iShares Morningstar Mid-Cap Growth ETF (IMCG) Exchange: NYSE ARCA
Data as of May 2, 2025
$72.18 ($0.37) 0.52%
iShares Morningstar Mid-Cap Growth ETF - Daily Information
Click for more stock information on iShares Morningstar Mid-Cap Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $72.36 |
Previous Close | $72.18 |
High | $72.96 |
Low | $72.06 |
Adjusted Open | $72.36 |
Previous Adjusted Close | $72.18 |
Adjusted High | $72.96 |
Adjusted Low | $72.06 |
About iShares Morningstar Mid-Cap Growth ETF (IMCG)
The Fund seeks to track the investment results of the Morningstar® US Mid Growth IndexSM (the “Underlying Index”), which measures the performance of stocks issued by mid-capitalization companies that have exhibited above-average “growth” 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. The stocks in the Underlying Index are designated as “growth” because they are issued by companies that typically have higher than average historical and forecasted earnings, sales, book value and cash flow growth. 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 healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Morningstar Mid-Cap Growth ETF (IMCG)
Historical Stock Data for iShares Morningstar Mid-Cap Growth ETF (IMCG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $72.36 | $72.96 | $72.06 | $72.18 | $72.18 | 75,680 |
2025-04-30 | $70.70 | $72.00 | $70.24 | $71.81 | $71.81 | 142,058 |
2025-04-29 | $71.14 | $72.01 | $71.13 | $71.86 | $71.86 | 86,287 |
2025-04-28 | $71.33 | $71.74 | $70.64 | $71.38 | $71.38 | 266,886 |
2025-04-25 | $70.98 | $71.34 | $70.62 | $71.21 | $71.21 | 104,745 |
2025-04-24 | $69.60 | $71.27 | $69.57 | $71.17 | $71.17 | 151,567 |
2025-04-23 | $70.12 | $71.22 | $69.23 | $69.46 | $69.46 | 152,708 |
2025-04-22 | $67.37 | $68.68 | $67.34 | $68.43 | $68.43 | 108,804 |
2025-04-21 | $67.69 | $67.69 | $65.78 | $66.47 | $66.47 | 167,481 |
2025-04-17 | $68.02 | $68.68 | $67.77 | $68.20 | $68.20 | 174,855 |
2025-04-16 | $68.29 | $68.89 | $67.16 | $67.81 | $67.81 | 123,495 |
2025-04-15 | $68.77 | $69.41 | $68.56 | $68.83 | $68.83 | 113,843 |
2025-04-14 | $69.15 | $69.21 | $68.00 | $68.79 | $68.79 | 110,698 |
2025-04-11 | $66.82 | $68.18 | $66.01 | $68.00 | $68.00 | 194,798 |
2025-04-10 | $67.79 | $67.98 | $65.10 | $66.95 | $66.95 | 252,462 |
2025-04-09 | $62.77 | $69.62 | $62.60 | $69.20 | $69.20 | 347,346 |
2025-04-08 | $66.73 | $66.84 | $62.44 | $63.36 | $63.36 | 349,670 |
2025-04-07 | $62.76 | $67.00 | $61.65 | $64.48 | $64.48 | 650,436 |
2025-04-04 | $67.00 | $67.15 | $64.55 | $64.83 | $64.83 | 964,217 |
2025-04-03 | $70.00 | $70.39 | $68.69 | $68.88 | $68.88 | 156,969 |
2025-04-02 | $71.04 | $73.07 | $71.04 | $72.82 | $72.82 | 98,489 |
2025-04-01 | $71.25 | $71.97 | $70.54 | $71.89 | $71.89 | 147,700 |
2025-03-31 | $70.38 | $71.64 | $69.76 | $71.43 | $71.43 | 167,971 |
2025-03-28 | $72.48 | $72.56 | $71.03 | $71.29 | $71.29 | 80,189 |
2025-03-27 | $73.12 | $73.51 | $72.47 | $72.66 | $72.66 | 298,482 |
2025-03-26 | $74.14 | $74.28 | $73.05 | $73.28 | $73.28 | 168,398 |
2025-03-25 | $74.25 | $74.41 | $73.81 | $74.11 | $74.11 | 91,040 |
2025-03-24 | $73.44 | $74.28 | $73.44 | $74.14 | $74.14 | 131,416 |
2025-03-21 | $71.84 | $72.49 | $71.55 | $72.41 | $72.41 | 499,519 |
2025-03-20 | $72.32 | $73.19 | $72.32 | $72.53 | $72.53 | 98,727 |
2025-03-19 | $71.89 | $73.27 | $71.78 | $72.73 | $72.73 | 119,085 |
2025-03-18 | $72.25 | $72.25 | $71.35 | $71.71 | $71.71 | 118,032 |
2025-03-17 | $71.39 | $73.04 | $71.39 | $72.67 | $72.55 | 145,040 |
2025-03-14 | $70.57 | $71.56 | $70.52 | $71.45 | $71.33 | 125,423 |
2025-03-13 | $71.01 | $71.01 | $69.49 | $69.69 | $69.57 | 223,745 |
2025-03-12 | $71.86 | $71.90 | $70.55 | $71.22 | $71.10 | 218,206 |
2025-03-11 | $71.35 | $71.83 | $70.41 | $70.95 | $70.83 | 234,938 |
2025-03-10 | $72.47 | $72.68 | $70.79 | $71.30 | $71.30 | 345,893 |
2025-03-07 | $73.08 | $73.69 | $71.76 | $73.45 | $73.45 | 148,112 |
2025-03-06 | $74.13 | $74.76 | $73.10 | $73.25 | $73.25 | 169,107 |
2025-03-05 | $74.14 | $75.32 | $73.89 | $75.12 | $75.12 | 142,127 |
2025-03-04 | $74.50 | $75.38 | $73.15 | $74.16 | $74.16 | 444,956 |
2025-03-03 | $76.92 | $77.05 | $74.72 | $75.04 | $75.04 | 326,470 |
2025-02-28 | $75.47 | $76.44 | $75.16 | $76.44 | $76.44 | 151,820 |
2025-02-27 | $76.72 | $76.78 | $75.31 | $75.39 | $75.39 | 185,059 |
2025-02-26 | $76.37 | $77.17 | $76.21 | $76.44 | $76.44 | 150,151 |
2025-02-25 | $76.32 | $76.48 | $75.28 | $75.97 | $75.97 | 145,833 |
2025-02-24 | $76.93 | $76.95 | $75.83 | $76.39 | $76.39 | 191,529 |
2025-02-21 | $78.91 | $78.91 | $76.58 | $76.80 | $76.80 | 208,026 |
2025-02-20 | $79.53 | $79.55 | $78.21 | $78.69 | $78.69 | 132,389 |
2025-02-19 | $79.71 | $79.91 | $79.42 | $79.79 | $79.79 | 176,851 |
2025-02-18 | $79.90 | $79.98 | $79.57 | $79.91 | $79.91 | 176,251 |
2025-02-14 | $79.76 | $79.88 | $79.52 | $79.56 | $79.56 | 114,374 |
2025-02-13 | $79.39 | $79.72 | $78.91 | $79.72 | $79.72 | 103,276 |
2025-02-12 | $78.40 | $79.13 | $78.30 | $79.13 | $79.13 | 95,200 |
2025-02-11 | $79.48 | $79.53 | $79.07 | $79.43 | $79.43 | 105,344 |
2025-02-10 | $80.23 | $80.23 | $79.74 | $79.98 | $79.98 | 147,367 |
2025-02-07 | $80.32 | $80.48 | $79.54 | $79.73 | $79.73 | 86,911 |
2025-02-06 | $80.08 | $80.21 | $79.35 | $79.99 | $79.99 | 166,709 |
2025-02-05 | $79.41 | $79.89 | $79.03 | $79.89 | $79.89 | 131,708 |
2025-02-04 | $78.93 | $79.34 | $78.93 | $79.09 | $79.09 | 199,692 |
2025-02-03 | $77.97 | $79.31 | $77.79 | $79.02 | $79.02 | 176,516 |
2025-01-31 | $79.99 | $80.38 | $79.29 | $79.38 | $79.38 | 106,917 |
2025-01-30 | $79.50 | $80.17 | $79.39 | $79.82 | $79.82 | 133,277 |
2025-01-29 | $79.08 | $79.30 | $78.63 | $78.98 | $78.98 | 151,083 |
2025-01-28 | $78.61 | $79.43 | $78.31 | $79.14 | $79.14 | 130,639 |
2025-01-27 | $78.17 | $78.89 | $78.05 | $78.62 | $78.62 | 158,289 |
2025-01-24 | $79.71 | $79.95 | $79.44 | $79.58 | $79.58 | 202,663 |
2025-01-23 | $79.35 | $79.75 | $79.00 | $79.75 | $79.75 | 348,627 |
2025-01-22 | $79.63 | $79.79 | $79.44 | $79.47 | $79.47 | 166,546 |
2025-01-21 | $78.85 | $79.47 | $78.63 | $79.38 | $79.38 | 192,396 |
2025-01-17 | $78.35 | $78.56 | $78.14 | $78.30 | $78.30 | 123,721 |
2025-01-16 | $77.18 | $77.95 | $77.04 | $77.76 | $77.76 | 98,055 |
2025-01-15 | $77.58 | $77.70 | $76.95 | $77.03 | $77.03 | 116,801 |
2025-01-14 | $76.02 | $76.45 | $75.60 | $76.18 | $76.18 | 110,555 |
2025-01-13 | $74.71 | $75.54 | $74.50 | $75.45 | $75.45 | 206,402 |
2025-01-10 | $75.66 | $75.75 | $75.04 | $75.33 | $75.33 | 177,656 |
2025-01-08 | $76.06 | $76.61 | $75.63 | $76.57 | $76.57 | 373,516 |
2025-01-07 | $77.12 | $77.18 | $75.79 | $76.15 | $76.15 | 136,898 |
2025-01-06 | $77.16 | $77.45 | $76.80 | $76.95 | $76.95 | 141,986 |
2025-01-03 | $75.90 | $76.74 | $75.71 | $76.64 | $76.64 | 160,143 |
2025-01-02 | $76.12 | $76.29 | $75.07 | $75.46 | $75.46 | 91,037 |
2024-12-31 | $76.06 | $76.06 | $75.25 | $75.53 | $75.53 | 101,312 |
2024-12-30 | $75.78 | $76.10 | $74.94 | $75.66 | $75.66 | 279,576 |
2024-12-27 | $76.95 | $77.14 | $76.09 | $76.58 | $76.58 | 168,995 |
2024-12-26 | $77.01 | $77.53 | $76.97 | $77.46 | $77.46 | 57,183 |
2024-12-24 | $76.78 | $77.47 | $76.66 | $77.47 | $77.47 | 85,193 |
2024-12-23 | $76.69 | $76.77 | $76.04 | $76.77 | $76.77 | 159,044 |
2024-12-20 | $75.24 | $77.35 | $75.24 | $76.88 | $76.88 | 116,361 |
2024-12-19 | $76.32 | $76.78 | $75.57 | $75.67 | $75.67 | 287,317 |
2024-12-18 | $78.64 | $78.78 | $75.61 | $75.62 | $75.62 | 168,781 |
2024-12-17 | $78.97 | $79.00 | $78.58 | $78.71 | $78.71 | 112,067 |
2024-12-16 | $79.53 | $79.87 | $79.39 | $79.57 | $79.40 | 104,918 |
2024-12-13 | $79.93 | $79.93 | $79.20 | $79.39 | $79.22 | 80,654 |
2024-12-12 | $80.03 | $80.22 | $79.85 | $79.85 | $79.68 | 91,947 |
2024-12-11 | $80.25 | $80.35 | $80.05 | $80.21 | $80.04 | 107,571 |
2024-12-10 | $80.46 | $80.46 | $79.55 | $79.56 | $79.39 | 102,954 |
2024-12-09 | $81.68 | $81.68 | $80.42 | $80.54 | $80.37 | 111,424 |
2024-12-06 | $81.31 | $81.61 | $81.31 | $81.45 | $81.28 | 107,279 |
2024-12-05 | $81.37 | $81.37 | $80.75 | $80.83 | $80.66 | 154,143 |
2024-12-04 | $80.87 | $81.32 | $80.84 | $81.32 | $81.15 | 115,073 |
2024-12-03 | $80.33 | $80.68 | $80.20 | $80.51 | $80.34 | 93,580 |
2024-12-02 | $80.48 | $80.56 | $80.28 | $80.36 | $80.19 | 169,623 |
2024-11-29 | $80.50 | $80.74 | $80.44 | $80.44 | $80.27 | 26,194 |
2024-11-27 | $80.50 | $80.69 | $79.98 | $80.23 | $80.06 | 99,089 |
2024-11-26 | $80.38 | $80.50 | $80.19 | $80.50 | $80.33 | 71,882 |
2024-11-25 | $80.69 | $80.97 | $80.39 | $80.59 | $80.42 | 127,628 |
2024-11-22 | $79.13 | $79.92 | $79.13 | $79.81 | $79.81 | 135,321 |
2024-11-21 | $78.41 | $79.10 | $77.97 | $78.87 | $78.87 | 130,092 |
2024-11-20 | $77.63 | $77.85 | $76.95 | $77.85 | $77.85 | 180,821 |
2024-11-19 | $76.37 | $77.53 | $76.26 | $77.39 | $77.39 | 102,667 |
2024-11-18 | $76.74 | $77.19 | $76.45 | $77.05 | $77.05 | 77,349 |
2024-11-15 | $77.17 | $77.18 | $76.44 | $76.66 | $76.66 | 149,477 |
2024-11-14 | $78.18 | $78.18 | $77.28 | $77.34 | $77.34 | 87,768 |
2024-11-13 | $78.49 | $78.97 | $78.14 | $78.27 | $78.27 | 85,200 |
2024-11-12 | $78.44 | $78.71 | $77.90 | $78.29 | $78.29 | 108,614 |
2024-11-11 | $78.37 | $78.92 | $78.25 | $78.73 | $78.73 | 223,116 |
2024-11-08 | $77.13 | $77.99 | $77.00 | $77.86 | $77.86 | 108,397 |
2024-11-07 | $76.93 | $77.33 | $76.82 | $77.10 | $77.10 | 260,252 |
2024-11-06 | $76.20 | $76.59 | $75.57 | $76.55 | $76.55 | 186,707 |
2024-11-05 | $73.22 | $74.37 | $73.15 | $74.37 | $74.37 | 169,296 |
2024-11-04 | $72.86 | $73.36 | $72.71 | $73.07 | $73.07 | 831,926 |
2024-11-01 | $72.99 | $73.50 | $72.85 | $72.91 | $72.91 | 144,428 |
2024-10-31 | $73.53 | $73.53 | $72.66 | $72.66 | $72.66 | 71,025 |
2024-10-30 | $73.71 | $74.36 | $73.71 | $73.81 | $73.81 | 57,018 |
2024-10-29 | $73.84 | $74.24 | $73.63 | $74.10 | $74.10 | 80,674 |
2024-10-28 | $74.02 | $74.30 | $73.94 | $74.00 | $74.00 | 119,591 |
2024-10-25 | $74.18 | $74.32 | $73.43 | $73.53 | $73.53 | 133,304 |
2024-10-24 | $73.87 | $73.94 | $73.46 | $73.60 | $73.60 | 101,789 |
2024-10-23 | $73.72 | $73.93 | $73.10 | $73.52 | $73.52 | 73,589 |
2024-10-22 | $74.15 | $74.17 | $73.78 | $74.04 | $74.04 | 83,374 |
2024-10-21 | $74.82 | $74.91 | $74.19 | $74.47 | $74.47 | 72,449 |
2024-10-18 | $74.71 | $75.03 | $74.66 | $74.99 | $74.99 | 68,813 |
2024-10-17 | $74.97 | $74.97 | $74.47 | $74.62 | $74.62 | 81,995 |
2024-10-16 | $74.52 | $74.79 | $74.37 | $74.62 | $74.62 | 97,779 |
2024-10-15 | $74.82 | $75.05 | $74.32 | $74.34 | $74.34 | 62,038 |
2024-10-14 | $74.38 | $74.82 | $74.14 | $74.80 | $74.80 | 61,108 |
2024-10-11 | $73.38 | $74.30 | $73.38 | $74.18 | $74.18 | 140,429 |
2024-10-10 | $73.03 | $73.45 | $72.92 | $73.22 | $73.22 | 131,597 |
2024-10-09 | $72.82 | $73.49 | $72.82 | $73.43 | $73.43 | 116,280 |
2024-10-08 | $72.46 | $72.85 | $72.38 | $72.75 | $72.75 | 170,571 |
2024-10-07 | $72.62 | $72.62 | $72.03 | $72.37 | $72.37 | 251,142 |
2024-10-04 | $72.93 | $72.93 | $72.29 | $72.91 | $72.91 | 113,697 |
2024-10-03 | $72.23 | $72.47 | $72.00 | $72.18 | $72.18 | 71,258 |
2024-10-02 | $72.15 | $72.60 | $71.90 | $72.47 | $72.47 | 273,351 |
2024-10-01 | $72.86 | $72.97 | $71.95 | $72.39 | $72.39 | 154,541 |
2024-09-30 | $72.74 | $72.98 | $72.25 | $72.97 | $72.97 | 219,395 |
2024-09-27 | $72.99 | $73.26 | $72.70 | $72.91 | $72.91 | 76,022 |
2024-09-26 | $72.78 | $72.86 | $72.39 | $72.73 | $72.73 | 76,698 |
2024-09-25 | $72.60 | $72.60 | $72.01 | $72.08 | $72.08 | 122,956 |
2024-09-24 | $72.72 | $72.75 | $72.45 | $72.75 | $72.57 | 94,475 |
2024-09-23 | $72.34 | $72.59 | $72.29 | $72.58 | $72.40 | 62,171 |
2024-09-20 | $72.19 | $72.19 | $71.72 | $72.12 | $71.94 | 81,959 |
2024-09-19 | $72.66 | $72.66 | $72.06 | $72.39 | $72.21 | 81,538 |
2024-09-18 | $71.52 | $72.20 | $71.13 | $71.21 | $71.03 | 75,593 |
2024-09-17 | $71.55 | $71.82 | $71.15 | $71.44 | $71.26 | 117,466 |
2024-09-16 | $71.03 | $71.35 | $70.90 | $71.29 | $71.11 | 50,257 |
2024-09-13 | $70.40 | $71.06 | $70.40 | $70.79 | $70.79 | 62,646 |
2024-09-12 | $69.73 | $70.24 | $69.38 | $70.19 | $70.19 | 50,142 |
2024-09-11 | $68.99 | $69.73 | $67.93 | $69.62 | $69.62 | 67,635 |
2024-09-10 | $69.11 | $69.18 | $68.46 | $69.13 | $69.13 | 94,258 |
2024-09-09 | $68.58 | $69.31 | $68.58 | $68.97 | $68.97 | 76,076 |
2024-09-06 | $69.05 | $69.45 | $67.95 | $68.18 | $68.18 | 56,093 |
2024-09-05 | $69.34 | $69.34 | $68.58 | $69.03 | $69.03 | 97,270 |
2024-09-04 | $69.36 | $69.79 | $69.14 | $69.36 | $69.36 | 86,395 |
2024-09-03 | $70.63 | $70.81 | $69.39 | $69.60 | $69.60 | 86,575 |
2024-08-30 | $70.94 | $71.09 | $70.22 | $71.09 | $71.09 | 51,635 |
2024-08-29 | $70.48 | $71.16 | $70.35 | $70.52 | $70.52 | 69,706 |
2024-08-28 | $70.49 | $70.58 | $69.79 | $70.21 | $70.21 | 100,713 |
2024-08-27 | $70.34 | $70.70 | $70.25 | $70.70 | $70.70 | 72,604 |
2024-08-26 | $71.06 | $71.25 | $70.55 | $70.60 | $70.60 | 67,739 |
2024-08-23 | $70.52 | $71.01 | $70.29 | $70.96 | $70.96 | 57,379 |
2024-08-22 | $70.43 | $70.57 | $69.83 | $69.88 | $69.88 | 63,990 |
2024-08-21 | $69.86 | $70.35 | $69.80 | $70.30 | $70.30 | 100,177 |
2024-08-20 | $69.85 | $70.05 | $69.38 | $69.62 | $69.62 | 68,770 |
2024-08-19 | $69.50 | $69.97 | $69.40 | $69.97 | $69.97 | 55,257 |
2024-08-16 | $69.11 | $69.46 | $69.07 | $69.40 | $69.40 | 49,351 |
2024-08-15 | $68.93 | $69.37 | $68.91 | $69.24 | $69.24 | 143,565 |
2024-08-14 | $68.11 | $68.29 | $67.86 | $68.19 | $68.19 | 83,071 |
2024-08-13 | $67.34 | $68.06 | $67.15 | $67.95 | $67.95 | 234,430 |
2024-08-12 | $67.30 | $67.35 | $66.81 | $66.93 | $66.93 | 75,334 |
2024-08-09 | $67.10 | $67.37 | $66.67 | $67.19 | $67.19 | 47,013 |
2024-08-08 | $65.96 | $67.17 | $65.86 | $67.14 | $67.14 | 84,163 |
2024-08-07 | $66.74 | $67.17 | $65.43 | $65.44 | $65.44 | 120,697 |
2024-08-06 | $65.49 | $66.88 | $65.31 | $66.02 | $66.02 | 217,175 |
2024-08-05 | $64.19 | $66.05 | $64.17 | $65.15 | $65.15 | 309,254 |
2024-08-02 | $67.32 | $67.32 | $65.98 | $66.73 | $66.73 | 170,167 |
2024-08-01 | $69.39 | $69.67 | $67.74 | $68.24 | $68.24 | 130,214 |
2024-07-31 | $69.42 | $70.00 | $69.22 | $69.31 | $69.31 | 97,172 |
2024-07-30 | $68.99 | $69.28 | $68.35 | $68.73 | $68.73 | 99,935 |
2024-07-29 | $68.81 | $68.90 | $68.39 | $68.75 | $68.75 | 81,945 |
2024-07-26 | $68.25 | $68.81 | $68.05 | $68.58 | $68.58 | 90,470 |
2024-07-25 | $67.61 | $68.91 | $67.45 | $67.80 | $67.80 | 95,347 |
2024-07-24 | $68.97 | $69.06 | $67.72 | $67.72 | $67.72 | 105,020 |
2024-07-23 | $69.36 | $69.73 | $69.21 | $69.26 | $69.26 | 64,400 |
2024-07-22 | $69.00 | $69.45 | $68.51 | $69.37 | $69.37 | 94,959 |
2024-07-19 | $68.77 | $68.93 | $68.38 | $68.54 | $68.54 | 71,230 |
2024-07-18 | $69.59 | $70.25 | $68.67 | $68.80 | $68.80 | 143,451 |
2024-07-17 | $70.17 | $70.57 | $69.58 | $69.58 | $69.58 | 109,205 |
2024-07-16 | $69.83 | $70.85 | $69.83 | $70.82 | $70.82 | 185,872 |
2024-07-15 | $69.64 | $70.06 | $69.34 | $69.58 | $69.58 | 127,054 |
2024-07-12 | $69.04 | $69.79 | $69.00 | $69.40 | $69.40 | 82,166 |
2024-07-11 | $68.43 | $69.00 | $68.43 | $68.73 | $68.73 | 143,860 |
2024-07-10 | $67.65 | $68.02 | $67.32 | $67.96 | $67.96 | 157,062 |
2024-07-09 | $67.85 | $67.86 | $67.44 | $67.44 | $67.44 | 231,677 |
2024-07-08 | $68.00 | $68.22 | $67.73 | $67.85 | $67.85 | 77,621 |
2024-07-05 | $67.68 | $67.89 | $67.36 | $67.89 | $67.89 | 84,585 |
2024-07-03 | $67.69 | $67.92 | $67.56 | $67.78 | $67.78 | 49,231 |
2024-07-02 | $67.15 | $67.56 | $67.15 | $67.50 | $67.50 | 217,511 |
2024-07-01 | $67.89 | $67.94 | $67.15 | $67.19 | $67.19 | 112,698 |
2024-06-28 | $68.14 | $68.37 | $67.48 | $67.75 | $67.75 | 66,182 |
2024-06-27 | $67.70 | $67.97 | $67.54 | $67.96 | $67.96 | 157,453 |
2024-06-26 | $67.70 | $67.76 | $67.49 | $67.66 | $67.66 | 85,756 |
2024-06-25 | $68.23 | $68.23 | $67.75 | $68.03 | $68.03 | 111,264 |
2024-06-24 | $68.06 | $68.58 | $68.06 | $68.24 | $68.24 | 78,434 |
2024-06-21 | $67.98 | $68.14 | $67.47 | $68.05 | $68.05 | 66,128 |
2024-06-20 | $68.21 | $68.32 | $67.88 | $68.07 | $68.07 | 74,724 |
2024-06-18 | $67.93 | $68.25 | $67.92 | $68.25 | $68.25 | 58,150 |
2024-06-17 | $67.28 | $68.04 | $67.08 | $67.87 | $67.87 | 85,290 |
2024-06-14 | $67.51 | $67.53 | $66.93 | $67.43 | $67.43 | 73,972 |
2024-06-13 | $68.08 | $68.13 | $67.55 | $67.86 | $67.86 | 98,917 |
2024-06-12 | $68.37 | $68.61 | $68.04 | $68.24 | $68.24 | 100,977 |
2024-06-11 | $67.29 | $67.52 | $66.87 | $67.51 | $67.51 | 63,600 |
2024-06-10 | $67.00 | $67.74 | $66.86 | $67.62 | $67.51 | 54,202 |
2024-06-07 | $67.19 | $67.57 | $67.00 | $67.16 | $67.16 | 61,134 |
2024-06-06 | $67.70 | $67.78 | $67.33 | $67.48 | $67.48 | 84,486 |
2024-06-05 | $67.39 | $67.77 | $66.97 | $67.73 | $67.73 | 85,324 |
2024-06-04 | $66.92 | $67.12 | $66.69 | $66.92 | $66.92 | 89,749 |
2024-06-03 | $67.84 | $67.84 | $66.42 | $67.09 | $67.09 | 76,215 |
2024-05-31 | $67.56 | $67.56 | $66.49 | $67.52 | $67.52 | 96,840 |
2024-05-30 | $67.54 | $67.61 | $67.14 | $67.37 | $67.37 | 155,989 |
2024-05-29 | $67.73 | $67.83 | $67.52 | $67.52 | $67.52 | 75,781 |
2024-05-28 | $69.14 | $69.14 | $68.24 | $68.43 | $68.43 | 143,841 |
2024-05-24 | $68.73 | $69.23 | $68.57 | $69.05 | $69.05 | 132,699 |
2024-05-23 | $69.75 | $69.75 | $68.34 | $68.48 | $68.48 | 259,137 |
2024-05-22 | $69.56 | $69.73 | $69.13 | $69.42 | $69.42 | 73,334 |
2024-05-21 | $69.53 | $69.59 | $69.34 | $69.55 | $69.55 | 117,503 |
2024-05-20 | $69.52 | $69.76 | $69.48 | $69.70 | $69.70 | 99,483 |
2024-05-17 | $69.43 | $69.57 | $69.25 | $69.48 | $69.48 | 52,173 |
2024-05-16 | $69.73 | $69.74 | $69.41 | $69.45 | $69.45 | 111,783 |
2024-05-15 | $69.30 | $69.73 | $69.15 | $69.73 | $69.73 | 167,426 |
2024-05-14 | $68.53 | $68.80 | $68.38 | $68.65 | $68.65 | 151,004 |
2024-05-13 | $68.93 | $68.93 | $68.31 | $68.36 | $68.36 | 81,559 |
2024-05-10 | $68.76 | $68.86 | $68.42 | $68.58 | $68.58 | 67,813 |
2024-05-09 | $67.95 | $68.46 | $67.86 | $68.44 | $68.44 | 82,840 |
2024-05-08 | $67.73 | $67.95 | $67.72 | $67.84 | $67.84 | 103,773 |
2024-05-07 | $68.17 | $68.40 | $68.06 | $68.15 | $68.15 | 72,983 |
2024-05-06 | $67.83 | $68.22 | $67.70 | $68.21 | $68.21 | 88,635 |
2024-05-03 | $67.64 | $67.78 | $67.15 | $67.42 | $67.42 | 69,182 |
2024-05-02 | $66.85 | $66.99 | $65.87 | $66.91 | $66.91 | 112,497 |
2024-05-01 | $66.29 | $67.32 | $65.98 | $66.23 | $66.23 | 153,633 |
2024-04-30 | $67.39 | $67.53 | $66.46 | $66.46 | $66.46 | 127,264 |
2024-04-29 | $67.51 | $67.79 | $67.31 | $67.70 | $67.70 | 61,456 |
2024-04-26 | $67.16 | $67.58 | $67.00 | $67.36 | $67.36 | 493,143 |
2024-04-25 | $66.46 | $67.17 | $66.07 | $67.05 | $67.05 | 109,664 |
2024-04-24 | $67.14 | $67.44 | $66.58 | $66.94 | $66.94 | 73,420 |
2024-04-23 | $66.29 | $67.13 | $66.27 | $67.01 | $67.01 | 117,365 |
2024-04-22 | $65.79 | $66.36 | $65.43 | $65.96 | $65.96 | 80,963 |
2024-04-19 | $65.93 | $66.17 | $65.17 | $65.46 | $65.46 | 250,110 |
2024-04-18 | $66.30 | $66.70 | $65.77 | $65.87 | $65.87 | 157,039 |
2024-04-17 | $67.05 | $67.05 | $66.04 | $66.15 | $66.15 | 107,325 |
2024-04-16 | $66.84 | $67.07 | $66.38 | $66.74 | $66.74 | 658,460 |
2024-04-15 | $68.64 | $68.68 | $66.82 | $66.91 | $66.91 | 89,197 |
2024-04-12 | $68.61 | $68.73 | $67.75 | $67.96 | $67.96 | 89,582 |
2024-04-11 | $69.20 | $69.38 | $68.58 | $69.14 | $69.14 | 122,810 |
2024-04-10 | $68.80 | $69.30 | $68.60 | $68.88 | $68.88 | 115,807 |
2024-04-09 | $70.04 | $70.11 | $69.20 | $69.94 | $69.94 | 83,997 |
2024-04-08 | $69.73 | $69.89 | $69.51 | $69.70 | $69.70 | 77,754 |
2024-04-05 | $68.80 | $69.66 | $68.80 | $69.46 | $69.46 | 83,503 |
2024-04-04 | $70.30 | $70.30 | $68.61 | $68.73 | $68.73 | 90,305 |
2024-04-03 | $69.36 | $69.88 | $69.36 | $69.63 | $69.63 | 110,996 |
2024-04-02 | $69.54 | $69.54 | $69.21 | $69.54 | $69.54 | 121,647 |
2024-04-01 | $70.77 | $70.77 | $70.09 | $70.15 | $70.15 | 88,807 |
2024-03-28 | $70.64 | $70.85 | $70.59 | $70.68 | $70.68 | 84,769 |
2024-03-27 | $70.42 | $70.56 | $70.04 | $70.54 | $70.54 | 120,235 |
2024-03-26 | $70.16 | $70.26 | $69.86 | $69.91 | $69.91 | 83,671 |
2024-03-25 | $69.92 | $69.98 | $69.78 | $69.81 | $69.81 | 77,103 |
2024-03-22 | $70.33 | $70.37 | $69.76 | $69.90 | $69.90 | 170,362 |
2024-03-21 | $70.23 | $70.66 | $70.15 | $70.34 | $70.34 | 74,928 |
2024-03-20 | $69.16 | $69.96 | $69.14 | $69.88 | $69.75 | 81,969 |
2024-03-19 | $68.64 | $69.22 | $68.55 | $69.19 | $69.19 | 129,987 |
2024-03-18 | $69.11 | $69.27 | $68.90 | $68.95 | $68.95 | 216,944 |
2024-03-15 | $68.84 | $69.18 | $68.69 | $68.80 | $68.80 | 144,401 |
2024-03-14 | $69.76 | $69.84 | $68.70 | $69.15 | $69.15 | 108,459 |
2024-03-13 | $69.84 | $70.08 | $69.68 | $69.75 | $69.75 | 132,763 |
2024-03-12 | $69.56 | $69.92 | $69.23 | $69.87 | $69.87 | 105,332 |
2024-03-11 | $69.40 | $69.53 | $69.00 | $69.37 | $69.37 | 189,874 |
2024-03-08 | $70.28 | $70.53 | $69.42 | $69.62 | $69.62 | 1,734,437 |
2024-03-07 | $69.81 | $70.14 | $69.70 | $70.08 | $70.08 | 95,381 |
2024-03-06 | $69.36 | $69.60 | $69.05 | $69.35 | $69.35 | 107,846 |
2024-03-05 | $69.04 | $69.13 | $68.25 | $68.55 | $68.55 | 89,436 |
2024-03-04 | $69.41 | $69.66 | $69.13 | $69.44 | $69.44 | 116,029 |
2024-03-01 | $68.72 | $69.18 | $68.40 | $69.16 | $69.16 | 88,108 |
2024-02-29 | $68.54 | $68.77 | $68.15 | $68.61 | $68.61 | 308,417 |
2024-02-28 | $67.64 | $68.29 | $67.64 | $68.10 | $68.10 | 85,615 |
2024-02-27 | $67.92 | $68.01 | $67.76 | $67.97 | $67.97 | 279,028 |
2024-02-26 | $67.75 | $67.89 | $67.64 | $67.65 | $67.65 | 97,032 |
2024-02-23 | $67.78 | $67.96 | $67.45 | $67.70 | $67.70 | 94,668 |
2024-02-22 | $67.19 | $67.65 | $66.99 | $67.56 | $67.56 | 114,297 |
2024-02-21 | $65.98 | $66.33 | $65.84 | $66.26 | $66.26 | 721,344 |
2024-02-20 | $66.58 | $66.58 | $66.15 | $66.44 | $66.44 | 105,541 |
2024-02-16 | $67.28 | $67.57 | $66.90 | $66.96 | $66.96 | 279,165 |
2024-02-15 | $67.11 | $67.49 | $66.97 | $67.45 | $67.45 | 150,039 |
2024-02-14 | $66.31 | $66.83 | $66.17 | $66.78 | $66.78 | 97,066 |
2024-02-13 | $65.52 | $66.10 | $65.23 | $65.76 | $65.76 | 191,429 |
2024-02-12 | $66.73 | $67.14 | $66.68 | $66.76 | $66.76 | 159,052 |
2024-02-09 | $66.53 | $66.86 | $66.43 | $66.72 | $66.72 | 126,467 |
2024-02-08 | $65.94 | $66.48 | $65.89 | $66.44 | $66.44 | 123,322 |
2024-02-07 | $65.68 | $66.18 | $65.41 | $65.93 | $65.93 | 112,803 |
2024-02-06 | $65.02 | $65.41 | $64.95 | $65.41 | $65.41 | 104,027 |
2024-02-05 | $65.11 | $65.11 | $64.47 | $64.80 | $64.80 | 107,679 |
2024-02-02 | $64.71 | $65.60 | $64.47 | $65.37 | $65.37 | 138,730 |
2024-02-01 | $64.28 | $64.98 | $63.84 | $64.98 | $64.98 | 117,520 |
2024-01-31 | $64.78 | $64.94 | $63.92 | $63.94 | $63.94 | 181,720 |
2024-01-30 | $64.97 | $65.14 | $64.86 | $65.00 | $65.00 | 94,652 |
2024-01-29 | $64.30 | $65.10 | $64.27 | $65.10 | $65.10 | 189,405 |
2024-01-26 | $64.42 | $64.56 | $64.18 | $64.28 | $64.28 | 160,948 |
2024-01-25 | $64.57 | $64.63 | $64.04 | $64.32 | $64.32 | 91,953 |
2024-01-24 | $65.00 | $65.00 | $63.96 | $63.99 | $63.99 | 167,484 |
2024-01-23 | $64.69 | $64.74 | $64.25 | $64.54 | $64.54 | 83,819 |
2024-01-22 | $64.30 | $64.75 | $64.25 | $64.50 | $64.50 | 104,677 |
2024-01-19 | $63.47 | $63.92 | $63.05 | $63.85 | $63.85 | 107,099 |
2024-01-18 | $63.01 | $63.26 | $62.58 | $63.18 | $63.18 | 75,062 |
2024-01-17 | $62.44 | $62.66 | $62.25 | $62.61 | $62.61 | 115,756 |
2024-01-16 | $63.06 | $63.28 | $62.80 | $63.03 | $63.03 | 105,607 |
2024-01-12 | $63.82 | $64.01 | $63.28 | $63.48 | $63.48 | 70,039 |
2024-01-11 | $63.61 | $63.66 | $62.92 | $63.56 | $63.56 | 80,980 |
2024-01-10 | $63.47 | $63.71 | $63.16 | $63.59 | $63.59 | 91,443 |
2024-01-09 | $63.06 | $63.61 | $63.01 | $63.44 | $63.44 | 299,335 |
2024-01-08 | $62.50 | $63.49 | $62.45 | $63.47 | $63.47 | 125,312 |
2024-01-05 | $62.17 | $62.89 | $62.17 | $62.41 | $62.41 | 110,318 |
2024-01-04 | $62.31 | $62.79 | $62.31 | $62.42 | $62.42 | 103,630 |
2024-01-03 | $63.09 | $63.09 | $62.40 | $62.40 | $62.40 | 102,121 |
2024-01-02 | $63.98 | $64.16 | $63.38 | $63.60 | $63.60 | 123,836 |
2023-12-29 | $64.82 | $64.99 | $64.34 | $64.45 | $64.45 | 133,481 |
2023-12-28 | $64.74 | $64.95 | $64.74 | $64.90 | $64.90 | 139,842 |
2023-12-27 | $64.75 | $64.86 | $64.52 | $64.79 | $64.79 | 103,082 |
2023-12-26 | $64.26 | $64.79 | $64.26 | $64.68 | $64.68 | 70,620 |
2023-12-22 | $64.18 | $64.40 | $63.90 | $64.26 | $64.26 | 1,881,034 |
2023-12-21 | $63.68 | $64.01 | $63.42 | $63.97 | $63.97 | 300,891 |
2023-12-20 | $64.01 | $64.36 | $63.05 | $63.05 | $63.05 | 178,028 |
2023-12-19 | $64.05 | $64.40 | $64.00 | $64.37 | $64.18 | 179,294 |
2023-12-18 | $63.80 | $63.89 | $63.54 | $63.80 | $63.62 | 105,149 |
2023-12-15 | $63.95 | $63.98 | $63.41 | $63.63 | $63.45 | 108,014 |
2023-12-14 | $63.66 | $64.18 | $63.47 | $63.91 | $63.73 | 122,963 |
2023-12-13 | $61.88 | $63.05 | $61.63 | $63.03 | $62.85 | 251,041 |
2023-12-12 | $61.49 | $61.87 | $61.24 | $61.80 | $61.62 | 86,159 |
2023-12-11 | $60.90 | $61.45 | $60.90 | $61.44 | $61.26 | 76,802 |
2023-12-08 | $60.43 | $60.92 | $60.43 | $60.77 | $60.59 | 462,604 |
2023-12-07 | $60.49 | $60.56 | $60.20 | $60.51 | $60.34 | 93,236 |
2023-12-06 | $60.71 | $60.95 | $60.26 | $60.32 | $60.15 | 84,935 |
2023-12-05 | $60.66 | $60.66 | $60.13 | $60.37 | $60.20 | 201,423 |
2023-12-04 | $60.66 | $61.07 | $60.54 | $60.97 | $60.79 | 111,656 |
2023-12-01 | $59.90 | $61.02 | $59.86 | $60.99 | $60.81 | 99,880 |
2023-11-30 | $59.76 | $60.02 | $59.53 | $59.96 | $59.79 | 159,356 |
2023-11-29 | $59.71 | $60.08 | $59.53 | $59.66 | $59.49 | 299,493 |
2023-11-28 | $59.30 | $59.59 | $59.16 | $59.20 | $59.03 | 144,224 |
2023-11-27 | $59.33 | $59.53 | $59.16 | $59.36 | $59.19 | 109,240 |
2023-11-24 | $59.15 | $59.49 | $59.15 | $59.46 | $59.29 | 26,276 |
2023-11-22 | $59.37 | $59.55 | $59.15 | $59.30 | $59.13 | 84,885 |
2023-11-21 | $59.00 | $59.20 | $58.98 | $59.07 | $58.90 | 134,601 |
2023-11-20 | $58.78 | $59.28 | $58.67 | $59.21 | $59.04 | 116,939 |
2023-11-17 | $58.67 | $58.79 | $58.54 | $58.79 | $58.62 | 97,426 |
2023-11-16 | $58.60 | $58.75 | $58.23 | $58.38 | $58.21 | 131,199 |
2023-11-15 | $58.69 | $59.30 | $58.65 | $58.72 | $58.55 | 159,236 |
2023-11-14 | $57.77 | $58.71 | $57.77 | $58.58 | $58.41 | 281,096 |
2023-11-13 | $56.55 | $56.80 | $56.39 | $56.67 | $56.51 | 66,174 |
2023-11-10 | $56.07 | $56.77 | $55.87 | $56.72 | $56.56 | 114,796 |
2023-11-09 | $56.73 | $56.76 | $55.91 | $55.98 | $55.82 | 78,176 |
2023-11-08 | $56.60 | $56.66 | $56.19 | $56.43 | $56.27 | 112,336 |
2023-11-07 | $56.18 | $56.58 | $56.00 | $56.42 | $56.26 | 97,016 |
2023-11-06 | $56.57 | $56.57 | $55.82 | $56.13 | $55.97 | 90,104 |
2023-11-03 | $55.89 | $56.73 | $55.87 | $56.50 | $56.34 | 119,074 |
2023-11-02 | $54.66 | $55.37 | $54.66 | $55.29 | $55.13 | 91,652 |
2023-11-01 | $53.92 | $54.08 | $53.42 | $54.08 | $53.92 | 117,803 |
2023-10-31 | $53.51 | $54.05 | $53.36 | $53.94 | $53.78 | 76,398 |
2023-10-30 | $53.62 | $53.67 | $53.01 | $53.51 | $53.36 | 78,980 |
2023-10-27 | $53.97 | $53.97 | $53.13 | $53.24 | $53.09 | 165,234 |
2023-10-26 | $53.94 | $54.32 | $53.59 | $53.80 | $53.64 | 200,877 |
2023-10-25 | $54.77 | $54.77 | $53.92 | $53.95 | $53.79 | 543,121 |
2023-10-24 | $55.09 | $55.48 | $54.79 | $55.12 | $54.96 | 104,073 |
2023-10-23 | $54.86 | $55.42 | $54.62 | $54.82 | $54.66 | 138,020 |
2023-10-20 | $55.85 | $55.91 | $55.10 | $55.13 | $54.97 | 145,500 |
2023-10-19 | $56.72 | $56.93 | $55.79 | $55.89 | $55.73 | 147,438 |
2023-10-18 | $57.58 | $57.58 | $56.61 | $56.63 | $56.47 | 95,213 |
2023-10-17 | $57.21 | $58.30 | $57.21 | $57.97 | $57.80 | 96,472 |
2023-10-16 | $57.15 | $57.77 | $56.95 | $57.65 | $57.48 | 72,833 |
2023-10-13 | $57.52 | $57.52 | $56.67 | $56.86 | $56.70 | 92,141 |
2023-10-12 | $58.33 | $58.33 | $57.05 | $57.35 | $57.18 | 68,424 |
2023-10-11 | $58.04 | $58.31 | $57.76 | $58.21 | $58.04 | 78,329 |
2023-10-10 | $57.62 | $58.35 | $57.59 | $57.96 | $57.79 | 89,892 |
2023-10-09 | $56.73 | $57.53 | $56.70 | $57.44 | $57.27 | 203,548 |
2023-10-06 | $55.85 | $57.30 | $55.85 | $57.03 | $57.03 | 68,650 |
2023-10-05 | $56.26 | $56.40 | $55.72 | $56.19 | $56.19 | 113,752 |
2023-10-04 | $55.84 | $56.38 | $55.52 | $56.29 | $56.29 | 141,502 |
2023-10-03 | $56.25 | $56.62 | $55.52 | $55.75 | $55.75 | 169,228 |
2023-10-02 | $57.08 | $57.16 | $56.40 | $56.64 | $56.64 | 102,107 |
2023-09-29 | $57.78 | $57.88 | $57.08 | $57.13 | $57.13 | 65,636 |
2023-09-28 | $56.66 | $57.56 | $56.66 | $57.27 | $57.27 | 88,168 |
2023-09-27 | $56.72 | $56.98 | $56.33 | $56.72 | $56.72 | 76,274 |
2023-09-26 | $56.85 | $57.02 | $56.36 | $56.42 | $56.42 | 77,050 |
2023-09-25 | $56.89 | $57.36 | $56.89 | $57.29 | $57.14 | 358,795 |
2023-09-22 | $57.38 | $57.50 | $57.12 | $57.16 | $57.01 | 56,969 |
2023-09-21 | $58.06 | $58.07 | $57.16 | $57.18 | $57.03 | 92,508 |
2023-09-20 | $58.97 | $59.17 | $58.44 | $58.44 | $58.29 | 72,263 |
2023-09-19 | $58.87 | $58.95 | $58.43 | $58.73 | $58.58 | 56,845 |
2023-09-18 | $58.97 | $59.18 | $58.91 | $58.95 | $58.80 | 90,482 |
2023-09-15 | $59.55 | $59.55 | $58.97 | $59.09 | $58.94 | 59,545 |
2023-09-14 | $59.65 | $59.79 | $59.31 | $59.70 | $59.55 | 66,179 |
2023-09-13 | $59.51 | $59.59 | $59.10 | $59.29 | $59.13 | 53,948 |
2023-09-12 | $59.67 | $59.99 | $59.57 | $59.61 | $59.46 | 45,779 |
2023-09-11 | $60.01 | $60.06 | $59.73 | $59.90 | $59.75 | 93,868 |
2023-09-08 | $59.92 | $60.07 | $59.59 | $59.64 | $59.49 | 80,818 |
2023-09-07 | $59.79 | $60.04 | $59.50 | $59.97 | $59.82 | 74,206 |
2023-09-06 | $60.33 | $60.55 | $59.97 | $60.21 | $60.06 | 75,053 |
2023-09-05 | $60.85 | $60.85 | $60.35 | $60.35 | $60.19 | 104,009 |
2023-09-01 | $61.18 | $61.28 | $60.92 | $61.10 | $60.94 | 98,381 |
2023-08-31 | $60.78 | $61.08 | $60.72 | $60.72 | $60.56 | 155,520 |
2023-08-30 | $60.45 | $60.87 | $60.45 | $60.80 | $60.64 | 194,051 |
2023-08-29 | $59.53 | $60.43 | $59.50 | $60.43 | $60.27 | 60,720 |
2023-08-28 | $59.48 | $59.72 | $59.38 | $59.53 | $59.38 | 78,888 |
2023-08-25 | $58.88 | $59.37 | $58.50 | $59.16 | $59.01 | 77,108 |
2023-08-24 | $59.69 | $59.82 | $58.69 | $58.69 | $58.54 | 60,010 |
2023-08-23 | $58.98 | $59.69 | $58.96 | $59.61 | $59.46 | 516,098 |
2023-08-22 | $59.18 | $59.21 | $58.79 | $58.87 | $58.72 | 61,088 |
2023-08-21 | $58.97 | $59.08 | $58.51 | $58.96 | $58.81 | 54,444 |
2023-08-18 | $58.20 | $58.92 | $58.09 | $58.85 | $58.70 | 56,908 |
2023-08-17 | $59.64 | $59.64 | $58.65 | $58.67 | $58.52 | 70,948 |
2023-08-16 | $59.95 | $60.11 | $59.47 | $59.47 | $59.32 | 67,109 |
2023-08-15 | $60.38 | $60.43 | $59.91 | $60.00 | $59.85 | 68,117 |
2023-08-14 | $60.25 | $60.71 | $60.22 | $60.71 | $60.55 | 53,090 |
2023-08-11 | $60.36 | $60.64 | $60.28 | $60.44 | $60.28 | 67,476 |
2023-08-10 | $60.95 | $61.40 | $60.38 | $60.59 | $60.43 | 133,349 |
2023-08-09 | $60.95 | $61.04 | $60.59 | $60.67 | $60.51 | 57,223 |
2023-08-08 | $60.94 | $61.03 | $60.46 | $60.99 | $60.83 | 101,766 |
2023-08-07 | $61.28 | $61.52 | $61.05 | $61.52 | $61.36 | 54,163 |
2023-08-04 | $61.52 | $61.74 | $60.93 | $61.02 | $60.86 | 73,920 |
2023-08-03 | $61.26 | $61.58 | $61.16 | $61.41 | $61.25 | 58,992 |
2023-08-02 | $62.05 | $62.10 | $61.50 | $61.65 | $61.49 | 98,566 |
2023-08-01 | $62.49 | $62.73 | $62.39 | $62.71 | $62.55 | 87,031 |
2023-07-31 | $62.79 | $63.02 | $62.71 | $62.92 | $62.76 | 62,105 |
2023-07-28 | $62.63 | $62.69 | $62.28 | $62.55 | $62.55 | 70,462 |
2023-07-27 | $63.10 | $63.10 | $61.89 | $62.00 | $62.00 | 82,085 |
2023-07-26 | $62.38 | $62.79 | $62.38 | $62.68 | $62.68 | 97,511 |
2023-07-25 | $62.40 | $62.79 | $62.40 | $62.67 | $62.67 | 74,909 |
2023-07-24 | $62.63 | $62.69 | $62.30 | $62.43 | $62.43 | 78,593 |
2023-07-21 | $62.78 | $62.78 | $62.43 | $62.56 | $62.56 | 77,660 |
2023-07-20 | $62.85 | $62.85 | $62.33 | $62.45 | $62.45 | 130,054 |
2023-07-19 | $63.22 | $63.37 | $62.93 | $63.15 | $63.15 | 92,582 |
2023-07-18 | $62.73 | $63.09 | $62.73 | $63.07 | $63.07 | 88,015 |
2023-07-17 | $62.21 | $62.96 | $62.13 | $62.78 | $62.78 | 111,984 |
2023-07-14 | $62.56 | $62.60 | $62.09 | $62.23 | $62.23 | 78,253 |
2023-07-13 | $62.43 | $62.68 | $62.30 | $62.56 | $62.56 | 90,427 |
2023-07-12 | $62.45 | $62.51 | $62.01 | $62.10 | $62.10 | 170,640 |
2023-07-11 | $61.40 | $61.92 | $61.31 | $61.82 | $61.82 | 102,423 |
2023-07-10 | $60.28 | $61.16 | $60.28 | $61.15 | $61.15 | 84,106 |
2023-07-07 | $60.04 | $60.75 | $60.04 | $60.28 | $60.28 | 89,924 |
2023-07-06 | $60.00 | $60.11 | $59.55 | $60.09 | $60.09 | 108,693 |
2023-07-05 | $60.71 | $60.84 | $60.38 | $60.72 | $60.72 | 65,089 |
2023-07-03 | $60.88 | $61.00 | $60.75 | $60.99 | $60.99 | 209,851 |
2023-06-30 | $60.82 | $61.13 | $60.75 | $60.94 | $60.94 | 69,465 |
2023-06-29 | $59.92 | $60.32 | $59.92 | $60.32 | $60.32 | 60,162 |
2023-06-28 | $59.77 | $60.14 | $59.69 | $60.00 | $60.00 | 80,931 |
2023-06-27 | $59.12 | $59.96 | $59.04 | $59.89 | $59.89 | 78,929 |
2023-06-26 | $58.69 | $59.21 | $58.66 | $58.96 | $58.96 | 84,106 |
2023-06-23 | $58.78 | $59.00 | $58.69 | $58.76 | $58.76 | 77,753 |
2023-06-22 | $59.26 | $59.33 | $58.91 | $59.27 | $59.27 | 71,690 |
2023-06-21 | $59.43 | $59.66 | $59.26 | $59.44 | $59.44 | 89,828 |
2023-06-20 | $59.66 | $59.79 | $59.28 | $59.62 | $59.62 | 233,445 |
2023-06-16 | $60.66 | $60.68 | $59.94 | $60.08 | $60.08 | 83,819 |
2023-06-15 | $59.43 | $60.44 | $59.42 | $60.37 | $60.37 | 79,092 |
2023-06-14 | $59.79 | $59.92 | $59.16 | $59.63 | $59.63 | 89,943 |
2023-06-13 | $59.33 | $59.70 | $59.24 | $59.65 | $59.65 | 287,072 |
2023-06-12 | $58.49 | $58.98 | $58.41 | $58.96 | $58.96 | 81,963 |
2023-06-09 | $58.67 | $58.78 | $58.22 | $58.42 | $58.42 | 82,418 |
2023-06-08 | $58.35 | $58.58 | $58.00 | $58.48 | $58.48 | 64,084 |
2023-06-07 | $58.56 | $58.80 | $58.23 | $58.38 | $58.38 | 63,978 |
2023-06-06 | $58.04 | $58.64 | $57.95 | $58.52 | $58.43 | 120,134 |
2023-06-05 | $58.24 | $58.31 | $57.79 | $58.13 | $58.04 | 173,888 |
2023-06-02 | $57.71 | $58.40 | $57.60 | $58.33 | $58.33 | 206,284 |
2023-06-01 | $56.53 | $57.30 | $56.29 | $57.11 | $57.11 | 182,141 |
2023-05-31 | $56.67 | $56.78 | $56.17 | $56.57 | $56.57 | 99,962 |
2023-05-30 | $57.33 | $57.50 | $56.75 | $56.95 | $56.95 | 131,640 |
2023-05-26 | $56.32 | $57.04 | $56.31 | $56.94 | $56.94 | 55,717 |
2023-05-25 | $56.15 | $56.20 | $55.65 | $56.03 | $56.03 | 62,967 |
2023-05-24 | $56.08 | $56.17 | $55.77 | $55.92 | $55.92 | 96,911 |
2023-05-23 | $56.99 | $57.19 | $56.36 | $56.43 | $56.43 | 76,079 |
2023-05-22 | $57.01 | $57.48 | $56.94 | $57.23 | $57.23 | 63,166 |
2023-05-19 | $57.24 | $57.31 | $56.71 | $56.87 | $56.87 | 96,436 |
2023-05-18 | $56.38 | $57.15 | $56.30 | $57.10 | $57.10 | 106,916 |
2023-05-17 | $56.03 | $56.52 | $55.73 | $56.36 | $56.36 | 77,370 |
2023-05-16 | $56.20 | $56.20 | $55.67 | $55.67 | $55.67 | 64,534 |
2023-05-15 | $56.21 | $56.62 | $56.03 | $56.58 | $56.58 | 264,358 |
2023-05-12 | $56.21 | $56.36 | $55.68 | $56.07 | $56.07 | 57,847 |
2023-05-11 | $56.06 | $56.15 | $55.78 | $56.07 | $56.07 | 60,409 |
2023-05-10 | $56.54 | $56.54 | $55.73 | $56.20 | $56.20 | 76,988 |
2023-05-09 | $55.83 | $56.14 | $55.77 | $55.99 | $55.99 | 57,632 |
2023-05-08 | $56.19 | $56.19 | $55.85 | $56.09 | $56.09 | 61,568 |
2023-05-05 | $55.69 | $56.18 | $55.69 | $56.04 | $56.04 | 103,720 |
2023-05-04 | $55.46 | $55.69 | $55.10 | $55.24 | $55.24 | 104,950 |
2023-05-03 | $55.79 | $56.24 | $55.45 | $55.48 | $55.48 | 88,545 |
2023-05-02 | $56.24 | $56.24 | $55.15 | $55.59 | $55.59 | 87,203 |
2023-05-01 | $56.37 | $56.77 | $56.32 | $56.45 | $56.45 | 70,173 |
2023-04-28 | $55.80 | $56.45 | $55.74 | $56.45 | $56.45 | 51,339 |
2023-04-27 | $55.42 | $56.06 | $55.18 | $55.99 | $55.99 | 282,586 |
2023-04-26 | $55.51 | $55.70 | $55.07 | $55.21 | $55.21 | 158,147 |
2023-04-25 | $56.50 | $56.53 | $55.55 | $55.56 | $55.56 | 72,091 |
2023-04-24 | $56.91 | $57.03 | $56.60 | $56.92 | $56.92 | 88,545 |
2023-04-21 | $56.86 | $56.89 | $56.47 | $56.86 | $56.86 | 60,945 |
2023-04-20 | $56.63 | $57.06 | $56.57 | $56.76 | $56.76 | 70,844 |
2023-04-19 | $56.93 | $57.15 | $56.76 | $57.04 | $57.04 | 61,921 |
2023-04-18 | $57.41 | $57.56 | $57.00 | $57.24 | $57.24 | 71,842 |
2023-04-17 | $56.78 | $57.18 | $56.71 | $57.18 | $57.18 | 65,661 |
2023-04-14 | $56.95 | $57.37 | $56.47 | $56.80 | $56.80 | 68,711 |
2023-04-13 | $56.75 | $57.16 | $56.53 | $57.10 | $57.10 | 59,950 |
2023-04-12 | $57.25 | $57.30 | $56.51 | $56.51 | $56.51 | 45,436 |
2023-04-11 | $56.58 | $56.98 | $56.48 | $56.78 | $56.78 | 54,332 |
2023-04-10 | $55.60 | $56.45 | $55.60 | $56.45 | $56.45 | 84,893 |
2023-04-06 | $55.76 | $56.05 | $55.48 | $56.02 | $56.02 | 44,087 |
2023-04-05 | $56.45 | $56.50 | $55.74 | $55.94 | $55.94 | 61,927 |
2023-04-04 | $57.43 | $57.50 | $56.49 | $56.66 | $56.66 | 105,320 |
2023-04-03 | $57.48 | $57.51 | $56.94 | $57.34 | $57.34 | 78,824 |
2023-03-31 | $56.77 | $57.56 | $56.73 | $57.56 | $57.56 | 79,887 |
2023-03-30 | $56.66 | $56.76 | $56.22 | $56.41 | $56.41 | 87,414 |
2023-03-29 | $55.88 | $56.18 | $55.67 | $56.10 | $56.10 | 103,753 |
2023-03-28 | $55.14 | $55.48 | $55.07 | $55.28 | $55.28 | 123,432 |
2023-03-27 | $55.44 | $55.59 | $55.07 | $55.27 | $55.27 | 106,608 |
2023-03-24 | $54.34 | $54.96 | $54.01 | $54.89 | $54.89 | 68,803 |
2023-03-23 | $54.97 | $55.76 | $54.36 | $54.81 | $54.81 | 69,440 |
2023-03-22 | $56.28 | $56.40 | $54.90 | $54.90 | $54.78 | 87,633 |
2023-03-21 | $55.92 | $56.31 | $55.70 | $56.21 | $56.08 | 81,622 |
2023-03-20 | $54.82 | $55.42 | $54.82 | $55.25 | $55.12 | 295,294 |
2023-03-17 | $55.44 | $55.44 | $54.49 | $54.70 | $54.58 | 63,087 |
2023-03-16 | $54.51 | $55.76 | $54.30 | $55.67 | $55.54 | 134,071 |
2023-03-15 | $54.90 | $54.94 | $54.05 | $54.87 | $54.75 | 85,371 |
2023-03-14 | $55.84 | $56.19 | $55.17 | $55.71 | $55.58 | 265,040 |
2023-03-13 | $54.48 | $55.42 | $54.00 | $54.84 | $54.72 | 60,824 |
2023-03-10 | $56.58 | $56.58 | $54.82 | $55.09 | $54.97 | 74,413 |
2023-03-09 | $58.16 | $58.33 | $56.76 | $56.78 | $56.65 | 79,447 |
2023-03-08 | $58.03 | $58.28 | $57.78 | $58.14 | $58.01 | 111,434 |
2023-03-07 | $58.85 | $59.01 | $57.96 | $58.00 | $57.87 | 83,092 |
2023-03-06 | $59.28 | $59.49 | $58.73 | $58.82 | $58.69 | 71,276 |
2023-03-03 | $58.26 | $59.21 | $58.26 | $59.12 | $58.99 | 62,347 |
2023-03-02 | $57.21 | $58.24 | $57.08 | $58.13 | $58.00 | 44,127 |
2023-03-01 | $57.59 | $57.88 | $57.34 | $57.51 | $57.38 | 56,321 |
2023-02-28 | $57.67 | $58.04 | $57.57 | $57.57 | $57.44 | 78,338 |
2023-02-27 | $58.10 | $58.25 | $57.51 | $57.67 | $57.54 | 76,243 |
2023-02-24 | $57.38 | $57.61 | $57.06 | $57.48 | $57.35 | 105,657 |
2023-02-23 | $58.31 | $58.36 | $57.41 | $58.11 | $57.98 | 86,856 |
2023-02-22 | $58.05 | $58.21 | $57.62 | $57.85 | $57.72 | 64,745 |
2023-02-21 | $58.81 | $58.83 | $57.85 | $57.92 | $57.79 | 84,519 |
2023-02-17 | $59.45 | $59.53 | $58.98 | $59.37 | $59.24 | 73,198 |
2023-02-16 | $59.86 | $60.48 | $59.74 | $59.84 | $59.70 | 53,352 |
2023-02-15 | $59.54 | $60.62 | $59.54 | $60.62 | $60.48 | 87,905 |
2023-02-14 | $59.33 | $60.15 | $59.03 | $59.78 | $59.64 | 80,782 |
2023-02-13 | $59.01 | $59.60 | $58.79 | $59.56 | $59.43 | 61,546 |
2023-02-10 | $58.78 | $58.90 | $58.41 | $58.82 | $58.82 | 57,524 |
2023-02-09 | $60.07 | $60.32 | $58.88 | $58.98 | $58.98 | 71,393 |
2023-02-08 | $59.86 | $60.15 | $59.49 | $59.64 | $59.64 | 78,352 |
2023-02-07 | $59.34 | $60.37 | $58.88 | $60.20 | $60.20 | 109,111 |
2023-02-06 | $59.53 | $59.80 | $59.26 | $59.42 | $59.42 | 112,596 |
2023-02-03 | $59.98 | $60.60 | $59.72 | $59.92 | $59.92 | 123,605 |
2023-02-02 | $60.42 | $61.15 | $60.38 | $60.85 | $60.85 | 103,015 |
2023-02-01 | $58.60 | $60.08 | $58.32 | $59.74 | $59.74 | 111,543 |
2023-01-31 | $57.82 | $58.76 | $57.70 | $58.76 | $58.76 | 398,162 |
2023-01-30 | $58.07 | $58.39 | $57.56 | $57.61 | $57.61 | 374,850 |
2023-01-27 | $57.85 | $58.74 | $57.85 | $58.46 | $58.46 | 74,623 |
2023-01-26 | $57.97 | $58.17 | $57.47 | $58.10 | $58.10 | 83,207 |
2023-01-25 | $56.72 | $57.48 | $56.29 | $57.48 | $57.48 | 83,901 |
2023-01-24 | $57.41 | $57.60 | $57.17 | $57.42 | $57.42 | 372,342 |
2023-01-23 | $56.82 | $57.72 | $56.60 | $57.57 | $57.57 | 88,845 |
2023-01-20 | $55.62 | $56.69 | $55.45 | $56.69 | $56.69 | 136,041 |
2023-01-19 | $55.85 | $56.01 | $55.33 | $55.49 | $55.49 | 88,190 |
2023-01-18 | $57.44 | $57.62 | $56.27 | $56.30 | $56.30 | 66,787 |
2023-01-17 | $56.90 | $57.25 | $56.82 | $56.99 | $56.99 | 142,694 |
2023-01-13 | $56.17 | $56.98 | $56.17 | $56.94 | $56.94 | 111,065 |
2023-01-12 | $56.55 | $56.72 | $55.82 | $56.62 | $56.62 | 103,385 |
2023-01-11 | $55.63 | $56.37 | $55.63 | $56.36 | $56.36 | 123,018 |
2023-01-10 | $54.82 | $55.41 | $54.60 | $55.41 | $55.41 | 176,991 |
2023-01-09 | $54.98 | $55.56 | $54.83 | $54.89 | $54.89 | 138,375 |
2023-01-06 | $53.84 | $54.70 | $53.41 | $54.58 | $54.58 | 98,428 |
2023-01-05 | $54.08 | $54.08 | $53.29 | $53.41 | $53.41 | 134,533 |
2023-01-04 | $54.10 | $54.57 | $53.78 | $54.30 | $54.30 | 144,944 |
2023-01-03 | $54.39 | $54.55 | $53.16 | $53.55 | $53.55 | 110,141 |
2022-12-30 | $53.48 | $53.88 | $53.26 | $53.88 | $53.88 | 125,539 |
2022-12-29 | $53.35 | $54.23 | $53.24 | $54.07 | $54.07 | 93,555 |
2022-12-28 | $53.53 | $53.82 | $52.87 | $52.93 | $52.93 | 138,406 |
2022-12-27 | $53.71 | $53.89 | $53.34 | $53.62 | $53.62 | 156,931 |
2022-12-23 | $53.41 | $53.83 | $53.12 | $53.79 | $53.79 | 137,787 |
2022-12-22 | $53.94 | $53.96 | $52.76 | $53.64 | $53.64 | 117,245 |
2022-12-21 | $54.02 | $54.59 | $53.77 | $54.45 | $54.45 | 654,980 |
2022-12-20 | $53.22 | $53.79 | $53.08 | $53.59 | $53.59 | 195,126 |
2022-12-19 | $54.26 | $54.26 | $53.23 | $53.47 | $53.47 | 98,918 |
2022-12-16 | $54.36 | $54.59 | $53.82 | $54.12 | $54.12 | 271,099 |
2022-12-15 | $55.67 | $55.67 | $54.75 | $54.87 | $54.87 | 136,367 |
2022-12-14 | $56.78 | $57.16 | $56.11 | $56.40 | $56.40 | 160,134 |
2022-12-13 | $57.91 | $57.93 | $56.31 | $56.80 | $56.80 | 112,365 |
2022-12-12 | $55.53 | $56.21 | $55.44 | $56.21 | $56.04 | 203,607 |
2022-12-09 | $55.48 | $55.95 | $55.28 | $55.28 | $55.11 | 123,287 |
2022-12-08 | $55.59 | $56.08 | $55.37 | $55.79 | $55.62 | 83,686 |
2022-12-07 | $55.09 | $55.61 | $55.05 | $55.19 | $55.02 | 149,049 |
2022-12-06 | $56.21 | $56.22 | $54.87 | $55.24 | $55.07 | 279,909 |
2022-12-05 | $57.11 | $57.13 | $56.00 | $56.20 | $56.03 | 108,493 |
2022-12-02 | $56.79 | $57.81 | $56.79 | $57.62 | $57.44 | 109,451 |
2022-12-01 | $57.55 | $57.90 | $57.15 | $57.69 | $57.51 | 89,317 |
2022-11-30 | $55.56 | $57.27 | $55.27 | $57.25 | $57.07 | 85,524 |
2022-11-29 | $55.49 | $55.69 | $55.23 | $55.39 | $55.22 | 176,203 |
2022-11-28 | $56.04 | $56.25 | $55.28 | $55.43 | $55.26 | 93,258 |
2022-11-25 | $56.43 | $56.52 | $56.29 | $56.49 | $56.32 | 28,447 |
2022-11-23 | $56.06 | $56.59 | $56.02 | $56.44 | $56.27 | 156,394 |
2022-11-22 | $55.53 | $56.05 | $55.26 | $56.05 | $55.88 | 176,883 |
2022-11-21 | $55.31 | $55.39 | $55.06 | $55.32 | $55.15 | 63,916 |
2022-11-18 | $55.90 | $55.92 | $54.96 | $55.47 | $55.30 | 92,346 |
2022-11-17 | $55.15 | $55.25 | $54.58 | $55.07 | $54.90 | 65,283 |
2022-11-16 | $56.41 | $56.41 | $55.67 | $55.85 | $55.68 | 87,060 |
2022-11-15 | $56.89 | $56.99 | $56.28 | $56.67 | $56.49 | 137,465 |
2022-11-14 | $56.39 | $56.59 | $55.78 | $55.81 | $55.64 | 54,004 |
2022-11-11 | $56.04 | $56.86 | $56.00 | $56.61 | $56.44 | 51,776 |
2022-11-10 | $54.36 | $55.94 | $54.36 | $55.83 | $55.66 | 68,102 |
2022-11-09 | $53.00 | $53.18 | $52.16 | $52.20 | $52.04 | 78,356 |
2022-11-08 | $53.05 | $53.91 | $52.68 | $53.30 | $53.14 | 114,011 |
2022-11-07 | $52.88 | $52.97 | $52.32 | $52.93 | $52.77 | 119,852 |
2022-11-04 | $52.87 | $52.87 | $51.66 | $52.57 | $52.41 | 140,221 |
2022-11-03 | $51.61 | $52.64 | $51.48 | $52.17 | $52.01 | 345,370 |
2022-11-02 | $53.70 | $54.20 | $52.22 | $52.22 | $52.06 | 67,877 |
2022-11-01 | $54.52 | $54.62 | $53.71 | $53.93 | $53.76 | 247,730 |
2022-10-31 | $53.68 | $54.13 | $53.54 | $53.79 | $53.62 | 96,388 |
2022-10-28 | $52.85 | $53.99 | $52.67 | $53.96 | $53.79 | 89,688 |
2022-10-27 | $53.23 | $53.65 | $52.90 | $52.98 | $52.81 | 68,499 |
2022-10-26 | $52.77 | $53.80 | $52.70 | $52.98 | $52.82 | 79,131 |
2022-10-25 | $51.56 | $52.92 | $51.56 | $52.87 | $52.71 | 99,765 |
2022-10-24 | $51.23 | $51.54 | $50.71 | $51.43 | $51.27 | 133,098 |
2022-10-21 | $49.97 | $51.07 | $49.51 | $51.00 | $51.00 | 84,806 |
2022-10-20 | $50.60 | $51.11 | $49.88 | $50.04 | $50.04 | 145,715 |
2022-10-19 | $51.13 | $51.20 | $50.20 | $50.56 | $50.56 | 90,199 |
2022-10-18 | $51.86 | $52.17 | $51.07 | $51.51 | $51.51 | 386,912 |
2022-10-17 | $50.16 | $50.95 | $50.16 | $50.70 | $50.70 | 202,819 |
2022-10-14 | $51.14 | $51.42 | $49.11 | $49.20 | $49.20 | 88,119 |
2022-10-13 | $48.80 | $51.01 | $48.44 | $50.73 | $50.73 | 146,905 |
2022-10-12 | $50.42 | $50.42 | $49.81 | $49.99 | $49.99 | 62,685 |
2022-10-11 | $50.53 | $50.92 | $49.80 | $50.33 | $50.33 | 52,256 |
2022-10-10 | $51.49 | $51.49 | $50.29 | $50.70 | $50.70 | 133,980 |
2022-10-07 | $52.37 | $52.37 | $51.09 | $51.31 | $51.31 | 64,731 |
2022-10-06 | $53.22 | $53.78 | $52.89 | $53.00 | $53.00 | 64,032 |
2022-10-05 | $52.98 | $53.70 | $52.48 | $53.37 | $53.37 | 44,855 |
2022-10-04 | $52.72 | $53.59 | $52.72 | $53.58 | $53.58 | 115,595 |
2022-10-03 | $50.85 | $52.00 | $50.50 | $51.76 | $51.76 | 87,288 |
2022-09-30 | $50.73 | $51.50 | $50.32 | $50.38 | $50.38 | 84,527 |
2022-09-29 | $51.10 | $51.10 | $50.23 | $50.69 | $50.69 | 88,440 |
2022-09-28 | $50.69 | $51.84 | $50.46 | $51.65 | $51.65 | 332,308 |
2022-09-27 | $50.94 | $51.11 | $49.99 | $50.32 | $50.32 | 145,456 |
2022-09-26 | $50.82 | $51.39 | $50.21 | $50.31 | $50.31 | 459,422 |
2022-09-23 | $51.24 | $51.36 | $50.40 | $51.11 | $51.11 | 159,298 |
2022-09-22 | $53.04 | $53.10 | $51.81 | $51.90 | $51.90 | 125,532 |
2022-09-21 | $54.23 | $54.84 | $53.11 | $53.17 | $53.17 | 129,776 |
2022-09-20 | $54.58 | $54.58 | $53.66 | $53.97 | $53.97 | 96,685 |
2022-09-19 | $54.17 | $54.98 | $54.17 | $54.93 | $54.93 | 57,935 |
2022-09-16 | $54.84 | $54.84 | $54.11 | $54.55 | $54.55 | 54,426 |
2022-09-15 | $55.74 | $56.51 | $55.25 | $55.44 | $55.44 | 112,672 |
2022-09-14 | $56.06 | $56.24 | $55.53 | $56.01 | $56.01 | 53,726 |
2022-09-13 | $56.71 | $56.85 | $55.79 | $55.89 | $55.89 | 243,302 |
2022-09-12 | $58.05 | $58.29 | $57.84 | $58.26 | $58.26 | 77,463 |
2022-09-09 | $57.16 | $57.83 | $57.14 | $57.75 | $57.75 | 48,220 |
2022-09-08 | $55.75 | $56.72 | $55.55 | $56.71 | $56.71 | 82,732 |
2022-09-07 | $54.71 | $56.15 | $54.71 | $56.10 | $56.10 | 81,646 |
2022-09-06 | $55.00 | $55.11 | $54.33 | $54.76 | $54.76 | 78,426 |
2022-09-02 | $55.85 | $56.01 | $54.56 | $54.82 | $54.82 | 129,078 |
2022-09-01 | $55.17 | $55.27 | $54.25 | $55.23 | $55.23 | 88,235 |
2022-08-31 | $56.32 | $56.49 | $55.53 | $55.64 | $55.64 | 85,459 |
2022-08-30 | $56.84 | $56.84 | $55.65 | $55.88 | $55.88 | 74,227 |
2022-08-29 | $56.59 | $57.01 | $56.37 | $56.51 | $56.51 | 105,214 |
2022-08-26 | $59.22 | $59.22 | $57.01 | $57.05 | $57.05 | 119,605 |
2022-08-25 | $58.42 | $59.11 | $58.40 | $59.11 | $59.11 | 109,159 |
2022-08-24 | $57.82 | $58.38 | $57.67 | $58.17 | $58.17 | 44,609 |
2022-08-23 | $57.91 | $58.37 | $57.65 | $57.76 | $57.76 | 49,871 |
2022-08-22 | $58.45 | $58.57 | $57.84 | $57.98 | $57.98 | 83,439 |
2022-08-19 | $59.92 | $59.97 | $59.10 | $59.24 | $59.24 | 217,821 |
2022-08-18 | $60.41 | $60.55 | $60.20 | $60.39 | $60.39 | 107,410 |
2022-08-17 | $60.43 | $60.63 | $59.93 | $60.25 | $60.25 | 85,765 |
2022-08-16 | $60.83 | $61.34 | $60.50 | $61.06 | $61.06 | 185,905 |
2022-08-15 | $60.64 | $61.19 | $60.64 | $61.05 | $61.05 | 84,116 |
2022-08-12 | $60.32 | $60.96 | $60.06 | $60.94 | $60.94 | 179,551 |
2022-08-11 | $60.54 | $61.00 | $59.80 | $59.93 | $59.93 | 72,293 |
2022-08-10 | $59.43 | $60.08 | $59.43 | $60.01 | $60.01 | 142,432 |
2022-08-09 | $58.85 | $58.85 | $58.01 | $58.22 | $58.22 | 94,712 |
2022-08-08 | $59.16 | $59.69 | $58.92 | $59.04 | $59.04 | 350,417 |
2022-08-05 | $57.99 | $58.81 | $57.95 | $58.75 | $58.75 | 248,740 |
2022-08-04 | $58.43 | $58.55 | $58.17 | $58.44 | $58.44 | 56,518 |
2022-08-03 | $58.07 | $58.53 | $57.76 | $58.42 | $58.42 | 96,741 |
2022-08-02 | $57.58 | $58.31 | $57.35 | $57.69 | $57.69 | 49,527 |
2022-08-01 | $57.49 | $58.01 | $57.08 | $57.71 | $57.71 | 50,379 |
2022-07-29 | $57.03 | $57.87 | $56.92 | $57.74 | $57.74 | 96,028 |
2022-07-28 | $56.18 | $57.20 | $55.73 | $57.14 | $57.14 | 95,236 |
2022-07-27 | $55.12 | $56.23 | $54.99 | $56.01 | $56.01 | 47,879 |
2022-07-26 | $54.95 | $54.95 | $54.36 | $54.52 | $54.52 | 102,393 |
2022-07-25 | $55.43 | $55.43 | $54.73 | $55.18 | $55.18 | 65,779 |
2022-07-22 | $56.06 | $56.37 | $54.98 | $55.25 | $55.25 | 71,302 |
2022-07-21 | $55.15 | $56.09 | $55.11 | $56.09 | $56.09 | 115,166 |
2022-07-20 | $54.43 | $55.49 | $54.43 | $55.39 | $55.39 | 261,029 |
2022-07-19 | $53.37 | $54.48 | $53.35 | $54.48 | $54.48 | 76,358 |
2022-07-18 | $53.47 | $53.68 | $52.56 | $52.77 | $52.77 | 191,608 |
2022-07-15 | $52.70 | $52.96 | $52.18 | $52.95 | $52.95 | 76,254 |
2022-07-14 | $51.90 | $52.07 | $51.19 | $51.98 | $51.98 | 51,680 |
2022-07-13 | $51.76 | $52.82 | $51.59 | $52.41 | $52.41 | 135,674 |
2022-07-12 | $53.17 | $53.77 | $52.41 | $52.69 | $52.69 | 142,847 |
2022-07-11 | $53.57 | $53.79 | $53.22 | $53.34 | $53.34 | 93,172 |
2022-07-08 | $54.04 | $54.47 | $53.55 | $54.10 | $54.10 | 69,522 |
2022-07-07 | $53.58 | $54.35 | $53.49 | $54.30 | $54.30 | 102,356 |
2022-07-06 | $53.34 | $53.60 | $52.72 | $53.22 | $53.22 | 78,983 |
2022-07-05 | $51.91 | $53.26 | $51.52 | $53.21 | $53.21 | 69,970 |
2022-07-01 | $51.94 | $52.77 | $51.66 | $52.73 | $52.73 | 117,272 |
2022-06-30 | $51.87 | $52.48 | $51.22 | $51.94 | $51.94 | 145,729 |
2022-06-29 | $52.83 | $52.83 | $52.00 | $52.49 | $52.49 | 75,568 |
2022-06-28 | $54.28 | $54.61 | $52.72 | $52.77 | $52.77 | 55,870 |
2022-06-27 | $54.23 | $54.36 | $53.67 | $54.01 | $54.01 | 46,938 |
2022-06-24 | $53.00 | $54.16 | $52.91 | $54.13 | $54.13 | 93,418 |
2022-06-23 | $51.53 | $52.42 | $51.45 | $52.37 | $52.37 | 99,376 |
2022-06-22 | $50.57 | $51.83 | $50.57 | $51.35 | $51.35 | 109,650 |
2022-06-21 | $51.03 | $51.67 | $51.00 | $51.18 | $51.18 | 203,260 |
2022-06-17 | $49.90 | $50.74 | $49.72 | $50.34 | $50.34 | 138,637 |
2022-06-16 | $50.78 | $50.78 | $49.38 | $49.67 | $49.67 | 135,782 |
2022-06-15 | $51.79 | $52.73 | $51.15 | $52.00 | $52.00 | 181,084 |
2022-06-14 | $51.62 | $51.79 | $50.73 | $51.12 | $51.12 | 241,941 |
2022-06-13 | $52.39 | $52.65 | $51.14 | $51.37 | $51.37 | 259,114 |
2022-06-10 | $54.81 | $54.84 | $53.89 | $54.01 | $54.01 | 119,286 |
2022-06-09 | $56.86 | $56.97 | $55.76 | $55.78 | $55.78 | 157,056 |
2022-06-08 | $57.63 | $57.95 | $57.15 | $57.25 | $57.17 | 277,987 |
2022-06-07 | $56.63 | $58.06 | $56.63 | $57.99 | $57.90 | 62,760 |
2022-06-06 | $57.80 | $57.80 | $57.10 | $57.24 | $57.16 | 70,173 |
2022-06-03 | $57.18 | $57.55 | $56.83 | $57.10 | $57.02 | 95,788 |
2022-06-02 | $56.07 | $57.91 | $55.93 | $57.78 | $57.70 | 230,050 |
2022-06-01 | $57.03 | $57.16 | $55.47 | $56.09 | $56.01 | 157,427 |
2022-05-31 | $57.30 | $57.30 | $56.37 | $56.67 | $56.59 | 153,377 |
2022-05-27 | $56.19 | $57.62 | $56.19 | $57.62 | $57.54 | 60,789 |
2022-05-26 | $54.68 | $56.09 | $54.68 | $55.84 | $55.76 | 150,070 |
2022-05-25 | $53.45 | $54.67 | $53.37 | $54.36 | $54.28 | 173,874 |
2022-05-24 | $54.10 | $54.10 | $52.85 | $53.56 | $53.48 | 131,736 |
2022-05-23 | $54.77 | $54.77 | $53.77 | $54.64 | $54.56 | 112,555 |
2022-05-20 | $54.75 | $54.75 | $52.76 | $54.18 | $54.10 | 68,267 |
2022-05-19 | $53.06 | $54.67 | $52.93 | $54.05 | $53.97 | 76,194 |
2022-05-18 | $55.06 | $55.12 | $53.24 | $53.49 | $53.41 | 110,362 |
2022-05-17 | $55.50 | $55.76 | $54.64 | $55.76 | $55.68 | 96,465 |
2022-05-16 | $55.01 | $55.22 | $54.44 | $54.48 | $54.40 | 106,092 |
2022-05-13 | $54.06 | $55.53 | $54.06 | $55.24 | $55.16 | 85,104 |
2022-05-12 | $52.22 | $53.71 | $52.00 | $53.18 | $53.10 | 203,917 |
2022-05-11 | $53.55 | $54.55 | $52.47 | $52.59 | $52.51 | 282,104 |
2022-05-10 | $54.63 | $55.02 | $52.76 | $53.77 | $53.69 | 277,897 |
2022-05-09 | $55.48 | $55.73 | $53.51 | $53.77 | $53.69 | 138,195 |
2022-05-06 | $57.21 | $57.21 | $55.52 | $56.50 | $56.42 | 122,855 |
2022-05-05 | $59.43 | $59.51 | $57.07 | $57.59 | $57.51 | 70,456 |
2022-05-04 | $58.67 | $60.25 | $57.72 | $60.14 | $60.05 | 64,959 |
2022-05-03 | $58.21 | $58.80 | $58.05 | $58.56 | $58.47 | 306,735 |
2022-05-02 | $57.81 | $58.57 | $56.90 | $58.36 | $58.27 | 113,990 |
2022-04-29 | $59.38 | $60.14 | $57.76 | $57.82 | $57.74 | 65,207 |
2022-04-28 | $59.18 | $60.10 | $58.12 | $59.85 | $59.76 | 87,762 |
2022-04-27 | $58.66 | $59.50 | $58.52 | $58.61 | $58.52 | 483,881 |
2022-04-26 | $60.06 | $60.18 | $58.62 | $58.63 | $58.54 | 81,445 |
2022-04-25 | $59.57 | $60.53 | $59.14 | $60.49 | $60.40 | 127,843 |
2022-04-22 | $61.53 | $61.53 | $59.94 | $59.99 | $59.90 | 78,131 |
2022-04-21 | $63.70 | $63.88 | $61.51 | $61.63 | $61.54 | 69,749 |
2022-04-20 | $63.55 | $63.66 | $63.04 | $63.16 | $63.07 | 47,137 |
2022-04-19 | $61.56 | $63.28 | $61.56 | $63.17 | $63.08 | 68,933 |
2022-04-18 | $61.97 | $61.97 | $61.17 | $61.54 | $61.45 | 99,066 |
2022-04-14 | $63.02 | $63.20 | $62.06 | $62.11 | $62.02 | 135,611 |
2022-04-13 | $61.91 | $63.03 | $61.91 | $62.92 | $62.83 | 159,936 |
2022-04-12 | $62.91 | $63.38 | $61.68 | $61.88 | $61.79 | 93,948 |
2022-04-11 | $62.51 | $62.94 | $62.18 | $62.25 | $62.16 | 136,890 |
2022-04-08 | $63.04 | $63.48 | $62.70 | $62.90 | $62.81 | 45,581 |
2022-04-07 | $62.90 | $63.57 | $62.44 | $63.23 | $63.14 | 202,736 |
2022-04-06 | $63.28 | $63.34 | $62.55 | $63.10 | $63.01 | 83,872 |
2022-04-05 | $64.99 | $65.23 | $63.85 | $64.05 | $63.96 | 57,464 |
2022-04-04 | $64.75 | $65.22 | $64.68 | $65.18 | $65.08 | 46,915 |
2022-04-01 | $64.59 | $64.79 | $64.09 | $64.63 | $64.54 | 73,434 |
2022-03-31 | $65.37 | $65.52 | $64.28 | $64.28 | $64.19 | 80,652 |
2022-03-30 | $66.03 | $66.03 | $65.02 | $65.33 | $65.23 | 81,520 |
2022-03-29 | $65.33 | $66.44 | $65.32 | $66.27 | $66.17 | 101,489 |
2022-03-28 | $64.14 | $64.69 | $63.65 | $64.67 | $64.57 | 79,891 |
2022-03-25 | $64.51 | $64.53 | $63.50 | $64.20 | $64.11 | 79,557 |
2022-03-24 | $63.95 | $64.39 | $63.44 | $64.38 | $64.29 | 50,019 |
2022-03-23 | $64.43 | $64.67 | $63.67 | $63.67 | $63.48 | 41,011 |
2022-03-22 | $64.31 | $65.04 | $64.30 | $64.85 | $64.66 | 91,490 |
2022-03-21 | $64.63 | $64.73 | $63.58 | $64.17 | $63.98 | 99,444 |
2022-03-18 | $63.10 | $64.61 | $63.10 | $64.52 | $64.33 | 83,864 |
2022-03-17 | $62.02 | $63.41 | $62.02 | $63.40 | $63.21 | 196,314 |
2022-03-16 | $60.90 | $62.31 | $60.51 | $62.26 | $62.08 | 127,775 |
2022-03-15 | $59.25 | $60.29 | $59.25 | $60.19 | $60.01 | 66,382 |
2022-03-14 | $60.05 | $60.37 | $58.76 | $58.98 | $58.81 | 74,147 |
2022-03-11 | $61.67 | $61.67 | $59.88 | $59.88 | $59.70 | 64,538 |
2022-03-10 | $60.86 | $61.24 | $60.29 | $61.16 | $60.98 | 400,246 |
2022-03-09 | $60.84 | $61.85 | $60.84 | $61.52 | $61.34 | 67,178 |
2022-03-08 | $59.77 | $61.04 | $59.23 | $59.63 | $59.45 | 149,298 |
2022-03-07 | $62.06 | $62.06 | $59.74 | $59.79 | $59.61 | 108,172 |
2022-03-04 | $62.58 | $62.69 | $61.44 | $62.03 | $61.85 | 93,823 |
2022-03-03 | $64.16 | $64.16 | $62.65 | $62.96 | $62.77 | 399,998 |
2022-03-02 | $63.22 | $64.08 | $62.86 | $63.89 | $63.70 | 440,741 |
2022-03-01 | $63.75 | $63.86 | $62.40 | $62.84 | $62.65 | 204,297 |
2022-02-28 | $63.30 | $64.19 | $63.00 | $63.77 | $63.58 | 137,246 |
2022-02-25 | $62.63 | $63.89 | $62.12 | $63.87 | $63.68 | 78,483 |
2022-02-24 | $58.73 | $62.50 | $58.55 | $62.31 | $62.13 | 124,049 |
2022-02-23 | $62.29 | $62.40 | $60.37 | $60.41 | $60.23 | 125,547 |
2022-02-22 | $62.45 | $63.03 | $61.55 | $61.93 | $61.75 | 178,503 |
2022-02-18 | $63.29 | $63.77 | $62.49 | $62.69 | $62.50 | 132,930 |
2022-02-17 | $64.82 | $64.82 | $63.38 | $63.46 | $63.27 | 94,302 |
2022-02-16 | $64.99 | $65.52 | $64.48 | $65.37 | $65.18 | 79,580 |
2022-02-15 | $64.84 | $65.47 | $64.69 | $65.37 | $65.18 | 171,592 |
2022-02-14 | $64.43 | $64.93 | $63.61 | $63.99 | $63.80 | 139,724 |
2022-02-11 | $65.98 | $66.33 | $64.06 | $64.45 | $64.26 | 232,323 |
2022-02-10 | $65.80 | $67.35 | $65.38 | $65.76 | $65.57 | 210,307 |
2022-02-09 | $65.92 | $66.86 | $65.92 | $66.80 | $66.60 | 191,625 |
2022-02-08 | $64.32 | $65.31 | $64.06 | $65.19 | $65.00 | 56,012 |
2022-02-07 | $64.66 | $65.20 | $64.32 | $64.41 | $64.22 | 86,155 |
2022-02-04 | $63.72 | $64.97 | $63.45 | $64.42 | $64.23 | 102,076 |
2022-02-03 | $64.49 | $64.87 | $63.71 | $63.77 | $63.58 | 80,971 |
2022-02-02 | $65.63 | $65.63 | $64.89 | $65.35 | $65.16 | 94,382 |
2022-02-01 | $65.03 | $65.44 | $64.11 | $65.42 | $65.23 | 127,957 |
2022-01-31 | $62.47 | $64.77 | $62.47 | $64.72 | $64.53 | 94,877 |
2022-01-28 | $60.98 | $62.60 | $60.30 | $62.56 | $62.37 | 305,681 |
2022-01-27 | $62.49 | $62.95 | $60.80 | $60.95 | $60.77 | 126,975 |
2022-01-26 | $63.63 | $64.06 | $61.43 | $61.74 | $61.56 | 112,028 |
2022-01-25 | $63.22 | $63.49 | $61.90 | $62.57 | $62.38 | 120,390 |
2022-01-24 | $62.02 | $64.20 | $60.64 | $64.12 | $63.93 | 571,589 |
2022-01-21 | $64.02 | $64.52 | $62.98 | $63.08 | $62.89 | 184,061 |
2022-01-20 | $65.58 | $66.55 | $64.18 | $64.24 | $64.05 | 213,727 |
2022-01-19 | $65.91 | $66.38 | $65.07 | $65.13 | $64.94 | 119,460 |
2022-01-18 | $66.42 | $66.46 | $65.60 | $65.64 | $65.45 | 127,116 |
2022-01-14 | $67.32 | $67.49 | $66.22 | $67.24 | $67.04 | 126,966 |
2022-01-13 | $69.46 | $69.46 | $67.65 | $67.74 | $67.54 | 200,059 |
2022-01-12 | $69.65 | $70.12 | $68.91 | $69.22 | $69.02 | 171,786 |
2022-01-11 | $68.41 | $69.31 | $67.87 | $69.26 | $69.05 | 79,106 |
2022-01-10 | $68.10 | $68.34 | $66.68 | $68.33 | $68.13 | 345,557 |
2022-01-07 | $69.55 | $69.83 | $68.55 | $68.57 | $68.37 | 78,610 |
2022-01-06 | $69.43 | $70.15 | $68.69 | $69.58 | $69.37 | 86,165 |
2022-01-05 | $71.92 | $71.92 | $69.48 | $69.48 | $69.27 | 82,275 |
2022-01-04 | $72.85 | $72.85 | $71.40 | $72.03 | $71.82 | 614,565 |
2022-01-03 | $73.53 | $73.56 | $72.08 | $72.55 | $72.34 | 299,494 |
2021-12-31 | $73.19 | $73.63 | $73.19 | $73.24 | $73.02 | 39,352 |
2021-12-30 | $73.42 | $73.91 | $73.31 | $73.43 | $73.21 | 57,159 |
2021-12-29 | $73.13 | $73.37 | $72.78 | $73.28 | $73.06 | 64,714 |
2021-12-28 | $73.47 | $73.73 | $72.94 | $73.07 | $72.85 | 49,733 |
2021-12-27 | $72.77 | $73.42 | $72.56 | $73.42 | $73.20 | 48,602 |
2021-12-23 | $72.31 | $72.80 | $72.00 | $72.60 | $72.38 | 41,213 |
2021-12-22 | $71.58 | $72.11 | $71.58 | $72.10 | $71.89 | 89,717 |
2021-12-21 | $70.18 | $71.57 | $70.18 | $71.57 | $71.36 | 113,592 |
2021-12-20 | $69.69 | $69.94 | $69.12 | $69.74 | $69.53 | 259,847 |
2021-12-17 | $70.29 | $71.43 | $69.71 | $70.84 | $70.63 | 40,036 |
2021-12-16 | $72.24 | $72.24 | $70.26 | $70.60 | $70.39 | 47,063 |
2021-12-15 | $70.66 | $71.93 | $70.10 | $71.91 | $71.70 | 73,061 |
2021-12-14 | $71.17 | $71.28 | $70.10 | $70.64 | $70.43 | 173,563 |
2021-12-13 | $72.19 | $72.23 | $71.47 | $71.76 | $71.55 | 39,921 |
2021-12-10 | $72.79 | $72.86 | $71.98 | $72.28 | $71.95 | 44,977 |
2021-12-09 | $73.58 | $73.74 | $72.33 | $72.34 | $72.01 | 65,664 |
2021-12-08 | $73.16 | $73.79 | $72.68 | $73.71 | $73.38 | 44,481 |
2021-12-07 | $72.20 | $73.21 | $72.20 | $72.86 | $72.53 | 30,871 |
2021-12-06 | $70.00 | $71.25 | $69.81 | $70.92 | $70.60 | 93,126 |
2021-12-03 | $72.00 | $72.16 | $69.72 | $70.40 | $70.08 | 56,699 |
2021-12-02 | $69.97 | $71.88 | $69.96 | $71.88 | $71.56 | 513,944 |
2021-12-01 | $72.75 | $72.81 | $69.93 | $69.94 | $69.62 | 286,588 |
2021-11-30 | $73.27 | $73.48 | $71.70 | $71.80 | $71.48 | 164,525 |
2021-11-29 | $73.52 | $73.88 | $72.88 | $73.55 | $73.22 | 42,109 |
2021-11-26 | $72.95 | $73.76 | $72.66 | $72.84 | $72.51 | 44,272 |
2021-11-24 | $73.06 | $74.19 | $72.89 | $74.19 | $73.86 | 49,991 |
2021-11-23 | $73.90 | $74.17 | $72.79 | $73.59 | $73.26 | 42,309 |
2021-11-22 | $75.40 | $75.42 | $73.86 | $73.97 | $73.64 | 39,792 |
2021-11-19 | $75.52 | $75.60 | $75.07 | $75.11 | $74.77 | 39,536 |
2021-11-18 | $75.98 | $75.98 | $75.12 | $75.33 | $74.99 | 28,244 |
2021-11-17 | $76.25 | $76.25 | $75.43 | $75.71 | $75.37 | 48,225 |
2021-11-16 | $75.58 | $76.39 | $75.50 | $76.33 | $75.99 | 52,929 |
2021-11-15 | $75.78 | $75.78 | $75.37 | $75.50 | $75.16 | 59,507 |
2021-11-12 | $74.94 | $75.65 | $74.94 | $75.60 | $75.26 | 50,078 |
2021-11-11 | $75.03 | $75.03 | $74.67 | $74.75 | $74.41 | 34,939 |
2021-11-10 | $75.59 | $75.85 | $74.34 | $74.59 | $74.25 | 46,660 |
2021-11-09 | $75.95 | $76.12 | $75.53 | $75.85 | $75.51 | 55,701 |
2021-11-08 | $75.73 | $75.80 | $75.40 | $75.73 | $75.39 | 32,149 |
2021-11-05 | $75.47 | $75.73 | $74.76 | $75.12 | $74.78 | 30,716 |
2021-11-04 | $74.98 | $75.47 | $74.85 | $75.13 | $74.79 | 57,167 |
2021-11-03 | $74.81 | $74.93 | $74.36 | $74.93 | $74.59 | 32,986 |
2021-11-02 | $74.67 | $74.89 | $74.52 | $74.89 | $74.55 | 58,920 |
2021-11-01 | $74.45 | $74.69 | $74.20 | $74.67 | $74.33 | 50,828 |
2021-10-29 | $73.50 | $74.25 | $73.50 | $74.18 | $73.85 | 52,542 |
2021-10-28 | $73.01 | $73.88 | $73.01 | $73.88 | $73.55 | 31,960 |
2021-10-27 | $73.78 | $73.89 | $72.78 | $72.78 | $72.45 | 78,100 |
2021-10-26 | $74.39 | $74.39 | $73.52 | $73.65 | $73.32 | 32,300 |
2021-10-25 | $73.80 | $74.25 | $73.59 | $73.98 | $73.65 | 57,271 |
2021-10-22 | $73.68 | $74.08 | $73.41 | $73.71 | $73.38 | 27,288 |
2021-10-21 | $73.07 | $73.73 | $72.81 | $73.70 | $73.37 | 58,340 |
2021-10-20 | $72.98 | $73.25 | $72.86 | $73.04 | $72.71 | 128,564 |
2021-10-19 | $72.69 | $73.02 | $72.63 | $72.82 | $72.49 | 39,631 |
2021-10-18 | $71.66 | $72.39 | $71.48 | $72.36 | $72.03 | 35,944 |
2021-10-15 | $72.08 | $72.25 | $71.86 | $71.86 | $71.54 | 88,138 |
2021-10-14 | $71.14 | $71.80 | $71.14 | $71.69 | $71.37 | 28,185 |
2021-10-13 | $70.14 | $70.51 | $69.94 | $70.49 | $70.17 | 49,788 |
2021-10-12 | $69.61 | $70.16 | $69.52 | $69.78 | $69.47 | 40,353 |
2021-10-11 | $69.51 | $70.08 | $69.27 | $69.28 | $68.97 | 61,982 |
2021-10-08 | $70.21 | $70.28 | $69.60 | $69.65 | $69.34 | 119,275 |
2021-10-07 | $69.87 | $70.63 | $69.87 | $70.11 | $69.79 | 58,987 |
2021-10-06 | $68.32 | $69.21 | $68.12 | $69.17 | $68.86 | 32,013 |
2021-10-05 | $68.44 | $69.33 | $68.44 | $68.84 | $68.53 | 27,288 |
2021-10-04 | $69.32 | $69.32 | $67.87 | $68.19 | $67.88 | 207,838 |
2021-10-01 | $69.15 | $69.83 | $68.26 | $69.57 | $69.26 | 113,577 |
2021-09-30 | $69.67 | $69.76 | $68.85 | $68.88 | $68.57 | 40,995 |
2021-09-29 | $69.87 | $69.97 | $69.33 | $69.34 | $69.03 | 39,251 |
2021-09-28 | $70.67 | $70.67 | $69.42 | $69.47 | $69.16 | 73,694 |
2021-09-27 | $71.57 | $71.76 | $71.06 | $71.23 | $70.91 | 25,943 |
2021-09-24 | $71.66 | $71.87 | $71.39 | $71.81 | $71.49 | 52,539 |
2021-09-23 | $71.60 | $72.34 | $71.60 | $72.09 | $71.66 | 31,286 |
2021-09-22 | $70.86 | $71.59 | $70.77 | $71.33 | $70.91 | 45,709 |
2021-09-21 | $70.94 | $71.06 | $70.32 | $70.59 | $70.17 | 32,028 |
2021-09-20 | $70.24 | $70.69 | $69.66 | $70.49 | $70.07 | 68,424 |
2021-09-17 | $72.00 | $72.02 | $71.36 | $71.60 | $71.18 | 164,130 |
2021-09-16 | $71.78 | $72.18 | $71.49 | $72.05 | $71.62 | 43,352 |
2021-09-15 | $71.41 | $71.89 | $71.03 | $71.83 | $71.41 | 66,195 |
2021-09-14 | $71.94 | $71.94 | $71.24 | $71.40 | $70.98 | 41,991 |
2021-09-13 | $72.28 | $72.28 | $71.30 | $71.61 | $71.19 | 45,373 |
2021-09-10 | $72.75 | $72.75 | $71.89 | $71.95 | $71.53 | 49,748 |
2021-09-09 | $72.45 | $72.80 | $72.29 | $72.34 | $71.91 | 37,731 |
2021-09-08 | $72.49 | $72.55 | $72.09 | $72.39 | $71.96 | 42,063 |
2021-09-07 | $73.17 | $73.21 | $72.57 | $72.59 | $72.16 | 177,051 |
2021-09-03 | $73.12 | $73.43 | $73.09 | $73.35 | $72.92 | 24,042 |
2021-09-02 | $72.98 | $73.32 | $72.98 | $73.28 | $72.85 | 41,519 |
2021-09-01 | $72.60 | $72.98 | $72.41 | $72.82 | $72.39 | 21,733 |
2021-08-31 | $72.79 | $72.79 | $72.39 | $72.49 | $72.06 | 196,007 |
2021-08-30 | $72.65 | $72.96 | $72.44 | $72.73 | $72.30 | 34,000 |
2021-08-27 | $71.94 | $72.66 | $71.84 | $72.53 | $72.10 | 40,811 |
2021-08-26 | $72.14 | $72.21 | $71.65 | $71.71 | $71.29 | 57,134 |
2021-08-25 | $71.71 | $72.22 | $71.68 | $72.15 | $71.72 | 40,432 |
2021-08-24 | $71.20 | $71.68 | $71.20 | $71.61 | $71.19 | 24,086 |
2021-08-23 | $70.60 | $71.10 | $70.60 | $70.96 | $70.54 | 47,100 |
2021-08-20 | $69.51 | $70.32 | $69.51 | $70.30 | $69.88 | 28,500 |
2021-08-19 | $69.20 | $69.93 | $69.08 | $69.58 | $69.17 | 57,269 |
2021-08-18 | $70.04 | $70.33 | $69.59 | $69.59 | $69.18 | 34,591 |
2021-08-17 | $70.20 | $70.34 | $69.72 | $70.21 | $69.79 | 35,432 |
2021-08-16 | $70.61 | $70.78 | $70.26 | $70.76 | $70.34 | 61,592 |
2021-08-13 | $70.97 | $71.07 | $70.82 | $70.90 | $70.48 | 36,101 |
2021-08-12 | $70.82 | $70.98 | $70.60 | $70.88 | $70.46 | 116,304 |
2021-08-11 | $70.95 | $70.95 | $70.30 | $70.80 | $70.38 | 41,814 |
2021-08-10 | $70.98 | $71.15 | $70.65 | $70.65 | $70.23 | 89,724 |
2021-08-09 | $70.97 | $71.11 | $70.63 | $70.95 | $70.53 | 155,153 |
2021-08-06 | $71.15 | $71.64 | $70.76 | $70.94 | $70.53 | 36,497 |
2021-08-05 | $70.83 | $71.16 | $70.76 | $71.15 | $70.73 | 58,744 |
2021-08-04 | $70.68 | $70.92 | $70.53 | $70.74 | $70.32 | 31,340 |
2021-08-03 | $70.49 | $70.70 | $70.10 | $70.70 | $70.28 | 341,597 |
2021-08-02 | $70.75 | $70.81 | $70.22 | $70.22 | $69.81 | 152,132 |
2021-07-30 | $69.90 | $70.53 | $69.90 | $70.35 | $69.93 | 44,950 |
2021-07-29 | $70.22 | $70.79 | $70.22 | $70.45 | $70.03 | 29,445 |
2021-07-28 | $69.73 | $70.29 | $69.55 | $70.13 | $69.72 | 30,985 |
2021-07-27 | $69.88 | $69.88 | $68.91 | $69.63 | $69.22 | 56,565 |
2021-07-26 | $70.15 | $70.18 | $69.80 | $69.95 | $69.54 | 29,269 |
2021-07-23 | $69.72 | $70.26 | $69.65 | $70.21 | $69.80 | 215,317 |
2021-07-22 | $69.32 | $69.58 | $69.24 | $69.51 | $69.10 | 45,654 |
2021-07-21 | $69.04 | $69.42 | $68.98 | $69.38 | $68.97 | 30,625 |
2021-07-20 | $67.61 | $69.00 | $67.61 | $68.80 | $68.39 | 36,646 |
2021-07-19 | $66.97 | $67.51 | $66.65 | $67.20 | $66.80 | 107,390 |
2021-07-16 | $68.39 | $68.49 | $67.78 | $67.82 | $67.42 | 37,209 |
2021-07-15 | $68.25 | $68.55 | $67.68 | $68.15 | $67.75 | 29,439 |
2021-07-14 | $69.20 | $69.26 | $68.38 | $68.39 | $67.99 | 132,825 |
2021-07-13 | $69.49 | $69.52 | $68.92 | $68.98 | $68.57 | 51,963 |
2021-07-12 | $69.72 | $69.80 | $69.52 | $69.59 | $69.18 | 30,523 |
2021-07-09 | $69.03 | $69.71 | $68.91 | $69.71 | $69.30 | 199,157 |
2021-07-08 | $68.39 | $69.10 | $68.01 | $68.76 | $68.35 | 61,032 |
2021-07-07 | $69.74 | $69.78 | $68.97 | $69.50 | $69.09 | 33,528 |
2021-07-06 | $69.51 | $69.54 | $68.99 | $69.49 | $69.08 | 49,502 |
2021-07-02 | $69.41 | $69.45 | $69.11 | $69.40 | $68.99 | 170,264 |
2021-07-01 | $69.09 | $69.28 | $68.87 | $69.28 | $68.87 | 155,862 |
2021-06-30 | $69.03 | $69.08 | $68.89 | $68.89 | $68.48 | 36,896 |
2021-06-29 | $69.13 | $69.40 | $69.12 | $69.22 | $68.81 | 70,179 |
2021-06-28 | $68.98 | $69.20 | $68.94 | $69.18 | $68.77 | 63,239 |
2021-06-25 | $68.82 | $68.93 | $68.66 | $68.93 | $68.52 | 38,954 |
2021-06-24 | $68.48 | $68.60 | $68.39 | $68.52 | $68.12 | 24,988 |
2021-06-23 | $67.97 | $68.25 | $67.92 | $68.04 | $67.63 | 46,351 |
2021-06-22 | $67.52 | $68.04 | $67.45 | $67.97 | $67.57 | 32,334 |
2021-06-21 | $66.70 | $67.46 | $66.46 | $67.45 | $67.05 | 60,599 |
2021-06-18 | $66.70 | $66.90 | $66.51 | $66.58 | $66.19 | 66,920 |
2021-06-17 | $66.52 | $67.18 | $66.46 | $67.09 | $66.69 | 40,405 |
2021-06-16 | $66.80 | $67.04 | $66.20 | $66.56 | $66.17 | 50,023 |
2021-06-15 | $67.18 | $67.19 | $66.73 | $66.78 | $66.39 | 43,521 |
2021-06-14 | $67.02 | $67.18 | $66.86 | $67.18 | $66.78 | 51,932 |
2021-06-11 | $66.89 | $67.05 | $66.67 | $67.05 | $66.65 | 67,301 |
2021-06-10 | $66.21 | $66.74 | $66.13 | $66.69 | $66.30 | 37,996 |
2021-06-09 | $66.56 | $66.56 | $66.17 | $66.21 | $65.74 | 75,792 |
2021-06-08 | $66.13 | $66.42 | $65.78 | $66.33 | $65.86 | 45,216 |
2021-06-07 | $65.78 | $66.10 | $65.78 | $66.09 | $65.62 | 231,499 |
2021-06-04 | $65.49 | $65.87 | $65.49 | $65.87 | $65.40 | 104,384 |
2021-06-03 | $65.40 | $65.42 | $64.85 | $65.20 | $64.73 | 84,420 |
2021-06-02 | $65.93 | $65.93 | $65.58 | $65.72 | $65.25 | 57,556 |
2021-06-01 | $66.46 | $66.46 | $65.51 | $65.73 | $65.26 | 70,234 |
2021-05-28 | $65.95 | $66.21 | $65.93 | $65.97 | $65.50 | 988,607 |
2021-05-27 | $65.65 | $65.89 | $65.30 | $65.79 | $65.32 | 47,457 |
2021-05-26 | $65.29 | $65.55 | $65.29 | $65.53 | $65.06 | 39,174 |
2021-05-25 | $65.41 | $65.55 | $65.12 | $65.21 | $64.74 | 75,806 |
2021-05-24 | $64.94 | $65.43 | $64.90 | $65.22 | $64.75 | 209,582 |
2021-05-21 | $64.91 | $65.16 | $64.52 | $64.52 | $64.06 | 150,891 |
2021-05-20 | $63.55 | $64.76 | $63.55 | $64.63 | $64.17 | 65,280 |
2021-05-19 | $62.69 | $63.42 | $62.46 | $63.40 | $62.95 | 109,517 |
2021-05-18 | $63.98 | $64.19 | $63.52 | $63.54 | $63.09 | 38,049 |
2021-05-17 | $64.05 | $64.05 | $63.32 | $63.69 | $63.24 | 74,423 |
2021-05-14 | $63.37 | $64.38 | $63.31 | $64.21 | $63.75 | 54,173 |
2021-05-13 | $62.69 | $63.37 | $62.36 | $62.93 | $62.48 | 181,106 |
2021-05-12 | $63.51 | $63.79 | $62.44 | $62.47 | $62.02 | 112,248 |
2021-05-11 | $63.36 | $64.38 | $63.14 | $64.17 | $63.71 | 381,609 |
2021-05-10 | $65.14 | $65.19 | $64.40 | $64.40 | $63.94 | 194,994 |
2021-05-07 | $64.94 | $65.66 | $64.94 | $65.31 | $64.84 | 1,617,615 |
2021-05-06 | $64.83 | $64.83 | $63.98 | $64.59 | $64.13 | 366,315 |
2021-05-05 | $66.00 | $66.00 | $64.97 | $65.14 | $64.68 | 1,079,900 |
2021-05-04 | $65.95 | $65.95 | $64.69 | $65.41 | $64.94 | 251,374 |
2021-05-03 | $67.00 | $67.01 | $66.17 | $66.19 | $65.72 | 307,618 |
2021-04-30 | $66.87 | $67.11 | $66.44 | $66.56 | $66.08 | 98,670 |
2021-04-29 | $67.89 | $67.89 | $66.77 | $67.28 | $66.80 | 93,539 |
2021-04-28 | $67.81 | $67.81 | $67.29 | $67.46 | $66.98 | 57,939 |
2021-04-27 | $68.06 | $68.06 | $67.53 | $67.77 | $67.29 | 113,223 |
2021-04-26 | $67.71 | $67.92 | $67.36 | $67.88 | $67.40 | 57,773 |
2021-04-23 | $66.51 | $67.49 | $66.51 | $67.37 | $66.89 | 117,755 |
2021-04-22 | $66.36 | $67.14 | $66.13 | $66.43 | $65.96 | 107,447 |
2021-04-21 | $65.26 | $66.39 | $65.26 | $66.39 | $65.92 | 84,184 |
2021-04-20 | $66.03 | $66.16 | $65.16 | $65.51 | $65.04 | 150,992 |
2021-04-19 | $66.67 | $66.67 | $65.65 | $65.90 | $65.43 | 110,146 |
2021-04-16 | $401.37 | $401.37 | $398.82 | $399.66 | $66.13 | 48,822 |
2021-04-15 | $396.37 | $399.63 | $396.37 | $399.23 | $66.06 | 130,026 |
2021-04-14 | $395.99 | $397.75 | $393.57 | $393.84 | $65.17 | 150,324 |
2021-04-13 | $393.96 | $395.73 | $392.63 | $395.21 | $65.40 | 60,144 |
2021-04-12 | $390.73 | $392.46 | $389.55 | $392.21 | $64.90 | 53,202 |
2021-04-09 | $390.32 | $391.79 | $388.67 | $391.45 | $64.78 | 87,564 |
2021-04-08 | $389.00 | $389.87 | $387.78 | $389.86 | $64.51 | 66,570 |
2021-04-07 | $388.36 | $388.36 | $385.12 | $385.61 | $63.81 | 139,914 |
2021-04-06 | $388.34 | $390.91 | $386.52 | $388.97 | $64.37 | 190,752 |
2021-04-05 | $386.42 | $387.13 | $384.69 | $385.71 | $63.83 | 491,868 |
2021-04-01 | $381.00 | $384.02 | $381.00 | $383.86 | $63.52 | 327,954 |
2021-03-31 | $373.80 | $379.96 | $373.80 | $378.15 | $62.58 | 67,284 |
2021-03-30 | $371.72 | $372.98 | $370.00 | $372.33 | $61.61 | 60,252 |
2021-03-29 | $373.56 | $375.69 | $371.49 | $372.08 | $61.57 | 56,928 |
2021-03-26 | $369.81 | $376.03 | $369.00 | $376.03 | $62.22 | 80,820 |
2021-03-25 | $363.55 | $369.85 | $362.75 | $369.08 | $61.07 | 121,716 |
2021-03-24 | $374.08 | $374.08 | $367.87 | $367.87 | $60.87 | 213,054 |
2021-03-23 | $377.65 | $377.65 | $372.27 | $372.73 | $61.67 | 233,406 |
2021-03-22 | $374.53 | $378.38 | $374.52 | $377.05 | $62.38 | 193,500 |
2021-03-19 | $369.71 | $375.46 | $369.71 | $374.17 | $61.91 | 121,842 |
2021-03-18 | $376.99 | $376.99 | $369.79 | $369.79 | $61.18 | 64,146 |
2021-03-17 | $377.94 | $382.65 | $374.73 | $380.90 | $63.02 | 119,316 |
2021-03-16 | $385.29 | $386.72 | $378.91 | $381.24 | $63.08 | 111,108 |
2021-03-15 | $379.45 | $384.31 | $378.79 | $384.31 | $63.59 | 115,746 |
2021-03-12 | $375.83 | $378.54 | $372.96 | $378.54 | $62.63 | 105,072 |
2021-03-11 | $375.34 | $380.94 | $375.34 | $380.10 | $62.89 | 451,446 |
2021-03-10 | $376.13 | $376.46 | $369.48 | $369.63 | $61.16 | 110,262 |
2021-03-09 | $366.84 | $372.13 | $366.84 | $370.32 | $61.27 | 105,672 |
2021-03-08 | $365.89 | $369.50 | $358.28 | $358.28 | $59.28 | 146,796 |
2021-03-05 | $367.26 | $367.26 | $349.31 | $366.01 | $60.56 | 502,836 |
2021-03-04 | $374.34 | $375.66 | $358.00 | $363.08 | $60.07 | 359,202 |
2021-03-03 | $391.33 | $391.33 | $376.11 | $376.22 | $62.25 | 333,540 |
2021-03-02 | $399.54 | $399.54 | $390.99 | $391.64 | $64.80 | 327,300 |
2021-03-01 | $394.36 | $398.76 | $393.28 | $398.23 | $65.89 | 225,966 |
2021-02-26 | $387.82 | $390.65 | $383.34 | $388.66 | $64.31 | 162,402 |
2021-02-25 | $397.57 | $397.57 | $382.43 | $383.99 | $63.53 | 149,412 |
2021-02-24 | $393.73 | $398.61 | $391.00 | $398.10 | $65.87 | 176,070 |
2021-02-23 | $392.52 | $395.72 | $382.26 | $394.84 | $65.33 | 392,922 |
2021-02-22 | $407.83 | $407.83 | $397.63 | $397.83 | $65.82 | 115,512 |
2021-02-19 | $411.42 | $413.53 | $410.82 | $411.88 | $68.15 | 83,562 |
2021-02-18 | $406.62 | $409.69 | $403.06 | $408.09 | $67.52 | 120,474 |
2021-02-17 | $410.72 | $410.77 | $405.33 | $410.48 | $67.92 | 96,126 |
2021-02-16 | $420.66 | $420.66 | $413.24 | $413.57 | $68.43 | 93,912 |
2021-02-12 | $413.59 | $417.71 | $413.00 | $417.71 | $69.11 | 209,904 |
2021-02-11 | $412.80 | $413.56 | $410.44 | $413.17 | $68.36 | 87,612 |
2021-02-10 | $411.99 | $413.39 | $406.60 | $409.84 | $67.81 | 102,972 |
2021-02-09 | $409.19 | $411.09 | $408.88 | $409.79 | $67.80 | 120,468 |
2021-02-08 | $408.56 | $410.27 | $406.70 | $408.99 | $67.67 | 146,706 |
2021-02-05 | $404.53 | $405.47 | $403.18 | $405.10 | $67.03 | 113,316 |
2021-02-04 | $396.57 | $400.86 | $396.57 | $400.54 | $66.27 | 119,652 |
2021-02-03 | $397.21 | $398.18 | $394.45 | $395.04 | $65.36 | 255,792 |
2021-02-02 | $392.58 | $397.88 | $392.58 | $397.29 | $65.73 | 196,260 |
2021-02-01 | $385.88 | $388.72 | $382.88 | $388.56 | $64.29 | 123,756 |
2021-01-29 | $385.43 | $385.43 | $378.82 | $381.34 | $63.09 | 271,914 |
2021-01-28 | $380.10 | $389.15 | $380.10 | $386.18 | $63.90 | 137,562 |
2021-01-27 | $385.32 | $385.84 | $377.03 | $377.86 | $62.52 | 148,470 |
2021-01-26 | $399.06 | $399.06 | $390.53 | $390.53 | $64.62 | 128,802 |
2021-01-25 | $400.09 | $402.32 | $394.00 | $396.99 | $65.68 | 151,824 |
2021-01-22 | $396.69 | $398.05 | $396.26 | $397.23 | $65.72 | 117,654 |
2021-01-21 | $401.15 | $401.15 | $397.45 | $398.09 | $65.87 | 136,638 |
2021-01-20 | $397.25 | $399.94 | $397.12 | $399.39 | $66.08 | 115,722 |
2021-01-19 | $394.14 | $395.09 | $392.55 | $394.83 | $65.33 | 198,744 |
2021-01-15 | $392.34 | $393.26 | $387.91 | $390.13 | $64.55 | 158,034 |
2021-01-14 | $395.81 | $397.87 | $392.64 | $393.06 | $65.03 | 77,766 |
2021-01-13 | $397.80 | $397.80 | $393.48 | $394.44 | $65.26 | 265,482 |
2021-01-12 | $396.69 | $397.56 | $395.24 | $397.12 | $65.71 | 158,550 |
2021-01-11 | $392.05 | $397.32 | $392.05 | $394.96 | $65.35 | 248,676 |
2021-01-08 | $394.09 | $397.48 | $392.59 | $395.21 | $65.39 | 83,478 |
2021-01-07 | $384.58 | $392.67 | $384.58 | $392.67 | $64.97 | 201,906 |
2021-01-06 | $378.00 | $384.44 | $377.03 | $380.90 | $63.02 | 126,258 |
2021-01-05 | $375.57 | $380.10 | $375.57 | $379.92 | $62.86 | 318,990 |
2021-01-04 | $384.44 | $384.44 | $371.75 | $376.85 | $62.35 | 818,514 |
2020-12-31 | $383.57 | $383.57 | $379.84 | $382.48 | $63.28 | 88,806 |
2020-12-30 | $382.23 | $383.92 | $382.23 | $382.56 | $63.30 | 138,978 |
2020-12-29 | $385.27 | $385.27 | $377.81 | $380.29 | $62.92 | 188,790 |
2020-12-28 | $391.04 | $391.50 | $383.03 | $383.18 | $63.40 | 179,838 |
2020-12-24 | $389.58 | $390.11 | $386.98 | $388.19 | $64.23 | 69,684 |
2020-12-23 | $391.50 | $391.50 | $388.01 | $388.57 | $64.29 | 94,284 |
2020-12-22 | $385.97 | $390.09 | $385.77 | $390.09 | $64.54 | 276,162 |
2020-12-21 | $382.97 | $385.93 | $379.01 | $385.67 | $63.81 | 138,450 |
2020-12-18 | $384.51 | $386.62 | $383.38 | $386.36 | $63.93 | 113,928 |
2020-12-17 | $380.18 | $383.13 | $379.43 | $383.13 | $63.39 | 84,432 |
2020-12-16 | $376.95 | $377.27 | $374.61 | $376.70 | $62.33 | 133,422 |
2020-12-15 | $374.25 | $375.34 | $373.18 | $374.75 | $62.00 | 92,208 |
2020-12-14 | $372.51 | $373.80 | $370.79 | $370.87 | $61.36 | 157,182 |
2020-12-11 | $368.29 | $370.08 | $365.80 | $369.74 | $61.17 | 79,302 |
2020-12-10 | $362.49 | $369.22 | $362.49 | $369.18 | $61.08 | 101,610 |
2020-12-09 | $371.95 | $371.95 | $362.55 | $364.14 | $60.24 | 105,234 |
2020-12-08 | $368.70 | $372.26 | $368.70 | $371.74 | $61.50 | 113,880 |
2020-12-07 | $369.51 | $369.73 | $367.78 | $368.89 | $61.03 | 96,852 |
2020-12-04 | $366.63 | $368.81 | $366.63 | $368.44 | $60.95 | 90,066 |
2020-12-03 | $362.84 | $366.82 | $362.84 | $364.55 | $60.31 | 296,982 |
2020-12-02 | $362.97 | $362.97 | $360.68 | $362.44 | $59.96 | 118,716 |
2020-12-01 | $367.01 | $367.01 | $362.28 | $364.30 | $60.27 | 113,088 |
2020-11-30 | $365.02 | $365.16 | $360.32 | $364.86 | $60.36 | 106,194 |
2020-11-27 | $360.69 | $363.21 | $360.05 | $363.21 | $60.09 | 40,668 |
2020-11-25 | $355.04 | $358.58 | $355.04 | $357.93 | $59.22 | 85,218 |
2020-11-24 | $357.90 | $357.90 | $353.88 | $354.53 | $58.65 | 139,926 |
2020-11-23 | $357.16 | $357.16 | $353.25 | $355.50 | $58.81 | 92,748 |
2020-11-20 | $353.68 | $356.78 | $353.68 | $354.72 | $58.68 | 123,066 |
2020-11-19 | $347.18 | $353.89 | $347.18 | $353.36 | $58.46 | 141,546 |
2020-11-18 | $352.21 | $352.21 | $348.18 | $348.18 | $57.60 | 180,480 |
2020-11-17 | $348.84 | $351.61 | $347.31 | $350.79 | $58.03 | 299,184 |
2020-11-16 | $347.95 | $349.03 | $345.96 | $348.90 | $57.72 | 131,916 |
2020-11-13 | $348.47 | $349.10 | $345.24 | $347.12 | $57.43 | 188,400 |
2020-11-12 | $347.77 | $348.72 | $343.52 | $345.01 | $57.08 | 90,510 |
2020-11-11 | $343.00 | $346.87 | $343.00 | $346.54 | $57.33 | 200,904 |
2020-11-10 | $344.96 | $344.96 | $333.34 | $338.53 | $56.01 | 344,472 |
2020-11-09 | $370.90 | $370.90 | $345.76 | $346.09 | $57.26 | 229,836 |
2020-11-06 | $352.51 | $356.26 | $350.14 | $355.60 | $58.83 | 187,122 |
2020-11-05 | $351.94 | $352.48 | $349.86 | $351.90 | $58.22 | 752,334 |
2020-11-04 | $339.19 | $347.08 | $338.81 | $344.39 | $56.97 | 695,586 |
2020-11-03 | $327.06 | $332.44 | $327.06 | $331.84 | $54.90 | 154,116 |
2020-11-02 | $325.07 | $327.79 | $320.09 | $323.83 | $53.57 | 239,760 |
2020-10-30 | $327.58 | $329.04 | $319.32 | $321.79 | $53.24 | 149,058 |
2020-10-29 | $329.85 | $332.34 | $328.39 | $330.88 | $54.74 | 201,744 |
2020-10-28 | $334.12 | $334.12 | $327.78 | $327.92 | $54.25 | 156,954 |
2020-10-27 | $339.84 | $340.76 | $337.60 | $338.38 | $55.98 | 341,298 |
2020-10-26 | $340.87 | $342.66 | $333.84 | $337.53 | $55.84 | 176,790 |
2020-10-23 | $342.77 | $343.86 | $340.28 | $343.86 | $56.89 | 62,490 |
2020-10-22 | $340.17 | $341.63 | $336.02 | $340.82 | $56.38 | 131,526 |
2020-10-21 | $341.98 | $343.97 | $338.18 | $338.18 | $55.95 | 81,558 |
2020-10-20 | $344.16 | $344.74 | $341.01 | $341.01 | $56.42 | 175,368 |
2020-10-19 | $347.07 | $349.20 | $341.88 | $341.91 | $56.56 | 139,656 |
2020-10-16 | $347.38 | $348.13 | $345.08 | $345.23 | $57.11 | 101,988 |
2020-10-15 | $339.29 | $345.05 | $337.60 | $344.83 | $57.05 | 252,732 |
2020-10-14 | $347.84 | $348.41 | $342.63 | $344.02 | $56.91 | 166,440 |
2020-10-13 | $343.91 | $347.56 | $343.91 | $346.55 | $57.33 | 120,138 |
2020-10-12 | $344.16 | $345.62 | $342.37 | $344.10 | $56.93 | 174,624 |
2020-10-09 | $338.31 | $341.24 | $338.31 | $340.48 | $56.33 | 125,988 |
2020-10-08 | $336.32 | $336.32 | $334.21 | $335.83 | $55.56 | 90,714 |
2020-10-07 | $330.68 | $334.37 | $330.68 | $333.94 | $55.25 | 59,760 |
2020-10-06 | $328.94 | $333.38 | $326.09 | $327.32 | $54.15 | 181,752 |
2020-10-05 | $325.50 | $328.80 | $325.41 | $328.80 | $54.40 | 163,470 |
2020-10-02 | $320.02 | $325.29 | $320.02 | $322.80 | $53.40 | 127,266 |
2020-10-01 | $323.97 | $326.04 | $323.72 | $325.37 | $53.83 | 418,212 |
2020-09-30 | $319.92 | $323.79 | $319.44 | $320.45 | $53.01 | 210,792 |
2020-09-29 | $320.01 | $322.21 | $319.96 | $319.97 | $52.93 | 126,006 |
2020-09-28 | $319.44 | $321.35 | $318.40 | $319.93 | $52.93 | 99,108 |
2020-09-25 | $307.14 | $316.34 | $307.14 | $315.63 | $52.22 | 181,464 |
2020-09-24 | $306.71 | $310.85 | $304.50 | $307.67 | $50.90 | 115,134 |
2020-09-23 | $315.39 | $317.12 | $309.09 | $309.36 | $51.18 | 92,712 |
2020-09-22 | $311.52 | $315.04 | $307.89 | $315.04 | $52.11 | 141,708 |
2020-09-21 | $302.35 | $309.66 | $302.35 | $309.52 | $51.19 | 224,118 |
2020-09-18 | $311.71 | $311.71 | $305.31 | $308.72 | $51.06 | 71,670 |
2020-09-17 | $306.88 | $309.84 | $305.82 | $309.74 | $51.23 | 310,368 |
2020-09-16 | $315.74 | $316.01 | $312.27 | $312.48 | $51.68 | 108,882 |
2020-09-15 | $313.74 | $314.85 | $313.10 | $313.96 | $51.93 | 83,322 |
2020-09-14 | $309.09 | $311.47 | $308.52 | $310.78 | $51.40 | 221,940 |
2020-09-11 | $308.88 | $308.88 | $302.51 | $304.76 | $50.41 | 79,596 |
2020-09-10 | $313.01 | $314.70 | $305.25 | $306.61 | $50.71 | 296,934 |
2020-09-09 | $309.19 | $311.97 | $307.51 | $310.58 | $51.37 | 190,314 |
2020-09-08 | $305.19 | $309.27 | $304.30 | $304.73 | $50.40 | 319,770 |
2020-09-04 | $319.21 | $319.44 | $303.80 | $312.31 | $51.65 | 319,434 |
2020-09-03 | $331.95 | $331.95 | $317.20 | $319.36 | $52.82 | 174,966 |
2020-09-02 | $334.48 | $335.88 | $331.12 | $335.61 | $55.51 | 117,378 |
2020-09-01 | $327.60 | $331.78 | $327.26 | $331.78 | $54.87 | 410,964 |
2020-08-31 | $325.22 | $326.31 | $323.80 | $325.73 | $53.87 | 77,412 |
2020-08-28 | $325.51 | $325.51 | $323.81 | $324.70 | $53.70 | 119,394 |
2020-08-27 | $324.34 | $324.96 | $321.00 | $322.85 | $53.40 | 118,410 |
2020-08-26 | $321.62 | $323.71 | $320.35 | $323.05 | $53.43 | 167,880 |
2020-08-25 | $317.92 | $319.54 | $317.92 | $319.53 | $52.85 | 86,250 |
2020-08-24 | $320.57 | $320.75 | $316.71 | $317.78 | $52.56 | 111,072 |
2020-08-21 | $319.19 | $319.19 | $317.22 | $318.03 | $52.60 | 115,524 |
2020-08-20 | $316.67 | $319.93 | $316.67 | $319.34 | $52.82 | 140,976 |
2020-08-19 | $320.50 | $320.55 | $317.76 | $318.11 | $52.61 | 291,246 |
2020-08-18 | $321.71 | $321.71 | $318.73 | $320.74 | $53.05 | 136,416 |
2020-08-17 | $317.50 | $320.41 | $317.50 | $320.20 | $52.96 | 202,404 |
2020-08-14 | $316.99 | $317.37 | $315.31 | $315.96 | $52.26 | 84,840 |
2020-08-13 | $314.99 | $319.44 | $314.99 | $317.72 | $52.55 | 195,954 |
2020-08-12 | $312.95 | $315.41 | $312.70 | $314.29 | $51.98 | 138,312 |
2020-08-11 | $314.06 | $315.35 | $310.59 | $310.66 | $51.38 | 121,440 |
2020-08-10 | $317.55 | $317.55 | $311.02 | $313.79 | $51.90 | 233,250 |
2020-08-07 | $319.14 | $319.83 | $313.79 | $316.88 | $52.41 | 292,902 |
2020-08-06 | $322.70 | $322.83 | $317.72 | $320.23 | $52.96 | 401,652 |
2020-08-05 | $320.86 | $322.70 | $320.52 | $322.26 | $53.30 | 1,295,442 |
2020-08-04 | $318.33 | $319.03 | $316.50 | $318.99 | $52.76 | 931,866 |
2020-08-03 | $316.39 | $320.87 | $316.20 | $319.26 | $52.80 | 281,892 |
2020-07-31 | $316.61 | $316.61 | $310.18 | $315.05 | $52.11 | 176,040 |
2020-07-30 | $310.11 | $314.07 | $308.43 | $313.70 | $51.88 | 71,250 |
2020-07-29 | $308.51 | $313.78 | $308.51 | $312.80 | $51.74 | 83,796 |
2020-07-28 | $309.54 | $309.56 | $305.88 | $305.88 | $50.59 | 155,070 |
2020-07-27 | $306.67 | $310.51 | $306.32 | $310.32 | $51.33 | 139,416 |
2020-07-24 | $304.70 | $306.53 | $301.73 | $305.01 | $50.45 | 113,994 |
2020-07-23 | $312.49 | $315.74 | $306.56 | $307.94 | $50.93 | 114,930 |
2020-07-22 | $310.63 | $313.50 | $310.16 | $311.75 | $51.56 | 133,068 |
2020-07-21 | $314.46 | $314.46 | $310.00 | $310.45 | $51.35 | 134,856 |
2020-07-20 | $306.24 | $311.95 | $306.24 | $311.80 | $51.57 | 89,976 |
2020-07-17 | $303.37 | $305.66 | $302.03 | $305.45 | $50.52 | 114,252 |
2020-07-16 | $300.99 | $302.35 | $298.84 | $301.32 | $49.84 | 176,850 |
2020-07-15 | $302.11 | $303.83 | $299.81 | $303.60 | $50.21 | 157,554 |
2020-07-14 | $293.42 | $299.22 | $289.27 | $299.12 | $49.47 | 170,874 |
2020-07-13 | $307.15 | $307.15 | $295.00 | $295.07 | $48.80 | 106,548 |
2020-07-10 | $305.68 | $305.91 | $302.08 | $304.41 | $50.35 | 128,328 |
2020-07-09 | $305.18 | $306.54 | $300.57 | $305.71 | $50.56 | 121,194 |
2020-07-08 | $301.76 | $304.71 | $301.76 | $304.71 | $50.40 | 173,328 |
2020-07-07 | $300.50 | $304.55 | $300.36 | $300.50 | $49.70 | 330,690 |
2020-07-06 | $303.13 | $305.44 | $300.94 | $301.70 | $49.90 | 184,392 |
2020-07-02 | $300.08 | $300.08 | $297.63 | $297.84 | $49.26 | 133,182 |
2020-07-01 | $294.08 | $297.66 | $293.66 | $296.70 | $49.07 | 317,778 |
2020-06-30 | $288.34 | $294.35 | $288.34 | $293.20 | $48.49 | 105,228 |
2020-06-29 | $287.91 | $287.98 | $283.50 | $287.55 | $47.56 | 125,874 |
2020-06-26 | $290.36 | $290.80 | $286.41 | $286.75 | $47.43 | 108,792 |
2020-06-25 | $286.38 | $290.42 | $283.75 | $290.42 | $48.03 | 89,892 |
2020-06-24 | $292.31 | $294.00 | $285.42 | $286.45 | $47.38 | 195,972 |
2020-06-23 | $297.33 | $297.33 | $293.56 | $294.09 | $48.64 | 195,054 |
2020-06-22 | $290.76 | $294.71 | $290.20 | $293.99 | $48.62 | 144,966 |
2020-06-19 | $293.92 | $293.92 | $288.68 | $290.97 | $48.12 | 123,072 |
2020-06-18 | $287.96 | $290.65 | $287.88 | $289.76 | $47.92 | 93,570 |
2020-06-17 | $289.36 | $291.13 | $288.40 | $289.15 | $47.82 | 186,846 |
2020-06-16 | $291.47 | $291.47 | $283.57 | $288.17 | $47.66 | 175,110 |
2020-06-15 | $272.78 | $284.02 | $272.78 | $283.65 | $46.91 | 155,832 |
2020-06-12 | $283.18 | $283.49 | $272.98 | $278.54 | $46.05 | 455,964 |
2020-06-11 | $284.63 | $285.42 | $275.51 | $275.87 | $45.61 | 210,756 |
2020-06-10 | $292.53 | $292.83 | $289.61 | $291.44 | $48.18 | 121,386 |
2020-06-09 | $292.29 | $292.50 | $290.38 | $290.64 | $48.05 | 148,410 |
2020-06-08 | $292.02 | $294.02 | $290.44 | $293.88 | $48.58 | 271,278 |
2020-06-05 | $289.74 | $292.36 | $289.40 | $290.94 | $48.10 | 67,968 |
2020-06-04 | $290.24 | $290.40 | $284.48 | $285.63 | $47.22 | 91,344 |
2020-06-03 | $290.45 | $291.50 | $288.73 | $291.14 | $48.13 | 248,286 |
2020-06-02 | $287.59 | $287.92 | $283.28 | $287.47 | $47.53 | 445,632 |
2020-06-01 | $284.04 | $287.01 | $283.44 | $285.81 | $47.25 | 922,218 |
2020-05-29 | $280.41 | $283.70 | $278.21 | $283.59 | $46.88 | 131,928 |
2020-05-28 | $278.25 | $282.53 | $277.46 | $278.08 | $45.97 | 553,494 |
2020-05-27 | $277.32 | $277.32 | $268.85 | $276.40 | $45.69 | 1,034,832 |
2020-05-26 | $281.76 | $281.76 | $274.84 | $274.88 | $45.44 | 257,298 |
2020-05-22 | $272.25 | $274.40 | $271.05 | $274.40 | $45.36 | 409,680 |
2020-05-21 | $273.60 | $273.60 | $270.29 | $271.35 | $44.86 | 131,364 |
2020-05-20 | $272.70 | $274.40 | $272.15 | $273.56 | $45.23 | 221,664 |
2020-05-19 | $270.91 | $272.48 | $268.79 | $268.79 | $44.44 | 300,492 |
2020-05-18 | $270.53 | $272.30 | $270.03 | $270.29 | $44.68 | 81,474 |
2020-05-15 | $259.14 | $263.90 | $259.14 | $263.16 | $43.51 | 88,638 |
2020-05-14 | $254.27 | $260.56 | $253.13 | $260.56 | $43.08 | 102,936 |
2020-05-13 | $264.44 | $264.58 | $254.81 | $257.58 | $42.58 | 129,486 |
2020-05-12 | $271.54 | $271.54 | $263.83 | $263.87 | $43.62 | 145,074 |
2020-05-11 | $264.23 | $270.45 | $264.22 | $269.02 | $44.47 | 159,516 |
2020-05-08 | $265.56 | $267.33 | $263.72 | $266.08 | $43.99 | 161,646 |
2020-05-07 | $261.87 | $264.18 | $261.32 | $262.42 | $43.38 | 209,208 |
2020-05-06 | $258.16 | $259.24 | $256.12 | $257.11 | $42.51 | 395,856 |
2020-05-05 | $253.81 | $257.26 | $253.35 | $254.60 | $42.09 | 137,154 |
2020-05-04 | $244.62 | $250.73 | $244.62 | $250.73 | $41.45 | 681,078 |
2020-05-01 | $248.44 | $248.86 | $245.96 | $247.20 | $40.87 | 120,546 |
2020-04-30 | $256.50 | $257.83 | $253.86 | $253.92 | $41.98 | 103,734 |
2020-04-29 | $255.34 | $259.20 | $253.31 | $258.03 | $42.66 | 151,506 |
2020-04-28 | $256.57 | $256.57 | $249.57 | $250.19 | $41.36 | 146,160 |
2020-04-27 | $251.09 | $253.09 | $249.74 | $252.23 | $41.70 | 214,542 |
2020-04-24 | $243.25 | $247.32 | $243.25 | $247.19 | $40.87 | 129,210 |
2020-04-23 | $244.03 | $247.57 | $243.37 | $244.04 | $40.35 | 324,972 |
2020-04-22 | $242.77 | $244.71 | $240.69 | $243.75 | $40.30 | 117,354 |
2020-04-21 | $242.44 | $242.48 | $235.40 | $236.47 | $39.09 | 154,740 |
2020-04-20 | $243.78 | $248.94 | $243.00 | $245.75 | $40.63 | 92,934 |
2020-04-17 | $246.66 | $247.31 | $243.89 | $247.05 | $40.84 | 99,606 |
2020-04-16 | $239.66 | $240.64 | $237.15 | $239.87 | $39.66 | 158,304 |
2020-04-15 | $233.45 | $238.27 | $233.45 | $237.35 | $39.24 | 439,722 |
2020-04-14 | $237.82 | $241.03 | $237.44 | $240.32 | $39.73 | 129,198 |
2020-04-13 | $235.45 | $235.45 | $229.12 | $232.37 | $38.42 | 66,072 |
2020-04-09 | $236.13 | $238.85 | $233.32 | $235.53 | $38.94 | 256,356 |
2020-04-08 | $226.87 | $232.71 | $224.56 | $232.15 | $38.38 | 205,626 |
2020-04-07 | $232.16 | $233.38 | $224.31 | $224.31 | $37.08 | 323,802 |
2020-04-06 | $217.38 | $224.22 | $217.05 | $224.22 | $37.07 | 74,796 |
2020-04-03 | $211.10 | $212.69 | $207.02 | $208.62 | $34.49 | 89,370 |
2020-04-02 | $207.96 | $214.05 | $206.48 | $211.70 | $35.00 | 218,100 |
2020-04-01 | $209.82 | $213.05 | $206.99 | $208.54 | $34.48 | 112,476 |
2020-03-31 | $221.95 | $222.31 | $216.85 | $218.11 | $36.06 | 117,666 |
2020-03-30 | $214.98 | $221.97 | $214.98 | $221.84 | $36.68 | 208,446 |
2020-03-27 | $215.88 | $219.74 | $212.65 | $214.96 | $35.54 | 368,904 |
2020-03-26 | $210.31 | $222.46 | $210.31 | $221.75 | $36.66 | 382,074 |
2020-03-25 | $209.41 | $217.36 | $204.75 | $210.11 | $34.74 | 200,394 |
2020-03-24 | $199.18 | $207.40 | $198.10 | $206.91 | $34.19 | 169,086 |
2020-03-23 | $189.88 | $192.48 | $183.49 | $188.46 | $31.14 | 257,478 |
2020-03-20 | $201.13 | $204.25 | $190.73 | $190.85 | $31.54 | 177,000 |
2020-03-19 | $191.63 | $200.59 | $186.83 | $197.40 | $32.62 | 485,004 |
2020-03-18 | $193.92 | $197.74 | $183.44 | $194.46 | $32.13 | 370,080 |
2020-03-17 | $199.01 | $206.04 | $191.57 | $206.02 | $34.04 | 151,236 |
2020-03-16 | $197.37 | $208.08 | $192.75 | $194.58 | $32.15 | 329,790 |
2020-03-13 | $219.34 | $221.49 | $205.20 | $221.49 | $36.60 | 178,218 |
2020-03-12 | $210.65 | $214.12 | $202.96 | $207.21 | $34.24 | 303,846 |
2020-03-11 | $233.77 | $234.32 | $224.42 | $227.66 | $37.62 | 123,432 |
2020-03-10 | $237.77 | $239.99 | $228.50 | $239.99 | $39.66 | 382,938 |
2020-03-09 | $235.00 | $236.23 | $228.98 | $228.98 | $37.84 | 208,788 |
2020-03-06 | $249.11 | $249.81 | $243.14 | $249.15 | $41.17 | 369,048 |
2020-03-05 | $258.32 | $259.58 | $252.83 | $255.01 | $42.14 | 109,056 |
2020-03-04 | $258.05 | $262.53 | $255.96 | $262.45 | $43.37 | 82,824 |
2020-03-03 | $261.01 | $262.82 | $251.59 | $253.35 | $41.86 | 234,726 |
2020-03-02 | $252.41 | $259.54 | $249.33 | $259.54 | $42.89 | 171,840 |
2020-02-28 | $242.19 | $251.22 | $242.19 | $250.58 | $41.40 | 278,220 |
2020-02-27 | $254.51 | $260.70 | $252.87 | $252.87 | $41.78 | 194,808 |
2020-02-26 | $264.17 | $267.32 | $261.08 | $261.45 | $43.20 | 63,588 |
2020-02-25 | $273.16 | $273.16 | $262.38 | $262.98 | $43.45 | 94,134 |
2020-02-24 | $271.00 | $272.83 | $270.00 | $271.82 | $44.91 | 82,938 |
2020-02-21 | $283.53 | $283.53 | $279.51 | $280.39 | $46.33 | 46,362 |
2020-02-20 | $285.37 | $286.17 | $281.96 | $284.72 | $47.05 | 50,580 |
2020-02-19 | $284.91 | $286.61 | $284.91 | $285.77 | $47.22 | 42,198 |
2020-02-18 | $283.07 | $283.74 | $282.52 | $283.36 | $46.82 | 50,136 |
2020-02-14 | $282.63 | $283.68 | $282.63 | $283.68 | $46.87 | 45,720 |
2020-02-13 | $279.30 | $282.40 | $279.30 | $281.53 | $46.52 | 37,566 |
2020-02-12 | $279.33 | $280.49 | $278.20 | $280.49 | $46.35 | 70,452 |
2020-02-11 | $277.86 | $278.92 | $277.44 | $277.84 | $45.91 | 73,410 |
2020-02-10 | $274.67 | $276.20 | $274.67 | $276.20 | $45.64 | 88,146 |
2020-02-07 | $275.06 | $275.06 | $273.61 | $274.03 | $45.28 | 60,852 |
2020-02-06 | $275.37 | $276.78 | $274.88 | $276.18 | $45.64 | 200,166 |
2020-02-05 | $278.53 | $278.53 | $274.77 | $274.84 | $45.41 | 134,070 |
2020-02-04 | $273.49 | $276.18 | $273.49 | $275.76 | $45.57 | 65,802 |
2020-02-03 | $270.59 | $271.55 | $270.03 | $270.60 | $44.71 | 153,588 |
2020-01-31 | $271.00 | $271.00 | $267.42 | $267.77 | $44.25 | 38,262 |
2020-01-30 | $270.84 | $272.78 | $269.94 | $272.78 | $45.07 | 122,994 |
2020-01-29 | $274.07 | $274.07 | $272.30 | $272.69 | $45.06 | 131,124 |
2020-01-28 | $271.29 | $273.61 | $271.29 | $273.31 | $45.16 | 39,762 |
2020-01-27 | $268.95 | $270.91 | $267.50 | $269.97 | $44.61 | 90,402 |
2020-01-24 | $277.29 | $277.29 | $272.67 | $273.84 | $45.25 | 68,328 |
2020-01-23 | $275.66 | $276.20 | $274.55 | $276.11 | $45.62 | 51,888 |
2020-01-22 | $276.49 | $277.96 | $275.94 | $275.95 | $45.60 | 55,482 |
2020-01-21 | $274.97 | $276.30 | $274.97 | $275.27 | $45.48 | 56,316 |
2020-01-17 | $276.25 | $276.25 | $274.94 | $275.48 | $45.52 | 77,178 |
2020-01-16 | $274.92 | $275.53 | $274.23 | $275.53 | $45.53 | 40,350 |
2020-01-15 | $272.60 | $274.24 | $272.44 | $272.89 | $45.09 | 65,058 |
2020-01-14 | $272.33 | $273.45 | $271.80 | $272.31 | $45.00 | 173,436 |
2020-01-13 | $271.31 | $272.50 | $271.22 | $272.49 | $45.03 | 45,768 |
2020-01-10 | $271.44 | $271.84 | $270.35 | $270.75 | $44.74 | 48,864 |
2020-01-09 | $269.78 | $271.24 | $269.78 | $270.84 | $44.75 | 45,822 |
2020-01-08 | $267.05 | $269.09 | $267.05 | $267.93 | $44.27 | 195,462 |
2020-01-07 | $266.40 | $267.36 | $265.71 | $266.82 | $44.09 | 49,212 |
2020-01-06 | $263.24 | $266.21 | $263.24 | $266.21 | $43.99 | 33,660 |
2020-01-03 | $262.95 | $265.36 | $262.95 | $264.69 | $43.74 | 198,912 |
2020-01-02 | $265.00 | $265.91 | $263.86 | $265.91 | $43.94 | 166,638 |
2019-12-31 | $261.53 | $262.97 | $261.39 | $262.97 | $43.45 | 107,760 |
2019-12-30 | $261.98 | $262.88 | $261.32 | $262.13 | $43.31 | 200,988 |
2019-12-27 | $264.46 | $264.52 | $263.41 | $264.11 | $43.64 | 27,942 |
2019-12-26 | $264.05 | $264.60 | $263.79 | $264.06 | $43.63 | 79,818 |
2019-12-24 | $263.81 | $263.81 | $263.05 | $263.59 | $43.55 | 55,278 |
2019-12-23 | $263.57 | $264.02 | $263.12 | $263.43 | $43.53 | 64,080 |
2019-12-20 | $261.92 | $263.13 | $261.92 | $263.13 | $43.48 | 70,980 |
2019-12-19 | $260.31 | $261.64 | $260.31 | $261.49 | $43.21 | 70,440 |
2019-12-18 | $260.48 | $260.89 | $260.06 | $260.06 | $42.97 | 48,186 |
2019-12-17 | $260.52 | $260.52 | $260.02 | $260.22 | $43.00 | 30,030 |
2019-12-16 | $259.97 | $261.61 | $259.56 | $260.68 | $43.07 | 100,086 |
2019-12-13 | $257.65 | $259.65 | $257.65 | $258.91 | $42.72 | 62,370 |
2019-12-12 | $256.91 | $258.50 | $256.80 | $258.07 | $42.58 | 58,242 |
2019-12-11 | $257.01 | $257.20 | $256.06 | $257.04 | $42.41 | 56,712 |
2019-12-10 | $257.43 | $257.62 | $256.41 | $256.70 | $42.35 | 70,320 |
2019-12-09 | $258.57 | $258.83 | $257.28 | $257.28 | $42.45 | 54,486 |
2019-12-06 | $259.08 | $259.73 | $258.92 | $258.92 | $42.72 | 81,084 |
2019-12-05 | $257.41 | $257.64 | $256.72 | $257.11 | $42.42 | 47,940 |
2019-12-04 | $257.53 | $258.61 | $256.96 | $257.63 | $42.51 | 44,382 |
2019-12-03 | $253.72 | $256.54 | $253.72 | $256.54 | $42.33 | 138,390 |
2019-12-02 | $259.20 | $259.20 | $255.93 | $256.91 | $42.39 | 103,812 |
2019-11-29 | $260.24 | $261.00 | $259.82 | $259.82 | $42.87 | 122,244 |
2019-11-27 | $260.95 | $261.29 | $260.10 | $261.29 | $43.11 | 21,150 |
2019-11-26 | $258.90 | $260.10 | $258.90 | $260.06 | $42.91 | 63,222 |
2019-11-25 | $256.61 | $258.62 | $256.61 | $258.40 | $42.63 | 51,174 |
2019-11-22 | $255.57 | $255.57 | $253.97 | $255.28 | $42.12 | 35,052 |
2019-11-21 | $256.35 | $256.35 | $254.27 | $254.56 | $42.00 | 32,046 |
2019-11-20 | $256.74 | $256.85 | $254.65 | $255.88 | $42.22 | 53,916 |
2019-11-19 | $254.37 | $256.09 | $253.91 | $255.60 | $42.17 | 78,906 |
2019-11-18 | $253.14 | $254.23 | $253.14 | $253.77 | $41.87 | 64,812 |
2019-11-15 | $252.48 | $253.31 | $251.97 | $253.31 | $41.79 | 104,448 |
2019-11-14 | $249.93 | $250.97 | $249.93 | $250.96 | $41.40 | 41,016 |
2019-11-13 | $249.33 | $250.00 | $249.32 | $249.99 | $41.24 | 41,784 |
2019-11-12 | $248.43 | $250.05 | $248.43 | $249.20 | $41.11 | 85,722 |
2019-11-11 | $246.16 | $248.64 | $246.16 | $248.31 | $40.97 | 86,856 |
2019-11-08 | $247.07 | $247.96 | $246.55 | $247.77 | $40.88 | 138,630 |
2019-11-07 | $247.95 | $248.05 | $246.48 | $246.80 | $40.72 | 283,950 |
2019-11-06 | $246.43 | $246.56 | $245.68 | $246.48 | $40.67 | 241,242 |
2019-11-05 | $248.36 | $248.47 | $246.45 | $247.04 | $40.76 | 1,985,712 |
2019-11-04 | $249.40 | $249.40 | $247.73 | $247.73 | $40.87 | 87,552 |
2019-11-01 | $247.36 | $248.90 | $247.36 | $248.41 | $40.98 | 87,906 |
2019-10-31 | $247.10 | $247.10 | $245.60 | $246.01 | $40.59 | 28,014 |
2019-10-30 | $247.36 | $248.07 | $246.53 | $248.07 | $40.93 | 27,612 |
2019-10-29 | $247.13 | $247.89 | $246.94 | $246.97 | $40.75 | 54,228 |
2019-10-28 | $247.42 | $247.95 | $247.42 | $247.44 | $40.82 | 16,956 |
2019-10-25 | $246.46 | $247.29 | $246.42 | $246.46 | $40.66 | 37,722 |
2019-10-24 | $243.70 | $245.41 | $243.70 | $245.41 | $40.49 | 46,050 |
2019-10-23 | $241.35 | $243.11 | $241.35 | $242.52 | $40.01 | 31,674 |
2019-10-22 | $245.46 | $245.76 | $241.94 | $241.95 | $39.92 | 117,564 |
2019-10-21 | $244.44 | $244.97 | $244.24 | $244.70 | $40.37 | 59,052 |
2019-10-18 | $244.74 | $245.08 | $241.67 | $243.44 | $40.16 | 88,308 |
2019-10-17 | $244.75 | $245.58 | $244.75 | $245.13 | $40.44 | 75,738 |
2019-10-16 | $244.68 | $244.74 | $243.22 | $243.91 | $40.24 | 33,840 |
2019-10-15 | $245.84 | $246.51 | $245.78 | $245.87 | $40.56 | 123,606 |
2019-10-14 | $243.93 | $244.17 | $243.53 | $243.80 | $40.22 | 51,246 |
2019-10-11 | $243.57 | $245.74 | $243.57 | $244.23 | $40.29 | 36,870 |
2019-10-10 | $240.00 | $241.36 | $240.00 | $240.95 | $39.75 | 64,152 |
2019-10-09 | $238.75 | $240.26 | $238.65 | $239.87 | $39.58 | 43,782 |
2019-10-08 | $238.06 | $239.46 | $237.00 | $237.25 | $39.14 | 93,180 |
2019-10-07 | $242.31 | $243.17 | $242.05 | $242.05 | $39.93 | 19,842 |
2019-10-04 | $241.22 | $242.86 | $240.66 | $242.86 | $40.07 | 70,848 |
2019-10-03 | $234.61 | $239.94 | $234.59 | $239.94 | $39.59 | 215,670 |
2019-10-02 | $239.01 | $239.01 | $235.86 | $236.85 | $39.08 | 312,138 |
2019-10-01 | $243.16 | $243.55 | $240.50 | $240.57 | $39.69 | 165,780 |
2019-09-30 | $241.80 | $244.06 | $241.80 | $243.43 | $40.16 | 36,534 |
2019-09-27 | $245.39 | $245.74 | $240.03 | $241.28 | $39.81 | 162,840 |
2019-09-26 | $244.89 | $245.10 | $243.61 | $244.49 | $40.34 | 55,806 |
2019-09-25 | $242.59 | $245.62 | $242.49 | $245.58 | $40.52 | 106,248 |
2019-09-24 | $248.30 | $248.49 | $244.10 | $244.46 | $40.33 | 100,332 |
2019-09-23 | $246.86 | $248.09 | $246.86 | $247.39 | $40.79 | 59,034 |
2019-09-20 | $248.62 | $249.10 | $247.03 | $248.00 | $40.89 | 49,446 |
2019-09-19 | $248.66 | $249.67 | $248.08 | $248.28 | $40.94 | 49,710 |
2019-09-18 | $248.74 | $248.74 | $245.88 | $248.30 | $40.94 | 24,168 |
2019-09-17 | $247.33 | $248.97 | $247.33 | $248.97 | $41.05 | 34,326 |
2019-09-16 | $244.64 | $247.20 | $244.64 | $247.05 | $40.74 | 39,246 |
2019-09-13 | $247.00 | $247.49 | $245.60 | $245.91 | $40.55 | 52,512 |
2019-09-12 | $246.41 | $247.91 | $246.41 | $246.83 | $40.70 | 104,088 |
2019-09-11 | $244.95 | $246.09 | $244.67 | $245.67 | $40.51 | 54,540 |
2019-09-10 | $245.05 | $245.05 | $242.44 | $243.88 | $40.21 | 41,142 |
2019-09-09 | $251.13 | $251.13 | $245.32 | $246.10 | $40.58 | 46,500 |
2019-09-06 | $251.75 | $252.09 | $250.27 | $250.32 | $41.28 | 94,866 |
2019-09-05 | $250.39 | $251.19 | $249.65 | $250.90 | $41.37 | 72,942 |
2019-09-04 | $247.71 | $247.71 | $246.65 | $247.55 | $40.82 | 76,128 |
2019-09-03 | $246.44 | $247.15 | $244.08 | $245.27 | $40.44 | 129,672 |
2019-08-30 | $249.58 | $249.58 | $247.06 | $247.97 | $40.89 | 31,566 |
2019-08-29 | $248.60 | $249.19 | $247.87 | $248.68 | $41.01 | 43,026 |
2019-08-28 | $244.48 | $246.20 | $243.37 | $245.77 | $40.53 | 60,474 |
2019-08-27 | $247.30 | $247.30 | $243.88 | $244.99 | $40.40 | 64,116 |
2019-08-26 | $246.02 | $246.70 | $244.20 | $245.23 | $40.44 | 34,188 |
2019-08-23 | $248.58 | $250.00 | $243.38 | $243.38 | $40.13 | 61,596 |
2019-08-22 | $250.40 | $250.40 | $248.32 | $249.96 | $41.22 | 32,970 |
2019-08-21 | $249.71 | $250.55 | $249.71 | $250.17 | $41.25 | 42,408 |
2019-08-20 | $247.79 | $248.61 | $247.26 | $247.75 | $40.85 | 98,502 |
2019-08-19 | $250.17 | $250.17 | $248.40 | $248.92 | $41.05 | 41,592 |
2019-08-16 | $245.44 | $247.28 | $245.44 | $247.18 | $40.76 | 34,872 |
2019-08-15 | $243.53 | $243.53 | $241.88 | $243.46 | $40.15 | 121,542 |
2019-08-14 | $245.43 | $245.95 | $242.40 | $242.69 | $40.02 | 51,072 |
2019-08-13 | $245.89 | $249.98 | $245.89 | $249.54 | $41.15 | 35,094 |
2019-08-12 | $248.77 | $248.77 | $245.50 | $246.11 | $40.58 | 111,954 |
2019-08-09 | $250.65 | $251.14 | $248.81 | $250.51 | $41.31 | 26,400 |
2019-08-08 | $248.03 | $252.18 | $248.03 | $252.18 | $41.58 | 34,818 |
2019-08-07 | $242.17 | $246.50 | $241.31 | $246.41 | $40.63 | 56,604 |
2019-08-06 | $242.39 | $244.88 | $242.08 | $244.62 | $40.34 | 232,950 |
2019-08-05 | $243.84 | $243.84 | $238.34 | $240.54 | $39.66 | 413,226 |
2019-08-02 | $251.28 | $251.28 | $247.71 | $249.04 | $41.07 | 61,164 |
2019-08-01 | $254.99 | $257.07 | $252.41 | $252.53 | $41.64 | 49,272 |
2019-07-31 | $257.50 | $258.50 | $253.80 | $255.50 | $42.13 | 58,326 |
2019-07-30 | $256.16 | $257.42 | $256.16 | $257.11 | $42.40 | 30,000 |
2019-07-29 | $259.37 | $259.37 | $256.67 | $257.90 | $42.53 | 48,270 |
2019-07-26 | $257.80 | $259.66 | $257.80 | $259.55 | $42.80 | 41,658 |
2019-07-25 | $258.84 | $258.84 | $257.17 | $257.31 | $42.43 | 76,782 |
2019-07-24 | $257.42 | $259.64 | $257.39 | $259.48 | $42.79 | 79,932 |
2019-07-23 | $257.38 | $257.55 | $256.06 | $257.49 | $42.46 | 37,230 |
2019-07-22 | $257.03 | $257.98 | $256.47 | $256.47 | $42.29 | 197,694 |
2019-07-19 | $259.46 | $259.46 | $256.18 | $256.18 | $42.24 | 68,346 |
2019-07-18 | $257.38 | $258.88 | $257.26 | $258.32 | $42.60 | 90,132 |
2019-07-17 | $257.52 | $258.19 | $257.17 | $257.39 | $42.44 | 44,034 |
2019-07-16 | $258.69 | $258.69 | $257.12 | $257.35 | $42.44 | 44,034 |
2019-07-15 | $259.79 | $259.79 | $258.18 | $258.70 | $42.66 | 106,218 |
2019-07-12 | $258.44 | $258.98 | $257.23 | $258.84 | $42.68 | 75,120 |
2019-07-11 | $257.93 | $257.93 | $256.38 | $257.37 | $42.44 | 160,620 |
2019-07-10 | $257.61 | $258.21 | $256.37 | $256.81 | $42.35 | 142,326 |
2019-07-09 | $254.08 | $256.19 | $254.08 | $256.16 | $42.24 | 145,602 |
2019-07-08 | $255.31 | $255.31 | $253.88 | $254.50 | $41.97 | 66,840 |
2019-07-05 | $255.54 | $256.11 | $253.79 | $255.78 | $42.18 | 127,818 |
2019-07-03 | $254.71 | $256.18 | $254.71 | $256.18 | $42.24 | 33,030 |
2019-07-02 | $253.84 | $253.84 | $253.00 | $253.65 | $41.83 | 229,068 |
2019-07-01 | $255.18 | $255.37 | $252.90 | $253.51 | $41.80 | 98,166 |
2019-06-28 | $249.49 | $251.53 | $249.00 | $251.53 | $41.48 | 67,260 |
2019-06-27 | $247.41 | $249.27 | $247.41 | $248.93 | $41.05 | 41,514 |
2019-06-26 | $246.87 | $246.87 | $246.14 | $246.29 | $40.61 | 34,962 |
2019-06-25 | $249.94 | $250.32 | $246.61 | $246.63 | $40.67 | 56,130 |
2019-06-24 | $251.96 | $252.35 | $249.82 | $249.83 | $41.20 | 50,070 |
2019-06-21 | $253.00 | $253.00 | $251.60 | $251.67 | $41.50 | 41,562 |
2019-06-20 | $254.75 | $254.75 | $251.56 | $253.20 | $41.75 | 50,244 |
2019-06-19 | $250.08 | $251.67 | $249.25 | $251.59 | $41.49 | 62,262 |
2019-06-18 | $248.77 | $250.59 | $248.77 | $249.16 | $41.09 | 61,206 |
2019-06-17 | $247.80 | $247.80 | $246.93 | $246.93 | $40.72 | 43,770 |
2019-06-14 | $247.93 | $247.93 | $246.34 | $246.72 | $40.66 | 35,868 |
2019-06-13 | $247.86 | $248.29 | $247.46 | $247.80 | $40.84 | 28,518 |
2019-06-12 | $246.84 | $247.28 | $246.11 | $247.13 | $40.73 | 30,084 |
2019-06-11 | $250.22 | $250.22 | $245.52 | $246.62 | $40.64 | 64,236 |
2019-06-10 | $247.69 | $250.07 | $247.69 | $247.98 | $40.87 | 109,050 |
2019-06-07 | $244.71 | $246.26 | $244.71 | $246.04 | $40.55 | 33,636 |
2019-06-06 | $242.27 | $243.92 | $241.29 | $243.22 | $40.08 | 87,420 |
2019-06-05 | $239.96 | $241.70 | $239.30 | $241.70 | $39.83 | 148,560 |
2019-06-04 | $234.70 | $238.46 | $234.70 | $238.46 | $39.30 | 24,216 |
2019-06-03 | $235.37 | $235.37 | $231.53 | $232.61 | $38.34 | 21,522 |
2019-05-31 | $233.46 | $235.42 | $233.46 | $234.69 | $38.68 | 10,974 |
2019-05-30 | $236.15 | $236.85 | $235.06 | $236.21 | $38.93 | 393,702 |
2019-05-29 | $236.01 | $236.01 | $233.41 | $234.44 | $38.64 | 80,340 |
2019-05-28 | $238.29 | $240.20 | $237.11 | $237.11 | $39.08 | 28,662 |
2019-05-24 | $237.82 | $238.77 | $237.82 | $237.89 | $39.21 | 21,366 |
2019-05-23 | $238.41 | $238.41 | $235.49 | $236.63 | $39.00 | 84,276 |
2019-05-22 | $240.11 | $241.21 | $240.11 | $240.54 | $39.64 | 59,166 |
2019-05-21 | $239.36 | $241.24 | $239.36 | $240.92 | $39.71 | 42,816 |
2019-05-20 | $238.56 | $239.38 | $237.44 | $238.11 | $39.24 | 30,690 |
2019-05-17 | $240.59 | $242.63 | $240.30 | $240.46 | $39.63 | 26,706 |
2019-05-16 | $240.84 | $243.45 | $240.84 | $242.58 | $39.98 | 125,970 |
2019-05-15 | $236.65 | $239.92 | $236.38 | $239.30 | $39.44 | 162,576 |
2019-05-14 | $235.33 | $238.67 | $235.17 | $237.61 | $39.16 | 35,766 |
2019-05-13 | $236.62 | $236.82 | $233.52 | $234.01 | $38.57 | 95,838 |
2019-05-10 | $239.55 | $241.70 | $236.87 | $241.08 | $39.73 | 42,774 |
2019-05-09 | $238.27 | $241.11 | $237.29 | $240.89 | $39.70 | 46,764 |
2019-05-08 | $239.57 | $241.75 | $239.57 | $240.72 | $39.67 | 169,320 |
2019-05-07 | $243.14 | $243.14 | $238.16 | $239.73 | $39.51 | 173,436 |
2019-05-06 | $240.47 | $245.21 | $240.47 | $244.84 | $40.35 | 75,612 |
2019-05-03 | $243.77 | $244.98 | $243.77 | $244.98 | $40.37 | 69,348 |
2019-05-02 | $240.74 | $242.38 | $239.97 | $241.77 | $39.85 | 288,348 |
2019-05-01 | $244.95 | $244.95 | $241.23 | $241.23 | $39.76 | 60,084 |
2019-04-30 | $243.70 | $244.12 | $243.15 | $244.12 | $40.23 | 16,728 |
2019-04-29 | $244.16 | $244.45 | $243.56 | $243.78 | $40.18 | 27,846 |
2019-04-26 | $241.70 | $243.62 | $241.16 | $243.62 | $40.15 | 35,004 |
2019-04-25 | $241.94 | $241.94 | $240.44 | $241.44 | $39.79 | 34,356 |
2019-04-24 | $242.46 | $242.93 | $242.01 | $242.25 | $39.92 | 79,674 |
2019-04-23 | $239.45 | $242.31 | $239.45 | $242.06 | $39.89 | 64,968 |
2019-04-22 | $237.87 | $239.27 | $237.62 | $239.27 | $39.43 | 40,032 |
2019-04-18 | $237.78 | $238.06 | $235.68 | $238.06 | $39.23 | 57,138 |
2019-04-17 | $241.66 | $241.66 | $237.23 | $237.63 | $39.16 | 85,230 |
2019-04-16 | $243.72 | $243.72 | $240.46 | $241.05 | $39.73 | 85,872 |
2019-04-15 | $241.96 | $242.20 | $241.56 | $242.08 | $39.90 | 34,986 |
2019-04-12 | $241.95 | $242.24 | $241.71 | $242.05 | $39.89 | 97,362 |
2019-04-11 | $240.71 | $240.86 | $240.36 | $240.80 | $39.69 | 41,544 |
2019-04-10 | $239.69 | $240.69 | $239.47 | $240.65 | $39.66 | 62,688 |
2019-04-09 | $239.93 | $239.93 | $238.42 | $238.79 | $39.35 | 56,772 |
2019-04-08 | $239.06 | $239.81 | $237.54 | $239.81 | $39.52 | 39,174 |
2019-04-05 | $238.10 | $239.36 | $238.10 | $239.28 | $39.43 | 18,462 |
2019-04-04 | $239.95 | $239.95 | $236.20 | $237.69 | $39.17 | 33,144 |
2019-04-03 | $239.71 | $240.16 | $238.99 | $239.61 | $39.49 | 42,246 |
2019-04-02 | $237.52 | $238.22 | $236.92 | $238.07 | $39.24 | 37,296 |
2019-04-01 | $237.15 | $237.90 | $236.42 | $237.73 | $39.18 | 118,584 |
2019-03-29 | $235.40 | $235.40 | $234.17 | $235.28 | $38.78 | 54,024 |
2019-03-28 | $232.47 | $233.38 | $231.90 | $233.35 | $38.46 | 21,108 |
2019-03-27 | $233.31 | $233.31 | $230.60 | $230.83 | $38.04 | 32,652 |
2019-03-26 | $232.50 | $232.76 | $231.54 | $232.75 | $38.36 | 42,042 |
2019-03-25 | $230.34 | $231.45 | $229.59 | $231.07 | $38.08 | 43,854 |
2019-03-22 | $236.28 | $236.28 | $230.86 | $230.86 | $38.05 | 33,846 |
2019-03-21 | $235.09 | $237.34 | $235.09 | $237.34 | $39.12 | 38,106 |
2019-03-20 | $234.36 | $234.83 | $231.82 | $233.13 | $38.42 | 40,854 |
2019-03-19 | $235.18 | $235.18 | $233.66 | $234.04 | $38.55 | 34,470 |
2019-03-18 | $233.68 | $234.21 | $232.55 | $233.75 | $38.50 | 115,104 |
2019-03-15 | $232.54 | $233.54 | $232.36 | $232.67 | $38.33 | 35,052 |
2019-03-14 | $231.65 | $232.44 | $231.43 | $231.84 | $38.19 | 38,274 |
2019-03-13 | $231.18 | $232.78 | $230.09 | $231.83 | $38.19 | 75,750 |
2019-03-12 | $230.00 | $230.47 | $228.63 | $230.03 | $37.89 | 42,390 |
2019-03-11 | $225.97 | $228.98 | $225.97 | $228.98 | $37.72 | 77,214 |
2019-03-08 | $223.44 | $225.00 | $223.09 | $225.00 | $37.06 | 70,788 |
2019-03-07 | $225.55 | $227.09 | $225.19 | $225.80 | $37.20 | 49,470 |
2019-03-06 | $229.54 | $229.54 | $227.04 | $227.17 | $37.42 | 53,766 |
2019-03-05 | $230.76 | $230.76 | $229.14 | $229.91 | $37.87 | 54,210 |
2019-03-04 | $233.61 | $233.61 | $228.70 | $230.26 | $37.93 | 98,148 |
2019-03-01 | $232.15 | $233.22 | $231.52 | $232.94 | $38.37 | 134,520 |
2019-02-28 | $231.27 | $231.66 | $230.33 | $231.06 | $38.06 | 85,032 |
2019-02-27 | $230.26 | $231.59 | $229.59 | $231.37 | $38.11 | 79,032 |
2019-02-26 | $230.70 | $230.70 | $229.44 | $229.53 | $37.81 | 41,778 |
2019-02-25 | $230.51 | $231.62 | $230.17 | $230.18 | $37.92 | 99,420 |
2019-02-22 | $227.87 | $229.32 | $227.87 | $229.32 | $37.77 | 57,744 |
2019-02-21 | $227.33 | $227.33 | $225.92 | $226.53 | $37.32 | 42,258 |
2019-02-20 | $227.60 | $228.12 | $226.67 | $227.35 | $37.45 | 58,986 |
2019-02-19 | $227.42 | $228.04 | $227.22 | $227.56 | $37.48 | 77,514 |
2019-02-15 | $227.21 | $227.56 | $226.57 | $227.54 | $37.48 | 43,392 |
2019-02-14 | $224.75 | $226.00 | $223.84 | $225.46 | $37.14 | 120,870 |
2019-02-13 | $225.40 | $225.40 | $223.67 | $224.85 | $37.04 | 123,072 |
2019-02-12 | $223.40 | $224.28 | $222.79 | $224.16 | $36.93 | 312,420 |
2019-02-11 | $221.60 | $222.34 | $220.87 | $221.57 | $36.50 | 121,638 |
2019-02-08 | $217.78 | $220.66 | $217.78 | $220.45 | $36.31 | 115,164 |
2019-02-07 | $219.41 | $220.16 | $217.53 | $219.38 | $36.14 | 1,073,778 |
2019-02-06 | $221.38 | $221.38 | $219.37 | $220.69 | $36.35 | 611,274 |
2019-02-05 | $220.28 | $222.64 | $220.22 | $220.99 | $36.40 | 859,242 |
2019-02-04 | $218.08 | $219.69 | $217.98 | $219.68 | $36.19 | 42,702 |
2019-02-01 | $216.55 | $218.23 | $216.55 | $217.99 | $35.91 | 44,502 |
2019-01-31 | $215.00 | $216.99 | $215.00 | $216.47 | $35.66 | 43,974 |
2019-01-30 | $211.42 | $214.52 | $210.64 | $213.96 | $35.24 | 43,836 |
2019-01-29 | $210.97 | $211.24 | $210.17 | $210.50 | $34.68 | 18,990 |
2019-01-28 | $210.94 | $211.44 | $210.12 | $211.33 | $34.81 | 56,010 |
2019-01-25 | $212.81 | $213.14 | $212.39 | $212.94 | $35.08 | 47,130 |
2019-01-24 | $210.30 | $210.30 | $209.38 | $210.21 | $34.63 | 35,250 |
2019-01-23 | $210.25 | $210.55 | $207.10 | $208.91 | $34.41 | 73,812 |
2019-01-22 | $211.40 | $211.40 | $207.95 | $208.55 | $34.35 | 51,588 |
2019-01-18 | $210.29 | $212.71 | $210.29 | $212.51 | $35.01 | 38,034 |
2019-01-17 | $206.37 | $208.84 | $206.37 | $208.84 | $34.40 | 18,168 |
2019-01-16 | $207.11 | $207.96 | $206.68 | $207.08 | $34.11 | 63,654 |
2019-01-15 | $204.25 | $206.59 | $204.25 | $206.40 | $34.00 | 18,972 |
2019-01-14 | $203.52 | $204.49 | $203.52 | $203.68 | $33.55 | 12,216 |
2019-01-11 | $204.09 | $205.24 | $204.03 | $205.14 | $33.79 | 33,012 |
2019-01-10 | $203.22 | $205.42 | $203.22 | $205.42 | $33.84 | 21,678 |
2019-01-09 | $203.48 | $204.67 | $203.00 | $203.85 | $33.58 | 41,028 |
2019-01-08 | $200.42 | $202.44 | $200.00 | $202.41 | $33.34 | 42,462 |
2019-01-07 | $197.34 | $200.00 | $197.34 | $199.36 | $32.84 | 24,324 |
2019-01-04 | $190.79 | $195.85 | $190.79 | $195.44 | $32.19 | 10,812 |
2019-01-03 | $189.38 | $190.53 | $188.21 | $188.36 | $31.03 | 59,178 |
2019-01-02 | $191.04 | $193.79 | $191.02 | $192.79 | $31.76 | 10,470 |
2018-12-31 | $193.30 | $194.44 | $192.55 | $194.39 | $32.02 | 82,674 |
2018-12-28 | $192.50 | $194.58 | $191.36 | $192.18 | $31.66 | 120,288 |
2018-12-27 | $187.28 | $191.67 | $185.78 | $191.67 | $31.57 | 35,898 |
2018-12-26 | $182.81 | $190.31 | $181.46 | $190.31 | $31.35 | 75,546 |
2018-12-24 | $182.02 | $183.81 | $180.87 | $180.97 | $29.81 | 38,280 |
2018-12-21 | $188.61 | $188.61 | $183.55 | $184.12 | $30.33 | 85,680 |
2018-12-20 | $191.45 | $191.45 | $185.93 | $188.26 | $31.01 | 274,110 |
2018-12-19 | $195.52 | $198.40 | $191.95 | $192.41 | $31.70 | 57,366 |
2018-12-18 | $196.14 | $197.13 | $194.56 | $195.78 | $32.25 | 90,648 |
2018-12-17 | $197.36 | $199.56 | $194.75 | $194.91 | $32.11 | 75,798 |
2018-12-14 | $201.06 | $202.90 | $200.01 | $200.47 | $32.99 | 39,816 |
2018-12-13 | $206.55 | $206.55 | $202.81 | $203.44 | $33.48 | 23,292 |
2018-12-12 | $205.72 | $208.20 | $205.72 | $205.83 | $33.87 | 55,032 |
2018-12-11 | $206.40 | $207.32 | $202.94 | $203.70 | $33.52 | 51,786 |
2018-12-10 | $202.39 | $204.19 | $199.91 | $203.63 | $33.51 | 296,562 |
2018-12-07 | $205.74 | $205.74 | $202.28 | $202.83 | $33.38 | 133,398 |
2018-12-06 | $206.57 | $208.96 | $203.77 | $208.95 | $34.38 | 58,338 |
2018-12-04 | $214.60 | $214.60 | $209.43 | $209.43 | $34.46 | 23,058 |
2018-12-03 | $230.37 | $230.37 | $215.87 | $217.17 | $35.74 | 86,562 |
2018-11-30 | $212.96 | $214.06 | $212.72 | $213.71 | $35.17 | 34,008 |
2018-11-29 | $212.25 | $213.79 | $211.17 | $212.51 | $34.97 | 29,976 |
2018-11-28 | $208.05 | $212.50 | $207.19 | $212.50 | $34.97 | 49,812 |
2018-11-27 | $207.08 | $207.08 | $206.07 | $206.44 | $33.97 | 21,234 |
2018-11-26 | $206.46 | $207.78 | $206.11 | $207.73 | $34.18 | 221,766 |
2018-11-23 | $204.30 | $204.37 | $203.76 | $203.76 | $33.53 | 6,396 |
2018-11-21 | $204.00 | $205.15 | $203.85 | $203.88 | $33.55 | 32,106 |
2018-11-20 | $200.51 | $203.21 | $199.52 | $201.40 | $33.14 | 39,186 |
2018-11-19 | $210.71 | $210.71 | $204.11 | $204.86 | $33.71 | 35,460 |
2018-11-16 | $208.63 | $211.03 | $208.63 | $210.65 | $34.66 | 60,810 |
2018-11-15 | $206.05 | $210.00 | $206.01 | $210.00 | $34.56 | 38,274 |
2018-11-14 | $209.82 | $210.49 | $206.52 | $206.81 | $34.03 | 44,610 |
2018-11-13 | $210.04 | $210.04 | $208.12 | $208.54 | $34.32 | 12,144 |
2018-11-12 | $211.94 | $212.05 | $208.00 | $208.04 | $34.23 | 17,616 |
2018-11-09 | $215.61 | $215.61 | $211.93 | $213.84 | $35.19 | 13,290 |
2018-11-08 | $216.37 | $216.94 | $215.55 | $216.32 | $35.60 | 32,856 |
2018-11-07 | $216.78 | $217.30 | $215.00 | $217.30 | $35.76 | 24,834 |
2018-11-06 | $212.11 | $213.74 | $212.11 | $213.15 | $35.08 | 83,382 |
2018-11-05 | $212.39 | $213.32 | $211.46 | $212.42 | $34.96 | 44,940 |
2018-11-02 | $214.98 | $214.98 | $212.47 | $212.81 | $35.02 | 15,918 |
2018-11-01 | $212.07 | $212.69 | $209.60 | $212.69 | $35.00 | 15,474 |
2018-10-31 | $207.98 | $211.44 | $207.98 | $209.53 | $34.48 | 39,522 |
2018-10-30 | $201.95 | $206.02 | $201.95 | $206.02 | $33.90 | 364,218 |
2018-10-29 | $206.30 | $206.96 | $199.19 | $201.13 | $33.10 | 112,440 |
2018-10-26 | $202.37 | $206.36 | $202.16 | $203.18 | $33.43 | 35,058 |
2018-10-25 | $209.57 | $209.57 | $205.61 | $206.74 | $34.02 | 45,252 |
2018-10-24 | $213.87 | $213.87 | $204.01 | $204.01 | $33.57 | 52,962 |
2018-10-23 | $213.03 | $213.03 | $208.41 | $211.99 | $34.88 | 82,212 |
2018-10-22 | $213.07 | $214.70 | $212.66 | $213.73 | $35.17 | 25,464 |
2018-10-19 | $215.03 | $215.04 | $214.14 | $214.25 | $35.26 | 18,888 |
2018-10-18 | $219.43 | $219.43 | $215.26 | $216.57 | $35.64 | 66,330 |
2018-10-17 | $219.53 | $220.52 | $219.53 | $220.27 | $36.25 | 496,638 |
2018-10-16 | $216.75 | $221.06 | $216.75 | $221.06 | $36.38 | 24,600 |
2018-10-15 | $217.32 | $217.32 | $213.93 | $215.87 | $35.52 | 49,848 |
2018-10-12 | $216.73 | $216.73 | $214.45 | $214.45 | $35.29 | 14,994 |
2018-10-11 | $213.39 | $215.50 | $211.64 | $212.85 | $35.03 | 40,716 |
2018-10-10 | $222.84 | $222.84 | $215.98 | $216.01 | $35.55 | 52,800 |
2018-10-09 | $224.47 | $225.50 | $224.01 | $224.01 | $36.86 | 37,218 |
2018-10-08 | $226.88 | $226.88 | $222.38 | $224.72 | $36.98 | 155,082 |
2018-10-05 | $229.95 | $230.11 | $225.55 | $226.94 | $37.34 | 43,614 |
2018-10-04 | $231.72 | $231.72 | $228.22 | $228.45 | $37.59 | 19,152 |
2018-10-03 | $233.00 | $233.50 | $233.00 | $233.15 | $38.37 | 32,994 |
2018-10-02 | $234.54 | $234.54 | $232.25 | $232.65 | $38.28 | 30,216 |
2018-10-01 | $236.29 | $237.02 | $233.84 | $233.84 | $38.48 | 75,516 |
2018-09-28 | $235.97 | $236.41 | $235.73 | $235.73 | $38.79 | 20,592 |
2018-09-27 | $235.89 | $236.07 | $235.31 | $235.34 | $38.73 | 23,424 |
2018-09-26 | $235.84 | $236.31 | $234.71 | $234.71 | $38.62 | 20,424 |
2018-09-25 | $235.89 | $236.43 | $235.89 | $236.14 | $38.84 | 21,438 |
2018-09-24 | $235.12 | $235.32 | $234.17 | $235.28 | $38.69 | 31,914 |
2018-09-21 | $237.69 | $237.69 | $234.96 | $234.96 | $38.64 | 25,272 |
2018-09-20 | $235.57 | $235.97 | $235.57 | $235.77 | $38.77 | 34,818 |
2018-09-19 | $235.66 | $235.66 | $234.14 | $234.56 | $38.58 | 21,618 |
2018-09-18 | $236.62 | $236.62 | $235.14 | $236.16 | $38.84 | 17,658 |
2018-09-17 | $235.78 | $235.92 | $235.20 | $235.20 | $38.68 | 35,490 |
2018-09-14 | $238.11 | $238.37 | $237.39 | $237.39 | $39.04 | 20,526 |
2018-09-13 | $237.91 | $237.91 | $236.99 | $236.99 | $38.97 | 15,756 |
2018-09-12 | $234.44 | $235.73 | $234.44 | $235.73 | $38.77 | 11,820 |
2018-09-11 | $234.82 | $236.24 | $234.82 | $235.99 | $38.81 | 14,778 |
2018-09-10 | $234.25 | $235.14 | $234.25 | $234.82 | $38.62 | 165,798 |
2018-09-07 | $233.33 | $235.36 | $233.00 | $233.58 | $38.41 | 22,770 |
2018-09-06 | $234.12 | $234.14 | $234.01 | $234.01 | $38.48 | 10,350 |
2018-09-05 | $236.74 | $236.74 | $233.24 | $234.91 | $38.63 | 23,394 |
2018-09-04 | $236.80 | $237.47 | $236.03 | $237.43 | $39.05 | 18,306 |
2018-08-31 | $235.22 | $236.94 | $235.22 | $236.78 | $38.94 | 19,032 |
2018-08-30 | $236.98 | $237.03 | $235.67 | $236.10 | $38.83 | 15,966 |
2018-08-29 | $235.57 | $237.29 | $235.57 | $237.02 | $38.98 | 14,082 |
2018-08-28 | $236.54 | $236.54 | $235.13 | $235.78 | $38.78 | 10,614 |
2018-08-27 | $235.25 | $235.46 | $235.02 | $235.05 | $38.66 | 18,432 |
2018-08-24 | $231.64 | $233.25 | $231.64 | $233.22 | $38.35 | 15,186 |
2018-08-23 | $231.71 | $231.76 | $230.95 | $231.13 | $38.01 | 16,032 |
2018-08-22 | $229.52 | $230.81 | $229.52 | $230.52 | $37.91 | 46,554 |
2018-08-21 | $229.38 | $229.97 | $229.38 | $229.38 | $37.72 | 16,890 |
2018-08-20 | $227.96 | $228.26 | $227.87 | $227.87 | $37.48 | 9,894 |
2018-08-17 | $226.84 | $227.06 | $225.53 | $227.05 | $37.34 | 139,842 |
2018-08-16 | $226.02 | $227.03 | $225.92 | $226.30 | $37.22 | 18,414 |
2018-08-15 | $226.26 | $226.26 | $224.11 | $224.84 | $36.98 | 25,074 |
2018-08-14 | $227.65 | $228.02 | $227.57 | $227.57 | $37.43 | 12,114 |
2018-08-13 | $225.77 | $226.65 | $225.77 | $225.78 | $37.13 | 51,594 |
2018-08-10 | $225.96 | $227.56 | $225.96 | $226.75 | $37.29 | 6,876 |
2018-08-09 | $227.44 | $228.42 | $227.38 | $227.42 | $37.40 | 20,586 |
2018-08-08 | $226.76 | $227.10 | $226.38 | $226.71 | $37.28 | 33,132 |
2018-08-07 | $227.32 | $227.39 | $227.19 | $227.32 | $37.38 | 18,396 |
2018-08-06 | $225.24 | $226.53 | $225.24 | $226.45 | $37.24 | 12,636 |
2018-08-03 | $225.51 | $225.51 | $224.19 | $224.73 | $36.96 | 41,520 |
2018-08-02 | $221.05 | $225.49 | $221.05 | $225.49 | $37.08 | 14,838 |
2018-08-01 | $221.68 | $223.07 | $221.68 | $222.78 | $36.64 | 28,890 |
2018-07-31 | $220.95 | $222.38 | $220.95 | $222.22 | $36.55 | 29,430 |
2018-07-30 | $224.12 | $224.12 | $220.54 | $220.54 | $36.27 | 17,598 |
2018-07-27 | $228.37 | $228.37 | $224.27 | $224.27 | $36.88 | 19,494 |
2018-07-26 | $227.73 | $229.36 | $227.73 | $228.65 | $37.60 | 17,076 |
2018-07-25 | $226.81 | $228.24 | $226.10 | $227.92 | $37.48 | 10,668 |
2018-07-24 | $228.84 | $228.84 | $224.79 | $225.52 | $37.09 | 22,890 |
2018-07-23 | $227.97 | $227.97 | $227.21 | $227.67 | $37.44 | 13,470 |
2018-07-20 | $228.26 | $228.26 | $227.88 | $227.88 | $37.48 | 11,064 |
2018-07-19 | $227.44 | $228.52 | $227.44 | $228.26 | $37.54 | 18,822 |
2018-07-18 | $227.91 | $227.91 | $227.08 | $227.80 | $37.46 | 14,556 |
2018-07-17 | $224.71 | $227.63 | $224.71 | $227.63 | $37.44 | 23,028 |
2018-07-16 | $227.34 | $227.34 | $225.67 | $225.67 | $37.11 | 15,648 |
2018-07-13 | $226.90 | $227.25 | $226.53 | $226.80 | $37.30 | 24,318 |
2018-07-12 | $225.31 | $227.03 | $225.31 | $227.03 | $37.34 | 15,768 |
2018-07-11 | $224.17 | $225.00 | $223.94 | $224.39 | $36.90 | 23,580 |
2018-07-10 | $225.42 | $225.42 | $224.93 | $225.37 | $37.06 | 81,294 |
2018-07-09 | $225.34 | $225.34 | $224.28 | $225.00 | $37.00 | 13,350 |
2018-07-06 | $221.71 | $223.78 | $221.71 | $223.62 | $36.78 | 13,434 |
2018-07-05 | $220.70 | $221.04 | $219.23 | $221.04 | $36.35 | 208,770 |
2018-07-03 | $220.03 | $220.36 | $219.00 | $219.00 | $36.02 | 9,330 |
2018-07-02 | $218.12 | $219.27 | $217.98 | $219.26 | $36.06 | 80,064 |
2018-06-29 | $219.53 | $219.71 | $218.77 | $218.88 | $36.00 | 11,370 |
2018-06-28 | $216.46 | $217.48 | $216.46 | $217.44 | $35.76 | 5,442 |
2018-06-27 | $220.00 | $220.00 | $216.62 | $216.67 | $35.63 | 18,018 |
2018-06-26 | $220.48 | $220.48 | $220.48 | $220.48 | $36.26 | 27,696 |
2018-06-25 | $222.53 | $222.53 | $220.48 | $220.48 | $36.23 | 8,262 |
2018-06-22 | $223.83 | $224.17 | $223.83 | $224.17 | $36.84 | 18,000 |
2018-06-21 | $226.48 | $226.48 | $224.45 | $224.56 | $36.90 | 10,254 |
2018-06-20 | $226.44 | $226.90 | $226.32 | $226.72 | $37.25 | 10,518 |
2018-06-19 | $224.75 | $225.20 | $223.69 | $225.15 | $37.00 | 10,632 |
2018-06-18 | $224.27 | $226.31 | $224.27 | $226.30 | $37.19 | 14,298 |
2018-06-15 | $224.83 | $225.92 | $224.76 | $225.60 | $37.07 | 7,536 |
2018-06-14 | $225.80 | $226.29 | $225.76 | $225.76 | $37.10 | 36,102 |
2018-06-13 | $226.10 | $226.11 | $224.76 | $224.81 | $36.94 | 30,498 |
2018-06-12 | $224.13 | $225.29 | $224.13 | $225.24 | $37.01 | 14,166 |
2018-06-11 | $222.70 | $223.24 | $222.70 | $223.24 | $36.68 | 14,814 |
2018-06-08 | $221.28 | $222.39 | $221.28 | $222.39 | $36.54 | 8,130 |
2018-06-07 | $224.03 | $224.03 | $220.28 | $221.64 | $36.42 | 24,582 |
2018-06-06 | $221.03 | $222.61 | $221.03 | $222.58 | $36.57 | 19,998 |
2018-06-05 | $219.39 | $220.67 | $219.39 | $220.67 | $36.26 | 19,998 |
2018-06-04 | $218.67 | $218.67 | $218.67 | $218.67 | $35.93 | 5,982 |
2018-06-01 | $217.34 | $217.90 | $217.34 | $217.90 | $35.81 | 5,208 |
2018-05-31 | $216.75 | $217.20 | $215.74 | $215.74 | $35.45 | 20,838 |
2018-05-30 | $217.00 | $217.75 | $217.00 | $217.56 | $35.75 | 5,322 |
2018-05-29 | $214.63 | $215.51 | $214.63 | $215.51 | $35.41 | 6,756 |
2018-05-25 | $216.23 | $216.23 | $215.60 | $215.83 | $35.47 | 14,538 |
2018-05-24 | $215.47 | $216.28 | $214.64 | $216.25 | $35.53 | 9,888 |
2018-05-23 | $214.76 | $215.71 | $214.76 | $215.63 | $35.43 | 22,080 |
2018-05-22 | $216.62 | $216.74 | $215.28 | $215.28 | $35.37 | 5,802 |
2018-05-21 | $216.88 | $217.36 | $216.88 | $217.06 | $35.67 | 18,324 |
2018-05-18 | $215.15 | $215.76 | $215.15 | $215.76 | $35.45 | 5,808 |
2018-05-17 | $214.73 | $215.91 | $214.73 | $215.91 | $35.48 | 3,096 |
2018-05-16 | $215.00 | $215.46 | $215.00 | $215.00 | $35.33 | 25,548 |
2018-05-15 | $213.86 | $213.86 | $213.62 | $213.66 | $35.11 | 6,678 |
2018-05-14 | $216.13 | $216.21 | $215.25 | $215.27 | $35.37 | 19,584 |
2018-05-11 | $215.90 | $215.92 | $215.69 | $215.69 | $35.44 | 7,344 |
2018-05-10 | $215.97 | $215.97 | $215.52 | $215.74 | $35.45 | 7,368 |
2018-05-09 | $212.02 | $212.02 | $212.02 | $212.02 | $34.84 | 2,592 |
2018-05-08 | $211.71 | $212.54 | $211.71 | $212.02 | $34.84 | 8,994 |
2018-05-07 | $210.47 | $212.28 | $210.47 | $212.28 | $34.88 | 43,020 |
2018-05-04 | $206.58 | $210.41 | $206.42 | $210.41 | $34.57 | 13,596 |
2018-05-03 | $205.80 | $207.68 | $205.80 | $207.43 | $34.08 | 8,136 |
2018-05-02 | $207.97 | $207.97 | $207.97 | $207.97 | $34.17 | 5,058 |
2018-05-01 | $207.30 | $207.81 | $206.32 | $207.81 | $34.15 | 17,052 |
2018-04-30 | $208.82 | $208.82 | $207.86 | $208.00 | $34.18 | 8,916 |
2018-04-27 | $209.55 | $209.55 | $207.64 | $208.48 | $34.26 | 12,714 |
2018-04-26 | $208.14 | $209.38 | $207.73 | $208.91 | $34.33 | 8,790 |
2018-04-25 | $206.78 | $207.06 | $205.63 | $206.34 | $33.91 | 10,128 |
2018-04-24 | $211.78 | $211.78 | $206.48 | $206.48 | $33.93 | 46,908 |
2018-04-23 | $211.87 | $212.23 | $210.23 | $210.23 | $34.54 | 15,942 |
2018-04-20 | $212.27 | $212.27 | $210.77 | $210.77 | $34.63 | 6,492 |
2018-04-19 | $212.44 | $212.68 | $211.34 | $211.58 | $34.77 | 58,398 |
2018-04-18 | $214.14 | $214.22 | $214.14 | $214.22 | $35.20 | 5,976 |
2018-04-17 | $212.09 | $213.10 | $212.09 | $213.07 | $35.01 | 21,762 |
2018-04-16 | $209.01 | $209.72 | $209.01 | $209.72 | $34.46 | 8,448 |
2018-04-13 | $209.23 | $209.23 | $206.49 | $206.91 | $34.00 | 18,930 |
2018-04-12 | $208.38 | $208.88 | $208.28 | $208.79 | $34.31 | 15,180 |
2018-04-11 | $207.72 | $207.86 | $207.34 | $207.34 | $34.07 | 5,454 |
2018-04-10 | $207.19 | $207.80 | $205.91 | $207.75 | $34.14 | 24,546 |
2018-04-09 | $205.52 | $206.53 | $205.27 | $205.27 | $33.73 | 25,566 |
2018-04-06 | $207.50 | $207.50 | $205.71 | $205.79 | $33.82 | 25,614 |
2018-04-05 | $208.98 | $208.98 | $207.87 | $208.35 | $34.24 | 29,514 |
2018-04-04 | $202.33 | $206.64 | $202.33 | $206.64 | $33.95 | 7,818 |
2018-04-03 | $203.85 | $204.94 | $203.13 | $204.55 | $33.61 | 99,000 |
2018-04-02 | $206.98 | $207.74 | $201.77 | $201.93 | $33.18 | 138,702 |
2018-03-29 | $206.50 | $209.53 | $205.64 | $209.43 | $34.41 | 11,562 |
2018-03-28 | $205.39 | $206.63 | $204.72 | $204.72 | $33.64 | 12,090 |
2018-03-27 | $213.07 | $213.07 | $206.55 | $206.55 | $33.94 | 14,238 |
2018-03-26 | $208.86 | $208.86 | $208.86 | $208.86 | $34.32 | 10,476 |
2018-03-23 | $210.68 | $210.68 | $208.03 | $208.03 | $34.18 | 12,900 |
2018-03-22 | $213.26 | $213.26 | $213.16 | $213.21 | $35.03 | 15,438 |
2018-03-21 | $215.56 | $216.32 | $215.56 | $216.32 | $35.52 | 9,600 |
2018-03-20 | $214.48 | $214.97 | $214.48 | $214.97 | $35.30 | 4,884 |
2018-03-19 | $206.70 | $215.93 | $206.70 | $212.58 | $34.90 | 15,654 |
2018-03-16 | $216.98 | $216.99 | $216.00 | $216.29 | $35.51 | 12,426 |
2018-03-15 | $220.00 | $220.00 | $215.80 | $215.80 | $35.43 | 12,012 |
2018-03-14 | $217.06 | $217.06 | $216.21 | $216.88 | $35.61 | 5,250 |
2018-03-13 | $217.87 | $217.87 | $217.87 | $217.87 | $35.77 | 3,270 |
2018-03-12 | $218.49 | $218.58 | $218.18 | $218.58 | $35.89 | 7,926 |
2018-03-09 | $217.73 | $217.87 | $217.73 | $217.79 | $35.76 | 8,022 |
2018-03-08 | $213.70 | $214.61 | $213.70 | $214.54 | $35.23 | 10,848 |
2018-03-07 | $212.26 | $212.26 | $212.26 | $212.26 | $34.85 | 3,942 |
2018-03-06 | $212.44 | $212.44 | $212.26 | $212.26 | $34.85 | 4,674 |
2018-03-05 | $211.17 | $211.17 | $210.96 | $210.96 | $34.64 | 6,138 |
2018-03-02 | $203.29 | $207.49 | $203.29 | $207.49 | $34.07 | 12,246 |
2018-03-01 | $208.44 | $208.44 | $205.42 | $205.42 | $33.73 | 31,644 |
2018-02-28 | $209.78 | $210.78 | $208.06 | $208.14 | $34.18 | 28,956 |
2018-02-27 | $211.84 | $211.93 | $209.53 | $209.53 | $34.40 | 23,040 |
2018-02-26 | $210.83 | $211.18 | $210.83 | $211.18 | $34.68 | 5,778 |
2018-02-23 | $208.65 | $209.90 | $208.57 | $209.90 | $34.46 | 10,122 |
2018-02-22 | $209.71 | $209.71 | $207.75 | $207.77 | $34.12 | 6,966 |
2018-02-21 | $210.85 | $211.68 | $208.66 | $208.66 | $34.26 | 15,270 |
2018-02-20 | $209.07 | $209.95 | $208.65 | $208.65 | $34.26 | 16,830 |
2018-02-16 | $208.60 | $210.45 | $208.60 | $209.32 | $34.37 | 20,268 |
2018-02-15 | $208.73 | $209.23 | $208.31 | $209.20 | $34.35 | 16,932 |
2018-02-14 | $205.26 | $206.69 | $205.26 | $206.69 | $33.94 | 26,352 |
2018-02-13 | $200.97 | $202.25 | $200.20 | $202.25 | $33.21 | 29,028 |
2018-02-12 | $199.18 | $202.06 | $199.18 | $201.66 | $33.11 | 14,856 |
2018-02-09 | $198.26 | $199.75 | $192.52 | $199.75 | $32.80 | 21,486 |
2018-02-08 | $202.45 | $202.45 | $197.20 | $197.20 | $32.38 | 8,520 |
2018-02-07 | $203.50 | $205.76 | $203.50 | $203.97 | $33.49 | 31,488 |
2018-02-06 | $198.47 | $203.82 | $198.47 | $203.79 | $33.46 | 22,026 |
2018-02-05 | $207.76 | $208.57 | $203.16 | $203.16 | $33.36 | 20,160 |
2018-02-02 | $211.67 | $211.67 | $210.81 | $210.81 | $34.61 | 23,490 |
2018-02-01 | $213.15 | $214.48 | $213.15 | $213.95 | $35.13 | 24,258 |
2018-01-31 | $214.63 | $214.63 | $212.92 | $213.88 | $35.12 | 26,160 |
2018-01-30 | $213.21 | $214.01 | $213.21 | $213.72 | $35.09 | 12,282 |
2018-01-29 | $217.79 | $217.79 | $216.05 | $216.05 | $35.47 | 13,446 |
2018-01-26 | $216.98 | $217.33 | $216.98 | $217.33 | $35.68 | 8,502 |
2018-01-25 | $216.13 | $216.19 | $215.05 | $215.33 | $35.36 | 21,576 |
2018-01-24 | $218.34 | $218.34 | $214.45 | $215.58 | $35.40 | 16,362 |
2018-01-23 | $214.77 | $215.72 | $214.77 | $215.68 | $35.41 | 13,086 |
2018-01-22 | $214.28 | $214.44 | $214.18 | $214.44 | $35.21 | 9,198 |
2018-01-19 | $212.34 | $212.74 | $212.16 | $212.71 | $34.93 | 22,662 |
2018-01-18 | $211.30 | $211.45 | $210.88 | $211.45 | $34.72 | 10,668 |
2018-01-17 | $210.88 | $211.74 | $210.41 | $211.74 | $34.77 | 15,390 |
2018-01-16 | $212.00 | $212.00 | $211.04 | $211.04 | $34.65 | 8,388 |
2018-01-12 | $210.21 | $211.42 | $210.21 | $211.25 | $34.69 | 95,418 |
2018-01-11 | $209.41 | $210.35 | $209.38 | $210.35 | $34.54 | 63,108 |
2018-01-10 | $209.99 | $209.99 | $207.55 | $207.94 | $34.14 | 17,466 |
2018-01-09 | $210.06 | $210.06 | $209.23 | $209.35 | $34.37 | 22,278 |
2018-01-08 | $208.12 | $209.08 | $208.12 | $209.08 | $34.33 | 59,160 |
2018-01-05 | $207.46 | $208.12 | $207.34 | $207.74 | $34.11 | 54,780 |
2018-01-04 | $207.55 | $207.55 | $206.54 | $206.76 | $33.95 | 105,078 |
2018-01-03 | $205.31 | $206.05 | $205.19 | $205.99 | $33.82 | 25,044 |
2018-01-02 | $203.14 | $203.88 | $203.06 | $203.88 | $33.48 | 52,008 |
2017-12-29 | $202.46 | $202.92 | $202.46 | $202.47 | $33.24 | 13,500 |
2017-12-28 | $202.04 | $202.52 | $202.04 | $202.52 | $33.25 | 10,896 |
2017-12-27 | $202.75 | $202.75 | $202.29 | $202.29 | $33.22 | 6,690 |
2017-12-26 | $201.24 | $202.16 | $201.24 | $202.09 | $33.18 | 15,420 |
2017-12-22 | $201.49 | $201.83 | $201.48 | $201.83 | $33.14 | 10,182 |
2017-12-21 | $202.01 | $202.01 | $201.88 | $201.97 | $33.16 | 15,726 |
2017-12-20 | $201.50 | $202.04 | $201.50 | $201.74 | $33.13 | 7,482 |
2017-12-19 | $202.14 | $202.14 | $201.97 | $201.98 | $33.16 | 6,120 |
2017-12-18 | $202.32 | $202.60 | $202.32 | $202.52 | $33.21 | 18,906 |
2017-12-15 | $200.16 | $201.24 | $200.16 | $200.87 | $32.94 | 9,894 |
2017-12-14 | $200.14 | $200.14 | $199.67 | $199.67 | $32.74 | 5,580 |
2017-12-13 | $200.21 | $200.41 | $200.06 | $200.41 | $32.87 | 11,436 |
2017-12-12 | $200.08 | $200.08 | $200.08 | $200.08 | $32.81 | 8,508 |
2017-12-11 | $200.38 | $200.54 | $200.13 | $200.45 | $32.87 | 5,586 |
2017-12-08 | $200.12 | $200.56 | $200.12 | $200.30 | $32.85 | 10,086 |
2017-12-07 | $198.15 | $199.47 | $198.15 | $199.25 | $32.68 | 7,476 |
2017-12-06 | $197.88 | $197.94 | $197.73 | $197.86 | $32.45 | 15,954 |
2017-12-05 | $199.31 | $199.88 | $198.33 | $198.41 | $32.54 | 40,002 |
2017-12-04 | $202.15 | $202.15 | $200.11 | $200.11 | $32.82 | 51,594 |
2017-12-01 | $201.32 | $201.41 | $199.24 | $200.69 | $32.91 | 15,948 |
2017-11-30 | $201.84 | $201.84 | $201.37 | $201.37 | $33.02 | 9,348 |
2017-11-29 | $200.20 | $200.22 | $199.70 | $200.22 | $32.83 | 15,846 |
2017-11-28 | $200.82 | $200.84 | $200.08 | $200.84 | $32.94 | 16,926 |
2017-11-27 | $200.02 | $200.61 | $200.02 | $200.04 | $32.81 | 12,972 |
2017-11-24 | $200.06 | $200.51 | $200.06 | $200.51 | $32.88 | 14,076 |
2017-11-22 | $200.14 | $200.14 | $199.89 | $199.98 | $32.80 | 5,460 |
2017-11-21 | $200.14 | $200.17 | $199.85 | $199.96 | $32.79 | 45,198 |
2017-11-20 | $198.59 | $198.81 | $198.59 | $198.78 | $32.60 | 7,776 |
2017-11-17 | $197.76 | $198.30 | $197.76 | $198.25 | $32.51 | 12,024 |
2017-11-16 | $196.75 | $197.80 | $196.75 | $197.77 | $32.43 | 21,924 |
2017-11-15 | $195.36 | $195.79 | $194.75 | $195.61 | $32.08 | 18,480 |
2017-11-14 | $196.24 | $196.73 | $196.19 | $196.63 | $32.25 | 18,036 |
2017-11-13 | $196.20 | $196.90 | $196.02 | $196.74 | $32.26 | 120,750 |
2017-11-10 | $195.18 | $196.44 | $195.18 | $196.44 | $32.21 | 165,684 |
2017-11-09 | $195.13 | $195.98 | $195.13 | $195.98 | $32.14 | 12,006 |
2017-11-08 | $197.16 | $197.16 | $197.16 | $197.16 | $32.33 | 4,224 |
2017-11-07 | $196.60 | $196.61 | $196.01 | $196.11 | $32.16 | 18,936 |
2017-11-06 | $196.10 | $197.17 | $196.10 | $197.17 | $32.33 | 14,940 |
2017-11-03 | $195.82 | $196.47 | $195.82 | $196.47 | $32.22 | 7,980 |
2017-11-02 | $195.32 | $195.72 | $195.02 | $195.08 | $31.99 | 13,116 |
2017-11-01 | $196.13 | $196.13 | $194.80 | $194.83 | $31.95 | 21,144 |
2017-10-31 | $195.23 | $195.23 | $195.23 | $195.23 | $32.02 | 4,134 |
2017-10-30 | $193.83 | $194.32 | $193.66 | $194.02 | $31.82 | 15,966 |
2017-10-27 | $193.90 | $194.32 | $193.90 | $194.32 | $31.87 | 4,914 |
2017-10-26 | $192.54 | $193.49 | $192.53 | $193.48 | $31.73 | 14,592 |
2017-10-25 | $192.08 | $192.69 | $192.08 | $192.38 | $31.55 | 13,680 |
2017-10-24 | $193.71 | $193.78 | $193.66 | $193.75 | $31.77 | 161,664 |
2017-10-23 | $194.50 | $194.50 | $193.55 | $193.55 | $31.74 | 12,492 |
2017-10-20 | $194.05 | $194.42 | $194.05 | $194.42 | $31.88 | 12,288 |
2017-10-19 | $192.01 | $192.11 | $191.73 | $191.89 | $31.47 | 7,746 |
2017-10-18 | $193.23 | $193.24 | $193.00 | $193.00 | $31.65 | 11,802 |
2017-10-17 | $192.99 | $193.08 | $192.72 | $192.79 | $31.62 | 9,348 |
2017-10-16 | $192.91 | $192.91 | $192.80 | $192.88 | $31.63 | 21,276 |
2017-10-13 | $193.28 | $193.47 | $193.18 | $193.24 | $31.69 | 10,734 |
2017-10-12 | $192.77 | $193.11 | $192.77 | $193.10 | $31.67 | 6,450 |
2017-10-11 | $191.72 | $192.93 | $191.72 | $192.90 | $31.63 | 11,136 |
2017-10-10 | $192.27 | $192.65 | $192.18 | $192.34 | $31.54 | 21,672 |
2017-10-09 | $192.65 | $192.65 | $192.45 | $192.49 | $31.57 | 7,224 |
2017-10-06 | $192.49 | $192.72 | $192.49 | $192.63 | $31.59 | 13,914 |
2017-10-05 | $191.94 | $192.59 | $191.94 | $192.57 | $31.58 | 25,980 |
2017-10-04 | $191.14 | $191.79 | $191.11 | $191.73 | $31.44 | 10,074 |
2017-10-03 | $190.81 | $191.08 | $190.50 | $190.68 | $31.27 | 166,986 |
2017-10-02 | $189.46 | $190.76 | $189.46 | $190.58 | $31.25 | 133,122 |
2017-09-29 | $189.54 | $189.67 | $189.54 | $189.67 | $31.10 | 6,960 |
2017-09-28 | $188.23 | $188.64 | $188.23 | $188.48 | $30.91 | 11,160 |
2017-09-27 | $187.76 | $189.14 | $187.76 | $188.80 | $30.96 | 26,496 |
2017-09-26 | $187.26 | $187.37 | $187.15 | $187.32 | $30.72 | 6,132 |
2017-09-25 | $188.68 | $188.68 | $187.06 | $187.68 | $30.73 | 23,772 |
2017-09-22 | $187.52 | $188.68 | $187.52 | $188.68 | $30.89 | 14,910 |
2017-09-21 | $188.35 | $188.35 | $188.08 | $188.31 | $30.83 | 16,380 |
2017-09-20 | $187.64 | $188.45 | $187.64 | $188.30 | $30.83 | 20,238 |
2017-09-19 | $188.02 | $188.02 | $187.94 | $187.94 | $30.77 | 12,396 |
2017-09-18 | $188.37 | $188.37 | $188.27 | $188.35 | $30.84 | 12,834 |
2017-09-15 | $187.32 | $187.42 | $187.32 | $187.42 | $30.69 | 5,844 |
2017-09-14 | $187.39 | $187.39 | $187.35 | $187.35 | $30.67 | 5,454 |
2017-09-13 | $187.99 | $187.99 | $187.72 | $187.78 | $30.75 | 15,780 |
2017-09-12 | $188.34 | $188.50 | $187.88 | $188.50 | $30.86 | 16,248 |
2017-09-11 | $188.04 | $188.04 | $187.69 | $187.91 | $30.77 | 9,348 |
2017-09-08 | $186.37 | $186.56 | $186.13 | $186.56 | $30.55 | 7,320 |
2017-09-07 | $185.98 | $186.72 | $185.98 | $186.55 | $30.54 | 24,540 |
2017-09-06 | $186.54 | $186.54 | $186.05 | $186.06 | $30.46 | 7,896 |
2017-09-05 | $186.73 | $186.73 | $185.22 | $186.10 | $30.47 | 20,334 |
2017-09-01 | $187.28 | $187.40 | $187.10 | $187.22 | $30.65 | 17,334 |
2017-08-31 | $185.78 | $186.82 | $185.78 | $186.74 | $30.58 | 14,688 |
2017-08-30 | $184.62 | $184.67 | $184.62 | $184.65 | $30.23 | 9,150 |
2017-08-29 | $182.14 | $182.80 | $182.14 | $182.67 | $29.91 | 7,542 |
2017-08-28 | $183.09 | $183.09 | $182.93 | $182.93 | $29.95 | 4,764 |
2017-08-25 | $183.12 | $183.16 | $183.06 | $183.16 | $29.99 | 18,522 |
2017-08-24 | $183.20 | $183.43 | $183.20 | $183.43 | $30.03 | 19,326 |
2017-08-23 | $182.81 | $183.11 | $182.81 | $182.97 | $29.96 | 13,992 |
2017-08-22 | $182.33 | $183.46 | $182.33 | $183.46 | $30.04 | 7,848 |
2017-08-21 | $180.77 | $181.17 | $180.77 | $181.17 | $29.66 | 6,276 |
2017-08-18 | $181.27 | $181.38 | $180.50 | $181.34 | $29.69 | 13,212 |
2017-08-17 | $182.25 | $182.37 | $181.10 | $181.10 | $29.65 | 15,150 |
2017-08-16 | $183.99 | $183.99 | $183.63 | $183.63 | $30.07 | 9,372 |
2017-08-15 | $182.91 | $182.91 | $182.69 | $182.77 | $29.93 | 10,878 |
2017-08-14 | $183.31 | $183.40 | $183.20 | $183.27 | $30.01 | 8,076 |
2017-08-11 | $180.79 | $181.53 | $180.79 | $181.34 | $29.69 | 21,330 |
2017-08-10 | $182.14 | $182.14 | $180.53 | $180.53 | $29.56 | 14,964 |
2017-08-09 | $183.44 | $183.63 | $183.33 | $183.63 | $30.07 | 8,376 |
2017-08-08 | $186.17 | $186.17 | $184.17 | $184.17 | $30.15 | 45,522 |
2017-08-07 | $185.22 | $185.31 | $185.22 | $185.29 | $30.34 | 23,832 |
2017-08-04 | $185.01 | $185.13 | $184.65 | $184.98 | $30.29 | 8,850 |
2017-08-03 | $185.04 | $185.20 | $184.44 | $184.45 | $30.20 | 16,692 |
2017-08-02 | $186.39 | $186.39 | $184.43 | $184.80 | $30.26 | 16,902 |
2017-08-01 | $186.58 | $186.58 | $186.26 | $186.28 | $30.50 | 7,284 |
2017-07-31 | $186.76 | $186.76 | $186.05 | $186.18 | $30.48 | 8,388 |
2017-07-28 | $186.77 | $186.79 | $185.48 | $186.79 | $30.58 | 6,150 |
2017-07-27 | $188.12 | $188.12 | $186.40 | $186.40 | $30.52 | 9,546 |
2017-07-26 | $187.65 | $187.65 | $187.38 | $187.38 | $30.68 | 7,398 |
2017-07-25 | $187.49 | $187.76 | $187.46 | $187.67 | $30.73 | 33,198 |
2017-07-24 | $187.01 | $187.14 | $186.97 | $187.14 | $30.64 | 17,478 |
2017-07-21 | $185.81 | $186.65 | $185.81 | $186.48 | $30.53 | 12,372 |
2017-07-20 | $187.27 | $187.27 | $186.54 | $186.59 | $30.55 | 6,492 |
2017-07-19 | $186.52 | $186.59 | $185.78 | $186.53 | $30.54 | 13,014 |
2017-07-18 | $186.14 | $186.14 | $184.74 | $185.13 | $30.31 | 38,784 |
2017-07-17 | $186.05 | $186.05 | $185.35 | $185.52 | $30.38 | 63,798 |
2017-07-14 | $185.09 | $185.70 | $185.09 | $185.51 | $30.37 | 8,274 |
2017-07-13 | $184.53 | $184.64 | $184.08 | $184.61 | $30.23 | 20,262 |
2017-07-12 | $184.14 | $184.65 | $184.14 | $184.52 | $30.21 | 42,888 |
2017-07-11 | $182.33 | $182.95 | $182.33 | $182.95 | $29.95 | 44,634 |
2017-07-10 | $182.45 | $182.81 | $182.20 | $182.56 | $29.89 | 15,960 |
2017-07-07 | $181.71 | $182.89 | $181.71 | $182.76 | $29.92 | 93,546 |
2017-07-06 | $181.73 | $182.15 | $181.12 | $181.12 | $29.65 | 37,200 |
2017-07-05 | $182.71 | $183.41 | $182.37 | $183.32 | $30.02 | 164,718 |
2017-07-03 | $183.50 | $183.61 | $182.84 | $182.90 | $29.95 | 42,828 |
2017-06-30 | $183.00 | $183.00 | $182.39 | $182.90 | $29.95 | 7,938 |
2017-06-29 | $181.57 | $182.22 | $181.09 | $182.22 | $29.83 | 12,480 |
2017-06-28 | $182.82 | $183.89 | $182.82 | $183.89 | $30.11 | 11,076 |
2017-06-27 | $184.82 | $184.82 | $182.63 | $182.96 | $29.96 | 10,824 |
2017-06-26 | $185.38 | $185.38 | $184.60 | $184.74 | $30.22 | 18,546 |
2017-06-23 | $183.86 | $184.79 | $183.86 | $184.26 | $30.14 | 7,626 |
2017-06-22 | $183.27 | $183.73 | $182.70 | $183.71 | $30.05 | 26,868 |
2017-06-21 | $183.17 | $183.25 | $182.92 | $182.92 | $29.92 | 6,168 |
2017-06-20 | $183.04 | $183.25 | $182.55 | $182.55 | $29.86 | 11,724 |
2017-06-19 | $183.41 | $184.07 | $183.41 | $184.07 | $30.11 | 14,466 |
2017-06-16 | $182.48 | $182.48 | $182.23 | $182.23 | $29.81 | 5,046 |
2017-06-15 | $182.28 | $182.61 | $182.28 | $182.56 | $29.86 | 63,402 |
2017-06-14 | $183.45 | $183.45 | $182.94 | $182.94 | $29.92 | 11,394 |
2017-06-13 | $182.61 | $183.36 | $182.61 | $183.28 | $29.98 | 22,644 |
2017-06-12 | $181.69 | $181.69 | $181.69 | $181.69 | $29.72 | 4,134 |
2017-06-09 | $181.75 | $181.75 | $181.75 | $181.75 | $29.73 | 3,258 |
2017-06-08 | $182.98 | $182.98 | $182.98 | $182.98 | $29.93 | 40,698 |
2017-06-07 | $183.25 | $183.25 | $182.54 | $182.98 | $29.93 | 18,630 |
2017-06-06 | $182.90 | $183.07 | $182.90 | $183.04 | $29.94 | 7,434 |
2017-06-05 | $183.72 | $183.83 | $183.50 | $183.50 | $30.01 | 26,160 |
2017-06-02 | $183.63 | $183.91 | $183.63 | $183.87 | $30.07 | 5,148 |
2017-06-01 | $181.53 | $182.82 | $181.53 | $182.82 | $29.90 | 5,790 |
2017-05-31 | $180.37 | $180.39 | $180.30 | $180.39 | $29.51 | 18,222 |
2017-05-30 | $181.06 | $181.06 | $180.78 | $180.98 | $29.60 | 5,358 |
2017-05-26 | $181.81 | $181.81 | $181.36 | $181.36 | $29.66 | 12,660 |
2017-05-25 | $181.17 | $182.09 | $181.17 | $181.74 | $29.73 | 22,086 |
2017-05-24 | $180.29 | $180.73 | $180.29 | $180.73 | $29.56 | 14,502 |
2017-05-23 | $180.20 | $180.88 | $180.03 | $180.36 | $29.50 | 15,942 |
2017-05-22 | $179.51 | $180.74 | $179.51 | $180.74 | $29.56 | 8,004 |
2017-05-19 | $178.68 | $179.51 | $178.59 | $179.51 | $29.36 | 7,140 |
2017-05-18 | $176.47 | $177.95 | $176.47 | $177.92 | $29.10 | 11,112 |
2017-05-17 | $177.94 | $177.94 | $176.62 | $176.62 | $28.89 | 21,012 |
2017-05-16 | $179.72 | $179.75 | $179.57 | $179.75 | $29.40 | 16,470 |
2017-05-15 | $179.88 | $179.95 | $179.62 | $179.76 | $29.40 | 10,932 |
2017-05-12 | $178.61 | $178.61 | $178.30 | $178.33 | $29.17 | 11,364 |
2017-05-11 | $179.11 | $179.11 | $178.06 | $178.78 | $29.24 | 14,220 |
2017-05-10 | $178.84 | $179.53 | $178.84 | $179.53 | $29.37 | 9,582 |
2017-05-09 | $178.96 | $179.21 | $178.92 | $178.93 | $29.27 | 54,600 |
2017-05-08 | $179.62 | $179.62 | $178.60 | $178.79 | $29.24 | 14,340 |
2017-05-05 | $178.99 | $179.80 | $178.99 | $179.80 | $29.41 | 13,776 |
2017-05-04 | $178.71 | $178.71 | $177.37 | $178.36 | $29.17 | 12,672 |
2017-05-03 | $177.88 | $177.98 | $177.44 | $177.84 | $29.09 | 10,998 |
2017-05-02 | $178.78 | $178.78 | $178.10 | $178.19 | $29.15 | 36,102 |
2017-05-01 | $177.76 | $178.26 | $177.53 | $177.99 | $29.11 | 54,066 |
2017-04-28 | $178.53 | $179.06 | $177.32 | $177.32 | $29.00 | 12,756 |
2017-04-27 | $178.05 | $178.51 | $178.05 | $178.51 | $29.20 | 7,440 |
2017-04-26 | $178.01 | $178.40 | $178.01 | $178.03 | $29.12 | 10,020 |
2017-04-25 | $177.64 | $177.82 | $177.64 | $177.79 | $29.08 | 58,206 |
2017-04-24 | $176.47 | $176.87 | $176.24 | $176.75 | $28.91 | 14,994 |
2017-04-21 | $174.48 | $174.76 | $174.48 | $174.62 | $28.56 | 13,578 |
2017-04-20 | $174.02 | $174.99 | $174.02 | $174.83 | $28.60 | 16,578 |
2017-04-19 | $174.03 | $174.04 | $173.31 | $173.33 | $28.35 | 222,336 |
2017-04-18 | $172.24 | $173.02 | $172.24 | $173.02 | $28.30 | 14,376 |
2017-04-17 | $172.09 | $172.93 | $172.09 | $172.93 | $28.29 | 7,626 |
2017-04-13 | $172.52 | $172.64 | $172.02 | $172.02 | $28.14 | 12,654 |
2017-04-12 | $173.00 | $173.11 | $172.60 | $172.60 | $28.23 | 9,738 |
2017-04-11 | $173.30 | $173.41 | $173.17 | $173.41 | $28.37 | 5,832 |
2017-04-10 | $173.20 | $173.72 | $173.09 | $173.41 | $28.36 | 11,724 |
2017-04-07 | $173.06 | $173.17 | $173.06 | $173.17 | $28.32 | 3,444 |
2017-04-06 | $171.62 | $172.82 | $171.62 | $172.82 | $28.27 | 24,270 |
2017-04-05 | $173.44 | $173.74 | $173.44 | $173.74 | $28.42 | 6,924 |
2017-04-04 | $172.83 | $172.83 | $172.49 | $172.70 | $28.25 | 17,262 |
2017-04-03 | $173.97 | $173.97 | $172.99 | $173.24 | $28.34 | 7,230 |
2017-03-31 | $173.48 | $174.08 | $173.48 | $173.94 | $28.45 | 8,766 |
2017-03-30 | $173.70 | $173.70 | $173.62 | $173.62 | $28.40 | 5,628 |
2017-03-29 | $172.83 | $172.83 | $172.66 | $172.66 | $28.24 | 3,894 |
2017-03-28 | $171.90 | $173.26 | $171.90 | $173.05 | $28.31 | 5,886 |
2017-03-27 | $170.42 | $172.00 | $170.42 | $171.87 | $28.11 | 20,508 |
2017-03-24 | $172.46 | $172.59 | $172.46 | $172.59 | $28.23 | 4,542 |
2017-03-23 | $172.78 | $172.78 | $172.78 | $172.78 | $28.23 | 3,744 |
2017-03-22 | $171.03 | $171.85 | $170.93 | $171.85 | $28.08 | 24,390 |
2017-03-21 | $174.91 | $174.91 | $171.37 | $171.37 | $28.00 | 7,218 |
2017-03-20 | $174.60 | $174.60 | $174.21 | $174.21 | $28.47 | 5,094 |
2017-03-17 | $174.65 | $174.65 | $174.65 | $174.65 | $28.54 | 2,184 |
2017-03-16 | $175.05 | $175.05 | $174.34 | $174.34 | $28.49 | 12,360 |
2017-03-15 | $173.48 | $174.47 | $173.48 | $174.47 | $28.51 | 12,390 |
2017-03-14 | $172.58 | $172.79 | $172.56 | $172.79 | $28.23 | 4,854 |
2017-03-13 | $173.36 | $173.36 | $173.36 | $173.36 | $28.33 | 4,842 |
2017-03-10 | $172.42 | $172.69 | $172.05 | $172.69 | $28.22 | 13,878 |
2017-03-09 | $172.34 | $172.47 | $171.00 | $171.87 | $28.08 | 30,924 |
2017-03-08 | $172.67 | $172.67 | $172.12 | $172.12 | $28.12 | 15,828 |
2017-03-07 | $172.50 | $172.57 | $172.27 | $172.50 | $28.19 | 16,416 |
2017-03-06 | $173.45 | $173.45 | $172.77 | $173.09 | $28.28 | 8,118 |
2017-03-03 | $173.62 | $173.67 | $173.50 | $173.67 | $28.38 | 28,752 |
2017-03-02 | $174.17 | $174.26 | $173.97 | $173.97 | $28.43 | 14,760 |
2017-03-01 | $174.62 | $175.23 | $174.42 | $175.20 | $28.63 | 12,822 |
2017-02-28 | $173.45 | $173.45 | $172.85 | $172.95 | $28.26 | 33,954 |
2017-02-27 | $173.53 | $174.33 | $173.53 | $174.32 | $28.48 | 18,264 |
2017-02-24 | $172.97 | $173.33 | $172.97 | $173.33 | $28.32 | 6,900 |
2017-02-23 | $173.00 | $173.22 | $173.00 | $173.17 | $28.30 | 6,870 |
2017-02-22 | $174.34 | $174.34 | $173.77 | $173.81 | $28.40 | 9,516 |
2017-02-21 | $173.78 | $174.46 | $173.78 | $174.46 | $28.51 | 7,032 |
2017-02-17 | $172.79 | $173.27 | $172.77 | $173.27 | $28.31 | 7,788 |
2017-02-16 | $172.97 | $172.97 | $172.30 | $172.66 | $28.21 | 24,396 |
2017-02-15 | $172.47 | $172.47 | $172.47 | $172.47 | $28.18 | 2,274 |
2017-02-14 | $172.35 | $172.49 | $172.35 | $172.47 | $28.18 | 9,894 |
2017-02-13 | $172.24 | $172.24 | $172.00 | $172.00 | $28.10 | 11,490 |
2017-02-10 | $172.20 | $172.20 | $171.81 | $171.98 | $28.10 | 8,970 |
2017-02-09 | $170.19 | $171.78 | $170.19 | $171.77 | $28.07 | 11,340 |
2017-02-08 | $168.98 | $169.83 | $168.98 | $169.83 | $27.75 | 7,170 |
2017-02-07 | $169.89 | $169.94 | $169.43 | $169.50 | $27.70 | 16,554 |
2017-02-06 | $169.61 | $169.68 | $169.51 | $169.68 | $27.73 | 8,910 |
2017-02-03 | $168.98 | $169.64 | $168.98 | $169.64 | $27.72 | 6,702 |
2017-02-02 | $167.39 | $168.41 | $167.39 | $168.00 | $27.45 | 23,808 |
2017-02-01 | $168.65 | $168.70 | $167.18 | $167.34 | $27.34 | 13,350 |
2017-01-31 | $167.17 | $168.04 | $167.09 | $168.04 | $27.46 | 11,976 |
2017-01-30 | $167.91 | $168.03 | $167.50 | $167.65 | $27.39 | 15,852 |
2017-01-27 | $169.12 | $169.12 | $168.71 | $168.73 | $27.57 | 8,028 |
2017-01-26 | $169.79 | $169.79 | $169.17 | $169.17 | $27.64 | 14,784 |
2017-01-25 | $169.49 | $169.76 | $169.46 | $169.73 | $27.73 | 37,698 |
2017-01-24 | $167.28 | $168.41 | $167.03 | $168.37 | $27.51 | 42,048 |
2017-01-23 | $166.94 | $166.94 | $166.01 | $166.63 | $27.23 | 22,392 |
2017-01-20 | $166.79 | $167.36 | $166.68 | $166.68 | $27.24 | 16,764 |
2017-01-19 | $167.22 | $167.22 | $166.24 | $166.24 | $27.16 | 12,504 |
2017-01-18 | $166.63 | $166.65 | $166.47 | $166.61 | $27.22 | 8,844 |
2017-01-17 | $166.33 | $166.61 | $165.97 | $166.14 | $27.15 | 9,282 |
2017-01-13 | $166.59 | $167.35 | $166.59 | $167.05 | $27.30 | 14,562 |
2017-01-12 | $166.20 | $166.27 | $164.62 | $166.24 | $27.16 | 17,952 |
2017-01-11 | $166.14 | $166.19 | $165.58 | $166.19 | $27.16 | 27,960 |
2017-01-10 | $165.64 | $166.63 | $165.59 | $166.22 | $27.16 | 69,852 |
2017-01-09 | $166.10 | $166.10 | $165.26 | $165.57 | $27.05 | 17,676 |
2017-01-06 | $165.32 | $166.12 | $165.32 | $165.86 | $27.10 | 30,432 |
2017-01-05 | $165.13 | $165.49 | $164.20 | $164.70 | $26.91 | 252,348 |
2017-01-04 | $164.08 | $165.41 | $163.76 | $165.41 | $27.03 | 89,352 |
2017-01-03 | $163.00 | $163.74 | $162.06 | $162.93 | $26.62 | 42,336 |
2016-12-30 | $162.46 | $162.46 | $162.03 | $162.03 | $26.48 | 13,098 |
2016-12-29 | $162.54 | $162.63 | $161.96 | $162.34 | $26.53 | 97,062 |
2016-12-28 | $164.07 | $164.07 | $162.27 | $162.27 | $26.52 | 47,382 |
2016-12-27 | $163.48 | $163.99 | $163.48 | $163.74 | $26.76 | 40,554 |
2016-12-23 | $162.85 | $163.37 | $162.85 | $163.33 | $26.69 | 19,272 |
2016-12-22 | $163.41 | $163.41 | $162.49 | $162.65 | $26.58 | 42,780 |
2016-12-21 | $164.65 | $164.69 | $164.02 | $164.06 | $26.81 | 14,766 |
2016-12-20 | $164.90 | $164.91 | $164.67 | $164.84 | $26.87 | 30,534 |
2016-12-19 | $164.36 | $164.67 | $164.07 | $164.07 | $26.74 | 31,266 |
2016-12-16 | $165.05 | $165.11 | $164.29 | $164.32 | $26.78 | 8,262 |
2016-12-15 | $165.09 | $165.09 | $164.61 | $164.71 | $26.85 | 15,732 |
2016-12-14 | $164.85 | $165.22 | $163.90 | $164.01 | $26.73 | 97,692 |
2016-12-13 | $164.97 | $165.28 | $164.97 | $165.13 | $26.91 | 10,848 |
2016-12-12 | $165.45 | $165.45 | $164.24 | $164.24 | $26.77 | 5,670 |
2016-12-09 | $166.43 | $166.43 | $165.56 | $165.79 | $27.02 | 12,138 |
2016-12-08 | $165.84 | $166.20 | $165.00 | $166.20 | $27.09 | 25,362 |
2016-12-07 | $163.20 | $165.19 | $163.20 | $165.19 | $26.92 | 13,170 |
2016-12-06 | $162.85 | $163.34 | $162.22 | $163.34 | $26.62 | 13,764 |
2016-12-05 | $161.54 | $162.77 | $161.54 | $162.77 | $26.53 | 9,708 |
2016-12-02 | $160.70 | $160.79 | $160.33 | $160.33 | $26.13 | 5,526 |
2016-12-01 | $161.30 | $161.30 | $160.35 | $160.35 | $26.14 | 15,936 |
2016-11-30 | $164.36 | $164.36 | $162.69 | $162.83 | $26.54 | 20,904 |
2016-11-29 | $163.76 | $164.38 | $163.56 | $163.86 | $26.71 | 13,440 |
2016-11-28 | $165.54 | $165.54 | $163.84 | $163.99 | $26.73 | 52,986 |
2016-11-25 | $164.96 | $165.01 | $164.96 | $165.01 | $26.89 | 3,192 |
2016-11-23 | $164.08 | $164.58 | $164.08 | $164.53 | $26.82 | 10,674 |
2016-11-22 | $164.12 | $164.12 | $163.42 | $163.78 | $26.69 | 53,352 |
2016-11-21 | $163.15 | $163.64 | $163.06 | $163.60 | $26.66 | 46,278 |
2016-11-18 | $163.49 | $163.49 | $162.63 | $162.75 | $26.53 | 34,488 |
2016-11-17 | $162.99 | $163.39 | $162.44 | $163.39 | $26.63 | 15,888 |
2016-11-16 | $161.22 | $162.00 | $161.22 | $162.00 | $26.40 | 10,494 |
2016-11-15 | $161.58 | $161.81 | $161.34 | $161.81 | $26.37 | 16,572 |
2016-11-14 | $160.25 | $160.27 | $160.23 | $160.27 | $26.12 | 7,200 |
2016-11-11 | $157.81 | $159.78 | $157.81 | $159.77 | $26.04 | 10,326 |
2016-11-10 | $159.75 | $160.48 | $158.28 | $158.46 | $25.83 | 25,374 |
2016-11-09 | $156.10 | $158.84 | $154.49 | $158.45 | $25.83 | 19,680 |
2016-11-08 | $155.78 | $157.41 | $155.78 | $157.37 | $25.65 | 16,674 |
2016-11-07 | $155.03 | $156.18 | $155.03 | $155.95 | $25.42 | 15,654 |
2016-11-04 | $153.06 | $153.77 | $153.06 | $153.34 | $24.99 | 7,578 |
2016-11-03 | $153.41 | $153.41 | $152.53 | $152.53 | $24.86 | 8,046 |
2016-11-02 | $153.90 | $154.86 | $153.90 | $154.86 | $25.24 | 6,174 |
2016-11-01 | $156.36 | $156.36 | $154.10 | $155.06 | $25.27 | 11,706 |
2016-10-31 | $155.96 | $156.33 | $155.63 | $156.30 | $25.47 | 11,430 |
2016-10-28 | $155.29 | $156.56 | $155.28 | $155.60 | $25.36 | 18,780 |
2016-10-27 | $154.85 | $154.85 | $154.62 | $154.70 | $25.21 | 21,504 |
2016-10-26 | $156.31 | $156.60 | $156.31 | $156.60 | $25.52 | 5,220 |
2016-10-25 | $156.89 | $156.89 | $156.89 | $156.89 | $25.57 | 2,478 |
2016-10-24 | $158.60 | $158.70 | $158.33 | $158.33 | $25.81 | 19,062 |
2016-10-21 | $157.31 | $157.34 | $157.27 | $157.34 | $25.64 | 10,680 |
2016-10-20 | $157.47 | $157.70 | $157.47 | $157.51 | $25.67 | 9,672 |
2016-10-19 | $157.96 | $158.00 | $157.96 | $158.00 | $25.75 | 4,746 |
2016-10-18 | $157.89 | $157.90 | $157.43 | $157.43 | $25.66 | 9,444 |
2016-10-17 | $156.72 | $156.72 | $156.36 | $156.36 | $25.48 | 6,840 |
2016-10-14 | $158.09 | $158.40 | $157.99 | $157.99 | $25.75 | 52,242 |
2016-10-13 | $156.61 | $157.49 | $156.61 | $157.49 | $25.67 | 6,714 |
2016-10-12 | $157.56 | $158.36 | $157.56 | $157.86 | $25.73 | 25,128 |
2016-10-11 | $157.95 | $157.95 | $157.95 | $157.95 | $25.74 | 2,472 |
2016-10-10 | $160.91 | $160.96 | $160.57 | $160.57 | $26.17 | 23,016 |
2016-10-07 | $160.22 | $160.22 | $159.90 | $159.92 | $26.06 | 4,992 |
2016-10-06 | $160.90 | $160.95 | $160.83 | $160.95 | $26.23 | 9,660 |
2016-10-05 | $161.35 | $161.82 | $161.35 | $161.55 | $26.33 | 34,500 |
2016-10-04 | $161.97 | $161.97 | $160.88 | $160.89 | $26.22 | 19,164 |
2016-10-03 | $161.48 | $161.84 | $161.48 | $161.70 | $26.35 | 16,290 |
2016-09-30 | $161.41 | $162.85 | $161.41 | $162.85 | $26.54 | 11,172 |
2016-09-29 | $162.21 | $162.54 | $161.58 | $161.58 | $26.34 | 12,456 |
2016-09-28 | $161.92 | $163.03 | $161.75 | $163.03 | $26.57 | 8,598 |
2016-09-27 | $162.27 | $162.29 | $162.26 | $162.29 | $26.45 | 8,268 |
2016-09-26 | $161.60 | $161.66 | $161.39 | $161.42 | $26.31 | 9,780 |
2016-09-23 | $162.57 | $162.76 | $162.44 | $162.55 | $26.47 | 30,426 |
2016-09-22 | $162.52 | $163.10 | $162.52 | $163.10 | $26.56 | 23,772 |
2016-09-21 | $160.56 | $160.75 | $159.89 | $160.75 | $26.18 | 16,494 |
2016-09-20 | $160.60 | $160.60 | $159.60 | $159.99 | $26.05 | 10,842 |
2016-09-19 | $160.63 | $160.63 | $159.91 | $159.91 | $26.04 | 12,852 |
2016-09-16 | $160.02 | $160.02 | $159.25 | $159.25 | $25.93 | 15,300 |
2016-09-15 | $158.64 | $159.63 | $158.64 | $159.54 | $25.98 | 10,650 |
2016-09-14 | $158.82 | $158.82 | $158.20 | $158.36 | $25.79 | 12,822 |
2016-09-13 | $159.65 | $159.65 | $158.23 | $158.58 | $25.82 | 16,902 |
2016-09-12 | $158.64 | $161.03 | $158.64 | $161.03 | $26.22 | 11,106 |
2016-09-09 | $161.15 | $161.15 | $158.98 | $158.98 | $25.89 | 11,946 |
2016-09-08 | $163.34 | $163.34 | $162.96 | $162.97 | $26.54 | 8,202 |
2016-09-07 | $163.76 | $163.85 | $163.58 | $163.85 | $26.68 | 5,064 |
2016-09-06 | $163.25 | $163.53 | $163.25 | $163.48 | $26.62 | 10,104 |
2016-09-02 | $163.37 | $163.93 | $163.37 | $163.50 | $26.62 | 5,772 |
2016-09-01 | $162.32 | $162.67 | $161.90 | $162.67 | $26.49 | 7,938 |
2016-08-31 | $162.09 | $162.28 | $162.09 | $162.28 | $26.43 | 6,414 |
2016-08-30 | $162.78 | $162.78 | $162.54 | $162.54 | $26.47 | 7,992 |
2016-08-29 | $163.46 | $163.46 | $163.46 | $163.46 | $26.62 | 2,550 |
2016-08-26 | $162.00 | $162.00 | $162.00 | $162.00 | $26.38 | 5,802 |
2016-08-25 | $163.05 | $163.17 | $162.53 | $162.53 | $26.47 | 9,312 |
2016-08-24 | $163.97 | $164.29 | $162.88 | $162.88 | $26.52 | 7,314 |
2016-08-23 | $163.24 | $164.38 | $163.24 | $164.17 | $26.73 | 12,096 |
2016-08-22 | $162.85 | $163.39 | $162.85 | $163.26 | $26.59 | 7,218 |
2016-08-19 | $162.49 | $162.64 | $162.42 | $162.42 | $26.45 | 29,478 |
2016-08-18 | $162.00 | $162.17 | $161.87 | $162.17 | $26.41 | 6,696 |
2016-08-17 | $161.25 | $161.35 | $161.25 | $161.25 | $26.26 | 4,698 |
2016-08-16 | $163.13 | $163.13 | $163.13 | $163.13 | $26.56 | 4,926 |
2016-08-15 | $163.86 | $164.10 | $163.86 | $163.91 | $26.69 | 13,332 |
2016-08-12 | $162.93 | $162.93 | $162.93 | $162.93 | $26.53 | 2,658 |
2016-08-11 | $162.99 | $163.01 | $162.44 | $162.94 | $26.53 | 6,702 |
2016-08-10 | $162.56 | $162.56 | $161.95 | $162.22 | $26.42 | 42,186 |
2016-08-09 | $162.47 | $162.81 | $162.47 | $162.81 | $26.51 | 3,540 |
2016-08-08 | $162.93 | $162.93 | $162.55 | $162.86 | $26.52 | 6,174 |
2016-08-05 | $162.71 | $162.89 | $162.69 | $162.73 | $26.50 | 45,042 |
2016-08-04 | $161.42 | $161.77 | $161.37 | $161.67 | $26.33 | 10,650 |
2016-08-03 | $161.43 | $161.68 | $161.43 | $161.68 | $26.33 | 6,768 |
2016-08-02 | $161.47 | $161.49 | $160.46 | $161.35 | $26.27 | 10,518 |
2016-08-01 | $163.99 | $163.99 | $162.96 | $163.01 | $26.54 | 5,172 |
2016-07-29 | $163.30 | $163.78 | $163.30 | $163.48 | $26.62 | 47,190 |
2016-07-28 | $162.57 | $163.49 | $162.57 | $163.36 | $26.60 | 21,720 |
2016-07-27 | $163.38 | $163.38 | $162.18 | $162.71 | $26.50 | 10,764 |
2016-07-26 | $163.55 | $163.55 | $163.01 | $163.43 | $26.61 | 20,466 |
2016-07-25 | $162.95 | $163.01 | $162.93 | $163.01 | $26.55 | 5,532 |
2016-07-22 | $162.47 | $162.47 | $162.47 | $162.47 | $26.46 | 2,640 |
2016-07-21 | $163.03 | $163.03 | $162.06 | $162.16 | $26.41 | 9,648 |
2016-07-20 | $162.86 | $163.17 | $162.86 | $163.17 | $26.57 | 11,412 |
2016-07-19 | $161.45 | $161.76 | $161.36 | $161.62 | $26.32 | 31,464 |
2016-07-18 | $161.72 | $161.94 | $161.72 | $161.94 | $26.37 | 6,870 |
2016-07-15 | $162.28 | $162.44 | $161.68 | $161.68 | $26.33 | 43,284 |
2016-07-14 | $162.99 | $162.99 | $161.67 | $162.17 | $26.41 | 9,732 |
2016-07-13 | $162.54 | $162.54 | $161.42 | $161.71 | $26.33 | 80,640 |
2016-07-12 | $161.74 | $162.23 | $161.56 | $162.23 | $26.42 | 12,660 |
2016-07-11 | $160.65 | $161.18 | $160.65 | $160.83 | $26.19 | 19,194 |
2016-07-08 | $159.79 | $160.05 | $159.79 | $160.05 | $26.06 | 13,932 |
2016-07-07 | $156.88 | $156.88 | $156.63 | $156.63 | $25.51 | 2,670 |
2016-07-06 | $154.73 | $156.23 | $154.73 | $155.88 | $25.38 | 9,642 |
2016-07-05 | $156.00 | $156.00 | $154.51 | $154.88 | $25.22 | 13,920 |
2016-07-01 | $157.08 | $157.08 | $156.30 | $156.30 | $25.45 | 10,410 |
2016-06-30 | $153.90 | $155.99 | $153.90 | $155.97 | $25.40 | 86,910 |
2016-06-29 | $152.82 | $154.12 | $152.82 | $154.12 | $25.10 | 8,100 |
2016-06-28 | $149.53 | $151.46 | $149.53 | $151.46 | $24.66 | 11,118 |
2016-06-27 | $150.89 | $150.89 | $147.98 | $148.04 | $24.11 | 11,052 |
2016-06-24 | $148.55 | $154.46 | $148.55 | $153.02 | $24.92 | 33,720 |
2016-06-23 | $157.41 | $157.41 | $157.38 | $157.38 | $25.63 | 5,724 |
2016-06-22 | $155.96 | $155.96 | $155.75 | $155.75 | $25.36 | 9,738 |
2016-06-21 | $156.14 | $156.25 | $155.51 | $156.00 | $25.40 | 28,110 |
2016-06-20 | $155.99 | $156.94 | $155.99 | $156.75 | $25.50 | 9,888 |
2016-06-17 | $153.88 | $154.30 | $153.74 | $154.14 | $25.08 | 28,206 |
2016-06-16 | $153.47 | $154.60 | $153.47 | $154.60 | $25.15 | 10,500 |
2016-06-15 | $155.03 | $155.35 | $155.03 | $155.08 | $25.23 | 5,178 |
2016-06-14 | $155.36 | $155.36 | $155.36 | $155.36 | $25.27 | 2,112 |
2016-06-13 | $155.34 | $155.63 | $155.34 | $155.36 | $25.27 | 30,672 |
2016-06-10 | $156.89 | $156.89 | $155.99 | $155.99 | $25.38 | 3,948 |
2016-06-09 | $158.80 | $158.87 | $158.52 | $158.84 | $25.84 | 12,822 |
2016-06-08 | $159.07 | $159.44 | $159.07 | $159.44 | $25.94 | 14,988 |
2016-06-07 | $158.95 | $159.07 | $158.95 | $158.95 | $25.86 | 7,176 |
2016-06-06 | $157.57 | $158.39 | $157.57 | $158.18 | $25.73 | 15,084 |
2016-06-03 | $156.90 | $157.51 | $156.63 | $157.51 | $25.62 | 9,756 |
2016-06-02 | $157.25 | $158.36 | $157.06 | $158.24 | $25.74 | 18,846 |
2016-06-01 | $156.20 | $157.48 | $156.19 | $157.48 | $25.62 | 41,952 |
2016-05-31 | $157.35 | $157.35 | $156.71 | $156.74 | $25.50 | 7,656 |
2016-05-27 | $156.69 | $156.75 | $156.69 | $156.75 | $25.50 | 7,332 |
2016-05-26 | $156.21 | $156.21 | $155.88 | $156.18 | $25.41 | 13,074 |
2016-05-25 | $155.97 | $156.21 | $155.97 | $156.21 | $25.41 | 31,950 |
2016-05-24 | $154.80 | $155.62 | $154.79 | $155.47 | $25.29 | 14,256 |
2016-05-23 | $153.40 | $153.40 | $152.86 | $153.17 | $24.92 | 9,390 |
2016-05-20 | $152.75 | $152.84 | $152.75 | $152.84 | $24.86 | 3,144 |
2016-05-19 | $150.18 | $151.10 | $150.16 | $151.10 | $24.58 | 13,662 |
2016-05-18 | $151.49 | $151.96 | $151.09 | $151.09 | $24.58 | 29,580 |
2016-05-17 | $152.38 | $152.97 | $151.24 | $151.26 | $24.61 | 8,226 |
2016-05-16 | $151.35 | $152.94 | $151.35 | $152.93 | $24.88 | 23,694 |
2016-05-13 | $151.88 | $151.95 | $151.18 | $151.18 | $24.59 | 6,078 |
2016-05-12 | $153.56 | $153.56 | $151.54 | $152.30 | $24.78 | 18,162 |
2016-05-11 | $153.62 | $153.68 | $152.69 | $152.69 | $24.84 | 8,508 |
2016-05-10 | $153.90 | $154.21 | $153.90 | $154.18 | $25.08 | 28,140 |
2016-05-09 | $152.58 | $152.94 | $152.47 | $152.94 | $24.88 | 8,178 |
2016-05-06 | $151.40 | $151.86 | $151.10 | $151.86 | $24.70 | 7,038 |
2016-05-05 | $151.57 | $152.20 | $151.47 | $151.47 | $24.64 | 7,854 |
2016-05-04 | $151.93 | $151.93 | $151.36 | $151.67 | $24.67 | 24,096 |
2016-05-03 | $154.10 | $154.10 | $152.69 | $152.92 | $24.88 | 21,918 |
2016-05-02 | $153.81 | $154.98 | $153.81 | $154.98 | $25.21 | 6,564 |
2016-04-29 | $154.18 | $154.18 | $152.38 | $153.48 | $24.97 | 14,952 |
2016-04-28 | $156.51 | $156.72 | $154.81 | $154.81 | $25.19 | 12,804 |
2016-04-27 | $156.23 | $156.82 | $156.23 | $156.82 | $25.51 | 4,290 |
2016-04-26 | $155.32 | $156.03 | $155.32 | $156.02 | $25.38 | 31,896 |
2016-04-25 | $154.81 | $154.81 | $154.60 | $154.60 | $25.15 | 5,766 |
2016-04-22 | $154.93 | $155.43 | $154.93 | $155.37 | $25.28 | 10,626 |
2016-04-21 | $155.50 | $155.84 | $155.05 | $155.05 | $25.22 | 9,234 |
2016-04-20 | $154.12 | $155.40 | $154.12 | $155.40 | $25.28 | 11,346 |
2016-04-19 | $154.60 | $154.83 | $153.69 | $154.25 | $25.09 | 12,150 |
2016-04-18 | $153.38 | $154.67 | $153.38 | $154.67 | $25.16 | 11,796 |
2016-04-15 | $153.31 | $153.39 | $153.16 | $153.29 | $24.94 | 24,234 |
2016-04-14 | $153.67 | $153.84 | $153.37 | $153.52 | $24.98 | 404,292 |
2016-04-13 | $152.53 | $153.82 | $152.53 | $153.82 | $25.02 | 10,854 |
2016-04-12 | $150.39 | $151.35 | $150.11 | $151.17 | $24.59 | 43,584 |
2016-04-11 | $152.44 | $152.44 | $150.67 | $150.67 | $24.51 | 90,186 |
2016-04-08 | $152.26 | $152.31 | $151.15 | $151.62 | $24.67 | 34,890 |
2016-04-07 | $151.47 | $151.47 | $151.30 | $151.30 | $24.61 | 3,558 |
2016-04-06 | $150.42 | $152.43 | $150.42 | $152.43 | $24.80 | 15,558 |
2016-04-05 | $151.13 | $151.13 | $150.80 | $150.99 | $24.56 | 10,062 |
2016-04-04 | $152.78 | $152.78 | $152.78 | $152.78 | $24.86 | 3,708 |
2016-04-01 | $152.11 | $152.96 | $151.83 | $152.96 | $24.88 | 7,446 |
2016-03-31 | $151.25 | $152.19 | $151.25 | $152.18 | $24.76 | 35,712 |
2016-03-30 | $151.65 | $151.65 | $151.00 | $151.17 | $24.59 | 6,036 |
2016-03-29 | $148.91 | $150.89 | $148.91 | $150.89 | $24.55 | 7,116 |
2016-03-28 | $148.87 | $148.87 | $147.79 | $148.81 | $24.21 | 21,960 |
2016-03-24 | $147.55 | $147.97 | $147.47 | $147.97 | $24.07 | 5,016 |
2016-03-23 | $148.15 | $148.15 | $148.15 | $148.15 | $24.10 | 3,318 |
2016-03-22 | $150.04 | $150.04 | $149.49 | $149.64 | $24.32 | 18,804 |
2016-03-21 | $149.41 | $149.68 | $149.10 | $149.49 | $24.30 | 10,914 |
2016-03-18 | $148.95 | $149.58 | $148.95 | $149.58 | $24.31 | 8,058 |
2016-03-17 | $147.26 | $148.59 | $147.26 | $148.59 | $24.15 | 8,112 |
2016-03-16 | $147.05 | $147.50 | $146.02 | $147.50 | $23.97 | 6,852 |
2016-03-15 | $146.64 | $146.69 | $146.08 | $146.37 | $23.79 | 11,634 |
2016-03-14 | $147.05 | $147.66 | $146.77 | $147.55 | $23.98 | 23,004 |
2016-03-11 | $146.54 | $147.31 | $146.45 | $147.31 | $23.94 | 7,446 |
2016-03-10 | $145.20 | $145.20 | $143.43 | $144.69 | $23.52 | 8,484 |
2016-03-09 | $145.18 | $145.18 | $144.12 | $144.34 | $23.46 | 9,306 |
2016-03-08 | $145.06 | $145.67 | $144.70 | $144.70 | $23.52 | 5,568 |
2016-03-07 | $145.23 | $147.18 | $145.23 | $146.35 | $23.79 | 14,664 |
2016-03-04 | $145.90 | $146.93 | $145.75 | $146.17 | $23.76 | 9,270 |
2016-03-03 | $145.14 | $145.80 | $144.53 | $145.80 | $23.70 | 61,680 |
2016-03-02 | $141.08 | $144.57 | $141.08 | $144.57 | $23.50 | 20,250 |
2016-03-01 | $142.68 | $144.25 | $142.38 | $143.91 | $23.39 | 12,060 |
2016-02-29 | $141.47 | $141.72 | $140.94 | $140.94 | $22.91 | 6,660 |
2016-02-26 | $141.00 | $141.50 | $141.00 | $141.47 | $22.99 | 10,950 |
2016-02-25 | $138.50 | $139.93 | $138.50 | $139.93 | $22.74 | 12,024 |
2016-02-24 | $138.15 | $138.15 | $137.79 | $137.79 | $22.40 | 10,866 |
2016-02-23 | $138.06 | $138.25 | $137.62 | $138.25 | $22.47 | 17,106 |
2016-02-22 | $138.57 | $139.22 | $138.57 | $139.14 | $22.62 | 14,970 |
2016-02-19 | $136.01 | $137.10 | $136.01 | $137.08 | $22.28 | 17,430 |
2016-02-18 | $137.41 | $137.42 | $136.49 | $136.90 | $22.25 | 29,280 |
2016-02-17 | $136.00 | $138.13 | $136.00 | $138.13 | $22.45 | 12,906 |
2016-02-16 | $132.93 | $134.93 | $132.76 | $134.55 | $21.87 | 42,888 |
2016-02-12 | $127.91 | $131.34 | $127.91 | $131.08 | $21.31 | 31,278 |
2016-02-11 | $126.65 | $128.63 | $126.65 | $128.49 | $20.88 | 16,212 |
2016-02-10 | $129.23 | $130.93 | $129.23 | $129.60 | $21.06 | 41,058 |
2016-02-09 | $128.83 | $129.19 | $127.33 | $129.12 | $20.99 | 28,008 |
2016-02-08 | $131.63 | $131.63 | $126.89 | $128.85 | $20.94 | 46,098 |
2016-02-05 | $135.65 | $135.70 | $132.73 | $132.80 | $21.59 | 57,372 |
2016-02-04 | $139.11 | $139.11 | $137.80 | $137.86 | $22.41 | 9,726 |
2016-02-03 | $136.34 | $138.02 | $135.36 | $137.83 | $22.40 | 29,538 |
2016-02-02 | $137.10 | $138.41 | $136.67 | $137.00 | $22.27 | 18,450 |
2016-02-01 | $138.86 | $141.02 | $138.86 | $141.02 | $22.92 | 22,812 |
2016-01-29 | $136.81 | $140.41 | $136.81 | $140.41 | $22.82 | 15,246 |
2016-01-28 | $138.13 | $138.13 | $135.96 | $135.96 | $22.10 | 33,888 |
2016-01-27 | $138.09 | $139.22 | $138.09 | $138.10 | $22.45 | 20,748 |
2016-01-26 | $137.68 | $139.15 | $137.14 | $138.68 | $22.54 | 8,766 |
2016-01-25 | $138.87 | $138.87 | $137.30 | $137.30 | $22.32 | 27,588 |
2016-01-22 | $138.11 | $139.74 | $138.11 | $139.15 | $22.62 | 73,926 |
2016-01-21 | $137.08 | $137.80 | $135.77 | $136.55 | $22.20 | 10,428 |
2016-01-20 | $134.00 | $137.39 | $131.41 | $137.39 | $22.33 | 54,396 |
2016-01-19 | $138.84 | $138.84 | $135.42 | $136.92 | $22.25 | 110,940 |
2016-01-15 | $136.40 | $137.30 | $135.00 | $136.41 | $22.17 | 72,882 |
2016-01-14 | $138.91 | $140.67 | $136.78 | $139.86 | $22.73 | 40,272 |
2016-01-13 | $143.00 | $143.00 | $138.02 | $138.70 | $22.54 | 24,258 |
2016-01-12 | $141.35 | $142.69 | $141.07 | $142.69 | $23.19 | 10,152 |
2016-01-11 | $143.50 | $143.50 | $140.58 | $141.85 | $23.06 | 21,774 |
2016-01-08 | $145.22 | $145.52 | $143.46 | $143.46 | $23.32 | 22,386 |
2016-01-07 | $146.58 | $146.77 | $144.56 | $145.01 | $23.57 | 63,468 |
2016-01-06 | $148.73 | $149.21 | $148.73 | $149.21 | $24.25 | 5,568 |
2016-01-05 | $151.10 | $151.13 | $150.62 | $150.62 | $24.48 | 5,244 |
2016-01-04 | $150.79 | $150.79 | $149.42 | $149.78 | $24.34 | 43,254 |
2015-12-31 | $153.87 | $154.82 | $153.38 | $154.55 | $25.12 | 32,268 |
2015-12-30 | $154.96 | $154.96 | $154.73 | $154.73 | $25.15 | 10,884 |
2015-12-29 | $154.74 | $155.31 | $154.66 | $155.18 | $25.22 | 17,958 |
2015-12-28 | $153.20 | $153.83 | $153.19 | $153.81 | $25.00 | 15,978 |
2015-12-24 | $154.06 | $154.17 | $153.93 | $154.17 | $25.06 | 30,372 |
2015-12-23 | $153.98 | $154.07 | $153.66 | $154.07 | $24.99 | 11,094 |
2015-12-22 | $151.19 | $152.64 | $150.88 | $152.59 | $24.75 | 45,684 |
2015-12-21 | $151.88 | $151.88 | $150.42 | $151.33 | $24.55 | 26,328 |
2015-12-18 | $152.14 | $152.20 | $150.80 | $150.80 | $24.46 | 21,114 |
2015-12-17 | $155.20 | $155.20 | $152.77 | $152.78 | $24.78 | 18,006 |
2015-12-16 | $153.51 | $154.58 | $153.28 | $154.58 | $25.08 | 29,202 |
2015-12-15 | $152.66 | $152.78 | $151.90 | $152.69 | $24.77 | 17,328 |
2015-12-14 | $150.94 | $151.40 | $149.40 | $150.31 | $24.38 | 40,632 |
2015-12-11 | $152.70 | $152.70 | $150.99 | $150.99 | $24.49 | 15,684 |
2015-12-10 | $153.76 | $155.02 | $153.76 | $154.26 | $25.02 | 16,620 |
2015-12-09 | $155.06 | $156.07 | $153.44 | $153.74 | $24.94 | 13,710 |
2015-12-08 | $154.60 | $155.45 | $154.47 | $155.08 | $25.16 | 9,972 |
2015-12-07 | $157.10 | $157.10 | $155.37 | $155.66 | $25.25 | 29,568 |
2015-12-04 | $157.43 | $157.43 | $157.21 | $157.25 | $25.51 | 12,852 |
2015-12-03 | $158.66 | $158.66 | $155.19 | $155.19 | $25.17 | 12,852 |
2015-12-02 | $159.37 | $159.37 | $157.75 | $158.02 | $25.63 | 15,552 |
2015-12-01 | $159.06 | $159.52 | $159.06 | $159.52 | $25.88 | 19,374 |
2015-11-30 | $158.24 | $158.43 | $158.17 | $158.43 | $25.70 | 34,326 |
2015-11-27 | $159.13 | $159.13 | $159.13 | $159.13 | $25.81 | 1,494 |
2015-11-25 | $158.18 | $159.17 | $158.18 | $159.13 | $25.81 | 9,054 |
2015-11-24 | $157.26 | $158.31 | $157.12 | $158.31 | $25.68 | 16,872 |
2015-11-23 | $157.52 | $158.39 | $157.52 | $157.80 | $25.60 | 14,040 |
2015-11-20 | $157.12 | $158.05 | $157.12 | $157.44 | $25.54 | 18,540 |
2015-11-19 | $157.05 | $157.05 | $156.75 | $156.82 | $25.44 | 9,678 |
2015-11-18 | $155.98 | $157.47 | $155.84 | $157.47 | $25.54 | 13,128 |
2015-11-17 | $154.99 | $155.85 | $154.67 | $154.67 | $25.09 | 17,322 |
2015-11-16 | $152.78 | $154.60 | $152.78 | $154.58 | $25.08 | 15,990 |
2015-11-13 | $154.42 | $154.42 | $153.16 | $153.17 | $24.85 | 16,830 |
2015-11-12 | $156.51 | $156.51 | $155.69 | $155.69 | $25.26 | 10,218 |
2015-11-11 | $159.12 | $159.12 | $157.80 | $157.86 | $25.61 | 9,000 |
2015-11-10 | $158.73 | $158.89 | $158.73 | $158.89 | $25.77 | 6,018 |
2015-11-09 | $158.18 | $158.18 | $157.85 | $157.85 | $25.61 | 5,682 |
2015-11-06 | $158.75 | $159.43 | $158.33 | $159.31 | $25.84 | 19,878 |
2015-11-05 | $159.45 | $159.45 | $159.06 | $159.16 | $25.82 | 22,206 |
2015-11-04 | $160.10 | $160.13 | $159.30 | $159.31 | $25.84 | 12,792 |
2015-11-03 | $160.18 | $160.18 | $159.84 | $159.84 | $25.93 | 11,562 |
2015-11-02 | $158.08 | $160.00 | $158.08 | $160.00 | $25.95 | 8,808 |
2015-10-30 | $157.98 | $158.39 | $157.53 | $157.89 | $25.61 | 11,940 |
2015-10-29 | $157.74 | $157.74 | $157.68 | $157.68 | $25.58 | 4,230 |
2015-10-28 | $155.93 | $157.42 | $155.22 | $157.29 | $25.52 | 9,096 |
2015-10-27 | $155.89 | $155.89 | $155.22 | $155.22 | $25.18 | 9,444 |
2015-10-26 | $156.14 | $156.53 | $156.14 | $156.27 | $25.35 | 5,538 |
2015-10-23 | $156.93 | $156.93 | $155.28 | $156.25 | $25.35 | 14,502 |
2015-10-22 | $155.57 | $156.29 | $155.00 | $156.29 | $25.35 | 10,452 |
2015-10-21 | $157.77 | $157.77 | $155.56 | $155.82 | $25.28 | 8,754 |
2015-10-20 | $157.69 | $157.69 | $156.50 | $156.81 | $25.44 | 19,098 |
2015-10-19 | $157.05 | $157.10 | $157.05 | $157.10 | $25.48 | 3,360 |
2015-10-16 | $156.91 | $157.11 | $156.27 | $156.83 | $25.44 | 12,018 |
2015-10-15 | $154.43 | $156.75 | $154.43 | $156.75 | $25.43 | 7,422 |
2015-10-14 | $155.23 | $155.40 | $154.22 | $154.22 | $25.02 | 7,626 |
2015-10-13 | $155.89 | $156.81 | $155.78 | $155.78 | $25.27 | 12,246 |
2015-10-12 | $157.37 | $157.37 | $156.53 | $156.89 | $25.45 | 15,714 |
2015-10-09 | $156.68 | $157.11 | $156.25 | $156.58 | $25.40 | 12,012 |
2015-10-08 | $154.88 | $156.30 | $154.75 | $156.30 | $25.35 | 7,446 |
2015-10-07 | $154.45 | $155.33 | $153.67 | $155.28 | $25.19 | 11,544 |
2015-10-06 | $155.04 | $155.41 | $153.04 | $153.04 | $24.83 | 16,998 |
2015-10-05 | $154.50 | $155.17 | $154.50 | $155.17 | $25.17 | 6,498 |
2015-10-02 | $150.57 | $153.00 | $150.57 | $153.00 | $24.82 | 7,200 |
2015-10-01 | $150.21 | $150.21 | $148.91 | $149.65 | $24.28 | 11,502 |
2015-09-30 | $148.60 | $149.88 | $147.71 | $149.88 | $24.31 | 62,148 |
2015-09-29 | $147.93 | $147.98 | $146.55 | $146.84 | $23.82 | 14,172 |
2015-09-28 | $149.89 | $150.19 | $147.39 | $148.17 | $24.04 | 285,816 |
2015-09-25 | $154.51 | $154.51 | $152.00 | $152.00 | $24.66 | 7,530 |
2015-09-24 | $152.86 | $152.93 | $152.83 | $152.88 | $24.78 | 8,376 |
2015-09-23 | $156.07 | $156.19 | $155.40 | $155.40 | $25.19 | 4,884 |
2015-09-22 | $156.30 | $156.31 | $155.30 | $155.81 | $25.26 | 7,050 |
2015-09-21 | $158.76 | $158.76 | $158.07 | $158.07 | $25.63 | 10,212 |
2015-09-18 | $158.35 | $159.49 | $158.19 | $158.19 | $25.64 | 8,586 |
2015-09-17 | $160.35 | $160.84 | $160.35 | $160.79 | $26.07 | 8,880 |
2015-09-16 | $158.67 | $160.35 | $158.67 | $160.35 | $25.99 | 15,084 |
2015-09-15 | $157.80 | $158.87 | $157.80 | $158.87 | $25.75 | 13,620 |
2015-09-14 | $157.93 | $157.93 | $156.55 | $156.68 | $25.40 | 47,178 |
2015-09-11 | $156.33 | $157.41 | $155.76 | $157.41 | $25.52 | 22,038 |
2015-09-10 | $157.55 | $157.55 | $157.55 | $157.55 | $25.54 | 4,680 |
2015-09-09 | $159.40 | $159.54 | $156.11 | $156.11 | $25.31 | 12,156 |
2015-09-08 | $156.23 | $158.10 | $155.88 | $158.10 | $25.63 | 5,688 |
iShares Morningstar Mid-Cap Growth ETF (IMCG) News Headlines
Recent iShares Morningstar Mid-Cap Growth ETF (IMCG) News
Similar Companies to iShares Morningstar Mid-Cap Growth ETF (IMCG) 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 | -- | -- | -- |