62.30 | $62.04 | 20,994 |
2023-01-24 | $62.08 | $62.41 | $61.83 | $62.26 | $62.00 | 11,823 |
2023-01-23 | $61.73 | $62.47 | $61.55 | $62.40 | $62.15 | 27,135 |
2023-01-20 | $60.64 | $61.55 | $60.64 | $61.51 | $61.26 | 12,410 |
2023-01-19 | $60.57 | $60.71 | $60.15 | $60.31 | $60.06 | 15,898 |
2023-01-18 | $62.44 | $62.53 | $61.12 | $61.12 | $60.87 | 34,501 |
2023-01-17 | $62.01 | $62.32 | $61.96 | $62.05 | $61.80 | 16,082 |
2023-01-13 | $61.43 | $62.16 | $61.43 | $62.03 | $61.77 | 16,221 |
2023-01-12 | $61.75 | $62.02 | $61.26 | $61.85 | $61.59 | 48,033 |
2023-01-11 | $60.96 | $61.58 | $60.96 | $61.58 | $61.33 | 35,815 |
2023-01-10 | $60.02 | $60.73 | $59.94 | $60.73 | $60.48 | 61,913 |
2023-01-09 | $60.27 | $60.89 | $60.22 | $60.27 | $60.02 | 24,326 |
2023-01-06 | $59.11 | $60.20 | $59.00 | $60.01 | $59.76 | 10,867 |
2023-01-05 | $58.62 | $58.94 | $58.56 | $58.65 | $58.40 | 10,283 |
2023-01-04 | $58.92 | $59.67 | $58.92 | $59.47 | $59.22 | 13,045 |
2023-01-03 | $59.27 | $59.27 | $58.08 | $58.54 | $58.30 | 139,656 |
2022-12-30 | $58.57 | $58.74 | $58.13 | $58.67 | $58.43 | 51,138 |
2022-12-29 | $58.19 | $59.11 | $58.19 | $58.98 | $58.73 | 106,950 |
2022-12-28 | $58.62 | $58.62 | $57.83 | $57.87 | $57.63 | 30,846 |
2022-12-27 | $58.84 | $58.88 | $58.34 | $58.66 | $58.42 | 28,154 |
2022-12-23 | $58.29 | $58.73 | $58.12 | $58.72 | $58.48 | 244,272 |
2022-12-22 | $58.56 | $58.56 | $57.50 | $58.40 | $58.16 | 21,458 |
2022-12-21 | $58.80 | $59.28 | $58.62 | $59.09 | $58.85 | 26,305 |
2022-12-20 | $57.86 | $58.42 | $57.86 | $58.25 | $58.01 | 43,074 |
2022-12-19 | $58.86 | $58.86 | $57.86 | $58.10 | $57.86 | 20,436 |
2022-12-16 | $58.84 | $58.98 | $58.27 | $58.74 | $58.74 | 24,393 |
2022-12-15 | $59.97 | $60.01 | $59.28 | $59.40 | $59.40 | 50,999 |
2022-12-14 | $61.12 | $61.52 | $60.54 | $60.81 | $60.81 | 16,734 |
2022-12-13 | $62.23 | $62.24 | $60.80 | $61.17 | $61.17 | 25,744 |
2022-12-12 | $60.01 | $60.87 | $60.01 | $60.87 | $60.87 | 27,435 |
2022-12-09 | $60.41 | $60.55 | $59.98 | $59.98 | $59.98 | 16,341 |
2022-12-08 | $60.29 | $60.76 | $60.29 | $60.45 | $60.45 | 15,592 |
2022-12-07 | $60.30 | $60.52 | $59.96 | $60.08 | $60.08 | 18,821 |
2022-12-06 | $60.91 | $60.91 | $59.76 | $60.09 | $60.09 | 13,377 |
2022-12-05 | $61.98 | $61.98 | $60.69 | $60.87 | $60.87 | 14,886 |
2022-12-02 | $61.57 | $62.51 | $61.57 | $62.27 | $62.27 | 15,672 |
2022-12-01 | $62.30 | $62.71 | $62.13 | $62.35 | $62.35 | 22,256 |
2022-11-30 | $60.61 | $62.17 | $60.32 | $62.17 | $62.17 | 28,390 |
2022-11-29 | $60.46 | $60.80 | $60.41 | $60.59 | $60.59 | 9,366 |
2022-11-28 | $60.99 | $61.12 | $60.33 | $60.41 | $60.41 | 40,895 |
2022-11-25 | $61.45 | $61.57 | $61.45 | $61.52 | $61.52 | 3,075 |
2022-11-23 | $61.26 | $61.46 | $61.09 | $61.38 | $61.38 | 13,132 |
2022-11-22 | $60.69 | $61.11 | $60.45 | $61.07 | $61.07 | 16,147 |
2022-11-21 | $60.19 | $60.30 | $59.92 | $60.26 | $60.26 | 10,009 |
2022-11-18 | $60.49 | $60.49 | $59.85 | $60.42 | $60.42 | 22,597 |
2022-11-17 | $59.36 | $59.98 | $59.32 | $59.83 | $59.83 | 54,285 |
2022-11-16 | $60.79 | $60.84 | $60.42 | $60.47 | $60.47 | 10,840 |
2022-11-15 | $61.26 | $61.58 | $60.69 | $61.20 | $61.20 | 11,019 |
2022-11-14 | $60.93 | $61.38 | $60.48 | $60.49 | $60.49 | 21,896 |
2022-11-11 | $60.81 | $61.54 | $60.81 | $61.24 | $61.24 | 11,722 |
2022-11-10 | $59.22 | $60.65 | $59.22 | $60.65 | $60.65 | 9,206 |
2022-11-09 | $58.06 | $58.27 | $57.14 | $57.19 | $57.19 | 13,832 |
2022-11-08 | $58.18 | $58.92 | $58.03 | $58.42 | $58.42 | 18,177 |
2022-11-07 | $57.94 | $58.11 | $57.57 | $58.02 | $58.02 | 10,263 |
2022-11-04 | $57.80 | $57.85 | $56.84 | $57.61 | $57.61 | 9,188 |
2022-11-03 | $56.20 | $57.28 | $56.19 | $56.94 | $56.94 | 23,603 |
2022-11-02 | $58.11 | $58.91 | $57.08 | $57.08 | $57.08 | 10,688 |
2022-11-01 | $59.09 | $59.14 | $58.45 | $58.65 | $58.65 | 9,554 |
2022-10-31 | $58.22 | $58.72 | $58.22 | $58.43 | $58.43 | 14,788 |
2022-10-28 | $57.44 | $58.62 | $57.44 | $58.62 | $58.62 | 11,580 |
2022-10-27 | $57.56 | $58.12 | $57.49 | $57.49 | $57.49 | 12,327 |
2022-10-26 | $57.33 | $58.13 | $57.25 | $57.35 | $57.35 | 21,341 |
2022-10-25 | $56.65 | $57.30 | $56.65 | $57.30 | $57.30 | 11,586 |
2022-10-24 | $55.68 | $56.11 | $55.45 | $55.92 | $55.92 | 56,540 |
2022-10-21 | $54.24 | $55.54 | $54.18 | $55.48 | $55.48 | 42,174 |
2022-10-20 | $54.97 | $55.51 | $54.23 | $54.40 | $54.40 | 10,350 |
2022-10-19 | $55.44 | $55.66 | $54.71 | $55.03 | $55.03 | 25,779 |
2022-10-18 | $56.20 | $56.47 | $55.58 | $55.96 | $55.96 | 15,433 |
2022-10-17 | $54.71 | $55.23 | $54.71 | $55.08 | $55.08 | 12,640 |
2022-10-14 | $55.56 | $55.65 | $53.66 | $53.66 | $53.66 | 28,806 |
2022-10-13 | $53.01 | $55.45 | $52.68 | $55.20 | $55.20 | 23,679 |
2022-10-12 | $54.44 | $54.44 | $54.13 | $54.13 | $54.13 | 12,812 |
2022-10-11 | $54.16 | $55.09 | $54.04 | $54.49 | $54.49 | 15,150 |
2022-10-10 | $55.25 | $55.25 | $54.51 | $54.73 | $54.73 | 20,900 |
2022-10-07 | $55.96 | $55.96 | $55.01 | $55.14 | $55.14 | 13,884 |
2022-10-06 | $57.18 | $57.36 | $56.55 | $56.65 | $56.65 | 8,649 |
2022-10-05 | $56.67 | $57.53 | $56.32 | $57.21 | $57.21 | 19,456 |
2022-10-04 | $56.35 | $57.47 | $56.35 | $57.45 | $57.45 | 39,199 |
2022-10-03 | $54.49 | $55.69 | $54.49 | $55.49 | $55.49 | 23,258 |
2022-09-30 | $54.36 | $55.00 | $53.83 | $53.88 | $53.88 | 22,888 |
2022-09-29 | $54.91 | $54.91 | $53.90 | $54.33 | $54.33 | 28,139 |
2022-09-28 | $54.52 | $55.74 | $54.36 | $55.44 | $55.44 | 30,754 |
2022-09-27 | $54.83 | $55.02 | $53.66 | $54.07 | $54.07 | 81,168 |
2022-09-26 | $54.79 | $55.18 | $54.02 | $54.05 | $54.05 | 51,563 |
2022-09-23 | $55.62 | $55.62 | $54.59 | $55.15 | $54.85 | 17,220 |
2022-09-22 | $57.18 | $57.18 | $56.22 | $56.26 | $56.26 | 39,480 |
2022-09-21 | $58.62 | $58.77 | $57.44 | $57.45 | $57.45 | 18,312 |
2022-09-20 | $58.94 | $58.94 | $57.87 | $58.28 | $58.28 | 15,103 |
2022-09-19 | $58.18 | $59.29 | $58.18 | $59.26 | $59.26 | 12,524 |
2022-09-16 | $58.89 | $58.89 | $58.30 | $58.81 | $58.81 | 10,825 |
2022-09-15 | $59.79 | $60.14 | $59.42 | $59.58 | $59.58 | 8,978 |
2022-09-14 | $59.97 | $60.30 | $59.70 | $60.07 | $60.07 | 10,631 |
2022-09-13 | $61.10 | $61.26 | $60.03 | $60.12 | $60.12 | 12,534 |
2022-09-12 | $62.16 | $62.55 | $62.15 | $62.44 | $62.44 | 17,648 |
2022-09-09 | $61.30 | $62.05 | $61.30 | $61.90 | $61.90 | 12,911 |
2022-09-08 | $60.03 | $60.90 | $60.03 | $60.88 | $60.88 | 21,016 |
2022-09-07 | $59.28 | $60.43 | $59.10 | $60.35 | $60.35 | 12,912 |
2022-09-06 | $59.54 | $59.54 | $58.72 | $58.92 | $58.92 | 15,702 |
2022-09-02 | $60.16 | $60.45 | $58.99 | $59.14 | $59.14 | 16,313 |
2022-09-01 | $59.38 | $59.49 | $58.64 | $59.49 | $59.49 | 10,982 |
2022-08-31 | $60.30 | $60.57 | $59.77 | $59.84 | $59.84 | 16,883 |
2022-08-30 | $61.17 | $61.17 | $59.94 | $60.18 | $60.18 | 22,477 |
2022-08-29 | $60.93 | $61.42 | $60.80 | $60.96 | $60.96 | 16,805 |
2022-08-26 | $63.26 | $63.26 | $61.36 | $61.36 | $61.36 | 31,158 |
2022-08-25 | $62.78 | $63.27 | $62.73 | $63.27 | $63.27 | 16,772 |
2022-08-24 | $62.25 | $62.48 | $62.14 | $62.36 | $62.36 | 9,189 |
2022-08-23 | $62.03 | $62.42 | $61.89 | $61.99 | $61.99 | 16,877 |
2022-08-22 | $62.67 | $62.67 | $62.00 | $62.03 | $62.03 | 12,394 |
2022-08-19 | $63.80 | $64.10 | $63.24 | $63.40 | $63.40 | 9,940 |
2022-08-18 | $64.42 | $64.46 | $64.12 | $64.37 | $64.37 | 15,020 |
2022-08-17 | $64.38 | $64.57 | $63.89 | $64.14 | $64.14 | 31,791 |
2022-08-16 | $64.61 | $65.07 | $64.51 | $64.86 | $64.86 | 16,894 |
2022-08-15 | $64.30 | $64.75 | $64.21 | $64.70 | $64.70 | 20,655 |
2022-08-12 | $63.85 | $64.65 | $63.85 | $64.64 | $64.64 | 11,552 |
2022-08-11 | $63.98 | $64.34 | $63.56 | $63.61 | $63.61 | 17,775 |
2022-08-10 | $62.66 | $63.41 | $62.66 | $63.36 | $63.36 | 26,773 |
2022-08-09 | $62.17 | $62.17 | $61.62 | $61.76 | $61.76 | 10,587 |
2022-08-08 | $62.08 | $62.77 | $62.08 | $62.25 | $62.25 | 6,720 |
2022-08-05 | $61.04 | $61.98 | $61.04 | $61.98 | $61.98 | 7,261 |
2022-08-04 | $61.77 | $61.82 | $61.57 | $61.65 | $61.65 | 8,150 |
2022-08-03 | $61.63 | $61.95 | $61.33 | $61.80 | $61.80 | 16,049 |
2022-08-02 | $61.42 | $61.91 | $61.23 | $61.23 | $61.23 | 12,119 |
2022-08-01 | $61.20 | $61.67 | $61.16 | $61.55 | $61.55 | 13,574 |
2022-07-29 | $61.07 | $61.76 | $61.00 | $61.70 | $61.70 | 12,616 |
2022-07-28 | $60.29 | $61.01 | $59.71 | $61.01 | $61.01 | 15,497 |
2022-07-27 | $59.05 | $60.19 | $59.05 | $60.04 | $60.04 | 21,605 |
2022-07-26 | $58.92 | $58.92 | $58.59 | $58.76 | $58.76 | 13,728 |
2022-07-25 | $59.07 | $59.34 | $58.99 | $59.28 | $59.28 | 22,848 |
2022-07-22 | $59.84 | $59.84 | $58.86 | $59.07 | $59.07 | 10,175 |
2022-07-21 | $59.16 | $59.62 | $58.77 | $59.62 | $59.62 | 19,800 |
2022-07-20 | $58.42 | $59.30 | $58.42 | $59.24 | $59.24 | 8,406 |
2022-07-19 | $57.38 | $58.67 | $57.38 | $58.67 | $58.67 | 19,839 |
2022-07-18 | $57.49 | $57.76 | $56.79 | $56.94 | $56.94 | 19,990 |
2022-07-15 | $56.52 | $57.04 | $56.39 | $57.04 | $57.04 | 13,025 |
2022-07-14 | $55.66 | $56.11 | $55.35 | $56.05 | $56.05 | 6,543 |
2022-07-13 | $56.24 | $56.91 | $56.22 | $56.68 | $56.68 | 33,202 |
2022-07-12 | $57.11 | $57.59 | $56.78 | $56.86 | $56.86 | 30,825 |
2022-07-11 | $57.35 | $57.48 | $57.15 | $57.20 | $57.20 | 12,594 |
2022-07-08 | $57.85 | $58.23 | $57.52 | $57.82 | $57.82 | 30,544 |
2022-07-07 | $57.76 | $58.18 | $57.67 | $58.03 | $58.03 | 19,847 |
2022-07-06 | $57.03 | $57.39 | $56.47 | $57.01 | $57.01 | 13,180 |
2022-07-05 | $56.33 | $57.13 | $55.69 | $57.13 | $57.13 | 24,090 |
2022-07-01 | $56.43 | $57.21 | $56.07 | $57.10 | $57.10 | 45,629 |
2022-06-30 | $56.13 | $56.91 | $55.72 | $56.35 | $56.35 | 16,244 |
2022-06-29 | $57.35 | $57.35 | $56.57 | $56.87 | $56.87 | 19,679 |
2022-06-28 | $58.88 | $58.94 | $57.29 | $57.31 | $57.31 | 16,589 |
2022-06-27 | $58.46 | $58.55 | $57.90 | $58.20 | $58.20 | 21,282 |
2022-06-24 | $56.86 | $58.22 | $56.73 | $58.17 | $58.17 | 30,004 |
2022-06-23 | $55.86 | $56.42 | $55.52 | $56.33 | $56.33 | 18,234 |
2022-06-22 | $55.07 | $56.23 | $55.07 | $55.78 | $55.78 | 21,921 |
2022-06-21 | $55.73 | $56.16 | $55.47 | $55.77 | $55.77 | 38,539 |
2022-06-17 | $54.79 | $55.17 | $54.18 | $54.82 | $54.82 | 32,597 |
2022-06-16 | $55.64 | $55.64 | $54.23 | $54.49 | $54.49 | 46,605 |
2022-06-15 | $56.83 | $57.19 | $56.34 | $56.83 | $56.83 | 36,774 |
2022-06-14 | $56.82 | $56.88 | $55.82 | $56.23 | $56.23 | 15,854 |
2022-06-13 | $57.76 | $57.90 | $56.34 | $56.56 | $56.56 | 45,106 |
2022-06-10 | $59.96 | $60.00 | $59.20 | $59.25 | $59.25 | 29,868 |
2022-06-09 | $62.20 | $62.20 | $60.91 | $60.92 | $60.92 | 15,688 |
2022-06-08 | $63.05 | $63.32 | $62.52 | $62.61 | $62.42 | 20,226 |
2022-06-07 | $62.20 | $63.56 | $62.20 | $63.52 | $63.33 | 15,804 |
2022-06-06 | $63.17 | $63.23 | $62.72 | $62.81 | $62.62 | 7,344 |
2022-06-03 | $62.81 | $62.95 | $62.46 | $62.58 | $62.39 | 15,164 |
2022-06-02 | $62.04 | $63.29 | $61.93 | $63.29 | $63.10 | 27,449 |
2022-06-01 | $62.86 | $63.09 | $61.45 | $62.10 | $61.91 | 183,832 |
2022-05-31 | $63.08 | $63.16 | $62.46 | $62.68 | $62.49 | 14,749 |
2022-05-27 | $62.73 | $63.35 | $62.64 | $63.35 | $63.16 | 20,072 |
2022-05-26 | $60.76 | $62.05 | $60.76 | $61.86 | $61.67 | 30,971 |
2022-05-25 | $59.51 | $60.72 | $59.51 | $60.49 | $60.31 | 21,547 |
2022-05-24 | $59.62 | $59.63 | $58.68 | $59.53 | $59.35 | 22,075 |
2022-05-23 | $59.98 | $60.39 | $59.34 | $60.20 | $60.02 | 14,365 |
2022-05-20 | $59.84 | $59.84 | $58.26 | $59.39 | $59.21 | 58,495 |
2022-05-19 | $58.80 | $60.07 | $58.80 | $59.50 | $59.32 | 24,705 |
2022-05-18 | $61.02 | $61.02 | $59.18 | $59.37 | $59.18 | 51,568 |
2022-05-17 | $61.45 | $61.72 | $61.05 | $61.69 | $61.50 | 15,359 |
2022-05-16 | $60.74 | $60.87 | $60.26 | $60.45 | $60.26 | 8,884 |
2022-05-13 | $59.72 | $61.04 | $59.72 | $60.83 | $60.64 | 16,871 |
2022-05-12 | $58.27 | $59.36 | $58.09 | $58.95 | $58.77 | 13,439 |
2022-05-11 | $59.38 | $60.48 | $58.71 | $58.71 | $58.53 | 24,135 |
2022-05-10 | $60.67 | $60.68 | $58.74 | $59.61 | $59.42 | 42,626 |
2022-05-09 | $61.02 | $61.07 | $59.51 | $59.69 | $59.51 | 29,711 |
2022-05-06 | $62.34 | $62.34 | $61.17 | $61.98 | $61.79 | 12,903 |
2022-05-05 | $64.24 | $64.24 | $62.34 | $62.73 | $62.54 | 16,990 |
2022-05-04 | $63.22 | $65.00 | $62.73 | $64.95 | $64.75 | 16,668 |
2022-05-03 | $62.58 | $63.51 | $62.58 | $63.22 | $63.02 | 65,358 |
2022-05-02 | $62.52 | $62.87 | $61.39 | $62.75 | $62.56 | 168,438 |
2022-04-29 | $64.07 | $64.07 | $62.34 | $62.34 | $62.15 | 10,860 |
2022-04-28 | $63.96 | $64.53 | $62.76 | $64.32 | $64.12 | 35,307 |
2022-04-27 | $63.30 | $63.93 | $63.00 | $63.30 | $63.11 | 26,952 |
2022-04-26 | $64.55 | $64.55 | $63.21 | $63.21 | $63.01 | 18,746 |
2022-04-25 | $64.38 | $64.82 | $63.47 | $64.76 | $64.56 | 30,189 |
2022-04-22 | $66.34 | $66.34 | $64.66 | $64.66 | $64.46 | 8,360 |
2022-04-21 | $68.28 | $68.28 | $66.43 | $66.43 | $66.23 | 14,744 |
2022-04-20 | $67.44 | $68.03 | $67.44 | $67.64 | $67.43 | 10,980 |
2022-04-19 | $65.90 | $67.36 | $65.90 | $67.24 | $67.04 | 10,496 |
2022-04-18 | $66.29 | $66.29 | $65.68 | $65.94 | $65.74 | 22,714 |
2022-04-14 | $66.66 | $67.10 | $66.26 | $66.26 | $66.06 | 15,990 |
2022-04-13 | $65.80 | $66.80 | $65.80 | $66.74 | $66.54 | 14,995 |
2022-04-12 | $66.50 | $66.91 | $65.69 | $65.85 | $65.65 | 14,035 |
2022-04-11 | $66.25 | $66.57 | $65.96 | $66.01 | $65.81 | 19,557 |
2022-04-08 | $66.62 | $66.97 | $66.18 | $66.55 | $66.35 | 14,263 |
2022-04-07 | $66.22 | $66.77 | $65.68 | $66.50 | $66.30 | 14,731 |
2022-04-06 | $66.48 | $66.56 | $65.85 | $66.36 | $66.16 | 19,268 |
2022-04-05 | $67.90 | $68.00 | $66.84 | $66.86 | $66.66 | 37,129 |
2022-04-04 | $67.43 | $67.77 | $67.36 | $67.75 | $67.54 | 11,888 |
2022-04-01 | $67.74 | $67.74 | $67.09 | $67.55 | $67.34 | 7,585 |
2022-03-31 | $67.96 | $68.27 | $67.24 | $67.30 | $67.09 | 19,765 |
2022-03-30 | $68.76 | $68.76 | $67.95 | $68.17 | $67.96 | 36,891 |
2022-03-29 | $67.91 | $68.97 | $67.91 | $68.85 | $68.64 | 19,693 |
2022-03-28 | $67.18 | $67.62 | $66.84 | $67.61 | $67.40 | 25,614 |
2022-03-25 | $67.16 | $67.50 | $66.94 | $67.50 | $67.29 | 15,621 |
2022-03-24 | $66.76 | $67.13 | $66.50 | $67.13 | $66.92 | 15,143 |
2022-03-23 | $67.09 | $67.23 | $66.59 | $66.60 | $66.18 | 25,132 |
2022-03-22 | $66.94 | $67.54 | $66.94 | $67.45 | $67.03 | 33,392 |
2022-03-21 | $66.94 | $67.11 | $66.48 | $66.88 | $66.46 | 128,668 |
2022-03-18 | $66.14 | $67.09 | $66.13 | $67.09 | $66.67 | 14,529 |
2022-03-17 | $65.01 | $66.32 | $65.01 | $66.32 | $65.90 | 16,228 |
2022-03-16 | $64.30 | $65.40 | $64.15 | $65.35 | $64.94 | 15,846 |
2022-03-15 | $63.31 | $63.89 | $62.94 | $63.78 | $63.38 | 44,773 |
2022-03-14 | $63.44 | $63.86 | $62.54 | $62.82 | $62.43 | 13,874 |
2022-03-11 | $64.43 | $64.43 | $63.35 | $63.35 | $62.95 | 17,260 |
2022-03-10 | $63.45 | $64.28 | $63.43 | $64.22 | $63.82 | 49,087 |
2022-03-09 | $63.91 | $64.71 | $63.85 | $64.39 | $63.99 | 19,147 |
2022-03-08 | $63.26 | $64.11 | $62.76 | $62.88 | $62.49 | 22,523 |
2022-03-07 | $65.29 | $65.29 | $63.04 | $63.07 | $62.67 | 16,068 |
2022-03-04 | $65.21 | $65.29 | $64.47 | $65.23 | $64.82 | 70,162 |
2022-03-03 | $66.45 | $66.45 | $65.39 | $65.79 | $65.38 | 17,852 |
2022-03-02 | $65.30 | $66.44 | $65.26 | $66.19 | $65.77 | 40,318 |
2022-03-01 | $65.72 | $65.72 | $64.53 | $64.76 | $64.35 | 34,630 |
2022-02-28 | $65.41 | $66.17 | $65.27 | $65.98 | $65.56 | 14,921 |
2022-02-25 | $64.56 | $66.21 | $64.56 | $66.13 | $65.72 | 18,650 |
2022-02-24 | $62.09 | $64.47 | $61.85 | $64.47 | $64.07 | 49,956 |
2022-02-23 | $65.20 | $65.20 | $63.38 | $63.42 | $63.02 | 26,640 |
2022-02-22 | $65.21 | $65.57 | $64.34 | $64.70 | $64.29 | 100,377 |
2022-02-18 | $65.86 | $66.29 | $65.25 | $65.49 | $65.08 | 12,056 |
2022-02-17 | $67.03 | $67.03 | $65.82 | $65.87 | $65.46 | 17,243 |
2022-02-16 | $66.85 | $67.48 | $66.83 | $67.39 | $66.97 | 24,897 |
2022-02-15 | $66.59 | $67.27 | $66.59 | $67.27 | $66.85 | 11,552 |
2022-02-14 | $66.73 | $66.73 | $65.60 | $66.07 | $65.66 | 90,746 |
2022-02-11 | $67.52 | $67.96 | $66.32 | $66.68 | $66.26 | 15,920 |
2022-02-10 | $67.71 | $68.96 | $67.19 | $67.56 | $67.13 | 36,200 |
2022-02-09 | $67.97 | $68.57 | $67.97 | $68.53 | $68.10 | 17,226 |
2022-02-08 | $66.57 | $67.25 | $66.32 | $67.25 | $66.83 | 12,133 |
2022-02-07 | $66.63 | $66.91 | $66.38 | $66.40 | $65.98 | 12,385 |
2022-02-04 | $65.93 | $66.81 | $65.56 | $66.37 | $65.95 | 16,261 |
2022-02-03 | $66.54 | $67.01 | $66.12 | $66.15 | $65.74 | 25,911 |
2022-02-02 | $67.01 | $67.29 | $66.63 | $67.23 | $66.80 | 27,384 |
2022-02-01 | $66.66 | $67.03 | $66.25 | $66.88 | $66.46 | 11,139 |
2022-01-31 | $64.85 | $66.38 | $64.85 | $66.38 | $65.96 | 21,345 |
2022-01-28 | $63.72 | $64.79 | $63.21 | $64.79 | $64.39 | 17,055 |
2022-01-27 | $64.76 | $65.53 | $63.45 | $63.65 | $63.25 | 18,797 |
2022-01-26 | $65.37 | $65.93 | $64.11 | $64.15 | $63.75 | 55,415 |
2022-01-25 | $64.78 | $65.50 | $63.87 | $64.76 | $64.36 | 29,159 |
2022-01-24 | $64.16 | $65.72 | $62.75 | $65.60 | $65.19 | 60,560 |
2022-01-21 | $65.80 | $66.13 | $64.88 | $64.97 | $64.56 | 32,382 |
2022-01-20 | $67.06 | $67.90 | $65.99 | $65.99 | $65.58 | 35,146 |
2022-01-19 | $67.98 | $67.98 | $66.87 | $66.95 | $66.53 | 56,042 |
2022-01-18 | $68.35 | $68.35 | $67.59 | $67.65 | $67.23 | 16,464 |
2022-01-14 | $68.87 | $68.99 | $68.19 | $68.99 | $68.56 | 9,704 |
2022-01-13 | $69.92 | $70.18 | $69.09 | $69.15 | $68.72 | 13,040 |
2022-01-12 | $69.98 | $70.35 | $69.51 | $69.85 | $69.42 | 23,503 |
2022-01-11 | $69.26 | $69.81 | $68.76 | $69.81 | $69.37 | 14,439 |
2022-01-10 | $69.15 | $69.15 | $67.90 | $69.06 | $68.63 | 16,566 |
2022-01-07 | $69.60 | $69.96 | $69.31 | $69.40 | $68.96 | 14,067 |
2022-01-06 | $69.59 | $70.05 | $69.27 | $69.70 | $69.26 | 18,017 |
2022-01-05 | $71.04 | $71.25 | $69.52 | $69.52 | $69.08 | 18,730 |
2022-01-04 | $71.02 | $71.37 | $70.90 | $71.22 | $70.78 | 9,432 |
2022-01-03 | $71.36 | $71.36 | $70.45 | $70.85 | $70.41 | 20,974 |
2021-12-31 | $70.91 | $71.35 | $70.91 | $71.08 | $70.63 | 12,228 |
2021-12-30 | $71.06 | $71.56 | $71.05 | $71.11 | $70.66 | 14,855 |
2021-12-29 | $71.01 | $71.24 | $70.94 | $71.12 | $70.67 | 18,607 |
2021-12-28 | $71.07 | $71.13 | $70.75 | $70.86 | $70.42 | 46,445 |
2021-12-27 | $70.30 | $70.91 | $70.04 | $70.91 | $70.46 | 14,074 |
2021-12-23 | $70.00 | $70.27 | $69.81 | $70.19 | $69.75 | 14,007 |
2021-12-22 | $69.25 | $69.69 | $69.19 | $69.68 | $69.24 | 21,972 |
2021-12-21 | $68.34 | $69.24 | $68.34 | $69.19 | $68.76 | 17,173 |
2021-12-20 | $67.75 | $67.75 | $66.95 | $67.65 | $67.23 | 18,843 |
2021-12-17 | $68.59 | $69.17 | $68.05 | $68.65 | $68.22 | 12,887 |
2021-12-16 | $69.73 | $69.94 | $68.71 | $68.84 | $68.41 | 18,744 |
2021-12-15 | $68.79 | $69.54 | $68.10 | $69.54 | $69.10 | 14,132 |
2021-12-14 | $68.83 | $69.15 | $68.39 | $68.63 | $68.20 | 21,930 |
2021-12-13 | $69.81 | $69.81 | $69.15 | $69.29 | $68.86 | 17,294 |
2021-12-10 | $70.15 | $70.32 | $69.76 | $70.03 | $69.35 | 15,514 |
2021-12-09 | $70.60 | $70.76 | $69.94 | $69.99 | $69.31 | 20,298 |
2021-12-08 | $70.52 | $71.05 | $70.48 | $70.96 | $70.27 | 19,684 |
2021-12-07 | $69.74 | $70.81 | $69.74 | $70.45 | $69.77 | 24,576 |
2021-12-06 | $68.37 | $69.36 | $68.37 | $68.89 | $68.22 | 21,763 |
2021-12-03 | $69.36 | $69.36 | $67.62 | $68.17 | $67.51 | 16,398 |
2021-12-02 | $67.29 | $69.02 | $67.29 | $68.77 | $68.10 | 12,847 |
2021-12-01 | $69.29 | $69.70 | $67.18 | $67.18 | $66.53 | 12,821 |
2021-11-30 | $69.94 | $69.94 | $68.46 | $68.48 | $67.81 | 21,398 |
2021-11-29 | $70.56 | $70.73 | $69.88 | $70.41 | $69.72 | 12,685 |
2021-11-26 | $70.08 | $70.42 | $69.54 | $69.88 | $69.20 | 20,741 |
2021-11-24 | $70.79 | $71.62 | $70.79 | $71.53 | $70.84 | 7,331 |
2021-11-23 | $71.27 | $71.55 | $70.56 | $71.24 | $70.55 | 49,955 |
2021-11-22 | $71.59 | $72.04 | $71.24 | $71.26 | $70.57 | 20,328 |
2021-11-19 | $71.79 | $71.91 | $71.53 | $71.58 | $70.88 | 12,472 |
2021-11-18 | $72.32 | $72.32 | $71.61 | $71.99 | $71.29 | 9,684 |
2021-11-17 | $72.60 | $72.60 | $72.08 | $72.31 | $71.61 | 18,419 |
2021-11-16 | $72.42 | $73.03 | $72.42 | $72.78 | $72.07 | 10,320 |
2021-11-15 | $72.58 | $72.60 | $72.40 | $72.48 | $71.78 | 34,378 |
2021-11-12 | $72.02 | $72.46 | $72.02 | $72.46 | $71.76 | 20,365 |
2021-11-11 | $71.80 | $72.05 | $71.80 | $71.95 | $71.25 | 56,709 |
2021-11-10 | $72.10 | $72.48 | $71.47 | $71.61 | $70.91 | 171,799 |
2021-11-09 | $72.35 | $72.56 | $72.23 | $72.46 | $71.76 | 24,586 |
2021-11-08 | $72.67 | $72.67 | $72.28 | $72.40 | $71.69 | 22,897 |
2021-11-05 | $72.25 | $72.50 | $71.80 | $72.07 | $71.37 | 38,722 |
2021-11-04 | $72.06 | $72.14 | $71.49 | $71.67 | $70.97 | 53,940 |
2021-11-03 | $71.27 | $71.80 | $71.27 | $71.76 | $71.06 | 30,498 |
2021-11-02 | $71.28 | $71.45 | $71.19 | $71.42 | $70.73 | 16,850 |
2021-11-01 | $70.76 | $71.38 | $70.76 | $71.32 | $70.63 | 251,561 |
2021-10-29 | $70.59 | $70.78 | $70.41 | $70.63 | $69.94 | 22,163 |
2021-10-28 | $70.06 | $70.67 | $70.06 | $70.67 | $69.98 | 7,618 |
2021-10-27 | $70.64 | $70.71 | $69.79 | $69.79 | $69.11 | 12,799 |
2021-10-26 | $71.38 | $71.38 | $70.71 | $70.72 | $70.03 | 32,161 |
2021-10-25 | $70.78 | $71.22 | $70.78 | $70.97 | $70.28 | 17,175 |
2021-10-22 | $70.62 | $71.10 | $70.46 | $70.81 | $70.12 | 8,457 |
2021-10-21 | $70.49 | $70.73 | $70.28 | $70.70 | $70.01 | 41,528 |
2021-10-20 | $69.93 | $70.61 | $69.93 | $70.44 | $69.76 | 42,700 |
2021-10-19 | $69.82 | $70.14 | $69.80 | $69.99 | $69.31 | 14,495 |
2021-10-18 | $69.02 | $69.69 | $69.02 | $69.66 | $68.98 | 16,326 |
2021-10-15 | $69.83 | $69.83 | $69.39 | $69.43 | $68.76 | 26,393 |
2021-10-14 | $68.65 | $69.32 | $68.65 | $69.31 | $68.64 | 19,557 |
2021-10-13 | $68.06 | $68.25 | $67.64 | $68.16 | $67.50 | 20,708 |
2021-10-12 | $67.82 | $68.13 | $67.67 | $67.88 | $67.22 | 9,354 |
2021-10-11 | $67.71 | $68.29 | $67.49 | $67.52 | $66.86 | 15,337 |
2021-10-08 | $68.01 | $68.24 | $67.81 | $67.82 | $67.16 | 7,114 |
2021-10-07 | $67.69 | $68.47 | $67.69 | $67.99 | $67.33 | 49,111 |
2021-10-06 | $66.60 | $67.31 | $66.25 | $67.25 | $66.60 | 21,399 |
2021-10-05 | $66.82 | $67.51 | $66.74 | $67.17 | $66.52 | 29,946 |
2021-10-04 | $67.03 | $67.03 | $66.49 | $66.65 | $66.00 | 25,038 |
2021-10-01 | $66.74 | $67.50 | $66.32 | $67.32 | $66.67 | 12,457 |
2021-09-30 | $67.58 | $67.58 | $66.51 | $66.54 | $65.89 | 18,517 |
2021-09-29 | $67.62 | $67.62 | $67.25 | $67.26 | $66.61 | 12,038 |
2021-09-28 | $68.03 | $68.12 | $67.22 | $67.24 | $66.59 | 19,348 |
2021-09-27 | $68.34 | $68.79 | $68.34 | $68.45 | $67.79 | 47,701 |
2021-09-24 | $68.10 | $68.53 | $68.10 | $68.44 | $67.78 | 5,313 |
2021-09-23 | $68.72 | $69.02 | $68.66 | $68.71 | $67.81 | 13,755 |
2021-09-22 | $67.46 | $68.13 | $67.33 | $67.83 | $66.93 | 13,361 |
2021-09-21 | $67.35 | $67.57 | $67.03 | $67.05 | $66.17 | 15,247 |
2021-09-20 | $67.22 | $67.30 | $66.28 | $67.02 | $66.14 | 16,008 |
2021-09-17 | $68.72 | $68.72 | $68.11 | $68.19 | $67.30 | 21,963 |
2021-09-16 | $68.51 | $68.85 | $68.30 | $68.67 | $67.77 | 5,373 |
2021-09-15 | $68.22 | $68.71 | $68.14 | $68.61 | $67.71 | 14,458 |
2021-09-14 | $68.62 | $68.66 | $67.95 | $68.02 | $67.13 | 23,760 |
2021-09-13 | $68.94 | $68.94 | $68.29 | $68.49 | $67.59 | 8,084 |
2021-09-10 | $69.32 | $69.32 | $68.36 | $68.36 | $67.46 | 9,627 |
2021-09-09 | $68.81 | $69.36 | $68.81 | $68.89 | $67.99 | 18,238 |
2021-09-08 | $69.10 | $69.23 | $68.81 | $68.94 | $68.03 | 7,900 |
2021-09-07 | $69.61 | $69.61 | $69.13 | $69.15 | $68.24 | 13,404 |
2021-09-03 | $69.94 | $69.94 | $69.74 | $69.81 | $68.90 | 6,826 |
2021-09-02 | $69.81 | $70.02 | $69.77 | $69.96 | $69.04 | 12,700 |
2021-09-01 | $69.37 | $69.67 | $69.17 | $69.53 | $68.62 | 9,629 |
2021-08-31 | $69.45 | $69.45 | $69.26 | $69.38 | $68.47 | 158,883 |
2021-08-30 | $69.71 | $69.71 | $69.36 | $69.42 | $68.51 | 8,168 |
2021-08-27 | $68.72 | $69.62 | $68.71 | $69.47 | $68.56 | 9,600 |
2021-08-26 | $68.99 | $69.09 | $68.68 | $68.68 | $67.78 | 16,759 |
2021-08-25 | $68.58 | $69.36 | $68.58 | $69.23 | $68.32 | 13,479 |
2021-08-24 | $68.28 | $68.82 | $68.28 | $68.70 | $67.80 | 11,763 |
2021-08-23 | $68.02 | $68.23 | $67.99 | $68.14 | $67.24 | 9,708 |
2021-08-20 | $66.73 | $67.52 | $66.73 | $67.51 | $66.62 | 8,467 |
2021-08-19 | $66.76 | $67.14 | $66.58 | $66.85 | $65.98 | 29,934 |
2021-08-18 | $67.54 | $67.94 | $67.24 | $67.24 | $66.36 | 8,250 |
2021-08-17 | $67.86 | $67.92 | $67.34 | $67.79 | $66.90 | 14,683 |
2021-08-16 | $68.40 | $68.45 | $68.00 | $68.39 | $67.50 | 9,426 |
2021-08-13 | $68.88 | $68.88 | $68.55 | $68.64 | $67.74 | 12,008 |
2021-08-12 | $68.50 | $68.73 | $68.40 | $68.72 | $67.81 | 5,982 |
2021-08-11 | $68.29 | $68.64 | $68.19 | $68.64 | $67.74 | 13,794 |
2021-08-10 | $68.29 | $68.49 | $68.22 | $68.22 | $67.32 | 13,604 |
2021-08-09 | $68.15 | $68.25 | $67.80 | $68.07 | $67.18 | 85,331 |
2021-08-06 | $68.22 | $68.33 | $68.13 | $68.17 | $67.27 | 8,687 |
2021-08-05 | $67.80 | $68.03 | $67.60 | $68.03 | $67.14 | 35,846 |
2021-08-04 | $67.79 | $67.80 | $67.49 | $67.50 | $66.62 | 19,966 |
2021-08-03 | $67.46 | $67.88 | $67.12 | $67.87 | $66.98 | 107,057 |
2021-08-02 | $67.75 | $68.04 | $67.44 | $67.44 | $66.56 | 8,140 |
2021-07-30 | $67.63 | $67.92 | $67.53 | $67.53 | $66.64 | 4,260 |
2021-07-29 | $67.47 | $68.09 | $67.47 | $67.81 | $66.92 | 12,128 |
2021-07-28 | $67.24 | $67.49 | $66.91 | $67.35 | $66.47 | 13,548 |
2021-07-27 | $66.92 | $67.15 | $66.61 | $67.03 | $66.15 | 10,852 |
2021-07-26 | $67.20 | $67.27 | $67.09 | $67.24 | $66.36 | 8,106 |
2021-07-23 | $66.99 | $67.22 | $66.72 | $67.16 | $66.28 | 12,330 |
2021-07-22 | $66.56 | $66.62 | $66.37 | $66.60 | $65.73 | 17,016 |
2021-07-21 | $66.29 | $66.84 | $66.29 | $66.80 | $65.92 | 8,487 |
2021-07-20 | $64.79 | $66.31 | $64.79 | $66.14 | $65.27 | 12,488 |
2021-07-19 | $64.86 | $64.86 | $64.31 | $64.60 | $63.75 | 11,350 |
2021-07-16 | $66.58 | $66.58 | $65.64 | $65.67 | $64.81 | 10,230 |
2021-07-15 | $66.24 | $66.40 | $65.83 | $66.14 | $65.27 | 7,592 |
2021-07-14 | $67.11 | $67.13 | $66.30 | $66.35 | $65.48 | 21,216 |
2021-07-13 | $67.53 | $67.53 | $66.74 | $66.74 | $65.86 | 6,542 |
2021-07-12 | $67.53 | $67.61 | $67.27 | $67.54 | $66.65 | 9,361 |
2021-07-09 | $67.01 | $67.50 | $66.75 | $67.50 | $66.62 | 23,457 |
2021-07-08 | $66.01 | $66.79 | $65.85 | $66.37 | $65.50 | 10,268 |
2021-07-07 | $67.32 | $67.32 | $66.78 | $67.13 | $66.25 | 13,450 |
2021-07-06 | $67.43 | $67.43 | $66.75 | $67.15 | $66.27 | 15,182 |
2021-07-02 | $67.37 | $67.56 | $67.36 | $67.55 | $66.66 | 5,903 |
2021-07-01 | $67.39 | $67.54 | $67.10 | $67.42 | $66.53 | 39,232 |
2021-06-30 | $66.99 | $67.10 | $66.94 | $67.05 | $66.17 | 5,672 |
2021-06-29 | $67.18 | $67.42 | $67.04 | $67.09 | $66.20 | 18,169 |
2021-06-28 | $67.51 | $67.51 | $66.90 | $67.15 | $66.27 | 15,019 |
2021-06-25 | $66.94 | $67.34 | $66.94 | $67.29 | $66.41 | 9,874 |
2021-06-24 | $66.67 | $66.97 | $66.67 | $66.86 | $65.99 | 14,439 |
2021-06-23 | $66.67 | $66.68 | $66.41 | $66.46 | $65.58 | 23,505 |
2021-06-22 | $66.07 | $66.51 | $66.07 | $66.46 | $65.59 | 10,094 |
2021-06-21 | $65.49 | $66.19 | $65.21 | $66.14 | $65.27 | 16,517 |
2021-06-18 | $65.57 | $65.57 | $65.03 | $65.03 | $64.18 | 10,222 |
2021-06-17 | $66.43 | $66.43 | $65.47 | $65.98 | $65.11 | 11,343 |
2021-06-16 | $66.93 | $66.93 | $66.10 | $66.37 | $65.50 | 12,678 |
2021-06-15 | $67.06 | $67.06 | $66.55 | $66.71 | $65.84 | 28,580 |
2021-06-14 | $67.28 | $67.28 | $66.66 | $66.85 | $65.97 | 14,452 |
2021-06-11 | $66.83 | $67.09 | $66.83 | $67.07 | $66.19 | 7,308 |
2021-06-10 | $67.15 | $67.15 | $66.57 | $66.82 | $65.94 | 13,741 |
2021-06-09 | $67.07 | $67.13 | $66.84 | $66.84 | $65.80 | 9,716 |
2021-06-08 | $67.20 | $67.24 | $66.70 | $67.16 | $66.11 | 12,943 |
2021-06-07 | $67.06 | $67.06 | $66.78 | $66.91 | $65.87 | 10,692 |
2021-06-04 | $66.89 | $66.91 | $66.57 | $66.87 | $65.83 | 28,887 |
2021-06-03 | $66.51 | $66.52 | $66.00 | $66.46 | $65.42 | 18,529 |
2021-06-02 | $66.94 | $66.94 | $66.60 | $66.72 | $65.68 | 16,964 |
2021-06-01 | $66.74 | $66.94 | $66.54 | $66.71 | $65.67 | 28,264 |
2021-05-28 | $66.51 | $66.56 | $66.38 | $66.46 | $65.43 | 45,590 |
2021-05-27 | $66.39 | $66.44 | $66.15 | $66.40 | $65.37 | 19,031 |
2021-05-26 | $65.92 | $66.03 | $65.84 | $65.99 | $64.96 | 11,226 |
2021-05-25 | $66.03 | $66.29 | $65.62 | $65.62 | $64.60 | 10,456 |
2021-05-24 | $66.08 | $66.14 | $65.61 | $65.98 | $64.95 | 25,001 |
2021-05-21 | $65.88 | $65.91 | $65.35 | $65.41 | $64.39 | 17,399 |
2021-05-20 | $64.97 | $65.51 | $64.83 | $65.32 | $64.30 | 23,316 |
2021-05-19 | $64.00 | $64.59 | $63.75 | $64.58 | $63.58 | 10,952 |
2021-05-18 | $65.37 | $65.56 | $64.97 | $64.97 | $63.96 | 9,801 |
2021-05-17 | $65.49 | $65.49 | $65.06 | $65.37 | $64.35 | 10,276 |
2021-05-14 | $64.70 | $65.60 | $64.70 | $65.56 | $64.54 | 7,579 |
2021-05-13 | $63.98 | $64.55 | $63.75 | $64.30 | $63.30 | 12,864 |
2021-05-12 | $65.09 | $65.09 | $63.61 | $63.61 | $62.62 | 15,778 |
2021-05-11 | $65.03 | $65.44 | $64.69 | $65.32 | $64.30 | 17,264 |
2021-05-10 | $66.36 | $66.63 | $65.88 | $65.88 | $64.86 | 22,601 |
2021-05-07 | $65.59 | $66.39 | $65.59 | $66.39 | $65.36 | 27,586 |
2021-05-06 | $65.37 | $65.56 | $64.86 | $65.56 | $64.54 | 33,110 |
2021-05-05 | $65.77 | $65.78 | $65.47 | $65.53 | $64.51 | 23,461 |
2021-05-04 | $65.49 | $65.70 | $64.90 | $65.52 | $64.50 | 114,195 |
2021-05-03 | $66.11 | $66.23 | $65.91 | $65.96 | $64.93 | 9,191 |
2021-04-30 | $65.79 | $66.22 | $65.71 | $65.82 | $64.80 | 31,990 |
2021-04-29 | $66.64 | $66.75 | $65.95 | $66.45 | $65.41 | 37,914 |
2021-04-28 | $66.49 | $66.49 | $66.27 | $66.28 | $65.25 | 15,459 |
2021-04-27 | $66.21 | $66.48 | $66.21 | $66.38 | $65.35 | 73,972 |
2021-04-26 | $66.33 | $66.43 | $66.22 | $66.30 | $65.27 | 19,584 |
2021-04-23 | $65.41 | $66.12 | $65.30 | $65.94 | $64.91 | 11,484 |
2021-04-22 | $65.57 | $65.82 | $64.92 | $65.09 | $64.08 | 12,072 |
2021-04-21 | $64.18 | $65.31 | $64.18 | $65.29 | $64.28 | 59,072 |
2021-04-20 | $64.65 | $64.90 | $64.09 | $64.46 | $63.46 | 26,368 |
2021-04-19 | $65.32 | $65.41 | $64.86 | $64.99 | $63.98 | 21,847 |
2021-04-16 | $262.97 | $262.97 | $261.52 | $262.02 | $64.49 | 8,824 |
2021-04-15 | $261.30 | $261.45 | $260.60 | $261.22 | $64.29 | 17,216 |
2021-04-14 | $260.14 | $260.56 | $258.75 | $258.78 | $63.69 | 19,836 |
2021-04-13 | $258.05 | $259.11 | $257.56 | $258.74 | $63.68 | 17,864 |
2021-04-12 | $258.32 | $258.32 | $257.39 | $258.16 | $63.54 | 22,920 |
2021-04-09 | $256.59 | $257.88 | $256.32 | $257.88 | $63.47 | 18,548 |
2021-04-08 | $257.19 | $257.19 | $255.54 | $256.73 | $63.18 | 74,244 |
2021-04-07 | $257.19 | $257.19 | $255.35 | $255.58 | $62.90 | 59,636 |
2021-04-06 | $256.13 | $257.78 | $256.00 | $257.08 | $63.27 | 20,908 |
2021-04-05 | $256.94 | $256.94 | $255.76 | $256.20 | $63.05 | 44,820 |
2021-04-01 | $252.62 | $254.51 | $252.31 | $254.51 | $62.64 | 153,272 |
2021-03-31 | $250.17 | $252.44 | $250.17 | $251.45 | $61.88 | 29,956 |
2021-03-30 | $249.07 | $250.39 | $248.24 | $249.60 | $61.43 | 17,276 |
2021-03-29 | $250.93 | $251.06 | $248.09 | $249.06 | $61.30 | 100,012 |
2021-03-26 | $249.15 | $251.00 | $248.75 | $251.00 | $61.77 | 71,752 |
2021-03-25 | $243.21 | $247.35 | $242.25 | $247.30 | $60.86 | 16,016 |
2021-03-24 | $249.53 | $249.53 | $245.59 | $245.59 | $60.32 | 55,792 |
2021-03-23 | $251.07 | $251.07 | $246.92 | $247.39 | $60.76 | 22,056 |
2021-03-22 | $251.09 | $251.70 | $250.80 | $251.70 | $61.82 | 8,508 |
2021-03-19 | $251.22 | $252.47 | $250.50 | $251.08 | $61.67 | 36,776 |
2021-03-18 | $252.18 | $255.50 | $251.60 | $251.60 | $61.80 | 8,456 |
2021-03-17 | $251.13 | $254.67 | $251.13 | $254.38 | $62.48 | 68,424 |
2021-03-16 | $254.66 | $255.23 | $252.51 | $252.76 | $62.08 | 38,840 |
2021-03-15 | $252.98 | $255.15 | $251.92 | $255.15 | $62.67 | 17,464 |
2021-03-12 | $251.30 | $252.00 | $251.30 | $252.00 | $61.89 | 12,792 |
2021-03-11 | $249.52 | $252.29 | $249.52 | $250.95 | $61.64 | 24,612 |
2021-03-10 | $246.91 | $249.29 | $246.83 | $248.15 | $60.95 | 23,092 |
2021-03-09 | $246.50 | $247.90 | $246.15 | $246.15 | $60.46 | 16,476 |
2021-03-08 | $245.31 | $247.49 | $244.55 | $244.69 | $60.10 | 13,528 |
2021-03-05 | $240.36 | $244.09 | $239.44 | $244.09 | $59.95 | 20,732 |
2021-03-04 | $243.42 | $243.42 | $236.12 | $238.22 | $58.51 | 18,700 |
2021-03-03 | $246.10 | $246.10 | $243.42 | $243.42 | $59.79 | 11,260 |
2021-03-02 | $248.22 | $248.22 | $245.79 | $246.14 | $60.45 | 27,404 |
2021-03-01 | $246.39 | $248.63 | $246.39 | $247.34 | $60.75 | 29,820 |
2021-02-26 | $242.52 | $244.13 | $242.52 | $242.72 | $59.62 | 19,668 |
2021-02-25 | $247.65 | $247.65 | $242.23 | $242.23 | $59.49 | 16,092 |
2021-02-24 | $245.67 | $249.06 | $245.67 | $248.59 | $61.06 | 23,912 |
2021-02-23 | $244.29 | $246.20 | $242.38 | $245.70 | $60.35 | 25,892 |
2021-02-22 | $245.68 | $246.58 | $245.03 | $245.03 | $60.18 | 28,036 |
2021-02-19 | $245.29 | $247.94 | $245.29 | $247.28 | $60.73 | 25,544 |
2021-02-18 | $243.82 | $245.05 | $243.81 | $244.40 | $60.03 | 21,392 |
2021-02-17 | $245.90 | $246.22 | $245.26 | $246.22 | $60.48 | 12,132 |
2021-02-16 | $249.90 | $249.90 | $247.25 | $247.31 | $60.74 | 23,452 |
2021-02-12 | $247.25 | $248.22 | $247.25 | $248.22 | $60.97 | 21,840 |
2021-02-11 | $247.04 | $247.47 | $245.87 | $247.47 | $60.78 | 34,900 |
2021-02-10 | $246.83 | $246.83 | $245.09 | $245.78 | $60.37 | 17,960 |
2021-02-09 | $244.60 | $246.01 | $244.60 | $245.46 | $60.29 | 23,604 |
2021-02-08 | $244.80 | $245.05 | $244.05 | $245.05 | $60.19 | 18,652 |
2021-02-05 | $242.83 | $242.91 | $242.14 | $242.91 | $59.66 | 14,348 |
2021-02-04 | $238.89 | $241.15 | $238.89 | $241.02 | $59.20 | 22,424 |
2021-02-03 | $238.66 | $239.21 | $238.18 | $238.69 | $58.63 | 14,520 |
2021-02-02 | $237.19 | $239.43 | $237.19 | $238.66 | $58.62 | 33,340 |
2021-02-01 | $232.98 | $235.78 | $232.98 | $235.78 | $57.91 | 16,576 |
2021-01-29 | $234.60 | $234.60 | $230.67 | $231.75 | $56.92 | 21,252 |
2021-01-28 | $233.84 | $236.26 | $233.84 | $235.36 | $57.81 | 15,548 |
2021-01-27 | $235.90 | $235.90 | $231.82 | $231.82 | $56.94 | 32,780 |
2021-01-26 | $241.90 | $241.90 | $239.46 | $239.46 | $58.81 | 22,680 |
2021-01-25 | $242.16 | $243.96 | $240.78 | $241.71 | $59.37 | 20,380 |
2021-01-22 | $241.95 | $242.86 | $240.97 | $242.29 | $59.51 | 107,748 |
2021-01-21 | $243.49 | $247.01 | $242.35 | $243.07 | $59.70 | 39,344 |
2021-01-20 | $241.96 | $243.86 | $241.96 | $243.60 | $59.83 | 22,644 |
2021-01-19 | $242.55 | $242.55 | $240.84 | $241.58 | $59.33 | 78,672 |
2021-01-15 | $241.65 | $241.65 | $238.92 | $239.93 | $58.93 | 28,492 |
2021-01-14 | $242.30 | $243.51 | $241.91 | $241.91 | $59.42 | 54,040 |
2021-01-13 | $242.55 | $242.57 | $241.44 | $241.44 | $59.30 | 28,908 |
2021-01-12 | $241.71 | $242.58 | $241.26 | $242.58 | $59.58 | 40,880 |
2021-01-11 | $238.84 | $241.65 | $238.84 | $240.91 | $59.17 | 20,120 |
2021-01-08 | $240.94 | $242.31 | $239.36 | $241.32 | $59.27 | 22,032 |
2021-01-07 | $239.76 | $240.49 | $239.02 | $240.49 | $59.07 | 48,228 |
2021-01-06 | $232.15 | $238.30 | $232.15 | $237.08 | $58.23 | 63,508 |
2021-01-05 | $229.63 | $232.60 | $229.63 | $232.12 | $57.01 | 116,004 |
2021-01-04 | $235.01 | $235.01 | $228.90 | $230.37 | $56.58 | 217,316 |
2020-12-31 | $232.56 | $234.25 | $232.30 | $234.18 | $57.52 | 22,184 |
2020-12-30 | $233.25 | $233.46 | $232.73 | $233.14 | $57.26 | 16,664 |
2020-12-29 | $232.93 | $232.93 | $230.30 | $230.97 | $56.73 | 18,696 |
2020-12-28 | $233.24 | $233.24 | $232.45 | $232.48 | $57.10 | 9,060 |
2020-12-24 | $232.19 | $232.85 | $231.99 | $232.85 | $57.19 | 3,812 |
2020-12-23 | $232.92 | $233.35 | $232.47 | $232.47 | $57.10 | 14,464 |
2020-12-22 | $232.52 | $232.64 | $231.49 | $231.72 | $56.91 | 17,636 |
2020-12-21 | $229.58 | $231.71 | $228.72 | $231.71 | $56.91 | 19,324 |
2020-12-18 | $234.54 | $234.54 | $232.29 | $232.33 | $57.06 | 26,788 |
2020-12-17 | $233.54 | $233.75 | $232.83 | $233.67 | $57.39 | 23,088 |
2020-12-16 | $232.86 | $232.86 | $230.82 | $231.54 | $56.87 | 17,584 |
2020-12-15 | $230.12 | $231.91 | $230.12 | $231.74 | $56.92 | 24,596 |
2020-12-14 | $231.91 | $231.94 | $228.63 | $228.63 | $56.15 | 40,268 |
2020-12-11 | $230.12 | $230.12 | $228.05 | $229.47 | $56.18 | 14,976 |
2020-12-10 | $228.52 | $230.10 | $228.52 | $230.10 | $56.34 | 19,148 |
2020-12-09 | $231.03 | $231.03 | $229.92 | $230.46 | $56.42 | 34,444 |
2020-12-08 | $229.46 | $231.71 | $229.46 | $231.46 | $56.67 | 171,128 |
2020-12-07 | $231.23 | $231.23 | $230.21 | $230.72 | $56.49 | 584,600 |
2020-12-04 | $228.50 | $231.00 | $228.50 | $230.95 | $56.54 | 14,808 |
2020-12-03 | $227.01 | $229.05 | $227.01 | $227.91 | $55.80 | 22,292 |
2020-12-02 | $225.89 | $227.15 | $225.89 | $226.76 | $55.52 | 16,932 |
2020-12-01 | $228.52 | $228.52 | $226.97 | $227.20 | $55.63 | 12,668 |
2020-11-30 | $224.83 | $225.25 | $224.83 | $225.25 | $55.15 | 7,568 |
2020-11-27 | $227.34 | $227.34 | $226.25 | $226.25 | $55.39 | 6,480 |
2020-11-25 | $226.07 | $226.23 | $225.22 | $226.01 | $55.34 | 15,132 |
2020-11-24 | $224.99 | $228.01 | $224.99 | $227.08 | $55.60 | 45,512 |
2020-11-23 | $223.12 | $224.74 | $223.12 | $223.99 | $54.84 | 14,912 |
2020-11-20 | $222.00 | $222.61 | $222.00 | $222.05 | $54.37 | 10,000 |
2020-11-19 | $220.61 | $222.73 | $219.84 | $222.73 | $54.53 | 22,840 |
2020-11-18 | $225.00 | $225.00 | $221.65 | $221.65 | $54.27 | 26,120 |
2020-11-17 | $224.13 | $225.11 | $222.56 | $224.18 | $54.89 | 58,292 |
2020-11-16 | $225.49 | $225.49 | $224.19 | $225.11 | $55.11 | 12,268 |
2020-11-13 | $219.37 | $221.49 | $219.37 | $221.49 | $54.23 | 12,692 |
2020-11-12 | $218.99 | $219.06 | $216.27 | $217.04 | $53.14 | 12,528 |
2020-11-11 | $221.00 | $221.00 | $219.10 | $219.90 | $53.84 | 21,872 |
2020-11-10 | $216.68 | $219.50 | $216.68 | $219.30 | $53.69 | 29,732 |
2020-11-09 | $222.12 | $225.79 | $217.17 | $217.18 | $53.17 | 22,256 |
2020-11-06 | $212.64 | $212.75 | $212.30 | $212.75 | $52.09 | 9,000 |
2020-11-05 | $210.97 | $212.88 | $210.97 | $212.05 | $51.92 | 15,260 |
2020-11-04 | $207.79 | $210.45 | $207.79 | $207.88 | $50.90 | 13,048 |
2020-11-03 | $204.87 | $207.82 | $204.87 | $207.82 | $50.88 | 12,552 |
2020-11-02 | $201.62 | $202.93 | $201.01 | $202.84 | $49.66 | 46,136 |
2020-10-30 | $198.97 | $199.31 | $197.28 | $197.98 | $48.47 | 21,412 |
2020-10-29 | $197.53 | $200.92 | $197.00 | $200.50 | $49.09 | 19,800 |
2020-10-28 | $199.89 | $200.04 | $197.97 | $197.97 | $48.47 | 27,924 |
2020-10-27 | $206.42 | $206.42 | $203.59 | $203.59 | $49.84 | 17,540 |
2020-10-26 | $207.21 | $207.21 | $204.80 | $205.26 | $50.25 | 10,468 |
2020-10-23 | $209.08 | $209.72 | $208.50 | $209.72 | $51.35 | 8,296 |
2020-10-22 | $207.22 | $208.72 | $207.22 | $208.72 | $51.10 | 10,144 |
2020-10-21 | $208.93 | $208.93 | $207.68 | $207.69 | $50.85 | 19,628 |
2020-10-20 | $207.32 | $210.20 | $207.32 | $208.35 | $51.01 | 22,236 |
2020-10-19 | $211.26 | $211.26 | $207.04 | $207.04 | $50.69 | 14,008 |
2020-10-16 | $211.08 | $211.19 | $210.23 | $210.23 | $51.47 | 9,904 |
2020-10-15 | $207.91 | $211.11 | $207.91 | $210.83 | $51.62 | 62,424 |
2020-10-14 | $210.40 | $211.42 | $209.54 | $209.71 | $51.34 | 28,932 |
2020-10-13 | $210.69 | $211.21 | $209.74 | $210.10 | $51.44 | 54,712 |
2020-10-12 | $212.23 | $212.44 | $212.10 | $212.10 | $51.93 | 12,584 |
2020-10-09 | $211.39 | $211.78 | $210.86 | $210.86 | $51.62 | 6,848 |
2020-10-08 | $209.81 | $210.34 | $209.31 | $210.34 | $51.50 | 21,316 |
2020-10-07 | $207.52 | $208.17 | $207.16 | $207.86 | $50.89 | 9,452 |
2020-10-06 | $206.97 | $208.09 | $204.58 | $204.92 | $50.17 | 13,056 |
2020-10-05 | $205.99 | $206.97 | $205.78 | $206.93 | $50.66 | 15,424 |
2020-10-02 | $201.79 | $204.01 | $201.54 | $203.16 | $49.74 | 16,700 |
2020-10-01 | $201.76 | $202.01 | $201.76 | $202.01 | $49.46 | 5,472 |
2020-09-30 | $199.43 | $201.98 | $199.00 | $200.32 | $49.04 | 26,460 |
2020-09-29 | $201.20 | $201.20 | $198.95 | $199.40 | $48.82 | 17,376 |
2020-09-28 | $199.59 | $201.28 | $199.59 | $200.61 | $49.12 | 18,640 |
2020-09-25 | $193.24 | $196.71 | $193.24 | $196.71 | $48.16 | 17,280 |
2020-09-24 | $192.72 | $195.95 | $192.49 | $194.05 | $47.51 | 16,224 |
2020-09-23 | $198.80 | $198.80 | $193.81 | $193.81 | $47.45 | 17,008 |
2020-09-22 | $197.03 | $198.68 | $197.03 | $198.68 | $48.47 | 12,972 |
2020-09-21 | $196.87 | $196.87 | $195.00 | $196.55 | $47.95 | 30,396 |
2020-09-18 | $203.49 | $203.73 | $201.06 | $201.60 | $49.18 | 14,040 |
2020-09-17 | $202.08 | $204.43 | $202.08 | $203.79 | $49.72 | 23,520 |
2020-09-16 | $205.14 | $206.58 | $204.84 | $204.84 | $49.98 | 22,560 |
2020-09-15 | $203.89 | $205.07 | $203.59 | $203.95 | $49.76 | 27,080 |
2020-09-14 | $201.96 | $203.42 | $201.96 | $203.42 | $49.63 | 12,556 |
2020-09-11 | $199.09 | $199.57 | $197.72 | $199.27 | $48.62 | 24,352 |
2020-09-10 | $202.53 | $202.61 | $198.64 | $198.85 | $48.51 | 45,524 |
2020-09-09 | $200.17 | $202.00 | $200.17 | $201.44 | $49.15 | 26,260 |
2020-09-08 | $200.77 | $200.77 | $198.31 | $198.31 | $48.38 | 14,232 |
2020-09-04 | $204.98 | $205.25 | $199.77 | $202.49 | $49.40 | 17,524 |
2020-09-03 | $208.09 | $208.47 | $202.91 | $203.71 | $49.70 | 15,812 |
2020-09-02 | $205.79 | $209.25 | $203.65 | $209.22 | $51.04 | 26,380 |
2020-09-01 | $203.87 | $205.43 | $203.87 | $205.43 | $50.12 | 15,420 |
2020-08-31 | $204.88 | $204.88 | $204.31 | $204.35 | $49.86 | 15,676 |
2020-08-28 | $204.73 | $205.58 | $204.40 | $205.58 | $50.15 | 9,412 |
2020-08-27 | $203.53 | $204.87 | $203.53 | $204.27 | $49.84 | 21,228 |
2020-08-26 | $203.21 | $203.85 | $203.00 | $203.53 | $49.66 | 24,000 |
2020-08-25 | $203.71 | $203.71 | $202.78 | $203.55 | $49.66 | 17,844 |
2020-08-24 | $202.02 | $203.43 | $202.02 | $203.43 | $49.63 | 15,908 |
2020-08-21 | $200.80 | $201.52 | $200.77 | $201.52 | $49.17 | 8,272 |
2020-08-20 | $200.29 | $201.66 | $200.29 | $201.25 | $49.10 | 17,944 |
2020-08-19 | $202.64 | $203.24 | $202.01 | $202.01 | $49.28 | 33,852 |
2020-08-18 | $203.15 | $203.20 | $202.76 | $202.77 | $49.47 | 10,696 |
2020-08-17 | $203.30 | $203.47 | $203.21 | $203.31 | $49.60 | 17,100 |
2020-08-14 | $202.75 | $203.34 | $202.21 | $202.47 | $49.40 | 16,520 |
2020-08-13 | $203.07 | $203.34 | $202.38 | $202.69 | $49.45 | 14,172 |
2020-08-12 | $204.03 | $204.03 | $203.14 | $203.75 | $49.71 | 19,984 |
2020-08-11 | $202.81 | $204.06 | $202.06 | $202.06 | $49.30 | 27,876 |
2020-08-10 | $202.78 | $203.11 | $202.58 | $202.76 | $49.47 | 16,600 |
2020-08-07 | $198.90 | $201.62 | $198.90 | $201.62 | $49.19 | 17,672 |
2020-08-06 | $199.44 | $199.82 | $198.92 | $199.66 | $48.71 | 16,832 |
2020-08-05 | $199.84 | $199.84 | $198.96 | $199.47 | $48.67 | 16,464 |
2020-08-04 | $197.52 | $198.28 | $196.73 | $198.28 | $48.37 | 28,500 |
2020-08-03 | $196.20 | $197.72 | $196.18 | $197.55 | $48.20 | 19,756 |
2020-07-31 | $195.63 | $196.00 | $193.94 | $196.00 | $47.82 | 12,060 |
2020-07-30 | $194.93 | $196.25 | $193.99 | $196.20 | $47.87 | 20,408 |
2020-07-29 | $194.74 | $196.95 | $194.74 | $196.56 | $47.95 | 16,464 |
2020-07-28 | $193.67 | $194.70 | $193.31 | $193.31 | $47.16 | 13,700 |
2020-07-27 | $192.96 | $194.51 | $192.21 | $194.50 | $47.45 | 37,660 |
2020-07-24 | $193.74 | $193.96 | $192.55 | $192.93 | $47.07 | 17,164 |
2020-07-23 | $194.98 | $196.19 | $193.97 | $194.60 | $47.48 | 28,500 |
2020-07-22 | $193.51 | $195.41 | $193.51 | $195.41 | $47.67 | 36,280 |
2020-07-21 | $193.18 | $194.48 | $193.02 | $193.42 | $47.19 | 27,192 |
2020-07-20 | $192.85 | $193.26 | $191.89 | $192.56 | $46.98 | 17,544 |
2020-07-17 | $192.57 | $193.96 | $192.12 | $193.67 | $47.25 | 29,696 |
2020-07-16 | $190.72 | $192.15 | $190.72 | $192.13 | $46.87 | 21,724 |
2020-07-15 | $190.20 | $192.29 | $190.20 | $192.23 | $46.90 | 45,948 |
2020-07-14 | $183.92 | $188.33 | $183.92 | $188.30 | $45.94 | 30,800 |
2020-07-13 | $186.71 | $188.84 | $184.81 | $184.81 | $45.09 | 28,104 |
2020-07-10 | $182.91 | $185.17 | $182.91 | $185.17 | $45.18 | 14,400 |
2020-07-09 | $181.42 | $183.89 | $181.42 | $183.61 | $44.80 | 16,352 |
2020-07-08 | $185.41 | $185.41 | $183.95 | $185.10 | $45.16 | 20,528 |
2020-07-07 | $185.49 | $186.21 | $184.40 | $184.50 | $45.01 | 27,256 |
2020-07-06 | $188.22 | $188.56 | $186.75 | $187.05 | $45.63 | 31,904 |
2020-07-02 | $187.50 | $187.99 | $185.06 | $185.14 | $45.17 | 56,412 |
2020-07-01 | $184.55 | $184.98 | $183.18 | $184.30 | $44.96 | 96,912 |
2020-06-30 | $182.14 | $184.40 | $181.56 | $184.40 | $44.99 | 33,572 |
2020-06-29 | $179.32 | $181.74 | $179.32 | $181.34 | $44.24 | 69,564 |
2020-06-26 | $181.22 | $181.22 | $177.87 | $178.54 | $43.56 | 19,844 |
2020-06-25 | $179.05 | $181.67 | $178.56 | $181.67 | $44.32 | 29,584 |
2020-06-24 | $183.65 | $183.65 | $178.92 | $180.06 | $43.93 | 37,100 |
2020-06-23 | $188.16 | $188.16 | $185.67 | $185.67 | $45.30 | 12,844 |
2020-06-22 | $183.62 | $186.28 | $183.62 | $185.74 | $45.32 | 23,956 |
2020-06-19 | $190.48 | $190.48 | $185.34 | $185.34 | $45.22 | 23,284 |
2020-06-18 | $187.31 | $187.94 | $186.90 | $187.47 | $45.74 | 11,420 |
2020-06-17 | $189.98 | $189.98 | $187.73 | $188.01 | $45.87 | 75,860 |
2020-06-16 | $191.61 | $191.61 | $187.57 | $189.15 | $46.15 | 22,816 |
2020-06-15 | $178.85 | $186.46 | $178.61 | $185.63 | $45.29 | 30,748 |
2020-06-12 | $186.57 | $186.57 | $180.00 | $184.08 | $44.78 | 19,348 |
2020-06-11 | $185.87 | $185.87 | $180.39 | $180.51 | $43.92 | 22,136 |
2020-06-10 | $195.69 | $195.69 | $192.42 | $192.57 | $46.85 | 43,324 |
2020-06-09 | $197.90 | $197.90 | $195.98 | $196.33 | $47.76 | 17,912 |
2020-06-08 | $199.44 | $200.62 | $199.44 | $200.62 | $48.81 | 40,972 |
2020-06-05 | $198.18 | $199.60 | $197.32 | $197.32 | $48.00 | 16,848 |
2020-06-04 | $192.02 | $192.70 | $190.54 | $192.13 | $46.74 | 33,284 |
2020-06-03 | $188.47 | $192.48 | $188.47 | $192.03 | $46.72 | 53,944 |
2020-06-02 | $185.70 | $186.53 | $184.41 | $186.30 | $45.32 | 21,108 |
2020-06-01 | $183.43 | $185.21 | $183.43 | $184.54 | $44.90 | 415,972 |
2020-05-29 | $181.43 | $182.94 | $181.24 | $182.44 | $44.38 | 9,812 |
2020-05-28 | $185.25 | $185.25 | $183.14 | $183.14 | $44.56 | 42,180 |
2020-05-27 | $182.14 | $183.74 | $179.78 | $183.74 | $44.70 | 33,884 |
2020-05-26 | $178.22 | $180.80 | $178.22 | $179.49 | $43.67 | 16,064 |
2020-05-22 | $173.60 | $173.60 | $172.14 | $173.57 | $42.23 | 30,360 |
2020-05-21 | $172.76 | $174.09 | $172.55 | $173.03 | $42.10 | 16,828 |
2020-05-20 | $174.29 | $174.38 | $173.08 | $173.69 | $42.26 | 36,120 |
2020-05-19 | $171.57 | $173.37 | $171.17 | $171.17 | $41.64 | 18,872 |
2020-05-18 | $169.17 | $173.19 | $169.17 | $172.49 | $41.96 | 37,896 |
2020-05-15 | $161.89 | $163.97 | $161.89 | $163.96 | $39.89 | 62,452 |
2020-05-14 | $158.69 | $162.89 | $156.67 | $162.89 | $39.63 | 60,928 |
2020-05-13 | $165.36 | $165.36 | $160.19 | $161.46 | $39.28 | 28,600 |
2020-05-12 | $171.56 | $171.56 | $166.14 | $166.14 | $40.42 | 28,852 |
2020-05-11 | $170.01 | $172.10 | $170.01 | $171.29 | $41.67 | 20,224 |
2020-05-08 | $171.94 | $172.81 | $170.98 | $172.59 | $41.99 | 89,896 |
2020-05-07 | $168.32 | $170.49 | $168.32 | $168.74 | $41.05 | 57,704 |
2020-05-06 | $169.65 | $169.65 | $166.14 | $166.14 | $40.42 | 37,440 |
2020-05-05 | $168.34 | $170.07 | $168.06 | $168.17 | $40.91 | 28,076 |
2020-05-04 | $163.63 | $166.47 | $163.63 | $166.47 | $40.50 | 31,784 |
2020-05-01 | $169.46 | $169.46 | $165.50 | $166.49 | $40.50 | 27,088 |
2020-04-30 | $175.05 | $175.05 | $171.81 | $172.36 | $41.93 | 31,548 |
2020-04-29 | $175.97 | $177.33 | $175.87 | $176.38 | $42.91 | 21,924 |
2020-04-28 | $174.89 | $174.96 | $172.03 | $172.03 | $41.85 | 34,432 |
2020-04-27 | $165.64 | $170.95 | $165.64 | $170.37 | $41.45 | 32,716 |
2020-04-24 | $164.52 | $165.09 | $162.73 | $165.06 | $40.16 | 21,712 |
2020-04-23 | $163.27 | $165.12 | $162.47 | $162.64 | $39.57 | 68,012 |
2020-04-22 | $162.13 | $163.22 | $161.81 | $162.92 | $39.64 | 43,664 |
2020-04-21 | $162.27 | $162.27 | $159.61 | $160.24 | $38.98 | 51,060 |
2020-04-20 | $163.99 | $167.09 | $163.93 | $164.11 | $39.93 | 31,340 |
2020-04-17 | $166.19 | $168.72 | $166.19 | $168.32 | $40.95 | 33,052 |
2020-04-16 | $162.22 | $162.71 | $160.25 | $162.41 | $39.51 | 45,872 |
2020-04-15 | $163.37 | $163.57 | $161.79 | $162.64 | $39.57 | 53,472 |
2020-04-14 | $168.82 | $169.07 | $166.94 | $168.71 | $41.04 | 92,492 |
2020-04-13 | $168.07 | $168.07 | $162.81 | $164.02 | $39.90 | 51,044 |
2020-04-09 | $168.03 | $171.73 | $166.89 | $169.32 | $41.19 | 132,636 |
2020-04-08 | $159.74 | $165.41 | $158.63 | $164.62 | $40.05 | 95,940 |
2020-04-07 | $160.75 | $163.05 | $156.76 | $157.34 | $38.28 | 283,456 |
2020-04-06 | $150.14 | $155.66 | $150.14 | $155.44 | $37.82 | 126,076 |
2020-04-03 | $145.43 | $147.33 | $142.01 | $143.23 | $34.85 | 252,824 |
2020-04-02 | $143.55 | $147.72 | $143.55 | $146.29 | $35.59 | 57,296 |
2020-04-01 | $145.94 | $146.98 | $143.43 | $145.05 | $35.29 | 53,068 |
2020-03-31 | $154.53 | $155.12 | $151.55 | $153.15 | $37.26 | 58,936 |
2020-03-30 | $152.21 | $155.99 | $151.24 | $155.51 | $37.83 | 171,804 |
2020-03-27 | $150.80 | $155.13 | $149.09 | $152.33 | $37.06 | 260,880 |
2020-03-26 | $150.46 | $156.21 | $148.17 | $155.46 | $37.82 | 229,596 |
2020-03-25 | $141.77 | $153.21 | $140.90 | $147.15 | $35.80 | 96,144 |
2020-03-24 | $134.28 | $142.89 | $134.28 | $142.89 | $34.60 | 112,264 |
2020-03-23 | $132.86 | $132.86 | $126.19 | $128.41 | $31.10 | 205,824 |
2020-03-20 | $141.02 | $143.57 | $133.14 | $133.75 | $32.39 | 78,632 |
2020-03-19 | $137.14 | $142.91 | $133.80 | $140.50 | $34.02 | 93,996 |
2020-03-18 | $140.44 | $142.39 | $130.28 | $139.75 | $33.84 | 90,480 |
2020-03-17 | $144.63 | $151.24 | $141.93 | $150.08 | $36.34 | 105,144 |
2020-03-16 | $146.71 | $154.20 | $133.95 | $133.95 | $32.44 | 114,404 |
2020-03-13 | $162.82 | $165.23 | $153.91 | $165.22 | $40.01 | 137,404 |
2020-03-12 | $159.56 | $163.12 | $131.78 | $155.95 | $37.77 | 98,372 |
2020-03-11 | $178.03 | $178.03 | $171.15 | $172.18 | $41.70 | 72,136 |
2020-03-10 | $179.19 | $182.01 | $173.13 | $182.01 | $44.08 | 51,708 |
2020-03-09 | $175.05 | $179.27 | $173.14 | $175.16 | $42.42 | 113,992 |
2020-03-06 | $188.72 | $190.82 | $186.25 | $190.10 | $46.04 | 25,724 |
2020-03-05 | $196.40 | $196.88 | $192.40 | $193.52 | $46.86 | 61,460 |
2020-03-04 | $194.78 | $200.44 | $194.78 | $200.28 | $48.50 | 42,440 |
2020-03-03 | $197.03 | $199.87 | $191.88 | $192.85 | $46.70 | 24,572 |
2020-03-02 | $189.68 | $195.93 | $189.13 | $195.93 | $47.45 | 41,808 |
2020-02-28 | $186.87 | $189.89 | $184.92 | $188.61 | $45.67 | 68,948 |
2020-02-27 | $197.57 | $199.33 | $193.36 | $193.36 | $46.82 | 74,288 |
2020-02-26 | $203.62 | $205.14 | $200.50 | $200.50 | $48.55 | 39,528 |
2020-02-25 | $210.44 | $210.44 | $203.21 | $203.33 | $49.24 | 52,764 |
2020-02-24 | $210.86 | $211.37 | $209.19 | $210.04 | $50.86 | 40,264 |
2020-02-21 | $216.92 | $216.92 | $215.63 | $215.92 | $52.29 | 17,028 |
2020-02-20 | $216.80 | $217.61 | $215.52 | $217.61 | $52.70 | 8,828 |
2020-02-19 | $217.41 | $217.65 | $217.26 | $217.26 | $52.61 | 10,396 |
2020-02-18 | $217.02 | $217.22 | $216.11 | $216.81 | $52.50 | 24,148 |
2020-02-14 | $217.56 | $217.56 | $216.52 | $217.09 | $52.57 | 11,312 |
2020-02-13 | $215.89 | $217.42 | $215.89 | $217.16 | $52.59 | 18,968 |
2020-02-12 | $217.27 | $217.36 | $216.88 | $217.26 | $52.61 | 55,852 |
2020-02-11 | $215.28 | $216.72 | $214.88 | $216.18 | $52.35 | 15,016 |
2020-02-10 | $213.26 | $214.49 | $213.26 | $214.49 | $51.94 | 171,096 |
2020-02-07 | $213.84 | $214.17 | $213.20 | $213.23 | $51.64 | 173,920 |
2020-02-06 | $216.04 | $216.04 | $214.78 | $214.87 | $52.03 | 35,612 |
2020-02-05 | $213.66 | $215.21 | $213.66 | $214.94 | $52.05 | 101,528 |
2020-02-04 | $211.75 | $213.50 | $211.75 | $212.65 | $51.50 | 273,932 |
2020-02-03 | $209.26 | $211.01 | $209.26 | $210.00 | $50.85 | 97,240 |
2020-01-31 | $211.54 | $211.54 | $208.50 | $208.83 | $50.57 | 21,040 |
2020-01-30 | $210.16 | $211.98 | $210.11 | $211.98 | $51.33 | 19,480 |
2020-01-29 | $212.69 | $212.89 | $211.99 | $211.99 | $51.34 | 17,748 |
2020-01-28 | $211.77 | $213.17 | $211.77 | $212.69 | $51.51 | 23,832 |
2020-01-27 | $210.06 | $211.43 | $207.17 | $210.61 | $51.00 | 29,108 |
2020-01-24 | $215.32 | $215.32 | $212.55 | $213.55 | $51.71 | 70,328 |
2020-01-23 | $213.54 | $215.39 | $213.54 | $215.39 | $52.16 | 37,324 |
2020-01-22 | $215.64 | $215.64 | $214.27 | $214.51 | $51.95 | 31,648 |
2020-01-21 | $214.84 | $215.03 | $214.39 | $214.69 | $51.99 | 58,476 |
2020-01-17 | $214.48 | $215.21 | $214.48 | $215.04 | $52.07 | 17,368 |
2020-01-16 | $213.55 | $214.45 | $213.47 | $214.45 | $51.93 | 24,076 |
2020-01-15 | $212.02 | $212.94 | $211.90 | $212.10 | $51.36 | 41,536 |
2020-01-14 | $211.77 | $211.96 | $211.13 | $211.56 | $51.23 | 21,296 |
2020-01-13 | $210.33 | $211.69 | $210.33 | $211.69 | $51.26 | 32,904 |
2020-01-10 | $210.15 | $210.58 | $209.89 | $209.95 | $50.84 | 18,652 |
2020-01-09 | $210.17 | $210.32 | $209.83 | $210.20 | $50.90 | 21,544 |
2020-01-08 | $208.30 | $210.01 | $208.30 | $209.34 | $50.69 | 22,956 |
2020-01-07 | $209.51 | $209.51 | $208.63 | $208.76 | $50.55 | 37,176 |
2020-01-06 | $208.12 | $209.40 | $208.12 | $209.31 | $50.69 | 24,376 |
2020-01-03 | $208.04 | $209.78 | $208.04 | $209.54 | $50.74 | 17,392 |
2020-01-02 | $210.12 | $211.08 | $208.62 | $209.79 | $50.80 | 65,232 |
2019-12-31 | $208.33 | $209.75 | $208.33 | $209.56 | $50.75 | 27,512 |
2019-12-30 | $209.21 | $209.27 | $208.98 | $209.04 | $50.62 | 23,924 |
2019-12-27 | $209.35 | $209.76 | $209.35 | $209.55 | $50.75 | 10,540 |
2019-12-26 | $209.14 | $209.51 | $209.14 | $209.50 | $50.73 | 12,256 |
2019-12-24 | $209.94 | $209.94 | $209.10 | $209.11 | $50.64 | 33,164 |
2019-12-23 | $209.64 | $209.64 | $208.89 | $208.89 | $50.59 | 173,280 |
2019-12-20 | $209.04 | $209.39 | $208.83 | $209.39 | $50.71 | 31,088 |
2019-12-19 | $207.98 | $208.41 | $207.85 | $208.19 | $50.42 | 46,892 |
2019-12-18 | $207.25 | $207.88 | $207.11 | $207.75 | $50.31 | 56,048 |
2019-12-17 | $207.59 | $207.59 | $207.08 | $207.10 | $50.15 | 21,356 |
2019-12-16 | $207.65 | $207.90 | $207.52 | $207.52 | $50.25 | 18,344 |
2019-12-13 | $207.58 | $208.08 | $206.73 | $207.26 | $50.02 | 14,296 |
2019-12-12 | $206.46 | $208.42 | $206.38 | $208.00 | $50.19 | 34,200 |
2019-12-11 | $206.30 | $206.52 | $205.92 | $206.43 | $49.82 | 18,368 |
2019-12-10 | $206.40 | $206.40 | $205.84 | $205.84 | $49.67 | 33,984 |
2019-12-09 | $206.03 | $206.47 | $205.89 | $206.05 | $49.72 | 15,232 |
2019-12-06 | $205.90 | $207.04 | $205.90 | $206.34 | $49.79 | 39,164 |
2019-12-05 | $205.67 | $205.67 | $204.74 | $205.19 | $49.52 | 27,720 |
2019-12-04 | $205.41 | $205.41 | $204.67 | $204.67 | $49.39 | 28,212 |
2019-12-03 | $202.77 | $203.52 | $202.68 | $203.48 | $49.10 | 92,840 |
2019-12-02 | $207.16 | $207.16 | $204.90 | $204.90 | $49.45 | 31,548 |
2019-11-29 | $207.36 | $207.43 | $206.51 | $206.51 | $49.83 | 7,128 |
2019-11-27 | $207.22 | $207.68 | $207.22 | $207.67 | $50.11 | 15,540 |
2019-11-26 | $206.54 | $207.02 | $206.42 | $207.02 | $49.96 | 21,960 |
2019-11-25 | $205.05 | $206.44 | $205.05 | $206.42 | $49.81 | 19,480 |
2019-11-22 | $204.95 | $204.95 | $203.99 | $204.61 | $49.38 | 114,800 |
2019-11-21 | $204.36 | $204.84 | $204.24 | $204.24 | $49.29 | 12,796 |
2019-11-20 | $205.37 | $206.10 | $204.76 | $205.57 | $49.61 | 20,008 |
2019-11-19 | $205.86 | $206.32 | $205.47 | $205.96 | $49.70 | 28,884 |
2019-11-18 | $205.49 | $205.76 | $205.49 | $205.62 | $49.62 | 15,660 |
2019-11-15 | $204.93 | $205.57 | $204.90 | $205.50 | $49.59 | 25,640 |
2019-11-14 | $204.47 | $204.47 | $203.97 | $204.40 | $49.33 | 63,536 |
2019-11-13 | $203.87 | $204.33 | $203.51 | $204.09 | $49.25 | 27,156 |
2019-11-12 | $204.51 | $204.81 | $203.86 | $203.90 | $49.20 | 32,036 |
2019-11-11 | $203.25 | $204.04 | $203.25 | $203.90 | $49.20 | 120,008 |
2019-11-08 | $203.92 | $204.09 | $203.47 | $204.07 | $49.25 | 42,980 |
2019-11-07 | $204.45 | $204.82 | $203.84 | $203.84 | $49.19 | 53,448 |
2019-11-06 | $203.28 | $203.66 | $203.00 | $203.66 | $49.15 | 47,444 |
2019-11-05 | $204.77 | $204.77 | $203.66 | $203.92 | $49.21 | 487,180 |
2019-11-04 | $204.35 | $204.43 | $203.88 | $204.24 | $49.29 | 81,736 |
2019-11-01 | $202.56 | $203.42 | $202.56 | $203.42 | $49.09 | 16,660 |
2019-10-31 | $200.32 | $200.91 | $200.20 | $200.91 | $48.48 | 66,456 |
2019-10-30 | $201.03 | $202.24 | $201.03 | $202.22 | $48.80 | 20,560 |
2019-10-29 | $201.06 | $202.32 | $201.06 | $201.75 | $48.69 | 38,176 |
2019-10-28 | $201.01 | $201.91 | $201.01 | $201.16 | $48.54 | 28,140 |
2019-10-25 | $200.85 | $200.85 | $200.40 | $200.40 | $48.36 | 10,576 |
2019-10-24 | $200.48 | $201.21 | $199.33 | $200.15 | $48.30 | 26,684 |
2019-10-23 | $198.72 | $199.53 | $198.72 | $199.51 | $48.15 | 62,792 |
2019-10-22 | $199.49 | $200.12 | $199.14 | $199.14 | $48.06 | 17,912 |
2019-10-21 | $199.45 | $199.78 | $199.38 | $199.72 | $48.20 | 14,068 |
2019-10-18 | $197.56 | $198.71 | $197.56 | $198.71 | $47.95 | 19,956 |
2019-10-17 | $198.99 | $198.99 | $198.16 | $198.36 | $47.87 | 24,328 |
2019-10-16 | $197.02 | $197.75 | $197.02 | $197.44 | $47.65 | 21,620 |
2019-10-15 | $196.42 | $197.86 | $196.20 | $197.44 | $47.65 | 24,980 |
2019-10-14 | $195.75 | $196.16 | $195.55 | $195.93 | $47.28 | 17,576 |
2019-10-11 | $197.03 | $197.85 | $196.59 | $196.59 | $47.44 | 20,292 |
2019-10-10 | $194.09 | $194.63 | $193.90 | $194.22 | $46.87 | 13,344 |
2019-10-09 | $192.51 | $193.70 | $192.17 | $193.23 | $46.63 | 12,096 |
2019-10-08 | $193.00 | $193.23 | $191.54 | $191.54 | $46.22 | 9,656 |
2019-10-07 | $194.46 | $195.60 | $194.35 | $194.60 | $46.96 | 14,264 |
2019-10-04 | $193.07 | $195.28 | $193.07 | $195.28 | $47.12 | 21,344 |
2019-10-03 | $189.73 | $192.87 | $189.73 | $192.84 | $46.54 | 20,236 |
2019-10-02 | $193.20 | $193.20 | $190.81 | $191.63 | $46.24 | 114,216 |
2019-10-01 | $198.07 | $198.07 | $194.64 | $194.78 | $47.00 | 17,704 |
2019-09-30 | $198.03 | $198.03 | $197.76 | $197.77 | $47.73 | 25,192 |
2019-09-27 | $198.03 | $198.11 | $196.02 | $196.71 | $47.47 | 22,288 |
2019-09-26 | $198.20 | $198.28 | $197.23 | $197.89 | $47.75 | 17,756 |
2019-09-25 | $197.47 | $198.62 | $196.95 | $198.49 | $47.90 | 15,824 |
2019-09-24 | $199.22 | $199.22 | $196.75 | $197.22 | $47.59 | 20,320 |
2019-09-23 | $198.78 | $199.67 | $198.78 | $199.22 | $47.90 | 14,668 |
2019-09-20 | $199.77 | $200.15 | $198.85 | $198.90 | $47.83 | 11,772 |
2019-09-19 | $200.99 | $200.99 | $199.67 | $199.67 | $48.01 | 35,008 |
2019-09-18 | $200.50 | $200.50 | $198.40 | $200.30 | $48.16 | 10,404 |
2019-09-17 | $199.71 | $200.65 | $199.66 | $200.59 | $48.23 | 90,176 |
2019-09-16 | $198.78 | $200.16 | $198.78 | $200.09 | $48.11 | 28,824 |
2019-09-13 | $200.68 | $200.75 | $199.92 | $199.94 | $48.08 | 85,540 |
2019-09-12 | $199.60 | $200.52 | $199.60 | $199.96 | $48.08 | 28,004 |
2019-09-11 | $197.61 | $199.50 | $197.61 | $199.50 | $47.97 | 11,628 |
2019-09-10 | $196.41 | $197.76 | $196.17 | $197.76 | $47.55 | 46,500 |
2019-09-09 | $196.85 | $197.48 | $196.84 | $197.38 | $47.46 | 35,416 |
2019-09-06 | $195.83 | $197.27 | $195.83 | $196.67 | $47.29 | 38,940 |
2019-09-05 | $195.62 | $196.68 | $195.62 | $196.11 | $47.16 | 44,788 |
2019-09-04 | $193.45 | $193.90 | $193.13 | $193.89 | $46.62 | 50,660 |
2019-09-03 | $191.24 | $191.64 | $190.65 | $191.52 | $46.05 | 53,712 |
2019-08-30 | $193.00 | $193.24 | $192.42 | $192.80 | $46.36 | 25,172 |
2019-08-29 | $192.05 | $192.67 | $191.93 | $192.24 | $46.23 | 97,080 |
2019-08-28 | $187.46 | $189.80 | $187.46 | $189.76 | $45.63 | 18,772 |
2019-08-27 | $189.00 | $189.81 | $188.07 | $188.30 | $45.28 | 20,296 |
2019-08-26 | $188.70 | $188.70 | $187.91 | $188.63 | $45.36 | 25,928 |
2019-08-23 | $191.85 | $191.85 | $187.01 | $187.01 | $44.97 | 39,312 |
2019-08-22 | $191.93 | $192.67 | $191.23 | $192.43 | $46.27 | 13,516 |
2019-08-21 | $192.30 | $192.61 | $192.06 | $192.36 | $46.25 | 22,528 |
2019-08-20 | $191.74 | $192.28 | $191.10 | $191.10 | $45.95 | 59,412 |
2019-08-19 | $192.39 | $192.93 | $192.39 | $192.72 | $46.34 | 9,480 |
2019-08-16 | $189.91 | $190.70 | $189.91 | $190.70 | $45.85 | 14,004 |
2019-08-15 | $187.29 | $188.05 | $187.00 | $187.89 | $45.18 | 15,788 |
2019-08-14 | $189.52 | $189.52 | $187.25 | $187.51 | $45.09 | 28,996 |
2019-08-13 | $189.69 | $193.63 | $189.69 | $192.49 | $46.29 | 15,292 |
2019-08-12 | $191.33 | $191.33 | $190.20 | $190.20 | $45.73 | 5,200 |
2019-08-09 | $193.47 | $193.47 | $191.89 | $192.75 | $46.35 | 10,676 |
2019-08-08 | $191.69 | $194.24 | $191.69 | $194.17 | $46.69 | 33,992 |
2019-08-07 | $188.49 | $190.62 | $187.35 | $190.62 | $45.84 | 57,400 |
2019-08-06 | $188.69 | $190.09 | $188.02 | $190.07 | $45.70 | 61,760 |
2019-08-05 | $189.49 | $189.65 | $186.51 | $187.66 | $45.12 | 21,652 |
2019-08-02 | $193.31 | $193.31 | $192.26 | $192.78 | $46.36 | 16,960 |
2019-08-01 | $196.99 | $198.35 | $194.34 | $194.34 | $46.73 | 13,648 |
2019-07-31 | $198.59 | $199.40 | $196.98 | $197.40 | $47.47 | 15,720 |
2019-07-30 | $196.90 | $198.91 | $196.90 | $198.91 | $47.83 | 18,064 |
2019-07-29 | $198.50 | $198.68 | $198.41 | $198.54 | $47.74 | 11,576 |
2019-07-26 | $198.40 | $198.85 | $198.40 | $198.81 | $47.81 | 14,368 |
2019-07-25 | $198.30 | $198.30 | $197.64 | $197.64 | $47.52 | 9,648 |
2019-07-24 | $197.30 | $198.97 | $197.30 | $198.97 | $47.84 | 20,384 |
2019-07-23 | $195.52 | $197.11 | $195.52 | $197.11 | $47.40 | 17,488 |
2019-07-22 | $195.49 | $195.58 | $194.95 | $195.06 | $46.90 | 41,456 |
2019-07-19 | $195.85 | $196.14 | $195.01 | $195.01 | $46.89 | 25,632 |
2019-07-18 | $194.53 | $195.84 | $194.53 | $195.84 | $47.09 | 26,004 |
2019-07-17 | $196.74 | $196.74 | $195.29 | $195.35 | $46.97 | 18,792 |
2019-07-16 | $196.80 | $197.40 | $196.38 | $197.14 | $47.40 | 14,684 |
2019-07-15 | $197.36 | $197.36 | $196.81 | $196.97 | $47.36 | 13,696 |
2019-07-12 | $195.33 | $197.29 | $195.33 | $197.26 | $47.43 | 81,460 |
2019-07-11 | $196.01 | $196.01 | $194.49 | $195.27 | $46.95 | 16,120 |
2019-07-10 | $196.25 | $196.25 | $195.25 | $195.32 | $46.97 | 15,204 |
2019-07-09 | $194.49 | $195.40 | $194.38 | $195.40 | $46.99 | 13,900 |
2019-07-08 | $195.00 | $195.90 | $194.81 | $195.03 | $46.90 | 24,308 |
2019-07-05 | $195.47 | $196.32 | $194.75 | $196.12 | $47.16 | 14,876 |
2019-07-03 | $195.54 | $196.72 | $194.63 | $196.63 | $47.28 | 14,132 |
2019-07-02 | $194.77 | $195.46 | $194.63 | $195.04 | $46.90 | 24,248 |
2019-07-01 | $196.30 | $196.30 | $194.12 | $195.10 | $46.91 | 11,680 |
2019-06-28 | $192.82 | $193.99 | $192.82 | $193.99 | $46.65 | 17,744 |
2019-06-27 | $191.59 | $192.05 | $191.48 | $192.05 | $46.18 | 18,236 |
2019-06-26 | $191.11 | $191.30 | $190.77 | $190.77 | $45.87 | 9,568 |
2019-06-25 | $192.98 | $193.02 | $191.64 | $191.64 | $46.08 | 16,712 |
2019-06-24 | $194.16 | $194.16 | $192.90 | $192.91 | $46.39 | 25,848 |
2019-06-21 | $194.99 | $194.99 | $193.56 | $193.75 | $46.59 | 17,400 |
2019-06-20 | $194.72 | $194.92 | $193.69 | $194.92 | $46.87 | 13,712 |
2019-06-19 | $192.53 | $193.14 | $192.21 | $193.13 | $46.44 | 14,664 |
2019-06-18 | $191.12 | $193.20 | $191.12 | $192.43 | $46.27 | 12,152 |
2019-06-17 | $190.98 | $190.98 | $190.26 | $190.26 | $45.75 | 10,820 |
2019-06-14 | $191.92 | $191.92 | $191.07 | $191.54 | $45.89 | 9,624 |
2019-06-13 | $191.89 | $192.02 | $191.22 | $191.88 | $45.98 | 19,196 |
2019-06-12 | $191.12 | $191.12 | $190.53 | $190.95 | $45.75 | 22,644 |
2019-06-11 | $193.09 | $193.11 | $190.83 | $191.49 | $45.88 | 16,228 |
2019-06-10 | $191.24 | $192.25 | $191.24 | $191.56 | $45.90 | 22,880 |
2019-06-07 | $189.76 | $190.80 | $189.76 | $190.46 | $45.63 | 31,620 |
2019-06-06 | $188.46 | $189.22 | $188.22 | $189.22 | $45.34 | 15,456 |
2019-06-05 | $188.36 | $188.59 | $186.98 | $188.59 | $45.19 | 17,140 |
2019-06-04 | $185.33 | $187.20 | $184.91 | $187.20 | $44.85 | 11,480 |
2019-06-03 | $182.84 | $183.69 | $182.44 | $183.45 | $43.96 | 13,616 |
2019-05-31 | $182.15 | $183.11 | $182.00 | $182.27 | $43.67 | 21,828 |
2019-05-30 | $184.44 | $185.26 | $183.63 | $184.27 | $44.15 | 497,276 |
2019-05-29 | $183.82 | $183.95 | $183.01 | $183.95 | $44.08 | 13,716 |
2019-05-28 | $187.15 | $187.32 | $185.01 | $185.05 | $44.34 | 19,192 |
2019-05-24 | $187.81 | $187.81 | $186.33 | $186.68 | $44.73 | 25,428 |
2019-05-23 | $186.84 | $186.84 | $185.72 | $186.07 | $44.58 | 25,512 |
2019-05-22 | $188.47 | $189.20 | $188.47 | $188.67 | $45.21 | 14,860 |
2019-05-21 | $188.63 | $189.79 | $188.63 | $189.53 | $45.41 | 18,272 |
2019-05-20 | $187.65 | $187.72 | $186.84 | $187.22 | $44.86 | 12,264 |
2019-05-17 | $188.48 | $189.75 | $188.48 | $188.67 | $45.21 | 26,820 |
2019-05-16 | $189.24 | $191.00 | $189.24 | $190.21 | $45.58 | 12,924 |
2019-05-15 | $187.84 | $189.59 | $187.84 | $189.24 | $45.34 | 15,968 |
2019-05-14 | $188.00 | $189.89 | $188.00 | $189.00 | $45.29 | 23,316 |
2019-05-13 | $188.09 | $188.09 | $181.61 | $187.15 | $44.84 | 42,896 |
2019-05-10 | $190.38 | $191.82 | $188.96 | $191.82 | $45.96 | 17,900 |
2019-05-09 | $189.37 | $191.58 | $189.06 | $191.54 | $45.89 | 14,712 |
2019-05-08 | $191.66 | $192.43 | $190.90 | $191.65 | $45.92 | 21,520 |
2019-05-07 | $193.61 | $193.61 | $191.24 | $192.15 | $46.04 | 74,032 |
2019-05-06 | $193.34 | $195.70 | $193.34 | $195.56 | $46.86 | 31,772 |
2019-05-03 | $195.83 | $196.87 | $195.83 | $196.87 | $47.17 | 30,984 |
2019-05-02 | $194.41 | $195.77 | $194.41 | $195.12 | $46.75 | 20,852 |
2019-05-01 | $197.13 | $197.13 | $194.92 | $194.92 | $46.70 | 45,368 |
2019-04-30 | $195.60 | $196.26 | $194.76 | $196.26 | $47.02 | 57,916 |
2019-04-29 | $195.41 | $196.19 | $195.41 | $195.74 | $46.90 | 237,408 |
2019-04-26 | $194.60 | $195.59 | $194.28 | $195.59 | $46.86 | 20,700 |
2019-04-25 | $195.44 | $195.44 | $194.24 | $194.46 | $46.59 | 14,384 |
2019-04-24 | $195.38 | $196.79 | $195.38 | $196.36 | $47.05 | 19,268 |
2019-04-23 | $193.70 | $195.86 | $193.70 | $195.72 | $46.90 | 20,240 |
2019-04-22 | $193.92 | $193.92 | $193.40 | $193.54 | $46.37 | 16,180 |
2019-04-18 | $194.01 | $194.81 | $193.53 | $194.66 | $46.64 | 28,700 |
2019-04-17 | $195.05 | $195.26 | $193.69 | $193.91 | $46.46 | 18,040 |
2019-04-16 | $195.54 | $195.54 | $194.55 | $194.90 | $46.70 | 18,144 |
2019-04-15 | $195.28 | $195.28 | $194.76 | $195.03 | $46.73 | 19,624 |
2019-04-12 | $195.06 | $195.57 | $194.69 | $195.57 | $46.86 | 10,504 |
2019-04-11 | $193.45 | $193.87 | $193.45 | $193.87 | $46.45 | 9,076 |
2019-04-10 | $192.12 | $193.05 | $191.93 | $192.89 | $46.22 | 14,484 |
2019-04-09 | $192.86 | $192.86 | $191.52 | $191.52 | $45.89 | 22,764 |
2019-04-08 | $192.69 | $193.72 | $192.65 | $193.72 | $46.42 | 26,508 |
2019-04-05 | $192.73 | $193.66 | $192.73 | $193.66 | $46.40 | 22,996 |
2019-04-04 | $191.46 | $192.41 | $191.46 | $192.39 | $46.10 | 34,688 |
2019-04-03 | $191.45 | $192.44 | $191.16 | $191.63 | $45.92 | 24,932 |
2019-04-02 | $190.56 | $190.75 | $190.01 | $190.75 | $45.70 | 21,392 |
2019-04-01 | $189.09 | $190.55 | $189.09 | $190.55 | $45.66 | 15,980 |
2019-03-29 | $187.72 | $188.08 | $187.53 | $188.00 | $45.05 | 19,188 |
2019-03-28 | $185.80 | $186.94 | $185.80 | $186.93 | $44.79 | 27,876 |
2019-03-27 | $186.05 | $186.92 | $185.49 | $185.49 | $44.44 | 26,464 |
2019-03-26 | $185.78 | $185.88 | $185.24 | $185.86 | $44.53 | 49,756 |
2019-03-25 | $184.08 | $185.13 | $184.01 | $184.51 | $44.21 | 15,208 |
2019-03-22 | $187.47 | $187.47 | $184.54 | $184.67 | $44.25 | 28,996 |
2019-03-21 | $184.77 | $188.80 | $184.77 | $188.42 | $45.15 | 16,544 |
2019-03-20 | $186.90 | $187.10 | $185.16 | $185.71 | $44.50 | 23,924 |
2019-03-19 | $189.00 | $189.38 | $187.43 | $187.83 | $44.84 | 46,988 |
2019-03-18 | $188.46 | $188.54 | $187.69 | $188.39 | $44.98 | 123,976 |
2019-03-15 | $187.03 | $188.32 | $187.03 | $187.65 | $44.80 | 25,684 |
2019-03-14 | $187.50 | $187.50 | $186.67 | $187.02 | $44.65 | 117,664 |
2019-03-13 | $187.70 | $188.21 | $187.29 | $187.51 | $44.77 | 29,856 |
2019-03-12 | $186.34 | $187.12 | $186.34 | $186.64 | $44.56 | 23,728 |
2019-03-11 | $184.02 | $186.40 | $184.02 | $186.36 | $44.49 | 22,152 |
2019-03-08 | $182.76 | $183.91 | $182.76 | $183.91 | $43.91 | 29,684 |
2019-03-07 | $185.24 | $185.24 | $184.12 | $184.38 | $44.02 | 30,328 |
2019-03-06 | $186.91 | $186.93 | $185.53 | $185.53 | $44.30 | 26,284 |
2019-03-05 | $187.53 | $187.79 | $187.26 | $187.31 | $44.72 | 25,456 |
2019-03-04 | $189.28 | $189.28 | $186.75 | $187.68 | $44.81 | 41,576 |
2019-03-01 | $188.28 | $189.07 | $187.07 | $188.44 | $44.99 | 99,592 |
2019-02-28 | $187.30 | $187.88 | $187.20 | $187.27 | $44.71 | 32,652 |
2019-02-27 | $187.49 | $187.67 | $186.69 | $187.57 | $44.78 | 221,492 |
2019-02-26 | $187.79 | $188.40 | $187.61 | $187.61 | $44.79 | 37,540 |
2019-02-25 | $189.08 | $189.59 | $188.17 | $188.17 | $44.93 | 31,964 |
2019-02-22 | $188.20 | $188.87 | $188.16 | $188.65 | $45.04 | 32,032 |
2019-02-21 | $187.71 | $187.71 | $186.72 | $187.39 | $44.74 | 24,480 |
2019-02-20 | $187.54 | $187.89 | $187.14 | $187.63 | $44.80 | 54,532 |
2019-02-19 | $185.72 | $187.67 | $185.72 | $187.20 | $44.69 | 36,692 |
2019-02-15 | $186.26 | $186.73 | $186.24 | $186.73 | $44.58 | 23,488 |
2019-02-14 | $184.63 | $185.36 | $184.21 | $184.92 | $44.15 | 35,096 |
2019-02-13 | $185.01 | $185.99 | $185.01 | $185.80 | $44.36 | 96,512 |
2019-02-12 | $183.62 | $185.01 | $183.62 | $184.78 | $44.12 | 34,172 |
2019-02-11 | $182.68 | $182.68 | $182.25 | $182.59 | $43.59 | 39,976 |
2019-02-08 | $180.84 | $182.02 | $180.53 | $181.74 | $43.39 | 106,204 |
2019-02-07 | $181.40 | $182.23 | $180.41 | $181.63 | $43.36 | 28,296 |
2019-02-06 | $181.90 | $183.15 | $181.90 | $182.74 | $43.63 | 43,152 |
2019-02-05 | $182.00 | $182.49 | $181.56 | $182.44 | $43.56 | 36,488 |
2019-02-04 | $180.54 | $181.69 | $179.97 | $181.69 | $43.38 | 24,404 |
2019-02-01 | $179.89 | $180.70 | $179.71 | $180.55 | $43.11 | 63,820 |
2019-01-31 | $179.58 | $179.97 | $178.97 | $179.86 | $42.94 | 27,796 |
2019-01-30 | $178.43 | $179.18 | $177.10 | $179.13 | $42.77 | 23,740 |
2019-01-29 | $176.98 | $177.48 | $176.55 | $177.21 | $42.31 | 30,648 |
2019-01-28 | $174.80 | $176.55 | $174.80 | $176.40 | $42.12 | 58,592 |
2019-01-25 | $175.69 | $176.84 | $175.69 | $176.65 | $42.18 | 48,184 |
2019-01-24 | $172.14 | $174.51 | $172.14 | $174.28 | $41.61 | 62,172 |
2019-01-23 | $172.80 | $173.97 | $171.34 | $172.63 | $41.22 | 102,352 |
2019-01-22 | $173.75 | $174.09 | $171.82 | $172.75 | $41.24 | 34,972 |
2019-01-18 | $173.56 | $175.32 | $173.56 | $174.96 | $41.77 | 41,728 |
2019-01-17 | $170.26 | $173.11 | $170.26 | $172.56 | $41.20 | 356,128 |
2019-01-16 | $170.25 | $171.47 | $170.25 | $171.04 | $40.84 | 37,040 |
2019-01-15 | $169.62 | $170.43 | $169.62 | $170.32 | $40.66 | 34,788 |
2019-01-14 | $169.04 | $170.18 | $168.71 | $169.55 | $40.48 | 27,596 |
2019-01-11 | $169.39 | $170.59 | $169.08 | $170.46 | $40.70 | 33,784 |
2019-01-10 | $167.20 | $169.86 | $167.20 | $169.85 | $40.55 | 27,360 |
2019-01-09 | $167.31 | $169.01 | $167.31 | $168.48 | $40.22 | 21,908 |
2019-01-08 | $166.55 | $167.00 | $165.10 | $167.00 | $39.87 | 30,208 |
2019-01-07 | $163.74 | $166.06 | $163.74 | $164.91 | $39.37 | 61,356 |
2019-01-04 | $161.52 | $163.24 | $161.52 | $163.15 | $38.95 | 54,444 |
2019-01-03 | $160.02 | $160.43 | $157.87 | $158.05 | $37.73 | 30,912 |
2019-01-02 | $159.57 | $161.74 | $158.93 | $161.10 | $38.46 | 32,164 |
2018-12-31 | $160.96 | $161.64 | $159.41 | $161.64 | $38.59 | 59,144 |
2018-12-28 | $161.23 | $162.16 | $159.76 | $160.18 | $38.24 | 128,724 |
2018-12-27 | $157.19 | $160.05 | $155.38 | $160.04 | $38.21 | 100,560 |
2018-12-26 | $154.47 | $159.21 | $152.66 | $159.21 | $38.01 | 69,268 |
2018-12-24 | $156.48 | $156.48 | $152.72 | $152.72 | $36.46 | 94,228 |
2018-12-21 | $160.68 | $161.70 | $157.38 | $157.46 | $37.59 | 149,368 |
2018-12-20 | $161.56 | $162.32 | $158.65 | $159.47 | $38.07 | 88,184 |
2018-12-19 | $165.06 | $166.95 | $162.04 | $162.65 | $38.83 | 73,984 |
2018-12-18 | $166.03 | $167.04 | $164.28 | $165.37 | $39.48 | 62,484 |
2018-12-17 | $168.31 | $168.68 | $164.44 | $165.03 | $39.40 | 55,936 |
2018-12-14 | $171.14 | $171.51 | $169.23 | $169.58 | $40.31 | 22,860 |
2018-12-13 | $173.55 | $173.55 | $171.16 | $171.60 | $40.79 | 25,100 |
2018-12-12 | $173.04 | $174.56 | $172.81 | $172.81 | $41.08 | 95,612 |
2018-12-11 | $174.39 | $174.68 | $171.12 | $171.86 | $40.86 | 316,768 |
2018-12-10 | $172.60 | $172.99 | $170.27 | $172.29 | $40.96 | 28,156 |
2018-12-07 | $176.98 | $177.34 | $172.54 | $173.05 | $41.14 | 41,772 |
2018-12-06 | $174.06 | $176.80 | $172.19 | $176.80 | $42.03 | 60,736 |
2018-12-04 | $181.59 | $181.59 | $177.00 | $177.00 | $42.08 | 14,784 |
2018-12-03 | $183.38 | $183.38 | $181.68 | $182.71 | $43.44 | 20,772 |
2018-11-30 | $180.46 | $181.10 | $180.10 | $181.09 | $43.05 | 25,500 |
2018-11-29 | $180.13 | $181.08 | $179.99 | $180.22 | $42.84 | 32,060 |
2018-11-28 | $178.17 | $180.56 | $177.44 | $180.56 | $42.92 | 26,636 |
2018-11-27 | $177.66 | $178.00 | $177.41 | $177.80 | $42.27 | 41,608 |
2018-11-26 | $178.48 | $178.58 | $177.46 | $178.58 | $42.45 | 28,252 |
2018-11-23 | $175.32 | $177.19 | $175.32 | $177.19 | $42.12 | 5,848 |
2018-11-21 | $175.57 | $177.22 | $175.57 | $176.32 | $41.92 | 57,492 |
2018-11-20 | $172.86 | $176.13 | $172.86 | $174.86 | $41.57 | 51,492 |
2018-11-19 | $178.89 | $179.03 | $177.00 | $177.00 | $42.08 | 11,520 |
2018-11-16 | $178.05 | $179.99 | $178.05 | $179.58 | $42.69 | 72,792 |
2018-11-15 | $176.53 | $179.23 | $175.76 | $179.04 | $42.56 | 40,924 |
2018-11-14 | $178.99 | $179.99 | $176.59 | $177.54 | $42.21 | 36,760 |
2018-11-13 | $179.35 | $180.16 | $178.03 | $178.04 | $42.33 | 18,652 |
2018-11-12 | $180.21 | $180.21 | $178.51 | $178.61 | $42.46 | 23,132 |
2018-11-09 | $180.99 | $181.04 | $179.51 | $181.04 | $43.04 | 22,304 |
2018-11-08 | $181.75 | $182.66 | $181.56 | $182.07 | $43.28 | 16,456 |
2018-11-07 | $181.18 | $182.33 | $180.08 | $182.33 | $43.34 | 44,240 |
2018-11-06 | $179.00 | $179.62 | $179.00 | $179.41 | $42.65 | 16,852 |
2018-11-05 | $178.15 | $178.68 | $177.50 | $178.36 | $42.40 | 43,140 |
2018-11-02 | $179.28 | $179.28 | $176.73 | $177.47 | $42.19 | 13,780 |
2018-11-01 | $175.85 | $178.41 | $175.85 | $178.41 | $42.41 | 15,816 |
2018-10-31 | $175.20 | $176.42 | $174.98 | $176.42 | $41.94 | 16,212 |
2018-10-30 | $170.09 | $173.40 | $170.09 | $173.40 | $41.22 | 21,848 |
2018-10-29 | $172.51 | $173.03 | $169.30 | $169.78 | $40.36 | 39,140 |
2018-10-26 | $170.54 | $172.20 | $170.00 | $170.22 | $40.47 | 25,560 |
2018-10-25 | $171.46 | $173.62 | $170.82 | $173.62 | $41.27 | 35,420 |
2018-10-24 | $175.00 | $175.00 | $169.81 | $169.81 | $40.37 | 21,140 |
2018-10-23 | $173.30 | $175.02 | $172.39 | $175.02 | $41.61 | 46,744 |
2018-10-22 | $177.49 | $177.49 | $176.24 | $176.49 | $41.96 | 14,324 |
2018-10-19 | $178.65 | $179.19 | $177.16 | $177.37 | $42.17 | 11,996 |
2018-10-18 | $178.16 | $180.49 | $177.90 | $178.42 | $42.42 | 30,268 |
2018-10-17 | $181.27 | $181.37 | $179.86 | $180.81 | $42.98 | 19,676 |
2018-10-16 | $179.09 | $181.46 | $179.06 | $181.46 | $43.14 | 32,892 |
2018-10-15 | $177.21 | $178.84 | $177.21 | $178.02 | $42.32 | 16,808 |
2018-10-12 | $178.47 | $178.47 | $175.37 | $176.96 | $42.07 | 22,900 |
2018-10-11 | $178.65 | $179.60 | $176.39 | $176.39 | $41.93 | 42,312 |
2018-10-10 | $184.51 | $184.51 | $180.74 | $181.23 | $43.08 | 32,964 |
2018-10-09 | $186.06 | $186.08 | $185.14 | $185.14 | $44.01 | 21,108 |
2018-10-08 | $185.82 | $186.33 | $185.08 | $186.33 | $44.30 | 24,972 |
2018-10-05 | $187.97 | $187.97 | $185.12 | $186.12 | $44.25 | 35,972 |
2018-10-04 | $188.16 | $188.17 | $186.39 | $187.17 | $44.50 | 23,788 |
2018-10-03 | $188.96 | $189.64 | $188.64 | $188.78 | $44.88 | 71,416 |
2018-10-02 | $189.00 | $189.12 | $188.56 | $188.65 | $44.85 | 252,104 |
2018-10-01 | $190.29 | $190.29 | $188.75 | $189.02 | $44.94 | 27,348 |
2018-09-28 | $188.65 | $189.78 | $188.65 | $189.50 | $45.05 | 18,524 |
2018-09-27 | $188.58 | $189.56 | $188.58 | $188.70 | $44.86 | 22,264 |
2018-09-26 | $189.89 | $190.52 | $189.47 | $189.47 | $45.04 | 50,380 |
2018-09-25 | $191.48 | $191.48 | $191.00 | $191.01 | $45.16 | 18,376 |
2018-09-24 | $193.36 | $193.36 | $191.10 | $191.47 | $45.27 | 22,108 |
2018-09-21 | $193.78 | $193.78 | $193.36 | $193.46 | $45.74 | 15,812 |
2018-09-20 | $192.45 | $193.20 | $192.45 | $193.20 | $45.68 | 19,852 |
2018-09-19 | $192.22 | $192.97 | $192.06 | $192.13 | $45.43 | 25,124 |
2018-09-18 | $191.67 | $192.50 | $191.67 | $192.45 | $45.50 | 18,620 |
2018-09-17 | $192.47 | $192.47 | $191.57 | $191.57 | $45.30 | 32,444 |
2018-09-14 | $192.04 | $192.53 | $191.92 | $192.53 | $45.52 | 11,384 |
2018-09-13 | $191.47 | $192.25 | $191.47 | $191.91 | $45.38 | 25,372 |
2018-09-12 | $191.45 | $191.45 | $190.62 | $191.29 | $45.23 | 26,612 |
2018-09-11 | $190.33 | $191.76 | $190.33 | $191.69 | $45.32 | 23,332 |
2018-09-10 | $190.76 | $191.51 | $190.76 | $191.12 | $45.19 | 23,052 |
2018-09-07 | $191.11 | $191.12 | $190.04 | $190.39 | $45.02 | 21,892 |
2018-09-06 | $192.18 | $192.18 | $191.52 | $191.53 | $45.29 | 21,120 |
2018-09-05 | $191.11 | $192.12 | $191.11 | $192.12 | $45.43 | 25,568 |
2018-09-04 | $191.46 | $192.00 | $191.14 | $191.14 | $45.19 | 17,140 |
2018-08-31 | $190.96 | $191.79 | $190.96 | $191.48 | $45.27 | 32,688 |
2018-08-30 | $192.79 | $192.79 | $191.29 | $191.50 | $45.28 | 60,280 |
2018-08-29 | $192.91 | $193.65 | $192.63 | $193.54 | $45.76 | 34,780 |
2018-08-28 | $192.85 | $193.04 | $192.25 | $192.95 | $45.62 | 34,924 |
2018-08-27 | $192.59 | $193.17 | $192.54 | $192.62 | $45.54 | 26,232 |
2018-08-24 | $191.12 | $191.82 | $191.12 | $191.72 | $45.33 | 20,320 |
2018-08-23 | $191.38 | $191.62 | $191.04 | $191.09 | $45.18 | 33,544 |
2018-08-22 | $191.91 | $192.19 | $191.75 | $191.84 | $45.36 | 24,192 |
2018-08-21 | $191.59 | $192.52 | $191.59 | $192.47 | $45.51 | 21,232 |
2018-08-20 | $190.62 | $191.56 | $190.62 | $191.37 | $45.25 | 25,656 |
2018-08-17 | $189.13 | $190.68 | $189.13 | $190.62 | $45.07 | 29,744 |
2018-08-16 | $188.84 | $190.12 | $188.84 | $189.47 | $44.80 | 30,512 |
2018-08-15 | $188.27 | $188.34 | $187.24 | $188.24 | $44.51 | 49,884 |
2018-08-14 | $188.86 | $189.63 | $188.58 | $189.42 | $44.79 | 36,816 |
2018-08-13 | $188.49 | $188.68 | $187.52 | $187.52 | $44.34 | 18,632 |
2018-08-10 | $189.00 | $189.36 | $187.17 | $188.67 | $44.61 | 22,324 |
2018-08-09 | $190.95 | $191.00 | $190.13 | $190.13 | $44.96 | 18,148 |
2018-08-08 | $190.95 | $190.95 | $190.35 | $190.59 | $45.06 | 76,080 |
2018-08-07 | $190.59 | $191.19 | $190.49 | $191.08 | $45.18 | 27,256 |
2018-08-06 | $190.07 | $190.63 | $190.07 | $190.47 | $45.04 | 13,996 |
2018-08-03 | $189.08 | $189.84 | $189.08 | $189.84 | $44.89 | 19,920 |
2018-08-02 | $187.23 | $189.42 | $187.23 | $189.42 | $44.79 | 26,768 |
2018-08-01 | $188.94 | $189.25 | $188.55 | $188.55 | $44.58 | 41,100 |
2018-07-31 | $188.41 | $189.66 | $188.41 | $189.51 | $44.81 | 41,076 |
2018-07-30 | $188.47 | $188.56 | $187.31 | $187.31 | $44.29 | 20,848 |
2018-07-27 | $189.69 | $189.69 | $187.92 | $188.31 | $44.53 | 63,160 |
2018-07-26 | $188.46 | $189.83 | $188.46 | $189.59 | $44.83 | 113,280 |
2018-07-25 | $187.12 | $188.17 | $186.83 | $188.17 | $44.49 | 119,644 |
2018-07-24 | $188.95 | $188.95 | $186.84 | $187.09 | $44.24 | 36,004 |
2018-07-23 | $187.89 | $188.59 | $187.89 | $188.29 | $44.52 | 97,920 |
2018-07-20 | $188.54 | $188.66 | $188.13 | $188.29 | $44.52 | 19,716 |
2018-07-19 | $187.56 | $189.27 | $187.56 | $189.05 | $44.70 | 30,184 |
2018-07-18 | $187.68 | $188.35 | $187.54 | $188.35 | $44.53 | 37,944 |
2018-07-17 | $186.37 | $187.74 | $186.37 | $187.65 | $44.37 | 26,348 |
2018-07-16 | $187.72 | $187.78 | $186.90 | $186.90 | $44.19 | 15,800 |
2018-07-13 | $188.00 | $188.38 | $187.73 | $187.88 | $44.42 | 19,292 |
2018-07-12 | $187.41 | $187.51 | $183.34 | $187.47 | $44.33 | 42,224 |
2018-07-11 | $186.92 | $187.16 | $186.44 | $186.73 | $44.15 | 35,556 |
2018-07-10 | $187.83 | $188.13 | $187.66 | $188.13 | $44.48 | 37,668 |
2018-07-09 | $186.71 | $187.74 | $186.71 | $187.74 | $44.39 | 23,856 |
2018-07-06 | $184.49 | $186.39 | $184.49 | $186.13 | $44.01 | 25,768 |
2018-07-05 | $184.05 | $184.70 | $183.72 | $184.70 | $43.67 | 15,652 |
2018-07-03 | $184.39 | $184.51 | $184.19 | $184.29 | $43.57 | 14,836 |
2018-07-02 | $182.44 | $183.16 | $182.34 | $183.16 | $43.31 | 19,604 |
2018-06-29 | $184.01 | $184.76 | $183.50 | $183.60 | $43.41 | 104,080 |
2018-06-28 | $181.72 | $183.39 | $181.46 | $183.19 | $43.31 | 24,476 |
2018-06-27 | $184.24 | $184.93 | $182.33 | $182.40 | $43.13 | 16,704 |
2018-06-26 | $184.91 | $184.91 | $183.83 | $184.09 | $43.53 | 35,456 |
2018-06-25 | $185.26 | $185.29 | $184.00 | $184.31 | $43.42 | 25,260 |
2018-06-22 | $186.98 | $187.38 | $186.98 | $187.10 | $44.08 | 29,860 |
2018-06-21 | $187.12 | $187.12 | $186.06 | $186.18 | $43.86 | 30,428 |
2018-06-20 | $187.19 | $187.49 | $186.72 | $187.34 | $44.14 | 25,788 |
2018-06-19 | $185.79 | $186.56 | $185.51 | $186.56 | $43.95 | 18,900 |
2018-06-18 | $186.50 | $187.64 | $186.50 | $187.58 | $44.19 | 32,588 |
2018-06-15 | $186.78 | $187.92 | $186.78 | $187.85 | $44.26 | 27,368 |
2018-06-14 | $187.41 | $187.94 | $187.41 | $187.77 | $44.24 | 39,036 |
2018-06-13 | $188.31 | $188.42 | $187.16 | $187.16 | $44.10 | 21,536 |
2018-06-12 | $187.74 | $188.73 | $187.66 | $188.62 | $44.44 | 109,004 |
2018-06-11 | $187.68 | $188.13 | $187.68 | $187.81 | $44.25 | 26,516 |
2018-06-08 | $186.21 | $187.59 | $186.21 | $187.59 | $44.20 | 22,556 |
2018-06-07 | $187.24 | $187.52 | $186.31 | $186.74 | $44.00 | 15,176 |
2018-06-06 | $185.42 | $186.82 | $185.38 | $186.82 | $44.02 | 35,848 |
2018-06-05 | $185.03 | $185.54 | $184.82 | $185.40 | $43.68 | 33,928 |
2018-06-04 | $184.93 | $185.22 | $184.69 | $185.22 | $43.64 | 22,508 |
2018-06-01 | $183.69 | $184.70 | $183.69 | $184.43 | $43.45 | 125,796 |
2018-05-31 | $184.69 | $184.69 | $182.56 | $182.98 | $43.11 | 37,784 |
2018-05-30 | $183.75 | $185.50 | $183.75 | $185.20 | $43.63 | 43,512 |
2018-05-29 | $183.99 | $183.99 | $182.20 | $182.86 | $43.08 | 31,336 |
2018-05-25 | $184.49 | $184.93 | $184.25 | $184.62 | $43.50 | 22,804 |
2018-05-24 | $184.18 | $184.55 | $183.91 | $184.42 | $43.45 | 37,960 |
2018-05-23 | $183.91 | $184.53 | $183.64 | $184.53 | $43.48 | 25,304 |
2018-05-22 | $184.85 | $185.08 | $184.05 | $184.14 | $43.38 | 34,540 |
2018-05-21 | $183.79 | $184.86 | $183.79 | $184.67 | $43.51 | 29,800 |
2018-05-18 | $183.22 | $183.66 | $183.22 | $183.43 | $43.22 | 23,312 |
2018-05-17 | $183.00 | $183.76 | $183.00 | $183.56 | $43.25 | 33,392 |
2018-05-16 | $182.32 | $183.58 | $182.32 | $183.12 | $43.14 | 137,532 |
2018-05-15 | $182.42 | $182.84 | $182.04 | $182.22 | $42.93 | 24,064 |
2018-05-14 | $184.21 | $184.28 | $183.58 | $183.66 | $43.27 | 29,364 |
2018-05-11 | $183.82 | $184.31 | $183.57 | $183.71 | $43.28 | 26,784 |
2018-05-10 | $183.37 | $184.58 | $183.37 | $184.38 | $43.44 | 32,096 |
2018-05-09 | $182.17 | $183.20 | $181.65 | $182.87 | $43.08 | 22,656 |
2018-05-08 | $181.30 | $181.99 | $181.08 | $181.58 | $42.78 | 22,948 |
2018-05-07 | $181.53 | $181.92 | $181.22 | $181.53 | $42.77 | 22,812 |
2018-05-04 | $178.14 | $181.62 | $178.14 | $180.87 | $42.61 | 17,468 |
2018-05-03 | $178.99 | $179.22 | $177.10 | $178.74 | $42.11 | 64,944 |
2018-05-02 | $179.85 | $180.69 | $179.85 | $180.46 | $42.52 | 15,012 |
2018-05-01 | $179.98 | $180.59 | $178.91 | $180.59 | $42.55 | 20,788 |
2018-04-30 | $183.55 | $183.55 | $180.23 | $180.23 | $42.46 | 19,764 |
2018-04-27 | $181.63 | $182.50 | $181.63 | $182.25 | $42.94 | 19,200 |
2018-04-26 | $181.45 | $181.77 | $181.09 | $181.60 | $42.79 | 23,016 |
2018-04-25 | $179.74 | $180.88 | $179.50 | $180.44 | $42.51 | 23,732 |
2018-04-24 | $182.22 | $182.46 | $179.02 | $179.97 | $42.40 | 109,032 |
2018-04-23 | $181.42 | $182.08 | $180.72 | $181.41 | $42.74 | 34,936 |
2018-04-20 | $182.50 | $182.68 | $180.58 | $181.01 | $42.65 | 51,464 |
2018-04-19 | $183.46 | $183.46 | $181.71 | $182.34 | $42.96 | 48,848 |
2018-04-18 | $183.73 | $184.74 | $183.73 | $183.89 | $43.32 | 41,596 |
2018-04-17 | $183.26 | $183.83 | $183.26 | $183.60 | $43.26 | 30,168 |
2018-04-16 | $181.00 | $182.71 | $180.98 | $182.32 | $42.96 | 37,056 |
2018-04-13 | $182.00 | $182.00 | $179.96 | $180.44 | $42.51 | 24,904 |
2018-04-12 | $180.84 | $181.55 | $180.84 | $181.07 | $42.66 | 28,768 |
2018-04-11 | $179.89 | $180.83 | $179.89 | $180.19 | $42.45 | 27,784 |
2018-04-10 | $180.66 | $181.40 | $180.00 | $180.78 | $42.59 | 33,852 |
2018-04-09 | $179.55 | $181.00 | $178.68 | $178.70 | $42.10 | 50,276 |
2018-04-06 | $180.76 | $181.40 | $177.35 | $178.47 | $42.05 | 71,568 |
2018-04-05 | $182.21 | $182.49 | $181.82 | $182.34 | $42.96 | 30,924 |
2018-04-04 | $176.77 | $181.35 | $176.77 | $181.35 | $42.73 | 41,260 |
2018-04-03 | $177.64 | $179.31 | $177.32 | $179.04 | $42.18 | 68,896 |
2018-04-02 | $180.69 | $180.69 | $175.71 | $177.09 | $41.72 | 105,836 |
2018-03-29 | $179.90 | $181.91 | $179.90 | $181.36 | $42.73 | 56,608 |
2018-03-28 | $179.21 | $180.01 | $178.68 | $179.47 | $42.28 | 49,360 |
2018-03-27 | $181.56 | $181.73 | $178.24 | $178.86 | $42.14 | 35,976 |
2018-03-26 | $179.29 | $180.86 | $178.77 | $180.86 | $42.61 | 34,640 |
2018-03-23 | $180.80 | $180.80 | $176.99 | $176.99 | $41.70 | 43,424 |
2018-03-22 | $183.22 | $183.95 | $180.51 | $180.57 | $42.54 | 47,744 |
2018-03-21 | $185.25 | $186.54 | $185.25 | $185.75 | $43.64 | 30,608 |
2018-03-20 | $185.73 | $185.89 | $185.01 | $185.30 | $43.53 | 30,340 |
2018-03-19 | $186.73 | $186.73 | $184.38 | $185.26 | $43.52 | 55,948 |
2018-03-16 | $186.29 | $187.35 | $186.29 | $187.18 | $43.97 | 18,560 |
2018-03-15 | $187.07 | $187.08 | $185.91 | $186.28 | $43.76 | 20,328 |
2018-03-14 | $188.40 | $188.40 | $186.29 | $186.29 | $43.76 | 20,544 |
2018-03-13 | $189.48 | $189.48 | $187.41 | $187.65 | $44.08 | 44,312 |
2018-03-12 | $189.00 | $189.00 | $188.27 | $188.70 | $44.33 | 38,944 |
2018-03-09 | $186.96 | $188.66 | $186.35 | $188.63 | $44.31 | 30,952 |
2018-03-08 | $186.00 | $186.04 | $185.03 | $185.79 | $43.65 | 18,540 |
2018-03-07 | $184.00 | $185.41 | $184.00 | $185.41 | $43.56 | 16,112 |
2018-03-06 | $185.05 | $185.69 | $183.79 | $185.57 | $43.60 | 23,920 |
2018-03-05 | $181.61 | $184.49 | $181.61 | $184.49 | $43.34 | 70,380 |
2018-03-02 | $180.37 | $182.88 | $180.37 | $182.88 | $42.96 | 34,928 |
2018-03-01 | $182.68 | $183.47 | $180.89 | $181.60 | $42.66 | 51,408 |
2018-02-28 | $185.21 | $185.73 | $183.18 | $183.18 | $43.03 | 29,684 |
2018-02-27 | $187.14 | $187.33 | $184.92 | $184.95 | $43.45 | 34,868 |
2018-02-26 | $186.29 | $187.00 | $185.66 | $186.75 | $43.87 | 30,668 |
2018-02-23 | $184.20 | $185.61 | $184.20 | $185.56 | $43.59 | 27,860 |
2018-02-22 | $184.52 | $185.13 | $183.94 | $184.08 | $43.25 | 25,960 |
2018-02-21 | $184.98 | $186.79 | $183.98 | $183.98 | $43.22 | 42,592 |
2018-02-20 | $185.57 | $186.40 | $184.44 | $184.47 | $43.34 | 45,960 |
2018-02-16 | $185.39 | $186.97 | $185.39 | $186.19 | $43.74 | 27,540 |
2018-02-15 | $185.13 | $185.86 | $183.93 | $185.49 | $43.58 | 62,964 |
2018-02-14 | $180.45 | $184.14 | $180.45 | $184.04 | $43.24 | 36,232 |
2018-02-13 | $180.41 | $181.81 | $180.40 | $181.63 | $42.67 | 57,300 |
2018-02-12 | $180.12 | $181.98 | $178.94 | $181.24 | $42.58 | 30,980 |
2018-02-09 | $178.85 | $179.84 | $174.13 | $179.02 | $42.06 | 83,544 |
2018-02-08 | $183.05 | $183.05 | $177.53 | $177.53 | $41.71 | 72,632 |
2018-02-07 | $182.90 | $185.31 | $182.53 | $183.57 | $43.13 | 88,748 |
2018-02-06 | $177.49 | $183.50 | $175.28 | $182.90 | $42.97 | 113,960 |
2018-02-05 | $186.29 | $187.72 | $180.89 | $180.89 | $42.50 | 184,632 |
2018-02-02 | $190.21 | $190.21 | $187.58 | $187.96 | $44.16 | 43,832 |
2018-02-01 | $190.90 | $192.15 | $190.86 | $191.55 | $45.00 | 39,236 |
2018-01-31 | $192.66 | $192.81 | $191.01 | $191.69 | $45.03 | 37,372 |
2018-01-30 | $192.30 | $192.60 | $191.84 | $191.99 | $45.10 | 57,512 |
2018-01-29 | $194.82 | $194.94 | $193.55 | $193.71 | $45.51 | 58,124 |
2018-01-26 | $194.17 | $194.75 | $193.84 | $194.75 | $45.75 | 115,976 |
2018-01-25 | $194.73 | $194.73 | $193.00 | $193.37 | $45.43 | 59,656 |
2018-01-24 | $194.28 | $194.68 | $193.21 | $193.77 | $45.52 | 35,980 |
2018-01-23 | $193.36 | $193.96 | $193.13 | $193.87 | $45.55 | 35,920 |
2018-01-22 | $192.60 | $193.26 | $192.27 | $193.26 | $45.40 | 25,872 |
2018-01-19 | $191.35 | $192.43 | $191.35 | $192.41 | $45.20 | 54,548 |
2018-01-18 | $191.52 | $191.52 | $190.78 | $190.95 | $44.86 | 40,888 |
2018-01-17 | $190.44 | $191.80 | $190.44 | $191.61 | $45.01 | 44,672 |
2018-01-16 | $191.67 | $191.89 | $189.61 | $189.73 | $44.57 | 84,920 |
2018-01-12 | $190.39 | $190.93 | $190.29 | $190.76 | $44.81 | 67,336 |
2018-01-11 | $189.06 | $190.21 | $189.00 | $190.16 | $44.67 | 98,652 |
2018-01-10 | $188.93 | $188.93 | $188.10 | $188.62 | $44.31 | 43,364 |
2018-01-09 | $189.92 | $190.09 | $189.44 | $189.44 | $44.50 | 68,400 |
2018-01-08 | $188.96 | $189.49 | $188.63 | $189.46 | $44.51 | 41,268 |
2018-01-05 | $188.35 | $188.93 | $188.13 | $188.84 | $44.36 | 85,784 |
2018-01-04 | $188.04 | $188.33 | $187.69 | $187.69 | $44.09 | 52,008 |
2018-01-03 | $186.81 | $187.47 | $186.60 | $187.41 | $44.03 | 140,592 |
2018-01-02 | $186.29 | $186.54 | $185.58 | $186.46 | $43.80 | 54,216 |
2017-12-29 | $186.81 | $186.98 | $185.64 | $185.64 | $43.61 | 68,564 |
2017-12-28 | $186.23 | $186.49 | $185.74 | $186.49 | $43.81 | 160,532 |
2017-12-27 | $186.28 | $186.37 | $185.90 | $185.94 | $43.68 | 58,860 |
2017-12-26 | $185.73 | $185.99 | $185.73 | $185.87 | $43.67 | 14,224 |
2017-12-22 | $185.40 | $185.83 | $185.30 | $185.77 | $43.64 | 50,492 |
2017-12-21 | $185.73 | $185.91 | $185.51 | $185.54 | $43.59 | 42,060 |
2017-12-20 | $186.38 | $186.38 | $185.27 | $185.43 | $43.56 | 53,080 |
2017-12-19 | $186.08 | $186.11 | $185.29 | $185.50 | $43.58 | 26,504 |
2017-12-18 | $185.77 | $186.79 | $185.77 | $186.61 | $43.67 | 35,568 |
2017-12-15 | $183.86 | $185.30 | $183.86 | $184.79 | $43.24 | 37,904 |
2017-12-14 | $184.09 | $184.35 | $182.94 | $182.94 | $42.81 | 20,964 |
2017-12-13 | $184.47 | $184.80 | $184.34 | $184.41 | $43.15 | 18,044 |
2017-12-12 | $184.50 | $184.80 | $184.32 | $184.40 | $43.15 | 26,120 |
2017-12-11 | $184.68 | $184.71 | $184.34 | $184.37 | $43.14 | 745,220 |
2017-12-08 | $184.28 | $184.55 | $183.86 | $184.47 | $43.17 | 38,304 |
2017-12-07 | $183.08 | $183.72 | $183.08 | $183.51 | $42.94 | 28,516 |
2017-12-06 | $182.88 | $183.29 | $182.61 | $182.64 | $42.74 | 23,488 |
2017-12-05 | $184.29 | $184.29 | $183.04 | $183.04 | $42.83 | 34,540 |
2017-12-04 | $185.47 | $185.81 | $184.44 | $184.50 | $43.17 | 87,988 |
2017-12-01 | $184.49 | $184.49 | $181.47 | $184.09 | $43.08 | 76,560 |
2017-11-30 | $183.73 | $185.11 | $183.59 | $184.22 | $43.11 | 34,272 |
2017-11-29 | $182.56 | $183.37 | $182.56 | $183.31 | $42.90 | 37,708 |
2017-11-28 | $180.69 | $182.43 | $180.69 | $182.43 | $42.69 | 30,668 |
2017-11-27 | $180.69 | $180.69 | $180.38 | $180.39 | $42.21 | 23,348 |
2017-11-24 | $180.86 | $180.86 | $180.52 | $180.60 | $42.26 | 9,164 |
2017-11-22 | $180.71 | $180.80 | $180.38 | $180.38 | $42.21 | 38,184 |
2017-11-21 | $180.58 | $180.73 | $180.45 | $180.65 | $42.27 | 56,924 |
2017-11-20 | $179.47 | $179.99 | $179.47 | $179.99 | $42.12 | 41,092 |
2017-11-17 | $178.78 | $179.42 | $178.78 | $179.39 | $41.98 | 23,496 |
2017-11-16 | $178.10 | $179.28 | $178.10 | $179.01 | $41.89 | 26,472 |
2017-11-15 | $177.52 | $177.77 | $176.90 | $177.28 | $41.48 | 21,604 |
2017-11-14 | $177.80 | $178.34 | $177.69 | $178.33 | $41.73 | 31,880 |
2017-11-13 | $177.14 | $178.32 | $177.14 | $178.22 | $41.70 | 49,812 |
2017-11-10 | $177.20 | $177.78 | $177.20 | $177.67 | $41.58 | 34,616 |
2017-11-09 | $177.21 | $177.86 | $176.68 | $177.57 | $41.55 | 39,064 |
2017-11-08 | $177.88 | $178.30 | $177.63 | $178.18 | $41.70 | 25,880 |
2017-11-07 | $178.16 | $178.96 | $177.72 | $178.06 | $41.67 | 23,312 |
2017-11-06 | $177.46 | $178.29 | $177.46 | $178.20 | $41.70 | 24,252 |
2017-11-03 | $177.18 | $177.45 | $176.93 | $177.40 | $41.51 | 17,428 |
2017-11-02 | $177.62 | $177.62 | $177.02 | $177.43 | $41.52 | 21,776 |
2017-11-01 | $178.68 | $178.68 | $177.70 | $177.96 | $41.64 | 23,980 |
2017-10-31 | $177.60 | $177.89 | $177.48 | $177.75 | $41.60 | 21,784 |
2017-10-30 | $177.79 | $177.79 | $176.88 | $177.05 | $41.43 | 71,724 |
2017-10-27 | $177.57 | $178.09 | $177.19 | $178.09 | $41.67 | 21,916 |
2017-10-26 | $177.56 | $177.87 | $177.40 | $177.58 | $41.56 | 30,052 |
2017-10-25 | $178.16 | $178.16 | $176.27 | $177.01 | $41.42 | 55,184 |
2017-10-24 | $178.35 | $178.53 | $178.18 | $178.22 | $41.70 | 25,044 |
2017-10-23 | $179.19 | $179.19 | $178.15 | $178.17 | $41.69 | 30,376 |
2017-10-20 | $178.55 | $178.91 | $178.53 | $178.81 | $41.84 | 37,768 |
2017-10-19 | $176.57 | $177.65 | $176.09 | $177.65 | $41.57 | 27,268 |
2017-10-18 | $177.35 | $177.45 | $177.08 | $177.17 | $41.46 | 19,816 |
2017-10-17 | $177.05 | $177.15 | $176.79 | $176.92 | $41.40 | 24,436 |
2017-10-16 | $177.14 | $177.14 | $176.79 | $177.05 | $41.43 | 19,324 |
2017-10-13 | $177.01 | $177.27 | $176.94 | $177.01 | $41.42 | 19,448 |
2017-10-12 | $176.42 | $176.92 | $176.38 | $176.64 | $41.34 | 23,608 |
2017-10-11 | $176.43 | $176.63 | $176.42 | $176.58 | $41.32 | 39,892 |
2017-10-10 | $176.63 | $176.88 | $176.14 | $176.34 | $41.27 | 21,088 |
2017-10-09 | $176.89 | $176.89 | $176.09 | $176.09 | $41.21 | 41,512 |
2017-10-06 | $176.83 | $176.83 | $176.49 | $176.72 | $41.35 | 15,032 |
2017-10-05 | $176.87 | $177.46 | $176.84 | $177.13 | $41.45 | 22,892 |
2017-10-04 | $176.25 | $176.60 | $176.02 | $176.52 | $41.31 | 21,312 |
2017-10-03 | $175.98 | $176.10 | $175.59 | $176.10 | $41.21 | 32,920 |
2017-10-02 | $174.80 | $175.70 | $174.80 | $175.70 | $41.12 | 22,928 |
2017-09-29 | $174.22 | $174.83 | $174.22 | $174.83 | $40.91 | 28,616 |
2017-09-28 | $173.71 | $174.13 | $173.28 | $174.13 | $40.75 | 25,720 |
2017-09-27 | $172.98 | $174.01 | $172.98 | $173.70 | $40.65 | 16,308 |
2017-09-26 | $173.44 | $173.57 | $173.10 | $173.10 | $40.51 | 23,080 |
2017-09-25 | $173.74 | $173.81 | $173.28 | $173.81 | $40.54 | 22,772 |
2017-09-22 | $173.36 | $173.91 | $173.36 | $173.88 | $40.55 | 33,344 |
2017-09-21 | $173.60 | $173.69 | $173.49 | $173.49 | $40.46 | 19,868 |
2017-09-20 | $173.67 | $173.77 | $173.05 | $173.70 | $40.51 | 20,780 |
2017-09-19 | $173.50 | $173.62 | $173.31 | $173.55 | $40.47 | 15,380 |
2017-09-18 | $173.29 | $173.56 | $173.29 | $173.49 | $40.46 | 19,280 |
2017-09-15 | $172.50 | $173.05 | $172.37 | $173.02 | $40.35 | 41,852 |
2017-09-14 | $172.40 | $172.57 | $172.11 | $172.50 | $40.23 | 26,552 |
2017-09-13 | $172.70 | $172.70 | $172.43 | $172.56 | $40.24 | 13,236 |
2017-09-12 | $172.18 | $172.56 | $172.18 | $172.56 | $40.24 | 17,172 |
2017-09-11 | $170.87 | $172.03 | $170.87 | $171.88 | $40.09 | 63,548 |
2017-09-08 | $168.93 | $170.09 | $168.93 | $169.77 | $39.59 | 27,800 |
2017-09-07 | $169.83 | $169.83 | $168.65 | $169.00 | $39.41 | 33,188 |
2017-09-06 | $169.62 | $169.66 | $169.21 | $169.52 | $39.54 | 28,060 |
2017-09-05 | $170.60 | $170.60 | $168.52 | $169.00 | $39.41 | 27,908 |
2017-09-01 | $170.40 | $170.92 | $170.40 | $170.83 | $39.84 | 29,664 |
2017-08-31 | $169.37 | $170.09 | $169.37 | $169.94 | $39.63 | 21,896 |
2017-08-30 | $167.90 | $168.88 | $167.90 | $168.78 | $39.36 | 29,528 |
2017-08-29 | $167.17 | $168.08 | $167.17 | $167.92 | $39.16 | 26,592 |
2017-08-28 | $168.50 | $168.56 | $167.71 | $167.89 | $39.15 | 33,048 |
2017-08-25 | $168.12 | $168.63 | $168.08 | $168.27 | $39.24 | 39,420 |
2017-08-24 | $168.21 | $168.21 | $167.60 | $167.62 | $39.09 | 18,600 |
2017-08-23 | $167.41 | $168.28 | $167.41 | $167.87 | $39.15 | 39,672 |
2017-08-22 | $167.06 | $168.30 | $167.06 | $168.30 | $39.25 | 49,980 |
2017-08-21 | $166.44 | $166.88 | $166.17 | $166.88 | $38.92 | 62,436 |
2017-08-18 | $166.97 | $167.38 | $166.46 | $166.83 | $38.91 | 47,600 |
2017-08-17 | $169.54 | $169.57 | $167.76 | $167.76 | $39.13 | 21,576 |
2017-08-16 | $169.71 | $170.12 | $169.71 | $169.73 | $39.58 | 30,988 |
2017-08-15 | $169.87 | $169.87 | $169.04 | $169.24 | $39.47 | 26,396 |
2017-08-14 | $168.77 | $169.92 | $168.77 | $169.71 | $39.58 | 34,692 |
2017-08-11 | $167.53 | $167.94 | $167.50 | $167.87 | $39.15 | 17,664 |
2017-08-10 | $169.54 | $169.54 | $167.54 | $167.54 | $39.07 | 126,180 |
2017-08-09 | $170.07 | $170.40 | $169.69 | $170.10 | $39.67 | 45,380 |
2017-08-08 | $171.14 | $171.60 | $170.47 | $170.47 | $39.76 | 22,652 |
2017-08-07 | $170.86 | $171.38 | $170.86 | $171.30 | $39.95 | 64,836 |
2017-08-04 | $171.22 | $171.22 | $170.68 | $170.92 | $39.86 | 42,640 |
2017-08-03 | $170.72 | $170.89 | $170.62 | $170.71 | $39.81 | 42,816 |
2017-08-02 | $171.34 | $171.34 | $170.34 | $170.91 | $39.86 | 40,264 |
2017-08-01 | $171.46 | $171.52 | $170.94 | $171.48 | $39.99 | 40,372 |
2017-07-31 | $171.39 | $171.39 | $170.74 | $170.97 | $39.87 | 22,128 |
2017-07-28 | $170.78 | $171.30 | $170.78 | $171.16 | $39.92 | 104,360 |
2017-07-27 | $172.03 | $172.03 | $170.61 | $171.33 | $39.96 | 59,084 |
2017-07-26 | $172.76 | $172.76 | $171.88 | $171.95 | $40.10 | 55,528 |
2017-07-25 | $172.63 | $172.86 | $172.08 | $172.58 | $40.25 | 52,296 |
2017-07-24 | $171.91 | $171.95 | $171.51 | $171.87 | $40.08 | 33,972 |
2017-07-21 | $171.71 | $171.86 | $171.33 | $171.80 | $40.07 | 54,884 |
2017-07-20 | $172.55 | $172.55 | $171.98 | $172.03 | $40.12 | 43,328 |
2017-07-19 | $171.61 | $172.54 | $171.61 | $172.54 | $40.24 | 38,844 |
2017-07-18 | $171.50 | $171.50 | $171.10 | $171.23 | $39.93 | 30,360 |
2017-07-17 | $171.26 | $171.96 | $171.23 | $171.74 | $40.05 | 32,948 |
2017-07-14 | $170.67 | $171.44 | $170.67 | $171.36 | $39.96 | 20,696 |
2017-07-13 | $170.52 | $170.75 | $170.41 | $170.75 | $39.82 | 43,752 |
2017-07-12 | $169.73 | $170.60 | $169.73 | $170.21 | $39.70 | 35,168 |
2017-07-11 | $169.16 | $169.16 | $168.67 | $169.00 | $39.41 | 29,464 |
2017-07-10 | $169.19 | $169.46 | $168.95 | $169.23 | $39.47 | 24,972 |
2017-07-07 | $167.91 | $169.52 | $167.91 | $169.29 | $39.48 | 46,020 |
2017-07-06 | $168.93 | $168.93 | $167.53 | $167.73 | $39.12 | 32,812 |
2017-07-05 | $169.56 | $169.69 | $169.08 | $169.48 | $39.53 | 28,468 |
2017-07-03 | $169.42 | $170.03 | $169.42 | $169.79 | $39.60 | 23,012 |
2017-06-30 | $168.63 | $169.30 | $168.63 | $168.81 | $39.37 | 56,376 |
2017-06-29 | $169.83 | $169.83 | $167.42 | $168.33 | $39.26 | 21,428 |
2017-06-28 | $168.96 | $169.87 | $168.96 | $169.79 | $39.60 | 43,184 |
2017-06-27 | $169.16 | $169.62 | $168.15 | $168.16 | $39.22 | 42,316 |
2017-06-26 | $170.11 | $170.28 | $169.89 | $169.92 | $39.49 | 22,576 |
2017-06-23 | $169.12 | $169.67 | $168.84 | $169.28 | $39.35 | 48,012 |
2017-06-22 | $169.04 | $169.45 | $168.72 | $169.08 | $39.30 | 32,412 |
2017-06-21 | $170.36 | $170.36 | $168.83 | $169.00 | $39.28 | 26,892 |
2017-06-20 | $171.12 | $171.12 | $169.86 | $170.01 | $39.52 | 121,660 |
2017-06-19 | $170.74 | $171.55 | $170.74 | $171.17 | $39.79 | 32,752 |
2017-06-16 | $170.26 | $170.32 | $169.69 | $170.32 | $39.59 | 51,536 |
2017-06-15 | $170.02 | $170.70 | $169.87 | $170.46 | $39.62 | 26,872 |
2017-06-14 | $171.79 | $171.79 | $170.45 | $171.03 | $39.75 | 23,172 |
2017-06-13 | $170.66 | $171.47 | $170.46 | $171.24 | $39.80 | 29,356 |
2017-06-12 | $169.63 | $170.35 | $169.63 | $169.90 | $39.49 | 53,068 |
2017-06-09 | $170.24 | $170.89 | $169.56 | $169.94 | $39.50 | 37,688 |
2017-06-08 | $169.72 | $170.20 | $169.40 | $169.90 | $39.49 | 23,548 |
2017-06-07 | $169.52 | $170.00 | $169.13 | $169.72 | $39.45 | 34,280 |
2017-06-06 | $169.75 | $169.87 | $169.18 | $169.33 | $39.36 | 28,444 |
2017-06-05 | $170.88 | $170.91 | $170.11 | $170.11 | $39.54 | 19,140 |
2017-06-02 | $170.82 | $171.31 | $170.56 | $170.98 | $39.74 | 30,160 |
2017-06-01 | $169.44 | $170.83 | $169.31 | $170.69 | $39.67 | 57,244 |
2017-05-31 | $169.12 | $169.17 | $168.00 | $169.17 | $39.32 | 63,984 |
2017-05-30 | $168.92 | $168.92 | $168.25 | $168.52 | $39.17 | 46,348 |
2017-05-26 | $168.83 | $169.07 | $168.83 | $168.93 | $39.26 | 36,156 |
2017-05-25 | $168.70 | $169.43 | $168.70 | $169.10 | $39.30 | 49,844 |
2017-05-24 | $168.18 | $168.30 | $167.81 | $168.30 | $39.12 | 27,140 |
2017-05-23 | $168.41 | $168.41 | $167.66 | $167.99 | $39.05 | 40,824 |
2017-05-22 | $167.24 | $168.09 | $167.24 | $167.96 | $39.04 | 27,172 |
2017-05-19 | $166.01 | $167.53 | $166.01 | $166.89 | $38.79 | 41,652 |
2017-05-18 | $165.22 | $166.46 | $164.85 | $165.86 | $38.55 | 121,660 |
2017-05-17 | $166.72 | $166.79 | $165.45 | $165.45 | $38.46 | 90,532 |
2017-05-16 | $168.91 | $168.91 | $167.86 | $168.13 | $39.08 | 25,972 |
2017-05-15 | $167.71 | $168.76 | $167.71 | $168.56 | $39.18 | 29,624 |
2017-05-12 | $167.95 | $167.95 | $167.27 | $167.52 | $38.94 | 26,852 |
2017-05-11 | $167.93 | $168.30 | $167.20 | $168.29 | $39.12 | 51,448 |
2017-05-10 | $168.26 | $169.08 | $167.97 | $169.02 | $39.29 | 75,596 |
2017-05-09 | $168.35 | $168.70 | $168.15 | $168.24 | $39.10 | 35,520 |
2017-05-08 | $168.60 | $168.60 | $167.96 | $168.42 | $39.14 | 47,380 |
2017-05-05 | $168.12 | $168.74 | $167.88 | $168.74 | $39.22 | 73,892 |
2017-05-04 | $167.91 | $167.91 | $166.96 | $167.58 | $38.95 | 55,592 |
2017-05-03 | $167.98 | $168.26 | $167.31 | $167.85 | $39.01 | 57,012 |
2017-05-02 | $168.68 | $168.68 | $167.78 | $168.15 | $39.08 | 41,800 |
2017-05-01 | $168.21 | $168.59 | $167.85 | $168.40 | $39.14 | 32,872 |
2017-04-28 | $169.88 | $169.88 | $167.92 | $168.12 | $39.07 | 47,372 |
2017-04-27 | $169.36 | $169.49 | $168.69 | $168.97 | $39.27 | 31,928 |
2017-04-26 | $168.93 | $169.59 | $168.78 | $168.78 | $39.23 | 33,948 |
2017-04-25 | $169.11 | $169.43 | $168.83 | $169.27 | $39.34 | 31,640 |
2017-04-24 | $168.64 | $168.72 | $168.08 | $168.46 | $39.15 | 27,304 |
2017-04-21 | $167.47 | $167.47 | $166.76 | $167.10 | $38.84 | 40,564 |
2017-04-20 | $166.52 | $167.70 | $166.41 | $167.51 | $38.93 | 69,584 |
2017-04-19 | $166.44 | $166.77 | $165.91 | $165.91 | $38.56 | 44,096 |
2017-04-18 | $165.42 | $165.93 | $165.14 | $165.78 | $38.53 | 54,284 |
2017-04-17 | $164.82 | $166.01 | $164.79 | $166.01 | $38.58 | 31,508 |
2017-04-13 | $165.12 | $165.81 | $164.62 | $164.70 | $38.28 | 67,360 |
2017-04-12 | $166.77 | $166.77 | $165.42 | $165.66 | $38.50 | 38,716 |
2017-04-11 | $166.24 | $166.73 | $165.41 | $166.55 | $38.71 | 44,756 |
2017-04-10 | $166.49 | $167.16 | $165.99 | $166.60 | $38.72 | 27,976 |
2017-04-07 | $166.05 | $166.77 | $165.83 | $166.36 | $38.66 | 30,572 |
2017-04-06 | $165.73 | $166.62 | $165.51 | $166.46 | $38.69 | 43,336 |
2017-04-05 | $166.80 | $167.25 | $165.12 | $165.36 | $38.43 | 65,692 |
2017-04-04 | $165.97 | $166.24 | $165.77 | $166.18 | $38.62 | 58,404 |
2017-04-03 | $166.93 | $166.93 | $165.36 | $166.10 | $38.60 | 48,152 |
2017-03-31 | $166.89 | $167.19 | $166.61 | $166.61 | $38.72 | 78,060 |
2017-03-30 | $166.17 | $166.91 | $166.17 | $166.80 | $38.77 | 23,600 |
2017-03-29 | $165.92 | $166.32 | $165.63 | $166.17 | $38.62 | 58,220 |
2017-03-28 | $164.36 | $166.15 | $164.11 | $165.95 | $38.57 | 31,004 |
2017-03-27 | $163.71 | $165.11 | $163.20 | $164.67 | $38.27 | 65,968 |
2017-03-24 | $165.29 | $165.85 | $164.41 | $165.04 | $38.36 | 40,852 |
2017-03-23 | $165.40 | $166.70 | $165.38 | $165.38 | $38.31 | 32,200 |
2017-03-22 | $164.76 | $165.37 | $164.61 | $165.37 | $38.31 | 46,844 |
2017-03-21 | $168.34 | $168.34 | $164.85 | $164.87 | $38.19 | 80,976 |
2017-03-20 | $167.90 | $167.99 | $167.11 | $167.71 | $38.85 | 44,984 |
2017-03-17 | $168.59 | $168.59 | $167.90 | $168.20 | $38.96 | 34,540 |
2017-03-16 | $168.75 | $168.75 | $167.88 | $168.11 | $38.94 | 59,476 |
2017-03-15 | $166.87 | $168.70 | $166.87 | $168.26 | $38.98 | 43,008 |
2017-03-14 | $166.61 | $166.61 | $165.72 | $166.33 | $38.53 | 62,120 |
2017-03-13 | $166.55 | $167.29 | $166.55 | $167.06 | $38.70 | 99,108 |
2017-03-10 | $166.90 | $167.17 | $165.95 | $166.65 | $38.61 | 48,220 |
2017-03-09 | $166.39 | $166.97 | $165.33 | $165.98 | $38.45 | 137,820 |
2017-03-08 | $167.29 | $167.29 | $166.40 | $166.51 | $38.57 | 58,628 |
2017-03-07 | $167.51 | $167.67 | $166.96 | $167.05 | $38.70 | 68,240 |
2017-03-06 | $167.43 | $167.91 | $166.97 | $167.79 | $38.87 | 295,080 |
2017-03-03 | $168.26 | $168.35 | $167.56 | $168.23 | $38.97 | 40,388 |
2017-03-02 | $169.36 | $169.36 | $168.28 | $168.31 | $38.99 | 49,880 |
2017-03-01 | $169.00 | $170.02 | $169.00 | $169.54 | $39.27 | 43,176 |
2017-02-28 | $168.25 | $168.25 | $167.43 | $167.50 | $38.80 | 49,756 |
2017-02-27 | $167.68 | $168.44 | $167.60 | $168.34 | $39.00 | 28,012 |
2017-02-24 | $166.61 | $167.92 | $166.61 | $167.92 | $38.90 | 45,148 |
2017-02-23 | $168.06 | $168.06 | $167.08 | $167.27 | $38.75 | 35,784 |
2017-02-22 | $167.83 | $168.07 | $167.45 | $167.75 | $38.86 | 69,292 |
2017-02-21 | $167.05 | $168.25 | $167.05 | $168.24 | $38.97 | 35,196 |
2017-02-17 | $166.03 | $166.86 | $165.74 | $166.86 | $38.65 | 55,684 |
2017-02-16 | $166.62 | $166.67 | $165.99 | $166.51 | $38.57 | 50,508 |
2017-02-15 | $165.48 | $166.65 | $165.40 | $166.47 | $38.56 | 56,844 |
2017-02-14 | $165.20 | $165.85 | $164.93 | $165.80 | $38.41 | 89,528 |
2017-02-13 | $165.25 | $165.92 | $165.25 | $165.65 | $38.37 | 71,992 |
2017-02-10 | $164.23 | $164.90 | $164.18 | $164.77 | $38.17 | 62,492 |
2017-02-09 | $162.77 | $163.86 | $162.77 | $163.50 | $37.88 | 88,012 |
2017-02-08 | $162.01 | $162.58 | $161.55 | $162.58 | $37.66 | 55,116 |
2017-02-07 | $162.56 | $162.77 | $161.83 | $162.08 | $37.55 | 74,396 |
2017-02-06 | $162.30 | $162.74 | $161.81 | $162.21 | $37.58 | 48,488 |
2017-02-03 | $161.98 | $162.89 | $161.98 | $162.81 | $37.72 | 69,248 |
2017-02-02 | $161.06 | $161.71 | $160.56 | $161.23 | $37.35 | 92,840 |
2017-02-01 | $161.79 | $162.00 | $160.19 | $160.82 | $37.25 | 48,540 |
2017-01-31 | $160.64 | $161.21 | $160.22 | $161.16 | $37.33 | 61,424 |
2017-01-30 | $161.05 | $161.05 | $159.73 | $160.83 | $37.26 | 84,280 |
2017-01-27 | $162.49 | $162.49 | $161.41 | $161.98 | $37.52 | 75,532 |
2017-01-26 | $162.79 | $162.93 | $162.15 | $162.44 | $37.63 | 91,744 |
2017-01-25 | $162.00 | $162.84 | $162.00 | $162.70 | $37.69 | 52,552 |
2017-01-24 | $160.27 | $161.72 | $160.27 | $161.55 | $37.42 | 76,072 |
2017-01-23 | $159.73 | $159.95 | $159.26 | $159.82 | $37.02 | 72,480 |
2017-01-20 | $160.02 | $160.27 | $159.58 | $159.97 | $37.06 | 44,372 |
2017-01-19 | $160.08 | $160.17 | $159.14 | $159.41 | $36.93 | 114,412 |
2017-01-18 | $159.87 | $160.30 | $159.81 | $160.30 | $37.13 | 44,872 |
2017-01-17 | $160.15 | $160.24 | $159.33 | $159.69 | $36.99 | 85,624 |
2017-01-13 | $160.16 | $160.55 | $160.06 | $160.39 | $37.16 | 93,088 |
2017-01-12 | $159.84 | $159.90 | $158.32 | $159.76 | $37.01 | 78,164 |
2017-01-11 | $159.48 | $159.99 | $159.09 | $159.95 | $37.05 | 56,420 |
2017-01-10 | $159.52 | $159.94 | $159.05 | $159.55 | $36.96 | 72,664 |
2017-01-09 | $159.71 | $159.79 | $159.05 | $159.17 | $36.87 | 63,980 |
2017-01-06 | $160.30 | $160.58 | $159.85 | $160.03 | $37.07 | 55,248 |
2017-01-05 | $159.94 | $160.40 | $159.24 | $160.12 | $37.09 | 94,244 |
2017-01-04 | $159.14 | $160.64 | $159.14 | $160.58 | $37.20 | 118,028 |
2017-01-03 | $158.77 | $159.35 | $157.64 | $158.59 | $36.74 | 113,256 |
2016-12-30 | $158.46 | $158.46 | $157.18 | $157.28 | $36.43 | 40,796 |
2016-12-29 | $157.65 | $158.15 | $157.60 | $158.01 | $36.60 | 53,032 |
2016-12-28 | $159.43 | $159.49 | $157.45 | $157.58 | $36.50 | 39,508 |
2016-12-27 | $158.72 | $159.47 | $158.72 | $159.19 | $36.88 | 36,176 |
2016-12-23 | $158.43 | $158.79 | $158.43 | $158.79 | $36.78 | 38,000 |
2016-12-22 | $158.89 | $159.03 | $157.98 | $158.41 | $36.70 | 71,560 |
2016-12-21 | $159.73 | $159.74 | $159.13 | $159.19 | $36.88 | 61,028 |
2016-12-20 | $160.13 | $160.73 | $160.13 | $160.59 | $36.96 | 46,088 |
2016-12-19 | $159.43 | $159.74 | $158.92 | $159.64 | $36.74 | 48,088 |
2016-12-16 | $159.79 | $159.93 | $158.72 | $159.03 | $36.60 | 102,848 |
2016-12-15 | $159.26 | $160.21 | $158.44 | $159.38 | $36.68 | 95,092 |
2016-12-14 | $160.60 | $160.78 | $158.95 | $159.08 | $36.62 | 55,568 |
2016-12-13 | $161.16 | $161.16 | $160.50 | $160.96 | $37.05 | 57,748 |
2016-12-12 | $161.55 | $161.55 | $160.30 | $160.64 | $36.97 | 63,408 |
2016-12-09 | $161.55 | $161.55 | $160.83 | $161.44 | $37.16 | 87,576 |
2016-12-08 | $160.83 | $162.08 | $160.45 | $161.54 | $37.18 | 68,692 |
2016-12-07 | $158.51 | $160.70 | $158.51 | $160.54 | $36.95 | 68,436 |
2016-12-06 | $157.15 | $158.33 | $157.08 | $158.25 | $36.42 | 51,400 |
2016-12-05 | $156.20 | $157.16 | $156.20 | $157.05 | $36.15 | 48,320 |
2016-12-02 | $155.64 | $156.24 | $155.44 | $155.80 | $35.86 | 47,052 |
2016-12-01 | $156.54 | $156.64 | $155.36 | $155.60 | $35.81 | 119,184 |
2016-11-30 | $157.54 | $157.54 | $156.45 | $156.50 | $36.02 | 177,196 |
2016-11-29 | $156.44 | $157.71 | $156.44 | $157.31 | $36.21 | 61,056 |
2016-11-28 | $157.71 | $157.71 | $156.51 | $156.69 | $36.07 | 45,248 |
2016-11-25 | $157.19 | $157.51 | $157.19 | $157.51 | $36.25 | 13,880 |
2016-11-23 | $156.73 | $156.89 | $156.01 | $156.89 | $36.11 | 55,272 |
2016-11-22 | $155.98 | $156.73 | $155.82 | $156.59 | $36.04 | 66,188 |
2016-11-21 | $154.74 | $155.66 | $154.74 | $155.59 | $35.81 | 60,876 |
2016-11-18 | $155.38 | $155.38 | $154.60 | $154.73 | $35.61 | 59,364 |
2016-11-17 | $155.06 | $155.07 | $154.46 | $154.87 | $35.65 | 50,392 |
2016-11-16 | $154.38 | $154.78 | $154.11 | $154.49 | $35.56 | 54,456 |
2016-11-15 | $154.00 | $154.98 | $153.97 | $154.91 | $35.66 | 40,024 |
2016-11-14 | $152.51 | $154.25 | $152.51 | $154.14 | $35.48 | 38,708 |
2016-11-11 | $151.85 | $152.27 | $151.22 | $152.12 | $35.01 | 55,692 |
2016-11-10 | $152.14 | $152.84 | $151.02 | $151.93 | $34.97 | 153,844 |
2016-11-09 | $148.37 | $151.71 | $148.37 | $151.22 | $34.81 | 68,460 |
2016-11-08 | $149.21 | $150.45 | $149.09 | $150.10 | $34.55 | 58,340 |
2016-11-07 | $149.15 | $149.52 | $148.58 | $149.52 | $34.42 | 55,932 |
2016-11-04 | $146.47 | $147.65 | $146.47 | $146.58 | $33.74 | 52,060 |
2016-11-03 | $147.07 | $147.57 | $146.19 | $146.32 | $33.68 | 47,116 |
2016-11-02 | $147.96 | $148.14 | $146.72 | $146.91 | $33.81 | 50,620 |
2016-11-01 | $149.81 | $149.81 | $147.53 | $148.09 | $34.09 | 49,120 |
2016-10-31 | $149.19 | $149.33 | $148.69 | $149.28 | $34.36 | 91,012 |
2016-10-28 | $148.65 | $149.43 | $148.16 | $148.34 | $34.14 | 42,732 |
2016-10-27 | $149.90 | $149.90 | $147.98 | $147.98 | $34.06 | 33,736 |
2016-10-26 | $149.58 | $149.87 | $149.13 | $149.46 | $34.40 | 57,568 |
2016-10-25 | $151.44 | $151.44 | $149.81 | $149.81 | $34.48 | 82,816 |
2016-10-24 | $152.23 | $152.23 | $151.24 | $151.33 | $34.83 | 19,664 |
2016-10-21 | $150.66 | $150.92 | $150.26 | $150.90 | $34.73 | 47,216 |
2016-10-20 | $151.67 | $151.67 | $150.67 | $151.19 | $34.80 | 53,956 |
2016-10-19 | $150.93 | $151.85 | $150.67 | $151.69 | $34.91 | 30,988 |
2016-10-18 | $151.24 | $151.44 | $150.65 | $150.98 | $34.75 | 34,416 |
2016-10-17 | $150.54 | $150.76 | $150.18 | $150.18 | $34.57 | 64,820 |
2016-10-14 | $151.40 | $151.60 | $150.48 | $150.59 | $34.66 | 24,760 |
2016-10-13 | $149.85 | $150.82 | $148.83 | $150.45 | $34.63 | 54,912 |
2016-10-12 | $150.62 | $151.25 | $150.50 | $150.82 | $34.71 | 922,160 |
2016-10-11 | $152.76 | $152.76 | $149.81 | $150.52 | $34.65 | 46,716 |
2016-10-10 | $153.44 | $153.50 | $152.65 | $152.69 | $35.14 | 247,780 |
2016-10-07 | $153.48 | $153.48 | $151.57 | $152.18 | $35.03 | 39,484 |
2016-10-06 | $152.67 | $153.37 | $152.18 | $153.34 | $35.29 | 48,440 |
2016-10-05 | $152.79 | $153.51 | $152.79 | $153.22 | $35.27 | 38,896 |
2016-10-04 | $154.08 | $154.08 | $151.97 | $152.46 | $35.09 | 44,292 |
2016-10-03 | $153.83 | $154.09 | $153.43 | $153.84 | $35.41 | 101,932 |
2016-09-30 | $153.83 | $155.09 | $153.74 | $154.42 | $35.54 | 73,680 |
2016-09-29 | $155.08 | $155.08 | $152.90 | $153.44 | $35.32 | 68,996 |
2016-09-28 | $154.22 | $154.75 | $153.26 | $154.75 | $35.62 | 36,580 |
2016-09-27 | $153.59 | $153.72 | $152.89 | $153.58 | $35.35 | 55,900 |
2016-09-26 | $153.40 | $153.75 | $153.29 | $153.43 | $35.31 | 38,540 |
2016-09-23 | $155.30 | $155.39 | $154.80 | $154.83 | $35.51 | 61,340 |
2016-09-22 | $155.29 | $155.59 | $155.04 | $155.41 | $35.64 | 46,692 |
2016-09-21 | $152.87 | $154.06 | $152.09 | $153.89 | $35.29 | 42,484 |
2016-09-20 | $153.58 | $153.58 | $152.02 | $152.18 | $34.90 | 45,448 |
2016-09-19 | $151.97 | $153.34 | $151.97 | $152.32 | $34.93 | 41,052 |
2016-09-16 | $152.34 | $152.34 | $151.01 | $151.66 | $34.78 | 41,476 |
2016-09-15 | $151.21 | $152.69 | $151.08 | $152.51 | $34.98 | 33,664 |
2016-09-14 | $151.29 | $151.74 | $150.60 | $151.12 | $34.66 | 105,412 |
2016-09-13 | $152.03 | $152.18 | $150.96 | $151.52 | $34.75 | 45,780 |
2016-09-12 | $150.66 | $153.88 | $150.65 | $153.78 | $35.27 | 72,852 |
2016-09-09 | $154.81 | $154.81 | $151.54 | $151.57 | $34.76 | 96,420 |
2016-09-08 | $156.70 | $156.80 | $156.29 | $156.37 | $35.86 | 52,104 |
2016-09-07 | $157.33 | $157.33 | $156.61 | $157.14 | $36.04 | 162,104 |
2016-09-06 | $156.91 | $157.19 | $156.34 | $157.00 | $36.01 | 46,232 |
2016-09-02 | $156.73 | $157.32 | $156.45 | $157.06 | $36.02 | 22,412 |
2016-09-01 | $156.39 | $156.39 | $154.79 | $155.92 | $35.76 | 39,644 |
2016-08-31 | $156.26 | $156.26 | $155.13 | $155.91 | $35.76 | 48,380 |
2016-08-30 | $156.88 | $156.88 | $155.68 | $156.15 | $35.81 | 70,536 |
2016-08-29 | $155.37 | $156.85 | $155.37 | $156.53 | $35.90 | 43,384 |
2016-08-26 | $156.43 | $156.90 | $154.64 | $155.37 | $35.63 | 55,148 |
2016-08-25 | $155.62 | $156.45 | $155.62 | $155.88 | $35.75 | 38,320 |
2016-08-24 | $157.34 | $157.34 | $155.62 | $155.69 | $35.71 | 42,772 |
2016-08-23 | $157.48 | $157.50 | $157.05 | $157.05 | $36.02 | 52,868 |
2016-08-22 | $156.82 | $156.82 | $155.78 | $156.50 | $35.89 | 100,996 |
2016-08-19 | $156.57 | $156.57 | $155.91 | $156.41 | $35.87 | 39,136 |
2016-08-18 | $155.76 | $156.47 | $155.76 | $156.47 | $35.89 | 51,292 |
2016-08-17 | $155.49 | $155.86 | $154.76 | $155.76 | $35.72 | 70,916 |
2016-08-16 | $157.26 | $157.26 | $155.61 | $155.61 | $35.69 | 57,164 |
2016-08-15 | $156.81 | $157.40 | $156.69 | $156.98 | $36.00 | 69,704 |
2016-08-12 | $156.46 | $156.81 | $156.15 | $156.33 | $35.85 | 31,028 |
2016-08-11 | $156.18 | $156.63 | $155.98 | $156.40 | $35.87 | 338,152 |
2016-08-10 | $156.77 | $156.77 | $155.69 | $155.81 | $35.73 | 46,828 |
2016-08-09 | $156.76 | $156.76 | $155.97 | $156.35 | $35.86 | 67,780 |
2016-08-08 | $156.80 | $156.80 | $155.98 | $156.29 | $35.84 | 92,624 |
2016-08-05 | $156.03 | $156.53 | $155.92 | $156.41 | $35.87 | 31,932 |
2016-08-04 | $155.92 | $156.12 | $155.42 | $155.49 | $35.66 | 25,668 |
2016-08-03 | $154.15 | $155.24 | $154.15 | $155.24 | $35.60 | 29,684 |
2016-08-02 | $155.52 | $155.52 | $154.08 | $154.58 | $35.45 | 35,604 |
2016-08-01 | $156.90 | $156.90 | $156.01 | $156.24 | $35.83 | 30,140 |
2016-07-29 | $156.28 | $156.86 | $156.28 | $156.66 | $35.93 | 58,872 |
2016-07-28 | $155.74 | $156.54 | $155.45 | $156.44 | $35.88 | 28,996 |
2016-07-27 | $156.96 | $156.96 | $155.17 | $155.75 | $35.72 | 66,536 |
2016-07-26 | $156.16 | $156.85 | $155.69 | $156.85 | $35.97 | 31,740 |
2016-07-25 | $155.83 | $155.95 | $155.17 | $155.63 | $35.69 | 32,016 |
2016-07-22 | $154.92 | $155.95 | $154.71 | $155.88 | $35.75 | 146,740 |
2016-07-21 | $154.84 | $155.25 | $154.28 | $154.28 | $35.38 | 24,360 |
2016-07-20 | $154.96 | $155.00 | $153.91 | $154.94 | $35.53 | 43,840 |
2016-07-19 | $154.00 | $154.29 | $153.77 | $154.23 | $35.37 | 131,616 |
2016-07-18 | $154.53 | $154.69 | $153.95 | $154.40 | $35.41 | 74,860 |
2016-07-15 | $154.29 | $154.50 | $153.97 | $154.28 | $35.38 | 24,984 |
2016-07-14 | $155.46 | $155.46 | $154.16 | $154.38 | $35.41 | 41,952 |
2016-07-13 | $154.80 | $154.80 | $153.47 | $153.98 | $35.31 | 47,032 |
2016-07-12 | $153.16 | $154.26 | $153.16 | $153.96 | $35.31 | 41,436 |
2016-07-11 | $152.99 | $152.99 | $152.23 | $152.65 | $35.01 | 70,192 |
2016-07-08 | $150.03 | $152.17 | $150.03 | $151.75 | $34.80 | 60,496 |
2016-07-07 | $149.38 | $149.81 | $148.59 | $149.11 | $34.20 | 40,364 |
2016-07-06 | $147.41 | $149.23 | $147.30 | $149.07 | $34.19 | 31,928 |
2016-07-05 | $149.52 | $149.52 | $147.40 | $148.00 | $33.94 | 36,372 |
2016-07-01 | $149.55 | $150.25 | $149.05 | $149.49 | $34.28 | 95,436 |
2016-06-30 | $146.79 | $149.34 | $146.44 | $149.29 | $34.24 | 47,064 |
2016-06-29 | $146.81 | $146.92 | $145.49 | $146.84 | $33.68 | 47,340 |
2016-06-28 | $143.18 | $144.12 | $142.81 | $144.12 | $33.05 | 92,224 |
2016-06-27 | $144.05 | $144.05 | $141.07 | $141.49 | $32.45 | 68,756 |
2016-06-24 | $146.24 | $147.69 | $144.52 | $145.67 | $33.41 | 117,600 |
2016-06-23 | $150.78 | $150.90 | $150.21 | $150.90 | $34.61 | 34,628 |
2016-06-22 | $149.75 | $149.75 | $148.75 | $148.95 | $34.16 | 33,200 |
2016-06-21 | $149.37 | $149.37 | $148.61 | $148.83 | $34.13 | 42,420 |
2016-06-20 | $149.86 | $150.70 | $149.34 | $149.45 | $34.15 | 57,720 |
2016-06-17 | $148.81 | $148.81 | $147.65 | $148.35 | $33.90 | 44,396 |
2016-06-16 | $147.51 | $148.57 | $146.60 | $148.40 | $33.91 | 86,896 |
2016-06-15 | $148.13 | $149.25 | $148.13 | $148.13 | $33.85 | 30,992 |
2016-06-14 | $147.98 | $148.62 | $147.33 | $148.13 | $33.85 | 61,336 |
2016-06-13 | $150.09 | $150.09 | $148.65 | $148.66 | $33.97 | 34,968 |
2016-06-10 | $150.91 | $150.91 | $149.60 | $149.94 | $34.26 | 51,008 |
2016-06-09 | $151.89 | $152.09 | $151.14 | $151.87 | $34.70 | 50,904 |
2016-06-08 | $151.36 | $152.16 | $151.36 | $152.03 | $34.74 | 50,840 |
2016-06-07 | $151.03 | $151.79 | $150.80 | $151.46 | $34.61 | 29,092 |
2016-06-06 | $150.93 | $151.04 | $150.24 | $150.82 | $34.46 | 56,580 |
2016-06-03 | $150.38 | $150.46 | $149.30 | $150.31 | $34.35 | 58,360 |
2016-06-02 | $149.44 | $150.91 | $149.44 | $150.91 | $34.49 | 40,100 |
2016-06-01 | $148.66 | $150.14 | $148.66 | $149.74 | $34.22 | 38,416 |
2016-05-31 | $150.21 | $150.21 | $148.69 | $149.47 | $34.16 | 49,272 |
2016-05-27 | $148.26 | $149.25 | $148.26 | $149.25 | $34.11 | 27,624 |
2016-05-26 | $149.08 | $149.08 | $148.06 | $148.37 | $33.90 | 44,704 |
2016-05-25 | $147.72 | $148.56 | $147.72 | $148.41 | $33.91 | 28,376 |
2016-05-24 | $146.93 | $147.91 | $146.47 | $147.57 | $33.72 | 38,048 |
2016-05-23 | $145.54 | $146.08 | $145.54 | $145.64 | $33.28 | 61,352 |
2016-05-20 | $145.28 | $145.83 | $145.16 | $145.68 | $33.29 | 63,204 |
2016-05-19 | $144.53 | $144.53 | $143.38 | $144.45 | $33.01 | 36,168 |
2016-05-18 | $145.07 | $146.10 | $144.17 | $145.07 | $33.15 | 34,152 |
2016-05-17 | $146.29 | $146.52 | $144.77 | $145.44 | $33.24 | 41,852 |
2016-05-16 | $145.79 | $146.74 | $145.51 | $146.41 | $33.46 | 40,388 |
2016-05-13 | $146.04 | $146.23 | $144.63 | $145.18 | $33.18 | 45,688 |
2016-05-12 | $146.45 | $146.94 | $145.19 | $146.21 | $33.41 | 50,236 |
2016-05-11 | $147.39 | $147.39 | $146.01 | $146.18 | $33.40 | 35,980 |
2016-05-10 | $146.75 | $147.67 | $146.60 | $147.57 | $33.72 | 37,472 |
2016-05-09 | $146.33 | $146.55 | $145.89 | $146.19 | $33.41 | 42,740 |
2016-05-06 | $145.09 | $146.10 | $144.61 | $146.02 | $33.37 | 50,516 |
2016-05-05 | $145.71 | $146.20 | $145.28 | $145.55 | $33.26 | 27,472 |
2016-05-04 | $144.88 | $145.77 | $144.79 | $145.34 | $33.21 | 28,392 |
2016-05-03 | $146.65 | $146.65 | $145.21 | $146.00 | $33.36 | 55,944 |
2016-05-02 | $146.70 | $147.57 | $146.04 | $147.44 | $33.69 | 36,568 |
2016-04-29 | $146.77 | $146.77 | $144.87 | $145.93 | $33.35 | 45,724 |
2016-04-28 | $148.10 | $148.56 | $146.74 | $146.88 | $33.56 | 45,968 |
2016-04-27 | $148.35 | $149.00 | $147.83 | $148.85 | $34.01 | 54,360 |
2016-04-26 | $147.56 | $148.44 | $147.35 | $147.91 | $33.80 | 39,140 |
2016-04-25 | $147.00 | $147.64 | $146.68 | $147.18 | $33.63 | 90,168 |
2016-04-22 | $146.81 | $147.75 | $146.81 | $147.46 | $33.70 | 25,664 |
2016-04-21 | $147.56 | $147.71 | $146.48 | $146.59 | $33.50 | 481,636 |
2016-04-20 | $147.75 | $148.07 | $147.19 | $147.25 | $33.65 | 51,908 |
2016-04-19 | $147.43 | $148.20 | $146.86 | $147.60 | $33.73 | 99,516 |
2016-04-18 | $145.92 | $147.03 | $145.57 | $146.93 | $33.58 | 277,848 |
2016-04-15 | $146.03 | $146.47 | $145.84 | $146.33 | $33.44 | 44,292 |
2016-04-14 | $146.03 | $146.34 | $145.65 | $146.03 | $33.37 | 54,248 |
2016-04-13 | $145.23 | $146.37 | $145.16 | $146.36 | $33.45 | 64,984 |
2016-04-12 | $143.78 | $144.49 | $143.05 | $144.42 | $33.00 | 62,612 |
2016-04-11 | $143.86 | $144.81 | $143.36 | $143.36 | $32.76 | 95,224 |
2016-04-08 | $143.58 | $144.27 | $143.30 | $143.60 | $32.81 | 37,404 |
2016-04-07 | $143.64 | $143.96 | $142.35 | $142.85 | $32.64 | 60,652 |
2016-04-06 | $143.16 | $144.59 | $143.10 | $144.59 | $33.04 | 43,900 |
2016-04-05 | $143.68 | $144.10 | $143.22 | $143.45 | $32.78 | 43,376 |
2016-04-04 | $145.56 | $145.70 | $144.44 | $144.72 | $33.07 | 45,444 |
2016-04-01 | $144.07 | $145.94 | $144.06 | $145.75 | $33.31 | 23,672 |
2016-03-31 | $145.26 | $145.49 | $144.63 | $145.24 | $33.19 | 54,532 |
2016-03-30 | $145.67 | $146.04 | $144.97 | $145.19 | $33.18 | 290,548 |
2016-03-29 | $142.74 | $144.95 | $142.67 | $144.95 | $33.12 | 52,588 |
2016-03-28 | $142.75 | $143.41 | $142.35 | $143.10 | $32.70 | 43,592 |
2016-03-24 | $142.26 | $142.44 | $141.52 | $142.38 | $32.54 | 38,936 |
2016-03-23 | $143.89 | $143.89 | $142.71 | $142.93 | $32.66 | 39,088 |
2016-03-22 | $144.32 | $145.39 | $143.78 | $144.91 | $32.95 | 53,888 |
2016-03-21 | $144.50 | $145.05 | $144.23 | $144.75 | $32.92 | 24,356 |
2016-03-18 | $144.67 | $145.09 | $144.38 | $144.66 | $32.90 | 28,820 |
2016-03-17 | $142.64 | $144.64 | $142.35 | $144.10 | $32.77 | 87,016 |
2016-03-16 | $141.08 | $142.71 | $141.08 | $142.61 | $32.43 | 39,836 |
2016-03-15 | $141.74 | $141.74 | $140.81 | $141.26 | $32.12 | 50,932 |
2016-03-14 | $142.02 | $142.52 | $141.52 | $142.21 | $32.34 | 67,496 |
2016-03-11 | $140.62 | $142.45 | $140.62 | $142.45 | $32.39 | 27,080 |
2016-03-10 | $140.35 | $140.46 | $138.12 | $139.60 | $31.75 | 45,788 |
2016-03-09 | $139.98 | $140.03 | $139.00 | $139.81 | $31.79 | 55,152 |
2016-03-08 | $140.27 | $140.27 | $138.66 | $138.66 | $31.53 | 74,064 |
2016-03-07 | $139.81 | $141.05 | $139.81 | $140.66 | $31.99 | 64,572 |
2016-03-04 | $140.43 | $141.22 | $139.70 | $140.58 | $31.97 | 56,296 |
2016-03-03 | $138.97 | $140.09 | $138.85 | $140.09 | $31.86 | 58,404 |
2016-03-02 | $137.96 | $139.06 | $137.65 | $139.06 | $31.62 | 38,548 |
2016-03-01 | $136.14 | $138.13 | $135.65 | $137.88 | $31.36 | 59,440 |
2016-02-29 | $135.94 | $136.57 | $135.07 | $135.07 | $30.72 | 65,392 |
2016-02-26 | $136.74 | $136.84 | $135.68 | $135.96 | $30.92 | 50,488 |
2016-02-25 | $134.67 | $135.66 | $133.86 | $135.58 | $30.83 | 40,308 |
2016-02-24 | $132.54 | $134.47 | $131.39 | $134.25 | $30.53 | 30,080 |
2016-02-23 | $134.09 | $134.50 | $133.22 | $133.35 | $30.32 | 117,444 |
2016-02-22 | $133.52 | $134.74 | $133.52 | $134.56 | $30.60 | 84,052 |
2016-02-19 | $131.26 | $132.48 | $131.00 | $132.47 | $30.12 | 63,144 |
2016-02-18 | $133.26 | $133.26 | $131.84 | $132.08 | $30.04 | 48,800 |
2016-02-17 | $131.48 | $133.20 | $131.48 | $132.67 | $30.17 | 65,436 |
2016-02-16 | $129.68 | $130.82 | $129.03 | $130.82 | $29.75 | 44,680 |
2016-02-12 | $126.93 | $128.16 | $126.28 | $128.14 | $29.14 | 110,992 |
2016-02-11 | $126.12 | $126.44 | $124.74 | $125.77 | $28.60 | 90,748 |
2016-02-10 | $127.90 | $129.20 | $127.57 | $127.59 | $29.02 | 238,784 |
2016-02-09 | $126.02 | $127.84 | $125.77 | $127.17 | $28.92 | 81,416 |
2016-02-08 | $128.78 | $128.78 | $125.81 | $127.27 | $28.94 | 135,140 |
2016-02-05 | $132.39 | $132.39 | $129.99 | $130.14 | $29.60 | 35,732 |
2016-02-04 | $131.86 | $133.70 | $131.86 | $132.89 | $30.22 | 42,980 |
2016-02-03 | $132.26 | $132.32 | $129.37 | $132.18 | $30.06 | 136,716 |
2016-02-02 | $135.91 | $135.91 | $131.09 | $131.38 | $29.88 | 111,700 |
2016-02-01 | $132.78 | $134.78 | $132.36 | $134.27 | $30.53 | 52,300 |
2016-01-29 | $130.87 | $133.73 | $130.87 | $133.70 | $30.40 | 75,272 |
2016-01-28 | $131.98 | $131.98 | $129.93 | $130.13 | $29.59 | 58,576 |
2016-01-27 | $131.73 | $132.67 | $130.19 | $130.79 | $29.74 | 44,340 |
2016-01-26 | $129.86 | $131.88 | $129.86 | $131.88 | $29.99 | 80,324 |
2016-01-25 | $131.11 | $131.11 | $129.19 | $129.19 | $29.38 | 45,788 |
2016-01-22 | $130.73 | $131.97 | $130.73 | $131.62 | $29.93 | 69,412 |
2016-01-21 | $128.55 | $130.14 | $128.40 | $128.82 | $29.29 | 61,684 |
2016-01-20 | $127.58 | $129.20 | $124.42 | $128.63 | $29.25 | 276,192 |
2016-01-19 | $131.19 | $131.19 | $128.13 | $129.46 | $29.44 | 156,720 |
2016-01-15 | $129.24 | $130.15 | $128.20 | $129.85 | $29.53 | 216,356 |
2016-01-14 | $131.69 | $133.06 | $129.71 | $132.21 | $30.07 | 238,072 |
2016-01-13 | $135.06 | $135.06 | $131.04 | $131.10 | $29.81 | 238,060 |
2016-01-12 | $135.03 | $135.13 | $133.13 | $134.31 | $30.54 | 42,664 |
2016-01-11 | $134.52 | $134.96 | $132.76 | $133.95 | $30.46 | 80,328 |
2016-01-08 | $136.47 | $136.47 | $133.88 | $134.11 | $30.50 | 34,200 |
2016-01-07 | $137.03 | $137.62 | $135.52 | $135.80 | $30.88 | 236,404 |
2016-01-06 | $139.74 | $140.15 | $138.48 | $139.21 | $31.66 | 65,672 |
2016-01-05 | $142.07 | $142.07 | $140.70 | $141.57 | $32.19 | 97,868 |
2016-01-04 | $140.85 | $141.22 | $139.93 | $141.22 | $32.11 | 84,124 |
2015-12-31 | $143.85 | $144.28 | $143.06 | $143.06 | $32.53 | 75,156 |
2015-12-30 | $145.14 | $145.14 | $144.21 | $144.35 | $32.83 | 44,120 |
2015-12-29 | $144.47 | $145.32 | $144.45 | $144.97 | $32.97 | 76,028 |
2015-12-28 | $143.57 | $143.72 | $142.57 | $143.72 | $32.68 | 74,948 |
2015-12-24 | $144.16 | $144.47 | $143.81 | $144.47 | $32.85 | 13,824 |
2015-12-23 | $144.44 | $144.82 | $143.57 | $144.79 | $32.75 | 62,712 |
2015-12-22 | $142.19 | $143.42 | $141.86 | $143.09 | $32.37 | 67,976 |
2015-12-21 | $141.51 | $141.87 | $140.63 | $141.62 | $32.04 | 97,864 |
2015-12-18 | $141.94 | $141.94 | $140.56 | $140.58 | $31.80 | 87,936 |
2015-12-17 | $145.25 | $145.28 | $142.51 | $142.62 | $32.26 | 66,744 |
2015-12-16 | $143.58 | $145.15 | $142.91 | $144.94 | $32.79 | 88,592 |
2015-12-15 | $142.22 | $143.35 | $142.22 | $143.09 | $32.37 | 128,260 |
2015-12-14 | $141.93 | $142.23 | $140.16 | $141.58 | $32.03 | 179,116 |
2015-12-11 | $143.00 | $143.17 | $141.58 | $141.95 | $32.11 | 40,328 |
2015-12-10 | $143.86 | $145.06 | $143.78 | $144.27 | $32.64 | 89,272 |
2015-12-09 | $144.87 | $146.47 | $143.64 | $144.00 | $32.58 | 42,204 |
2015-12-08 | $145.22 | $145.80 | $144.56 | $145.10 | $32.83 | 91,880 |
2015-12-07 | $147.52 | $147.52 | $145.81 | $146.16 | $33.06 | 32,932 |
2015-12-04 | $146.62 | $147.89 | $146.62 | $147.74 | $33.42 | 34,512 |
2015-12-03 | $148.73 | $148.73 | $145.22 | $145.70 | $32.96 | 62,044 |
2015-12-02 | $150.10 | $150.10 | $148.05 | $148.11 | $33.51 | 37,860 |
2015-12-01 | $149.16 | $149.98 | $148.85 | $149.98 | $33.93 | 100,356 |
2015-11-30 | $149.61 | $149.61 | $148.16 | $148.27 | $33.54 | 81,468 |
2015-11-27 | $148.89 | $149.05 | $148.62 | $148.99 | $33.71 | 10,676 |
2015-11-25 | $148.68 | $148.97 | $148.40 | $148.88 | $33.68 | 83,660 |
2015-11-24 | $147.30 | $148.58 | $146.93 | $148.36 | $33.56 | 38,560 |
2015-11-23 | $148.13 | $148.48 | $147.35 | $147.87 | $33.45 | 58,828 |
2015-11-20 | $147.62 | $148.09 | $147.26 | $147.65 | $33.40 | 31,508 |
2015-11-19 | $146.93 | $147.34 | $146.70 | $147.02 | $33.26 | 41,316 |
2015-11-18 | $145.53 | $147.18 | $145.07 | $146.97 | $33.25 | 45,688 |
2015-11-17 | $144.77 | $145.92 | $144.34 | $144.83 | $32.76 | 42,156 |
2015-11-16 | $143.24 | $144.51 | $142.74 | $144.48 | $32.68 | 51,584 |
2015-11-13 | $143.75 | $144.05 | $142.84 | $143.08 | $32.37 | 38,356 |
2015-11-12 | $145.80 | $145.80 | $144.46 | $144.46 | $32.68 | 61,396 |
2015-11-11 | $147.26 | $147.33 | $146.49 | $146.56 | $33.16 | 28,100 |
2015-11-10 | $146.34 | $147.12 | $145.90 | $147.12 | $33.28 | 47,500 |
2015-11-09 | $148.26 | $148.26 | $146.17 | $146.70 | $33.19 | 71,832 |
2015-11-06 | $149.09 | $149.09 | $147.60 | $148.59 | $33.61 | 33,316 |
2015-11-05 | $148.98 | $148.98 | $148.00 | $148.83 | $33.67 | 31,456 |
2015-11-04 | $149.26 | $149.26 | $148.46 | $148.52 | $33.60 | 18,644 |
2015-11-03 | $149.20 | $149.53 | $148.72 | $148.96 | $33.70 | 37,200 |
2015-11-02 | $147.77 | $149.40 | $147.77 | $149.25 | $33.76 | 24,968 |
2015-10-30 | $147.79 | $148.20 | $147.41 | $147.53 | $33.37 | 37,720 |
2015-10-29 | $147.56 | $147.60 | $146.92 | $147.55 | $33.38 | 30,360 |
2015-10-28 | $146.15 | $148.04 | $146.13 | $148.02 | $33.49 | 41,032 |
2015-10-27 | $145.73 | $145.79 | $144.67 | $145.51 | $32.92 | 39,376 |
2015-10-26 | $146.32 | $146.32 | $145.81 | $146.19 | $33.07 | 47,040 |
2015-10-23 | $146.96 | $146.96 | $145.81 | $146.42 | $33.12 | 190,532 |
2015-10-22 | $144.88 | $146.24 | $144.68 | $145.91 | $33.01 | 36,292 |
2015-10-21 | $146.48 | $146.48 | $143.80 | $143.94 | $32.56 | 109,440 |
2015-10-20 | $145.45 | $145.74 | $145.09 | $145.67 | $32.95 | 42,068 |
2015-10-19 | $145.18 | $145.55 | $144.95 | $145.41 | $32.90 | 34,508 |
2015-10-16 | $145.41 | $145.54 | $144.80 | $145.49 | $32.91 | 39,828 |
2015-10-15 | $143.86 | $145.07 | $143.39 | $145.07 | $32.82 | 28,804 |
2015-10-14 | $144.35 | $144.67 | $143.31 | $143.49 | $32.46 | 25,084 |
2015-10-13 | $144.67 | $145.70 | $143.95 | $144.12 | $32.60 | 29,456 |
2015-10-12 | $145.75 | $145.75 | $144.98 | $145.40 | $32.89 | 34,104 |
2015-10-09 | $145.77 | $145.77 | $144.98 | $145.38 | $32.89 | 20,760 |
2015-10-08 | $143.45 | $145.61 | $143.45 | $145.61 | $32.94 | 24,872 |
2015-10-07 | $142.80 | $143.76 | $142.07 | $143.71 | $32.51 | 41,312 |
2015-10-06 | $142.55 | $142.59 | $141.53 | $141.89 | $32.10 | 21,908 |
2015-10-05 | $140.99 | $142.73 | $140.99 | $142.64 | $32.27 | 26,208 |
2015-10-02 | $136.12 | $139.62 | $135.74 | $139.62 | $31.59 | 60,200 |
2015-10-01 | $138.14 | $138.14 | $136.14 | $137.74 | $31.16 | 80,800 |
2015-09-30 | $136.80 | $137.81 | $135.92 | $137.81 | $31.18 | 55,968 |
2015-09-29 | $135.63 | $135.67 | $134.45 | $135.17 | $30.58 | 47,716 |
2015-09-28 | $138.96 | $138.96 | $135.16 | $135.37 | $30.62 | 49,348 |
2015-09-25 | $141.06 | $141.06 | $138.92 | $139.05 | $31.46 | 31,384 |
2015-09-24 | $140.44 | $140.44 | $138.62 | $140.11 | $31.58 | 41,116 |
2015-09-23 | $142.04 | $142.04 | $140.87 | $141.08 | $31.80 | 24,012 |
2015-09-22 | $142.55 | $142.55 | $140.91 | $141.54 | $31.90 | 32,612 |
2015-09-21 | $144.11 | $144.75 | $143.47 | $143.67 | $32.38 | 29,124 |
2015-09-18 | $144.13 | $144.59 | $143.09 | $143.28 | $32.30 | 30,448 |
2015-09-17 | $146.64 | $147.07 | $145.89 | $145.91 | $32.89 | 26,616 |
2015-09-16 | $145.96 | $146.19 | $144.77 | $146.12 | $32.94 | 74,916 |
2015-09-15 | $143.59 | $144.58 | $143.10 | $144.52 | $32.57 | 32,856 |
2015-09-14 | $144.06 | $144.06 | $142.80 | $142.80 | $32.19 | 24,212 |
2015-09-11 | $142.10 | $143.48 | $141.92 | $143.48 | $32.34 | 30,788 |
2015-09-10 | $142.63 | $143.59 | $142.47 | $142.81 | $32.19 | 35,992 |
2015-09-09 | $145.76 | $145.76 | $142.47 | $142.66 | $32.16 | 218,780 |
2015-09-08 | $143.61 | $144.10 | $142.49 | $144.09 | $32.48 | 31,256 |
2015-09-04 | $142.96 | $142.96 | $140.03 | $140.80 | $31.74 | 45,124 |
2015-09-03 | $142.89 | $144.26 | $142.42 | $142.83 | $32.19 | 92,036 |
2015-09-02 | $141.09 | $142.24 | $140.25 | $142.16 | $32.04 | 35,740 |
iShares Morningstar Mid-Cap ETF (IMCB) News Headlines
Recent iShares Morningstar Mid-Cap ETF (IMCB) News
Similar Companies to iShares Morningstar Mid-Cap ETF (IMCB) 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 | -- | -- | -- |