iShares Morningstar Small-Cap Growth ETF (ISCG) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.05 ($-0.70) -1.38%
iShares Morningstar Small-Cap Growth ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.38 |
Previous Close | $50.05 |
High | $50.52 |
Low | $49.62 |
Adjusted Open | $50.38 |
Previous Adjusted Close | $50.05 |
Adjusted High | $50.52 |
Adjusted Low | $49.62 |
About iShares Morningstar Small-Cap Growth ETF (ISCG)
The Fund seeks to track the investment results of the Morningstar® US Small Growth IndexSM (the “Underlying Index”), which measures the performance of stocks issued by small-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 “small-capitalization” stocks as those stocks that generally fall between the 90th and 97th 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, equity 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 Small-Cap Growth ETF (ISCG)
Historical Stock Data for iShares Morningstar Small-Cap Growth ETF (ISCG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-12-27 | $50.38 | $50.52 | $49.62 | $50.05 | $50.05 | 16,175 |
2024-12-26 | $50.25 | $50.76 | $50.02 | $50.75 | $50.75 | 23,459 |
2024-12-24 | $50.28 | $50.41 | $50.07 | $50.41 | $50.41 | 10,511 |
2024-12-23 | $49.85 | $50.31 | $49.53 | $49.95 | $49.95 | 35,536 |
2024-12-20 | $49.31 | $50.51 | $49.27 | $50.13 | $50.13 | 44,228 |
2024-12-19 | $50.30 | $50.35 | $49.43 | $49.61 | $49.61 | 59,487 |
2024-12-18 | $51.90 | $52.23 | $49.73 | $49.84 | $49.84 | 35,775 |
2024-12-17 | $52.30 | $52.30 | $51.66 | $51.84 | $51.84 | 23,502 |
2024-12-16 | $52.22 | $52.82 | $52.00 | $52.64 | $52.43 | 28,498 |
2024-12-13 | $52.65 | $52.65 | $52.07 | $52.20 | $51.99 | 14,805 |
2024-12-12 | $53.11 | $53.16 | $52.54 | $52.54 | $52.33 | 30,045 |
2024-12-11 | $53.18 | $53.22 | $52.86 | $53.06 | $52.85 | 25,402 |
2024-12-10 | $53.19 | $53.19 | $52.60 | $52.68 | $52.68 | 23,389 |
2024-12-09 | $53.83 | $53.87 | $53.00 | $53.00 | $53.00 | 17,510 |
2024-12-06 | $53.60 | $53.70 | $53.37 | $53.59 | $53.59 | 19,573 |
2024-12-05 | $54.03 | $54.03 | $53.45 | $53.55 | $53.55 | 55,337 |
2024-12-04 | $53.94 | $54.26 | $53.79 | $54.11 | $54.11 | 18,909 |
2024-12-03 | $53.78 | $54.27 | $53.50 | $53.85 | $53.85 | 26,772 |
2024-12-02 | $54.05 | $54.25 | $53.55 | $53.83 | $53.83 | 27,975 |
2024-11-29 | $53.83 | $54.16 | $53.80 | $54.03 | $54.03 | 44,195 |
2024-11-27 | $54.02 | $54.12 | $53.41 | $53.73 | $53.73 | 14,871 |
2024-11-26 | $54.06 | $54.06 | $53.52 | $53.71 | $53.71 | 38,888 |
2024-11-25 | $53.94 | $54.34 | $53.73 | $53.94 | $53.94 | 29,237 |
2024-11-22 | $52.69 | $53.23 | $52.69 | $53.20 | $53.20 | 30,488 |
2024-11-21 | $51.86 | $52.50 | $51.45 | $52.33 | $52.33 | 27,036 |
2024-11-20 | $51.46 | $51.46 | $51.01 | $51.43 | $51.43 | 17,952 |
2024-11-19 | $50.47 | $51.29 | $50.44 | $51.29 | $51.29 | 23,678 |
2024-11-18 | $50.85 | $51.05 | $50.55 | $50.74 | $50.74 | 36,006 |
2024-11-15 | $51.39 | $51.39 | $50.50 | $50.64 | $50.64 | 20,131 |
2024-11-14 | $52.52 | $52.52 | $51.38 | $51.44 | $51.44 | 24,218 |
2024-11-13 | $52.98 | $53.14 | $52.17 | $52.26 | $52.26 | 32,406 |
2024-11-12 | $53.24 | $53.42 | $52.53 | $52.74 | $52.74 | 50,109 |
2024-11-11 | $53.26 | $53.61 | $53.20 | $53.46 | $53.46 | 65,315 |
2024-11-08 | $52.40 | $52.87 | $51.98 | $52.85 | $52.85 | 48,780 |
2024-11-07 | $52.32 | $52.45 | $51.86 | $52.28 | $52.28 | 48,485 |
2024-11-06 | $51.82 | $52.31 | $51.35 | $52.31 | $52.31 | 81,137 |
2024-11-05 | $49.20 | $49.94 | $48.75 | $49.94 | $49.94 | 20,009 |
2024-11-04 | $49.01 | $49.44 | $49.01 | $49.13 | $49.13 | 19,491 |
2024-11-01 | $49.14 | $49.41 | $48.91 | $49.03 | $49.03 | 33,091 |
2024-10-31 | $49.47 | $49.47 | $48.79 | $48.79 | $48.79 | 15,684 |
2024-10-30 | $49.28 | $49.93 | $49.28 | $49.40 | $49.40 | 27,981 |
2024-10-29 | $49.33 | $49.54 | $49.12 | $49.54 | $49.54 | 28,820 |
2024-10-28 | $49.25 | $49.65 | $49.25 | $49.42 | $49.42 | 16,325 |
2024-10-25 | $49.23 | $49.40 | $48.83 | $48.92 | $48.92 | 14,745 |
2024-10-24 | $49.21 | $49.21 | $48.78 | $48.99 | $48.99 | 12,386 |
2024-10-23 | $49.25 | $49.25 | $48.53 | $48.81 | $48.81 | 22,304 |
2024-10-22 | $49.60 | $49.60 | $49.21 | $49.30 | $49.30 | 41,309 |
2024-10-21 | $49.99 | $50.17 | $49.51 | $49.61 | $49.61 | 24,511 |
2024-10-18 | $50.31 | $50.31 | $50.00 | $50.11 | $50.11 | 32,483 |
2024-10-17 | $50.46 | $50.46 | $49.93 | $50.10 | $50.10 | 14,201 |
2024-10-16 | $50.33 | $50.33 | $49.91 | $50.21 | $50.21 | 14,895 |
2024-10-15 | $49.76 | $50.14 | $49.62 | $49.71 | $49.71 | 17,368 |
2024-10-14 | $49.50 | $49.78 | $49.33 | $49.73 | $49.73 | 7,551 |
2024-10-11 | $48.63 | $49.48 | $48.63 | $49.48 | $49.48 | 12,005 |
2024-10-10 | $48.36 | $48.56 | $48.19 | $48.53 | $48.53 | 22,607 |
2024-10-09 | $48.68 | $49.03 | $48.53 | $48.84 | $48.84 | 19,128 |
2024-10-08 | $48.41 | $48.74 | $48.41 | $48.60 | $48.60 | 18,312 |
2024-10-07 | $48.79 | $48.79 | $48.15 | $48.39 | $48.39 | 13,686 |
2024-10-04 | $48.95 | $48.95 | $48.47 | $48.87 | $48.87 | 17,500 |
2024-10-03 | $48.36 | $48.45 | $48.03 | $48.22 | $48.22 | 18,070 |
2024-10-02 | $48.24 | $48.61 | $48.24 | $48.51 | $48.51 | 20,700 |
2024-10-01 | $48.91 | $48.91 | $48.18 | $48.49 | $48.49 | 24,909 |
2024-09-30 | $48.87 | $49.11 | $48.50 | $48.96 | $48.96 | 38,339 |
2024-09-27 | $49.13 | $49.36 | $48.78 | $48.97 | $48.97 | 25,797 |
2024-09-26 | $49.14 | $49.15 | $48.62 | $48.81 | $48.81 | 23,473 |
2024-09-25 | $48.86 | $49.07 | $48.41 | $48.46 | $48.46 | 23,963 |
2024-09-24 | $49.22 | $49.22 | $48.72 | $49.09 | $49.00 | 19,248 |
2024-09-23 | $49.18 | $49.18 | $48.74 | $48.83 | $48.74 | 18,846 |
2024-09-20 | $49.30 | $49.30 | $48.78 | $48.89 | $48.80 | 32,376 |
2024-09-19 | $49.71 | $49.71 | $48.74 | $49.12 | $49.03 | 110,319 |
2024-09-18 | $48.21 | $49.15 | $48.00 | $48.18 | $48.09 | 26,303 |
2024-09-17 | $47.99 | $48.56 | $47.99 | $48.16 | $48.07 | 60,897 |
2024-09-16 | $47.73 | $47.99 | $47.59 | $47.88 | $47.79 | 25,588 |
2024-09-13 | $47.16 | $47.81 | $47.07 | $47.72 | $47.63 | 40,391 |
2024-09-12 | $46.53 | $46.95 | $46.36 | $46.85 | $46.77 | 42,075 |
2024-09-11 | $45.86 | $46.34 | $45.39 | $46.34 | $46.25 | 18,840 |
2024-09-10 | $46.18 | $46.18 | $45.53 | $46.00 | $45.92 | 49,218 |
2024-09-09 | $46.04 | $46.35 | $46.00 | $46.05 | $45.97 | 14,842 |
2024-09-06 | $46.80 | $46.81 | $45.62 | $45.64 | $45.64 | 29,837 |
2024-09-05 | $46.91 | $46.91 | $46.33 | $46.54 | $46.54 | 54,766 |
2024-09-04 | $46.73 | $47.21 | $46.55 | $46.74 | $46.74 | 24,989 |
2024-09-03 | $48.05 | $48.05 | $46.65 | $46.79 | $46.79 | 35,309 |
2024-08-30 | $48.18 | $48.28 | $47.68 | $48.20 | $48.20 | 26,141 |
2024-08-29 | $48.00 | $48.46 | $47.87 | $47.97 | $47.97 | 16,354 |
2024-08-28 | $47.80 | $48.04 | $47.40 | $47.64 | $47.64 | 54,049 |
2024-08-27 | $48.07 | $48.08 | $47.72 | $48.02 | $48.02 | 30,829 |
2024-08-26 | $48.44 | $48.65 | $48.20 | $48.20 | $48.20 | 42,590 |
2024-08-23 | $47.51 | $48.36 | $47.45 | $48.29 | $48.29 | 62,705 |
2024-08-22 | $47.57 | $47.57 | $47.07 | $47.07 | $47.07 | 25,068 |
2024-08-21 | $47.21 | $47.57 | $47.00 | $47.55 | $47.55 | 24,823 |
2024-08-20 | $47.21 | $47.29 | $46.71 | $46.83 | $46.83 | 24,734 |
2024-08-19 | $46.85 | $47.31 | $46.83 | $47.31 | $47.31 | 35,401 |
2024-08-16 | $46.70 | $46.84 | $46.60 | $46.74 | $46.74 | 16,495 |
2024-08-15 | $46.52 | $46.85 | $46.38 | $46.73 | $46.73 | 34,474 |
2024-08-14 | $46.19 | $46.19 | $45.53 | $45.64 | $45.64 | 17,495 |
2024-08-13 | $45.58 | $45.90 | $45.27 | $45.85 | $45.85 | 18,691 |
2024-08-12 | $45.65 | $45.65 | $45.00 | $45.05 | $45.05 | 32,248 |
2024-08-09 | $45.41 | $45.55 | $45.17 | $45.37 | $45.37 | 22,028 |
2024-08-08 | $44.79 | $45.44 | $44.50 | $45.42 | $45.42 | 50,717 |
2024-08-07 | $45.47 | $45.47 | $44.20 | $44.27 | $44.27 | 31,716 |
2024-08-06 | $44.40 | $45.35 | $44.12 | $44.79 | $44.79 | 44,340 |
2024-08-05 | $43.23 | $44.73 | $42.84 | $44.24 | $44.24 | 63,080 |
2024-08-02 | $45.62 | $45.72 | $45.01 | $45.49 | $45.49 | 122,966 |
2024-08-01 | $48.31 | $48.50 | $46.61 | $47.09 | $47.09 | 46,957 |
2024-07-31 | $48.32 | $48.91 | $47.90 | $48.32 | $48.32 | 43,206 |
2024-07-30 | $48.07 | $48.30 | $47.56 | $47.85 | $47.85 | 41,207 |
2024-07-29 | $48.30 | $48.44 | $47.55 | $47.86 | $47.86 | 43,281 |
2024-07-26 | $48.10 | $48.30 | $47.78 | $48.13 | $48.13 | 23,082 |
2024-07-25 | $47.11 | $48.08 | $47.00 | $47.33 | $47.33 | 42,610 |
2024-07-24 | $47.86 | $48.10 | $46.94 | $47.01 | $47.01 | 33,530 |
2024-07-23 | $47.70 | $48.34 | $47.70 | $48.17 | $48.17 | 36,905 |
2024-07-22 | $47.49 | $47.97 | $47.06 | $47.86 | $47.86 | 38,369 |
2024-07-19 | $47.40 | $47.40 | $47.05 | $47.16 | $47.16 | 19,007 |
2024-07-18 | $48.19 | $48.70 | $47.22 | $47.50 | $47.50 | 63,819 |
2024-07-17 | $48.79 | $49.19 | $48.19 | $48.20 | $48.20 | 53,406 |
2024-07-16 | $48.09 | $49.16 | $48.00 | $48.99 | $48.99 | 87,160 |
2024-07-15 | $47.46 | $47.91 | $47.16 | $47.68 | $47.68 | 97,498 |
2024-07-12 | $46.96 | $47.37 | $46.93 | $47.16 | $47.16 | 36,586 |
2024-07-11 | $46.07 | $46.65 | $46.05 | $46.52 | $46.52 | 34,917 |
2024-07-10 | $45.35 | $45.44 | $45.06 | $45.44 | $45.44 | 21,342 |
2024-07-09 | $45.44 | $45.58 | $45.01 | $45.14 | $45.14 | 115,395 |
2024-07-08 | $45.35 | $45.81 | $45.35 | $45.40 | $45.40 | 26,607 |
2024-07-05 | $45.39 | $45.39 | $44.95 | $45.24 | $45.24 | 19,582 |
2024-07-03 | $45.30 | $45.54 | $45.20 | $45.31 | $45.31 | 12,138 |
2024-07-02 | $45.02 | $45.21 | $45.00 | $45.17 | $45.17 | 9,594 |
2024-07-01 | $45.62 | $45.62 | $44.93 | $45.03 | $45.03 | 42,016 |
2024-06-28 | $45.71 | $45.71 | $45.19 | $45.48 | $45.48 | 58,790 |
2024-06-27 | $44.99 | $45.26 | $44.89 | $45.23 | $45.23 | 29,348 |
2024-06-26 | $44.72 | $45.00 | $44.63 | $44.92 | $44.92 | 20,264 |
2024-06-25 | $45.12 | $45.12 | $44.76 | $44.97 | $44.97 | 16,044 |
2024-06-24 | $44.97 | $45.44 | $44.97 | $45.06 | $45.06 | 23,186 |
2024-06-21 | $44.87 | $45.02 | $44.50 | $45.02 | $45.02 | 15,964 |
2024-06-20 | $44.97 | $45.12 | $44.53 | $44.77 | $44.77 | 23,072 |
2024-06-18 | $44.86 | $45.11 | $44.78 | $45.00 | $45.00 | 56,634 |
2024-06-17 | $44.53 | $44.95 | $44.19 | $44.87 | $44.87 | 22,374 |
2024-06-14 | $44.80 | $45.04 | $44.42 | $44.66 | $44.66 | 22,287 |
2024-06-13 | $45.71 | $45.71 | $45.01 | $45.29 | $45.29 | 21,893 |
2024-06-12 | $45.99 | $46.23 | $45.61 | $45.70 | $45.70 | 29,314 |
2024-06-11 | $44.81 | $44.98 | $44.60 | $44.89 | $44.89 | 21,157 |
2024-06-10 | $44.66 | $45.22 | $44.54 | $45.18 | $45.12 | 14,844 |
2024-06-07 | $44.97 | $45.31 | $44.79 | $44.95 | $44.89 | 13,180 |
2024-06-06 | $45.50 | $45.92 | $45.08 | $45.43 | $45.37 | 63,929 |
2024-06-05 | $45.17 | $45.61 | $44.92 | $45.61 | $45.55 | 20,616 |
2024-06-04 | $45.19 | $45.19 | $44.79 | $44.80 | $44.74 | 8,406 |
2024-06-03 | $45.76 | $45.89 | $45.03 | $45.33 | $45.27 | 21,430 |
2024-05-31 | $45.55 | $45.63 | $44.97 | $45.43 | $45.37 | 22,054 |
2024-05-30 | $45.12 | $45.44 | $45.08 | $45.17 | $45.11 | 16,672 |
2024-05-29 | $44.90 | $45.16 | $44.86 | $45.13 | $45.07 | 16,534 |
2024-05-28 | $45.92 | $45.92 | $45.27 | $45.42 | $45.36 | 19,192 |
2024-05-24 | $45.46 | $45.76 | $45.36 | $45.75 | $45.69 | 13,607 |
2024-05-23 | $46.22 | $46.22 | $45.03 | $45.14 | $45.08 | 19,627 |
2024-05-22 | $46.24 | $46.55 | $45.76 | $46.04 | $45.98 | 28,402 |
2024-05-21 | $46.08 | $46.27 | $46.00 | $46.27 | $46.21 | 18,511 |
2024-05-20 | $46.03 | $46.38 | $45.98 | $46.16 | $46.10 | 26,248 |
2024-05-17 | $46.17 | $46.22 | $45.78 | $46.07 | $46.07 | 37,550 |
2024-05-16 | $46.36 | $46.42 | $45.89 | $45.89 | $45.89 | 20,016 |
2024-05-15 | $46.27 | $46.46 | $45.95 | $46.46 | $46.46 | 30,743 |
2024-05-14 | $45.79 | $46.13 | $45.69 | $45.81 | $45.81 | 28,375 |
2024-05-13 | $45.68 | $45.91 | $45.33 | $45.49 | $45.49 | 25,857 |
2024-05-10 | $45.75 | $45.80 | $45.28 | $45.55 | $45.55 | 23,127 |
2024-05-09 | $45.32 | $45.64 | $45.13 | $45.64 | $45.64 | 41,291 |
2024-05-08 | $45.19 | $45.29 | $44.91 | $45.26 | $45.26 | 29,978 |
2024-05-07 | $45.42 | $45.77 | $45.39 | $45.44 | $45.44 | 37,267 |
2024-05-06 | $45.06 | $45.47 | $45.06 | $45.47 | $45.47 | 17,319 |
2024-05-03 | $44.98 | $45.11 | $44.51 | $44.75 | $44.75 | 16,580 |
2024-05-02 | $44.28 | $44.36 | $43.66 | $44.36 | $44.36 | 27,958 |
2024-05-01 | $43.70 | $44.44 | $43.37 | $43.80 | $43.80 | 33,411 |
2024-04-30 | $44.07 | $44.07 | $43.55 | $43.64 | $43.64 | 17,427 |
2024-04-29 | $44.30 | $44.49 | $44.12 | $44.28 | $44.28 | 21,659 |
2024-04-26 | $43.93 | $44.26 | $43.81 | $44.23 | $44.23 | 15,730 |
2024-04-25 | $43.64 | $43.89 | $43.09 | $43.89 | $43.89 | 50,205 |
2024-04-24 | $44.21 | $44.27 | $43.63 | $43.87 | $43.87 | 82,162 |
2024-04-23 | $43.33 | $44.19 | $43.33 | $44.11 | $44.11 | 22,557 |
2024-04-22 | $43.13 | $43.49 | $42.84 | $43.32 | $43.32 | 23,666 |
2024-04-19 | $42.70 | $43.13 | $42.50 | $42.87 | $42.87 | 111,534 |
2024-04-18 | $43.07 | $43.29 | $42.78 | $42.78 | $42.78 | 36,958 |
2024-04-17 | $43.73 | $43.73 | $42.96 | $43.01 | $43.01 | 31,095 |
2024-04-16 | $43.37 | $43.53 | $43.00 | $43.44 | $43.44 | 58,111 |
2024-04-15 | $44.58 | $44.58 | $43.41 | $43.60 | $43.60 | 44,990 |
2024-04-12 | $44.86 | $45.01 | $44.10 | $44.29 | $44.29 | 27,979 |
2024-04-11 | $45.12 | $45.23 | $44.69 | $45.11 | $45.11 | 79,017 |
2024-04-10 | $44.81 | $45.25 | $44.59 | $44.98 | $44.98 | 295,144 |
2024-04-09 | $45.81 | $45.91 | $45.43 | $45.90 | $45.90 | 34,531 |
2024-04-08 | $45.79 | $45.83 | $45.57 | $45.74 | $45.74 | 59,402 |
2024-04-05 | $45.11 | $45.61 | $45.07 | $45.47 | $45.47 | 19,884 |
2024-04-04 | $46.01 | $46.09 | $45.05 | $45.14 | $45.14 | 19,684 |
2024-04-03 | $45.14 | $45.71 | $45.14 | $45.62 | $45.62 | 56,045 |
2024-04-02 | $45.53 | $45.53 | $45.20 | $45.42 | $45.42 | 82,807 |
2024-04-01 | $46.80 | $46.80 | $46.07 | $46.10 | $46.10 | 51,841 |
2024-03-28 | $46.67 | $46.91 | $46.56 | $46.57 | $46.57 | 38,280 |
2024-03-27 | $46.14 | $46.55 | $45.94 | $46.55 | $46.55 | 27,187 |
2024-03-26 | $45.99 | $46.10 | $45.68 | $45.77 | $45.77 | 58,435 |
2024-03-25 | $45.52 | $45.90 | $45.52 | $45.63 | $45.63 | 72,555 |
2024-03-22 | $46.16 | $46.16 | $45.63 | $45.74 | $45.74 | 28,626 |
2024-03-21 | $46.07 | $46.28 | $46.01 | $46.14 | $46.14 | 38,407 |
2024-03-20 | $44.98 | $45.77 | $44.95 | $45.77 | $45.71 | 32,535 |
2024-03-19 | $44.66 | $45.13 | $44.56 | $44.96 | $44.90 | 35,628 |
2024-03-18 | $45.15 | $45.15 | $44.75 | $44.84 | $44.84 | 23,542 |
2024-03-15 | $44.60 | $44.96 | $44.59 | $44.83 | $44.83 | 22,803 |
2024-03-14 | $45.61 | $45.61 | $44.50 | $44.90 | $44.90 | 23,910 |
2024-03-13 | $45.57 | $45.82 | $45.50 | $45.62 | $45.62 | 23,333 |
2024-03-12 | $45.57 | $45.61 | $45.19 | $45.55 | $45.55 | 37,556 |
2024-03-11 | $45.77 | $45.77 | $45.42 | $45.46 | $45.46 | 34,795 |
2024-03-08 | $46.35 | $46.57 | $45.65 | $45.83 | $45.83 | 51,206 |
2024-03-07 | $45.95 | $46.06 | $45.75 | $45.97 | $45.97 | 85,772 |
2024-03-06 | $45.77 | $45.78 | $45.35 | $45.63 | $45.63 | 26,578 |
2024-03-05 | $45.49 | $45.66 | $45.05 | $45.21 | $45.21 | 29,934 |
2024-03-04 | $46.10 | $46.18 | $45.87 | $45.87 | $45.87 | 30,648 |
2024-03-01 | $45.58 | $45.95 | $45.25 | $45.93 | $45.93 | 35,521 |
2024-02-29 | $45.89 | $45.94 | $45.25 | $45.37 | $45.37 | 47,776 |
2024-02-28 | $45.42 | $45.51 | $45.20 | $45.35 | $45.35 | 40,694 |
2024-02-27 | $45.38 | $45.59 | $45.25 | $45.57 | $45.57 | 43,230 |
2024-02-26 | $44.71 | $45.04 | $44.57 | $44.94 | $44.94 | 119,246 |
2024-02-23 | $44.54 | $44.79 | $44.35 | $44.66 | $44.66 | 80,540 |
2024-02-22 | $44.44 | $44.59 | $44.28 | $44.57 | $44.57 | 25,601 |
2024-02-21 | $44.14 | $44.16 | $43.78 | $44.04 | $44.04 | 51,903 |
2024-02-20 | $44.66 | $44.67 | $44.23 | $44.43 | $44.43 | 36,156 |
2024-02-16 | $45.16 | $45.38 | $44.85 | $45.00 | $45.00 | 29,375 |
2024-02-15 | $45.03 | $45.32 | $44.85 | $45.32 | $45.32 | 22,514 |
2024-02-14 | $44.12 | $44.65 | $43.97 | $44.57 | $44.57 | 36,285 |
2024-02-13 | $43.94 | $44.16 | $43.31 | $43.59 | $43.59 | 69,088 |
2024-02-12 | $44.59 | $45.30 | $44.59 | $45.18 | $45.18 | 40,490 |
2024-02-09 | $44.19 | $44.64 | $43.89 | $44.62 | $44.62 | 52,589 |
2024-02-08 | $43.31 | $44.00 | $43.31 | $43.89 | $43.89 | 32,574 |
2024-02-07 | $43.27 | $43.48 | $42.86 | $43.22 | $43.22 | 32,498 |
2024-02-06 | $42.69 | $43.14 | $42.67 | $43.07 | $43.07 | 27,323 |
2024-02-05 | $43.07 | $43.07 | $42.30 | $42.67 | $42.67 | 33,027 |
2024-02-02 | $42.82 | $43.39 | $42.73 | $43.28 | $43.28 | 38,793 |
2024-02-01 | $42.93 | $43.34 | $42.49 | $43.34 | $43.34 | 46,842 |
2024-01-31 | $43.40 | $43.69 | $42.53 | $42.55 | $42.55 | 40,561 |
2024-01-30 | $43.70 | $43.70 | $43.36 | $43.42 | $43.42 | 38,218 |
2024-01-29 | $43.14 | $43.81 | $43.03 | $43.78 | $43.78 | 39,969 |
2024-01-26 | $43.22 | $43.38 | $43.00 | $43.00 | $43.00 | 29,487 |
2024-01-25 | $43.24 | $43.28 | $42.70 | $42.99 | $42.99 | 55,909 |
2024-01-24 | $43.75 | $43.75 | $42.66 | $42.67 | $42.67 | 55,351 |
2024-01-23 | $43.74 | $43.75 | $42.92 | $43.30 | $43.30 | 37,370 |
2024-01-22 | $43.13 | $43.55 | $42.94 | $43.40 | $43.40 | 32,627 |
2024-01-19 | $42.52 | $42.72 | $42.04 | $42.72 | $42.72 | 41,069 |
2024-01-18 | $42.40 | $42.40 | $41.81 | $42.21 | $42.21 | 42,049 |
2024-01-17 | $41.97 | $42.10 | $41.75 | $41.98 | $41.98 | 43,880 |
2024-01-16 | $42.36 | $42.55 | $42.01 | $42.45 | $42.45 | 75,761 |
2024-01-12 | $43.01 | $43.28 | $42.50 | $42.69 | $42.69 | 144,345 |
2024-01-11 | $42.94 | $42.94 | $42.28 | $42.77 | $42.77 | 59,977 |
2024-01-10 | $42.93 | $43.01 | $42.58 | $42.95 | $42.95 | 51,044 |
2024-01-09 | $42.76 | $43.00 | $42.56 | $42.91 | $42.91 | 50,554 |
2024-01-08 | $42.18 | $43.16 | $42.11 | $43.16 | $43.16 | 87,737 |
2024-01-05 | $42.04 | $42.54 | $41.82 | $42.24 | $42.24 | 43,337 |
2024-01-04 | $42.28 | $42.48 | $42.00 | $42.21 | $42.21 | 56,172 |
2024-01-03 | $43.06 | $43.06 | $42.20 | $42.29 | $42.29 | 58,549 |
2024-01-02 | $43.61 | $44.00 | $43.29 | $43.42 | $43.42 | 65,005 |
2023-12-29 | $44.51 | $44.65 | $43.93 | $44.00 | $44.00 | 111,923 |
2023-12-28 | $44.62 | $44.76 | $44.44 | $44.55 | $44.55 | 87,614 |
2023-12-27 | $44.63 | $44.80 | $44.42 | $44.69 | $44.69 | 110,050 |
2023-12-26 | $44.21 | $44.59 | $44.11 | $44.50 | $44.50 | 76,019 |
2023-12-22 | $43.94 | $44.21 | $43.77 | $44.04 | $44.04 | 131,514 |
2023-12-21 | $43.38 | $43.67 | $43.15 | $43.67 | $43.67 | 92,844 |
2023-12-20 | $43.66 | $43.99 | $42.85 | $42.85 | $42.85 | 64,017 |
2023-12-19 | $43.39 | $43.85 | $43.31 | $43.75 | $43.66 | 41,475 |
2023-12-18 | $43.34 | $43.52 | $42.81 | $43.08 | $43.00 | 40,650 |
2023-12-15 | $43.40 | $43.53 | $42.79 | $43.04 | $42.95 | 68,091 |
2023-12-14 | $42.84 | $43.58 | $42.84 | $43.37 | $43.29 | 54,002 |
2023-12-13 | $41.27 | $42.39 | $40.97 | $42.39 | $42.31 | 197,418 |
2023-12-12 | $41.17 | $41.36 | $40.89 | $41.14 | $41.06 | 106,562 |
2023-12-11 | $40.93 | $41.15 | $40.88 | $41.13 | $41.05 | 27,067 |
2023-12-08 | $40.79 | $41.14 | $40.63 | $40.99 | $40.91 | 67,280 |
2023-12-07 | $40.68 | $40.73 | $40.40 | $40.73 | $40.65 | 68,137 |
2023-12-06 | $40.93 | $41.27 | $40.48 | $40.54 | $40.46 | 55,439 |
2023-12-05 | $40.89 | $40.89 | $40.51 | $40.61 | $40.53 | 60,857 |
2023-12-04 | $40.66 | $41.13 | $40.53 | $41.04 | $40.96 | 43,682 |
2023-12-01 | $39.58 | $40.78 | $39.35 | $40.78 | $40.70 | 72,579 |
2023-11-30 | $39.63 | $39.66 | $39.43 | $39.59 | $39.51 | 57,519 |
2023-11-29 | $39.45 | $39.99 | $39.36 | $39.49 | $39.41 | 65,931 |
2023-11-28 | $39.25 | $39.42 | $39.08 | $39.20 | $39.12 | 250,567 |
2023-11-27 | $39.33 | $39.45 | $39.06 | $39.41 | $39.33 | 47,352 |
2023-11-24 | $39.29 | $39.55 | $39.22 | $39.47 | $39.39 | 16,216 |
2023-11-22 | $39.27 | $39.41 | $39.10 | $39.27 | $39.19 | 40,939 |
2023-11-21 | $39.09 | $39.10 | $38.87 | $38.94 | $38.86 | 45,981 |
2023-11-20 | $39.06 | $39.37 | $38.95 | $39.27 | $39.19 | 47,680 |
2023-11-17 | $38.91 | $39.06 | $38.74 | $39.06 | $39.06 | 26,934 |
2023-11-16 | $39.00 | $39.00 | $38.41 | $38.55 | $38.55 | 55,723 |
2023-11-15 | $39.07 | $39.76 | $39.07 | $39.18 | $39.18 | 46,923 |
2023-11-14 | $38.35 | $39.09 | $38.12 | $39.09 | $39.09 | 109,279 |
2023-11-13 | $37.24 | $37.33 | $36.93 | $37.32 | $37.32 | 41,919 |
2023-11-10 | $37.00 | $37.30 | $36.70 | $37.26 | $37.26 | 37,558 |
2023-11-09 | $37.68 | $37.68 | $36.69 | $36.80 | $36.80 | 79,611 |
2023-11-08 | $37.66 | $37.66 | $37.13 | $37.33 | $37.33 | 158,325 |
2023-11-07 | $37.38 | $37.82 | $37.37 | $37.65 | $37.65 | 20,990 |
2023-11-06 | $38.00 | $38.00 | $37.28 | $37.52 | $37.52 | 81,099 |
2023-11-03 | $37.47 | $38.18 | $37.46 | $37.95 | $37.95 | 137,851 |
2023-11-02 | $36.53 | $36.91 | $36.53 | $36.86 | $36.86 | 21,254 |
2023-11-01 | $35.92 | $36.20 | $35.67 | $36.20 | $36.20 | 202,993 |
2023-10-31 | $35.62 | $36.09 | $35.59 | $36.05 | $36.05 | 616,795 |
2023-10-30 | $35.76 | $35.86 | $35.33 | $35.63 | $35.63 | 40,338 |
2023-10-27 | $35.88 | $36.22 | $35.33 | $35.43 | $35.43 | 39,587 |
2023-10-26 | $35.88 | $36.19 | $35.66 | $35.85 | $35.85 | 51,002 |
2023-10-25 | $36.47 | $36.47 | $35.85 | $35.85 | $35.85 | 47,734 |
2023-10-24 | $36.48 | $36.88 | $36.40 | $36.62 | $36.62 | 51,961 |
2023-10-23 | $36.35 | $36.65 | $36.08 | $36.19 | $36.19 | 32,115 |
2023-10-20 | $36.97 | $36.97 | $36.49 | $36.56 | $36.56 | 36,365 |
2023-10-19 | $37.58 | $37.68 | $36.84 | $37.00 | $37.00 | 41,212 |
2023-10-18 | $37.91 | $38.03 | $37.43 | $37.56 | $37.56 | 16,987 |
2023-10-17 | $37.81 | $38.73 | $37.81 | $38.30 | $38.30 | 29,944 |
2023-10-16 | $37.55 | $38.12 | $37.55 | $37.93 | $37.93 | 25,421 |
2023-10-13 | $37.79 | $37.79 | $37.26 | $37.45 | $37.45 | 31,932 |
2023-10-12 | $38.62 | $38.65 | $37.62 | $37.74 | $37.74 | 23,497 |
2023-10-11 | $38.79 | $38.99 | $38.38 | $38.67 | $38.67 | 22,886 |
2023-10-10 | $38.41 | $39.02 | $38.38 | $38.72 | $38.72 | 107,729 |
2023-10-09 | $37.87 | $38.36 | $37.81 | $38.27 | $38.27 | 44,791 |
2023-10-06 | $37.50 | $38.27 | $37.46 | $38.16 | $38.16 | 28,651 |
2023-10-05 | $37.66 | $37.78 | $37.38 | $37.69 | $37.69 | 25,008 |
2023-10-04 | $37.65 | $37.80 | $37.23 | $37.69 | $37.69 | 30,173 |
2023-10-03 | $38.01 | $38.14 | $37.43 | $37.57 | $37.57 | 78,227 |
2023-10-02 | $38.68 | $38.76 | $38.10 | $38.24 | $38.24 | 25,109 |
2023-09-29 | $39.13 | $39.13 | $38.58 | $38.76 | $38.76 | 73,783 |
2023-09-28 | $38.40 | $39.01 | $38.40 | $38.80 | $38.80 | 27,947 |
2023-09-27 | $38.26 | $38.56 | $38.21 | $38.42 | $38.42 | 26,478 |
2023-09-26 | $38.39 | $38.64 | $38.02 | $38.15 | $38.15 | 23,619 |
2023-09-25 | $38.50 | $38.78 | $38.38 | $38.62 | $38.52 | 25,853 |
2023-09-22 | $38.85 | $38.89 | $38.51 | $38.66 | $38.56 | 17,275 |
2023-09-21 | $39.14 | $39.14 | $38.63 | $38.68 | $38.58 | 40,930 |
2023-09-20 | $39.91 | $40.17 | $39.39 | $39.41 | $39.30 | 19,735 |
2023-09-19 | $40.04 | $40.06 | $39.67 | $39.80 | $39.69 | 14,878 |
2023-09-18 | $40.10 | $40.20 | $39.92 | $40.01 | $39.90 | 10,457 |
2023-09-15 | $40.57 | $40.57 | $39.91 | $40.12 | $40.12 | 31,691 |
2023-09-14 | $40.46 | $40.78 | $40.40 | $40.78 | $40.78 | 16,250 |
2023-09-13 | $40.63 | $40.63 | $40.15 | $40.31 | $40.31 | 21,985 |
2023-09-12 | $40.67 | $40.83 | $40.55 | $40.57 | $40.57 | 36,926 |
2023-09-11 | $40.80 | $40.82 | $40.51 | $40.70 | $40.70 | 25,673 |
2023-09-08 | $40.86 | $40.91 | $40.40 | $40.58 | $40.58 | 20,962 |
2023-09-07 | $40.91 | $40.94 | $40.54 | $40.70 | $40.70 | 15,510 |
2023-09-06 | $41.26 | $41.44 | $40.81 | $41.04 | $41.04 | 18,143 |
2023-09-05 | $41.79 | $41.79 | $41.09 | $41.23 | $41.23 | 23,845 |
2023-09-01 | $41.75 | $42.12 | $41.75 | $41.84 | $41.84 | 19,498 |
2023-08-31 | $41.58 | $41.79 | $41.42 | $41.55 | $41.55 | 26,183 |
2023-08-30 | $41.30 | $41.60 | $41.22 | $41.56 | $41.56 | 46,897 |
2023-08-29 | $40.56 | $41.30 | $40.46 | $41.30 | $41.30 | 40,477 |
2023-08-28 | $40.50 | $40.80 | $40.48 | $40.66 | $40.66 | 31,142 |
2023-08-25 | $40.08 | $40.55 | $39.83 | $40.17 | $40.17 | 19,203 |
2023-08-24 | $40.61 | $40.65 | $40.02 | $40.02 | $40.02 | 11,116 |
2023-08-23 | $40.26 | $40.79 | $40.26 | $40.67 | $40.67 | 29,152 |
2023-08-22 | $40.48 | $40.50 | $40.10 | $40.22 | $40.22 | 23,226 |
2023-08-21 | $40.23 | $40.35 | $39.94 | $40.28 | $40.28 | 18,218 |
2023-08-18 | $39.68 | $40.24 | $39.68 | $40.24 | $40.24 | 42,054 |
2023-08-17 | $40.65 | $40.65 | $39.86 | $39.86 | $39.86 | 37,458 |
2023-08-16 | $41.06 | $41.13 | $40.51 | $40.71 | $40.71 | 20,776 |
2023-08-15 | $41.39 | $41.47 | $41.02 | $41.11 | $41.11 | 32,970 |
2023-08-14 | $41.27 | $41.60 | $40.98 | $41.52 | $41.52 | 50,511 |
2023-08-11 | $41.10 | $41.48 | $41.10 | $41.39 | $41.39 | 12,633 |
2023-08-10 | $41.73 | $42.01 | $41.05 | $41.41 | $41.41 | 61,478 |
2023-08-09 | $41.79 | $41.80 | $41.17 | $41.33 | $41.33 | 21,181 |
2023-08-08 | $41.63 | $41.86 | $41.19 | $41.66 | $41.66 | 15,912 |
2023-08-07 | $42.18 | $42.55 | $41.89 | $42.03 | $42.03 | 31,699 |
2023-08-04 | $42.25 | $42.55 | $42.05 | $42.13 | $42.13 | 27,088 |
2023-08-03 | $42.42 | $42.42 | $41.97 | $42.23 | $42.23 | 30,114 |
2023-08-02 | $42.62 | $42.72 | $42.14 | $42.39 | $42.39 | 43,317 |
2023-08-01 | $43.15 | $43.20 | $42.79 | $43.17 | $43.17 | 46,204 |
2023-07-31 | $43.06 | $43.36 | $43.06 | $43.33 | $43.33 | 23,314 |
2023-07-28 | $42.65 | $42.92 | $42.63 | $42.87 | $42.87 | 18,359 |
2023-07-27 | $43.13 | $43.13 | $41.99 | $42.11 | $42.11 | 36,918 |
2023-07-26 | $42.61 | $42.92 | $42.55 | $42.75 | $42.75 | 31,313 |
2023-07-25 | $42.55 | $42.86 | $42.55 | $42.61 | $42.61 | 32,801 |
2023-07-24 | $42.85 | $42.85 | $42.35 | $42.54 | $42.54 | 31,659 |
2023-07-21 | $43.03 | $43.10 | $42.59 | $42.77 | $42.77 | 21,342 |
2023-07-20 | $43.24 | $43.24 | $42.69 | $42.74 | $42.74 | 153,080 |
2023-07-19 | $43.39 | $43.48 | $43.05 | $43.25 | $43.25 | 22,490 |
2023-07-18 | $43.03 | $43.36 | $42.95 | $43.27 | $43.27 | 20,914 |
2023-07-17 | $42.49 | $43.09 | $42.48 | $42.95 | $42.95 | 128,635 |
2023-07-14 | $42.86 | $42.97 | $42.33 | $42.46 | $42.46 | 21,049 |
2023-07-13 | $42.66 | $42.89 | $42.51 | $42.80 | $42.80 | 11,504 |
2023-07-12 | $42.67 | $42.79 | $42.15 | $42.46 | $42.46 | 37,820 |
2023-07-11 | $41.84 | $42.20 | $41.79 | $42.09 | $42.09 | 49,908 |
2023-07-10 | $40.84 | $41.69 | $40.84 | $41.69 | $41.69 | 18,218 |
2023-07-07 | $40.84 | $41.23 | $40.84 | $40.85 | $40.85 | 18,307 |
2023-07-06 | $40.58 | $40.62 | $40.14 | $40.54 | $40.54 | 15,838 |
2023-07-05 | $41.45 | $41.45 | $41.01 | $41.16 | $41.16 | 14,246 |
2023-07-03 | $41.52 | $41.65 | $41.40 | $41.55 | $41.55 | 11,724 |
2023-06-30 | $41.64 | $41.68 | $41.39 | $41.41 | $41.41 | 49,938 |
2023-06-29 | $40.77 | $41.27 | $40.77 | $41.21 | $41.21 | 49,901 |
2023-06-28 | $40.34 | $40.83 | $40.34 | $40.78 | $40.78 | 31,029 |
2023-06-27 | $40.15 | $40.62 | $39.86 | $40.49 | $40.49 | 27,264 |
2023-06-26 | $39.77 | $40.39 | $39.77 | $39.88 | $39.88 | 15,885 |
2023-06-23 | $39.94 | $40.12 | $39.80 | $39.80 | $39.80 | 12,014 |
2023-06-22 | $40.41 | $40.59 | $40.26 | $40.47 | $40.47 | 15,427 |
2023-06-21 | $40.82 | $40.86 | $40.32 | $40.65 | $40.65 | 27,992 |
2023-06-20 | $40.71 | $41.08 | $40.37 | $40.73 | $40.73 | 16,351 |
2023-06-16 | $41.71 | $41.71 | $40.74 | $40.96 | $40.96 | 23,444 |
2023-06-15 | $40.89 | $41.28 | $40.72 | $41.22 | $41.22 | 15,931 |
2023-06-14 | $41.38 | $41.49 | $40.68 | $40.98 | $40.98 | 21,656 |
2023-06-13 | $41.16 | $41.46 | $40.92 | $41.19 | $41.19 | 54,519 |
2023-06-12 | $40.64 | $40.96 | $40.26 | $40.95 | $40.95 | 25,114 |
2023-06-09 | $40.82 | $40.93 | $40.35 | $40.42 | $40.42 | 40,092 |
2023-06-08 | $40.75 | $40.77 | $40.43 | $40.70 | $40.70 | 16,273 |
2023-06-07 | $40.63 | $40.97 | $40.59 | $40.77 | $40.77 | 21,387 |
2023-06-06 | $39.55 | $40.54 | $39.33 | $40.49 | $40.42 | 23,110 |
2023-06-05 | $39.63 | $39.74 | $39.33 | $39.58 | $39.51 | 24,625 |
2023-06-02 | $39.20 | $39.94 | $39.17 | $39.94 | $39.87 | 27,378 |
2023-06-01 | $38.54 | $39.00 | $38.26 | $38.88 | $38.81 | 77,608 |
2023-05-31 | $38.47 | $38.89 | $38.11 | $38.47 | $38.40 | 26,875 |
2023-05-30 | $38.93 | $39.08 | $38.54 | $38.70 | $38.63 | 15,824 |
2023-05-26 | $38.30 | $38.82 | $38.30 | $38.68 | $38.68 | 26,874 |
2023-05-25 | $38.60 | $38.60 | $38.00 | $38.25 | $38.25 | 9,503 |
2023-05-24 | $38.58 | $38.59 | $38.28 | $38.46 | $38.46 | 13,459 |
2023-05-23 | $38.98 | $39.54 | $38.83 | $38.84 | $38.84 | 19,090 |
2023-05-22 | $39.03 | $39.43 | $39.00 | $39.23 | $39.23 | 68,382 |
2023-05-19 | $39.21 | $39.21 | $38.68 | $38.84 | $38.84 | 37,032 |
2023-05-18 | $38.58 | $39.01 | $38.38 | $38.91 | $38.91 | 90,811 |
2023-05-17 | $38.21 | $38.81 | $38.14 | $38.71 | $38.71 | 27,489 |
2023-05-16 | $38.47 | $38.47 | $38.03 | $38.14 | $38.14 | 16,308 |
2023-05-15 | $38.12 | $38.73 | $38.11 | $38.63 | $38.63 | 16,649 |
2023-05-12 | $38.38 | $38.38 | $37.85 | $38.03 | $38.03 | 21,207 |
2023-05-11 | $38.33 | $38.50 | $38.12 | $38.29 | $38.29 | 144,883 |
2023-05-10 | $38.84 | $38.84 | $38.29 | $38.64 | $38.64 | 15,937 |
2023-05-09 | $38.08 | $38.45 | $37.94 | $38.34 | $38.34 | 12,358 |
2023-05-08 | $38.39 | $38.41 | $38.07 | $38.39 | $38.39 | 28,068 |
2023-05-05 | $38.00 | $38.56 | $38.00 | $38.36 | $38.36 | 1,154,562 |
2023-05-04 | $37.54 | $37.75 | $37.37 | $37.58 | $37.58 | 56,449 |
2023-05-03 | $37.53 | $38.43 | $37.53 | $37.84 | $37.84 | 25,444 |
2023-05-02 | $38.11 | $38.11 | $37.54 | $37.83 | $37.83 | 30,766 |
2023-05-01 | $38.19 | $38.57 | $38.19 | $38.40 | $38.40 | 19,749 |
2023-04-28 | $37.83 | $38.47 | $37.76 | $38.30 | $38.30 | 16,494 |
2023-04-27 | $37.81 | $38.06 | $37.60 | $37.96 | $37.96 | 10,170 |
2023-04-26 | $37.95 | $37.98 | $37.48 | $37.58 | $37.58 | 24,626 |
2023-04-25 | $38.50 | $38.58 | $37.90 | $37.90 | $37.90 | 18,024 |
2023-04-24 | $39.18 | $39.18 | $38.50 | $38.81 | $38.81 | 24,369 |
2023-04-21 | $38.60 | $39.00 | $38.59 | $38.73 | $38.73 | 16,676 |
2023-04-20 | $38.87 | $38.96 | $38.62 | $38.83 | $38.83 | 31,901 |
2023-04-19 | $38.80 | $39.08 | $38.57 | $39.04 | $39.04 | 21,944 |
2023-04-18 | $39.23 | $39.23 | $38.50 | $38.88 | $38.88 | 29,047 |
2023-04-17 | $38.46 | $38.95 | $38.46 | $38.91 | $38.91 | 15,708 |
2023-04-14 | $38.83 | $38.83 | $38.31 | $38.56 | $38.56 | 14,426 |
2023-04-13 | $38.26 | $38.91 | $38.26 | $38.74 | $38.74 | 23,140 |
2023-04-12 | $39.00 | $39.21 | $38.13 | $38.13 | $38.13 | 22,014 |
2023-04-11 | $38.38 | $39.02 | $38.38 | $38.83 | $38.83 | 25,635 |
2023-04-10 | $37.67 | $38.59 | $37.67 | $38.57 | $38.57 | 21,059 |
2023-04-06 | $37.86 | $38.02 | $37.72 | $38.02 | $38.02 | 12,614 |
2023-04-05 | $38.34 | $38.34 | $37.61 | $37.79 | $37.79 | 20,771 |
2023-04-04 | $38.85 | $38.85 | $38.20 | $38.26 | $38.26 | 14,414 |
2023-04-03 | $38.79 | $39.11 | $38.52 | $38.85 | $38.85 | 21,142 |
2023-03-31 | $38.59 | $38.98 | $38.45 | $38.98 | $38.98 | 12,361 |
2023-03-30 | $38.73 | $38.73 | $38.00 | $38.18 | $38.18 | 39,608 |
2023-03-29 | $37.97 | $38.14 | $37.72 | $38.01 | $38.01 | 54,936 |
2023-03-28 | $37.35 | $37.81 | $37.32 | $37.50 | $37.50 | 132,048 |
2023-03-27 | $37.59 | $37.85 | $37.36 | $37.67 | $37.67 | 46,605 |
2023-03-24 | $36.73 | $37.30 | $36.73 | $37.23 | $37.23 | 11,279 |
2023-03-23 | $37.88 | $37.88 | $37.03 | $37.18 | $37.18 | 15,766 |
2023-03-22 | $38.35 | $38.39 | $37.33 | $37.33 | $37.25 | 34,214 |
2023-03-21 | $37.99 | $38.44 | $37.99 | $38.17 | $38.09 | 25,732 |
2023-03-20 | $37.70 | $37.85 | $37.30 | $37.53 | $37.45 | 27,121 |
2023-03-17 | $37.96 | $37.96 | $36.94 | $37.19 | $37.11 | 16,555 |
2023-03-16 | $37.13 | $38.03 | $36.86 | $37.94 | $37.85 | 99,797 |
2023-03-15 | $37.54 | $37.54 | $36.80 | $37.43 | $37.35 | 24,697 |
2023-03-14 | $37.88 | $38.45 | $37.52 | $38.03 | $37.95 | 39,145 |
2023-03-13 | $37.73 | $37.73 | $37.02 | $37.22 | $37.14 | 21,401 |
2023-03-10 | $38.29 | $38.29 | $37.09 | $37.46 | $37.46 | 17,469 |
2023-03-09 | $39.82 | $39.82 | $38.62 | $38.62 | $38.62 | 10,585 |
2023-03-08 | $39.66 | $39.67 | $39.40 | $39.61 | $39.61 | 8,831 |
2023-03-07 | $40.72 | $40.72 | $39.52 | $39.54 | $39.54 | 13,239 |
2023-03-06 | $40.79 | $40.89 | $39.82 | $39.93 | $39.93 | 50,874 |
2023-03-03 | $40.14 | $40.67 | $40.02 | $40.59 | $40.59 | 9,784 |
2023-03-02 | $39.40 | $39.96 | $39.33 | $39.95 | $39.95 | 11,079 |
2023-03-01 | $39.60 | $39.98 | $39.55 | $39.76 | $39.76 | 17,832 |
2023-02-28 | $39.51 | $40.00 | $39.51 | $39.73 | $39.73 | 9,949 |
2023-02-27 | $39.73 | $39.96 | $39.51 | $39.62 | $39.62 | 11,538 |
2023-02-24 | $39.25 | $39.59 | $39.13 | $39.38 | $39.38 | 9,280 |
2023-02-23 | $39.84 | $39.99 | $39.25 | $39.75 | $39.75 | 19,984 |
2023-02-22 | $39.48 | $39.76 | $39.28 | $39.54 | $39.54 | 14,582 |
2023-02-21 | $40.07 | $40.07 | $39.34 | $39.38 | $39.38 | 10,311 |
2023-02-17 | $40.30 | $40.64 | $40.15 | $40.42 | $40.42 | 15,946 |
2023-02-16 | $40.40 | $41.09 | $40.30 | $40.54 | $40.54 | 30,689 |
2023-02-15 | $40.08 | $41.07 | $40.08 | $41.05 | $41.05 | 24,327 |
2023-02-14 | $40.21 | $40.79 | $39.97 | $40.38 | $40.38 | 22,801 |
2023-02-13 | $40.36 | $40.41 | $39.63 | $40.31 | $40.31 | 15,878 |
2023-02-10 | $40.02 | $40.02 | $39.61 | $39.82 | $39.82 | 14,032 |
2023-02-09 | $41.09 | $41.09 | $40.08 | $40.10 | $40.10 | 13,641 |
2023-02-08 | $41.05 | $41.21 | $40.60 | $40.62 | $40.62 | 13,433 |
2023-02-07 | $41.00 | $41.27 | $40.35 | $41.11 | $41.11 | 28,091 |
2023-02-06 | $40.91 | $41.10 | $40.67 | $40.71 | $40.71 | 29,869 |
2023-02-03 | $41.57 | $41.87 | $41.04 | $41.48 | $41.48 | 61,225 |
2023-02-02 | $41.46 | $42.00 | $41.23 | $41.91 | $41.91 | 26,116 |
2023-02-01 | $40.20 | $41.13 | $39.96 | $41.00 | $41.00 | 26,713 |
2023-01-31 | $39.25 | $40.14 | $39.25 | $40.14 | $40.14 | 24,095 |
2023-01-30 | $39.66 | $39.77 | $39.15 | $39.30 | $39.30 | 24,409 |
2023-01-27 | $39.28 | $39.95 | $39.28 | $39.84 | $39.84 | 14,454 |
2023-01-26 | $39.51 | $39.58 | $39.05 | $39.41 | $39.41 | 17,927 |
2023-01-25 | $38.85 | $39.25 | $38.37 | $39.21 | $39.21 | 22,034 |
2023-01-24 | $39.14 | $39.41 | $39.03 | $39.15 | $39.15 | 20,854 |
2023-01-23 | $38.87 | $39.36 | $38.43 | $39.32 | $39.32 | 80,860 |
2023-01-20 | $38.22 | $38.71 | $38.15 | $38.70 | $38.70 | 21,792 |
2023-01-19 | $38.29 | $38.29 | $37.75 | $37.97 | $37.97 | 39,755 |
2023-01-18 | $39.17 | $39.31 | $38.39 | $38.39 | $38.39 | 12,341 |
2023-01-17 | $38.96 | $39.07 | $38.66 | $38.90 | $38.90 | 50,838 |
2023-01-13 | $38.30 | $38.96 | $38.30 | $38.92 | $38.92 | 125,376 |
2023-01-12 | $38.37 | $38.67 | $37.80 | $38.53 | $38.53 | 14,959 |
2023-01-11 | $37.57 | $38.27 | $37.57 | $38.24 | $38.24 | 37,191 |
2023-01-10 | $36.78 | $37.51 | $36.78 | $37.50 | $37.50 | 17,930 |
2023-01-09 | $37.05 | $37.31 | $36.94 | $36.94 | $36.94 | 25,896 |
2023-01-06 | $36.12 | $36.69 | $35.81 | $36.61 | $36.61 | 20,483 |
2023-01-05 | $36.36 | $36.36 | $35.71 | $35.95 | $35.95 | 48,575 |
2023-01-04 | $36.41 | $36.55 | $36.10 | $36.34 | $36.34 | 11,490 |
2023-01-03 | $36.56 | $36.74 | $35.61 | $35.89 | $35.89 | 65,316 |
2022-12-30 | $35.70 | $36.13 | $35.69 | $36.04 | $36.04 | 72,794 |
2022-12-29 | $35.66 | $36.23 | $35.22 | $36.11 | $36.11 | 222,331 |
2022-12-28 | $35.55 | $35.78 | $35.10 | $35.21 | $35.21 | 97,915 |
2022-12-27 | $35.54 | $36.04 | $35.53 | $35.58 | $35.58 | 294,354 |
2022-12-23 | $35.78 | $36.01 | $35.69 | $36.01 | $36.01 | 34,860 |
2022-12-22 | $36.03 | $36.22 | $35.28 | $35.99 | $35.99 | 57,764 |
2022-12-21 | $36.10 | $36.63 | $35.95 | $36.45 | $36.45 | 73,015 |
2022-12-20 | $35.49 | $36.08 | $35.49 | $36.00 | $36.00 | 102,167 |
2022-12-19 | $36.27 | $36.27 | $35.52 | $35.61 | $35.61 | 77,354 |
2022-12-16 | $36.26 | $36.37 | $35.92 | $36.26 | $36.26 | 149,738 |
2022-12-15 | $36.86 | $37.08 | $36.38 | $36.50 | $36.50 | 37,030 |
2022-12-14 | $37.62 | $38.04 | $37.31 | $37.52 | $37.52 | 44,592 |
2022-12-13 | $38.58 | $38.63 | $37.46 | $37.62 | $37.62 | 31,096 |
2022-12-12 | $36.88 | $37.42 | $36.88 | $37.42 | $37.42 | 22,719 |
2022-12-09 | $37.15 | $37.25 | $36.75 | $36.75 | $36.75 | 32,919 |
2022-12-08 | $37.01 | $37.54 | $36.88 | $37.21 | $37.21 | 41,752 |
2022-12-07 | $36.81 | $37.31 | $36.81 | $36.84 | $36.84 | 24,826 |
2022-12-06 | $37.93 | $37.93 | $36.79 | $36.92 | $36.92 | 28,536 |
2022-12-05 | $38.38 | $38.45 | $37.52 | $37.65 | $37.65 | 34,091 |
2022-12-02 | $38.15 | $38.87 | $38.03 | $38.77 | $38.77 | 66,500 |
2022-12-01 | $38.60 | $38.73 | $38.34 | $38.57 | $38.57 | 31,789 |
2022-11-30 | $37.16 | $38.41 | $37.00 | $38.41 | $38.41 | 60,151 |
2022-11-29 | $37.27 | $37.41 | $37.10 | $37.22 | $37.22 | 61,072 |
2022-11-28 | $37.66 | $37.77 | $37.00 | $37.12 | $37.12 | 37,804 |
2022-11-25 | $37.64 | $37.96 | $37.64 | $37.96 | $37.96 | 5,217 |
2022-11-23 | $37.59 | $37.87 | $37.49 | $37.85 | $37.85 | 14,674 |
2022-11-22 | $37.18 | $37.53 | $37.04 | $37.44 | $37.44 | 15,054 |
2022-11-21 | $37.26 | $37.32 | $37.02 | $37.23 | $37.23 | 19,662 |
2022-11-18 | $37.86 | $37.86 | $37.24 | $37.44 | $37.44 | 33,303 |
2022-11-17 | $37.35 | $37.48 | $36.83 | $37.22 | $37.22 | 42,582 |
2022-11-16 | $38.54 | $38.54 | $37.61 | $37.71 | $37.71 | 34,899 |
2022-11-15 | $38.95 | $38.95 | $38.33 | $38.57 | $38.57 | 189,385 |
2022-11-14 | $38.16 | $38.46 | $37.92 | $37.98 | $37.98 | 25,212 |
2022-11-11 | $38.00 | $38.65 | $37.89 | $38.36 | $38.36 | 83,218 |
2022-11-10 | $36.87 | $37.82 | $36.87 | $37.82 | $37.82 | 25,133 |
2022-11-09 | $36.06 | $36.06 | $35.27 | $35.27 | $35.27 | 35,939 |
2022-11-08 | $36.29 | $36.81 | $35.95 | $36.35 | $36.35 | 28,610 |
2022-11-07 | $36.34 | $36.35 | $35.79 | $36.23 | $36.23 | 15,663 |
2022-11-04 | $36.37 | $36.49 | $35.39 | $36.06 | $36.06 | 152,842 |
2022-11-03 | $35.89 | $36.32 | $35.65 | $35.93 | $35.93 | 26,486 |
2022-11-02 | $37.44 | $37.65 | $36.20 | $36.22 | $36.22 | 21,703 |
2022-11-01 | $38.01 | $38.01 | $37.52 | $37.58 | $37.58 | 14,392 |
2022-10-31 | $37.40 | $37.75 | $37.31 | $37.54 | $37.54 | 26,728 |
2022-10-28 | $36.87 | $37.56 | $36.57 | $37.51 | $37.51 | 22,405 |
2022-10-27 | $36.93 | $37.36 | $36.74 | $36.74 | $36.74 | 56,062 |
2022-10-26 | $36.59 | $37.61 | $36.59 | $36.81 | $36.81 | 70,623 |
2022-10-25 | $35.68 | $36.78 | $35.68 | $36.68 | $36.68 | 24,529 |
2022-10-24 | $35.66 | $35.66 | $35.10 | $35.50 | $35.50 | 49,811 |
2022-10-21 | $34.56 | $35.51 | $34.50 | $35.45 | $35.45 | 13,994 |
2022-10-20 | $35.16 | $35.61 | $34.67 | $34.79 | $34.79 | 21,522 |
2022-10-19 | $35.76 | $35.76 | $34.93 | $35.10 | $35.10 | 25,438 |
2022-10-18 | $36.27 | $36.55 | $35.72 | $35.97 | $35.97 | 84,150 |
2022-10-17 | $35.05 | $35.59 | $35.00 | $35.50 | $35.50 | 39,032 |
2022-10-14 | $35.71 | $35.71 | $34.27 | $34.27 | $34.27 | 21,081 |
2022-10-13 | $33.92 | $35.42 | $33.66 | $35.29 | $35.29 | 11,683 |
2022-10-12 | $34.90 | $34.90 | $34.38 | $34.67 | $34.67 | 19,145 |
2022-10-11 | $34.74 | $35.32 | $34.08 | $34.83 | $34.83 | 31,814 |
2022-10-10 | $35.46 | $35.46 | $34.60 | $34.90 | $34.90 | 13,243 |
2022-10-07 | $36.10 | $36.10 | $35.15 | $35.34 | $35.34 | 38,918 |
2022-10-06 | $36.54 | $36.79 | $36.49 | $36.54 | $36.54 | 18,368 |
2022-10-05 | $36.55 | $36.89 | $36.05 | $36.74 | $36.74 | 10,779 |
2022-10-04 | $36.67 | $37.06 | $36.62 | $37.01 | $37.01 | 155,552 |
2022-10-03 | $35.09 | $35.74 | $35.09 | $35.55 | $35.55 | 28,275 |
2022-09-30 | $34.83 | $35.65 | $34.62 | $34.66 | $34.66 | 22,954 |
2022-09-29 | $35.16 | $35.21 | $34.46 | $34.90 | $34.90 | 26,850 |
2022-09-28 | $34.65 | $35.83 | $34.65 | $35.71 | $35.71 | 31,409 |
2022-09-27 | $34.68 | $35.02 | $34.22 | $34.49 | $34.49 | 122,753 |
2022-09-26 | $34.60 | $35.21 | $34.16 | $34.27 | $34.27 | 295,010 |
2022-09-23 | $35.18 | $35.18 | $34.40 | $34.80 | $34.68 | 22,791 |
2022-09-22 | $36.64 | $36.64 | $35.43 | $35.65 | $35.53 | 21,686 |
2022-09-21 | $37.36 | $37.72 | $36.63 | $36.65 | $36.52 | 35,497 |
2022-09-20 | $37.59 | $37.59 | $36.93 | $37.18 | $37.05 | 81,954 |
2022-09-19 | $37.12 | $37.82 | $37.12 | $37.77 | $37.64 | 45,594 |
2022-09-16 | $37.76 | $37.76 | $37.22 | $37.52 | $37.39 | 37,008 |
2022-09-15 | $38.30 | $38.96 | $38.17 | $38.28 | $38.15 | 19,469 |
2022-09-14 | $38.58 | $38.64 | $38.07 | $38.57 | $38.44 | 24,567 |
2022-09-13 | $38.99 | $39.06 | $38.31 | $38.42 | $38.29 | 124,153 |
2022-09-12 | $39.85 | $40.08 | $39.66 | $40.05 | $39.91 | 23,001 |
2022-09-09 | $39.16 | $39.63 | $38.97 | $39.59 | $39.59 | 29,965 |
2022-09-08 | $38.05 | $38.75 | $37.79 | $38.74 | $38.74 | 57,275 |
2022-09-07 | $37.13 | $38.28 | $37.13 | $38.23 | $38.23 | 14,047 |
2022-09-06 | $37.63 | $37.63 | $37.02 | $37.17 | $37.17 | 10,378 |
2022-09-02 | $38.34 | $38.34 | $37.36 | $37.43 | $37.43 | 153,405 |
2022-09-01 | $37.88 | $37.88 | $37.14 | $37.78 | $37.78 | 30,825 |
2022-08-31 | $38.75 | $38.75 | $38.21 | $38.27 | $38.27 | 62,062 |
2022-08-30 | $39.08 | $39.19 | $38.26 | $38.49 | $38.49 | 14,240 |
2022-08-29 | $39.00 | $39.30 | $38.88 | $38.98 | $38.98 | 16,718 |
2022-08-26 | $40.98 | $40.98 | $39.33 | $39.33 | $39.33 | 13,442 |
2022-08-25 | $40.63 | $40.90 | $40.47 | $40.85 | $40.85 | 15,365 |
2022-08-24 | $39.91 | $40.49 | $39.91 | $40.32 | $40.32 | 22,995 |
2022-08-23 | $39.92 | $40.16 | $39.71 | $39.80 | $39.80 | 59,491 |
2022-08-22 | $40.14 | $40.14 | $39.63 | $39.71 | $39.71 | 14,944 |
2022-08-19 | $41.24 | $41.52 | $40.53 | $40.66 | $40.66 | 125,316 |
2022-08-18 | $41.54 | $41.78 | $41.34 | $41.70 | $41.70 | 25,040 |
2022-08-17 | $41.86 | $41.86 | $41.36 | $41.54 | $41.54 | 15,645 |
2022-08-16 | $42.26 | $42.62 | $41.94 | $42.35 | $42.35 | 17,423 |
2022-08-15 | $42.00 | $42.57 | $42.00 | $42.49 | $42.49 | 24,818 |
2022-08-12 | $41.80 | $42.38 | $41.59 | $42.37 | $42.37 | 53,313 |
2022-08-11 | $41.98 | $42.24 | $41.39 | $41.48 | $41.48 | 19,561 |
2022-08-10 | $41.11 | $41.55 | $40.87 | $41.53 | $41.53 | 37,963 |
2022-08-09 | $40.93 | $40.93 | $40.00 | $40.15 | $40.15 | 38,689 |
2022-08-08 | $41.02 | $41.59 | $40.92 | $41.08 | $41.08 | 240,239 |
2022-08-05 | $39.79 | $40.61 | $39.73 | $40.60 | $40.60 | 19,147 |
2022-08-04 | $40.17 | $40.37 | $39.97 | $40.11 | $40.11 | 24,879 |
2022-08-03 | $39.68 | $40.21 | $39.65 | $40.14 | $40.14 | 79,049 |
2022-08-02 | $39.03 | $39.71 | $39.03 | $39.39 | $39.39 | 28,690 |
2022-08-01 | $38.84 | $39.43 | $38.59 | $39.21 | $39.21 | 11,977 |
2022-07-29 | $38.89 | $39.28 | $38.79 | $39.19 | $39.19 | 21,080 |
2022-07-28 | $38.48 | $38.95 | $37.90 | $38.90 | $38.90 | 30,126 |
2022-07-27 | $37.63 | $38.43 | $37.61 | $38.35 | $38.35 | 48,200 |
2022-07-26 | $37.69 | $37.69 | $37.20 | $37.36 | $37.36 | 63,350 |
2022-07-25 | $37.94 | $37.94 | $37.57 | $37.76 | $37.76 | 35,797 |
2022-07-22 | $38.57 | $38.57 | $37.53 | $37.75 | $37.75 | 29,566 |
2022-07-21 | $38.04 | $38.54 | $37.93 | $38.50 | $38.50 | 24,519 |
2022-07-20 | $37.52 | $38.26 | $37.31 | $38.18 | $38.18 | 24,954 |
2022-07-19 | $36.64 | $37.42 | $36.64 | $37.42 | $37.42 | 30,204 |
2022-07-18 | $36.81 | $37.04 | $36.03 | $36.16 | $36.16 | 30,809 |
2022-07-15 | $36.11 | $36.34 | $35.75 | $36.29 | $36.29 | 23,034 |
2022-07-14 | $35.39 | $35.66 | $35.15 | $35.62 | $35.62 | 49,991 |
2022-07-13 | $35.33 | $36.17 | $35.33 | $36.01 | $36.01 | 302,719 |
2022-07-12 | $35.94 | $36.32 | $35.88 | $36.07 | $36.07 | 10,438 |
2022-07-11 | $36.82 | $36.82 | $36.22 | $36.22 | $36.22 | 13,171 |
2022-07-08 | $37.00 | $37.45 | $36.75 | $37.21 | $37.21 | 66,603 |
2022-07-07 | $36.41 | $37.23 | $36.41 | $37.23 | $37.23 | 62,520 |
2022-07-06 | $36.28 | $36.41 | $35.95 | $36.11 | $36.11 | 11,405 |
2022-07-05 | $35.17 | $36.36 | $34.80 | $36.36 | $36.36 | 10,255 |
2022-07-01 | $35.20 | $35.78 | $35.18 | $35.72 | $35.72 | 32,041 |
2022-06-30 | $35.28 | $35.65 | $34.71 | $35.32 | $35.32 | 242,085 |
2022-06-29 | $35.96 | $35.96 | $35.34 | $35.70 | $35.70 | 27,487 |
2022-06-28 | $37.17 | $37.33 | $36.04 | $36.05 | $36.05 | 30,884 |
2022-06-27 | $37.12 | $37.12 | $36.67 | $36.95 | $36.95 | 19,829 |
2022-06-24 | $36.26 | $36.99 | $36.26 | $36.97 | $36.97 | 36,235 |
2022-06-23 | $35.21 | $35.88 | $35.00 | $35.83 | $35.83 | 52,602 |
2022-06-22 | $34.41 | $35.29 | $34.38 | $34.96 | $34.96 | 850,738 |
2022-06-21 | $34.89 | $35.42 | $34.84 | $34.91 | $34.91 | 202,100 |
2022-06-17 | $33.91 | $34.69 | $33.91 | $34.40 | $34.40 | 33,693 |
2022-06-16 | $34.60 | $34.60 | $33.55 | $33.74 | $33.74 | 54,489 |
2022-06-15 | $35.16 | $35.84 | $34.87 | $35.37 | $35.37 | 42,546 |
2022-06-14 | $34.96 | $35.05 | $34.36 | $34.70 | $34.70 | 60,929 |
2022-06-13 | $35.70 | $35.70 | $34.71 | $34.88 | $34.88 | 88,047 |
2022-06-10 | $37.06 | $37.42 | $36.47 | $36.68 | $36.68 | 73,628 |
2022-06-09 | $38.35 | $38.50 | $37.77 | $37.81 | $37.81 | 50,329 |
2022-06-08 | $39.01 | $39.34 | $38.69 | $38.79 | $38.73 | 49,920 |
2022-06-07 | $38.31 | $39.30 | $38.31 | $39.26 | $39.20 | 19,023 |
2022-06-06 | $39.14 | $39.14 | $38.56 | $38.69 | $38.63 | 79,866 |
2022-06-03 | $38.80 | $38.91 | $38.49 | $38.71 | $38.65 | 27,850 |
2022-06-02 | $38.10 | $39.12 | $37.72 | $39.12 | $39.06 | 57,459 |
2022-06-01 | $38.57 | $38.57 | $37.50 | $37.96 | $37.90 | 131,579 |
2022-05-31 | $38.62 | $38.68 | $38.04 | $38.29 | $38.23 | 53,806 |
2022-05-27 | $37.92 | $38.83 | $37.90 | $38.81 | $38.75 | 44,511 |
2022-05-26 | $37.13 | $37.96 | $37.09 | $37.68 | $37.62 | 43,861 |
2022-05-25 | $36.03 | $37.07 | $36.03 | $36.87 | $36.82 | 18,048 |
2022-05-24 | $36.44 | $36.44 | $35.67 | $36.19 | $36.14 | 54,476 |
2022-05-23 | $36.99 | $37.15 | $36.46 | $36.99 | $36.93 | 35,994 |
2022-05-20 | $37.40 | $37.40 | $35.74 | $36.75 | $36.70 | 29,149 |
2022-05-19 | $36.22 | $37.27 | $36.22 | $36.79 | $36.74 | 37,232 |
2022-05-18 | $37.40 | $37.53 | $36.31 | $36.45 | $36.40 | 33,616 |
2022-05-17 | $37.44 | $37.93 | $37.19 | $37.90 | $37.84 | 64,839 |
2022-05-16 | $36.82 | $37.25 | $36.75 | $36.79 | $36.74 | 46,483 |
2022-05-13 | $36.23 | $37.38 | $36.23 | $37.15 | $37.09 | 54,755 |
2022-05-12 | $34.82 | $36.08 | $34.70 | $35.66 | $35.61 | 73,968 |
2022-05-11 | $36.16 | $36.69 | $35.04 | $35.09 | $35.04 | 70,297 |
2022-05-10 | $36.90 | $37.07 | $35.41 | $36.17 | $36.12 | 41,956 |
2022-05-09 | $37.31 | $37.35 | $35.98 | $36.15 | $36.10 | 103,051 |
2022-05-06 | $38.87 | $38.87 | $37.64 | $38.05 | $37.99 | 76,439 |
2022-05-05 | $40.45 | $40.45 | $38.57 | $38.97 | $38.91 | 54,942 |
2022-05-04 | $39.50 | $40.88 | $39.16 | $40.87 | $40.81 | 30,103 |
2022-05-03 | $39.68 | $40.09 | $39.37 | $39.82 | $39.76 | 351,812 |
2022-05-02 | $39.29 | $39.82 | $38.89 | $39.78 | $39.72 | 19,803 |
2022-04-29 | $40.19 | $40.82 | $39.19 | $39.23 | $39.17 | 22,706 |
2022-04-28 | $40.15 | $40.59 | $39.25 | $40.43 | $40.37 | 62,075 |
2022-04-27 | $39.89 | $40.41 | $39.70 | $39.76 | $39.70 | 41,042 |
2022-04-26 | $41.13 | $41.14 | $39.94 | $39.94 | $39.88 | 19,807 |
2022-04-25 | $40.60 | $41.40 | $40.38 | $41.40 | $41.34 | 112,621 |
2022-04-22 | $41.88 | $41.96 | $40.88 | $40.88 | $40.82 | 27,793 |
2022-04-21 | $43.44 | $43.50 | $41.87 | $41.99 | $41.93 | 18,542 |
2022-04-20 | $43.33 | $43.44 | $43.01 | $43.12 | $43.06 | 23,804 |
2022-04-19 | $42.20 | $43.28 | $42.09 | $43.11 | $43.05 | 27,825 |
2022-04-18 | $42.64 | $42.64 | $41.91 | $42.12 | $42.06 | 33,794 |
2022-04-14 | $43.22 | $43.36 | $42.62 | $42.63 | $42.57 | 146,585 |
2022-04-13 | $42.59 | $43.26 | $42.57 | $43.24 | $43.18 | 63,232 |
2022-04-12 | $42.84 | $43.43 | $42.20 | $42.39 | $42.33 | 20,976 |
2022-04-11 | $42.37 | $42.79 | $42.17 | $42.27 | $42.21 | 51,526 |
2022-04-08 | $43.09 | $43.10 | $42.51 | $42.56 | $42.50 | 36,771 |
2022-04-07 | $43.18 | $43.43 | $42.45 | $43.03 | $42.97 | 86,320 |
2022-04-06 | $43.51 | $43.51 | $42.97 | $43.20 | $43.14 | 19,025 |
2022-04-05 | $44.89 | $44.91 | $43.84 | $43.90 | $43.83 | 16,876 |
2022-04-04 | $44.95 | $45.05 | $44.68 | $44.96 | $44.89 | 100,092 |
2022-04-01 | $44.38 | $44.75 | $44.25 | $44.71 | $44.64 | 11,662 |
2022-03-31 | $44.69 | $44.82 | $44.16 | $44.19 | $44.12 | 22,930 |
2022-03-30 | $45.37 | $45.37 | $44.43 | $44.63 | $44.56 | 8,568 |
2022-03-29 | $44.35 | $45.48 | $44.35 | $45.42 | $45.35 | 11,683 |
2022-03-28 | $43.99 | $44.08 | $43.31 | $44.02 | $43.95 | 45,132 |
2022-03-25 | $44.09 | $44.09 | $43.54 | $43.99 | $43.92 | 23,503 |
2022-03-24 | $43.78 | $44.18 | $43.47 | $44.15 | $44.08 | 34,814 |
2022-03-23 | $44.10 | $44.32 | $43.64 | $43.64 | $43.53 | 16,183 |
2022-03-22 | $43.94 | $44.60 | $43.94 | $44.43 | $44.32 | 24,790 |
2022-03-21 | $44.25 | $44.34 | $43.50 | $43.75 | $43.65 | 28,880 |
2022-03-18 | $43.31 | $44.37 | $43.31 | $44.34 | $44.23 | 12,547 |
2022-03-17 | $42.60 | $43.67 | $42.51 | $43.63 | $43.52 | 21,814 |
2022-03-16 | $41.70 | $42.73 | $41.50 | $42.73 | $42.63 | 39,727 |
2022-03-15 | $40.52 | $41.13 | $40.46 | $41.08 | $40.98 | 15,922 |
2022-03-14 | $41.35 | $41.44 | $40.16 | $40.30 | $40.20 | 88,084 |
2022-03-11 | $42.53 | $42.62 | $41.37 | $41.40 | $41.30 | 47,931 |
2022-03-10 | $42.00 | $42.37 | $41.67 | $42.29 | $42.19 | 52,201 |
2022-03-09 | $41.89 | $42.68 | $41.89 | $42.56 | $42.46 | 16,857 |
2022-03-08 | $41.02 | $41.99 | $40.62 | $41.17 | $41.07 | 34,696 |
2022-03-07 | $41.86 | $42.10 | $40.85 | $40.87 | $40.77 | 29,823 |
2022-03-04 | $42.56 | $42.56 | $41.69 | $41.98 | $41.88 | 44,428 |
2022-03-03 | $43.94 | $43.94 | $42.65 | $42.89 | $42.79 | 19,630 |
2022-03-02 | $43.13 | $43.76 | $43.02 | $43.61 | $43.50 | 21,545 |
2022-03-01 | $43.49 | $43.50 | $42.53 | $42.83 | $42.73 | 42,256 |
2022-02-28 | $42.78 | $43.80 | $42.78 | $43.54 | $43.43 | 34,772 |
2022-02-25 | $42.67 | $43.34 | $42.09 | $43.28 | $43.18 | 52,170 |
2022-02-24 | $39.92 | $42.48 | $39.55 | $42.42 | $42.32 | 35,572 |
2022-02-23 | $42.15 | $42.28 | $41.01 | $41.04 | $40.94 | 36,663 |
2022-02-22 | $42.34 | $42.74 | $41.78 | $41.96 | $41.86 | 45,636 |
2022-02-18 | $42.89 | $43.11 | $42.40 | $42.55 | $42.45 | 111,557 |
2022-02-17 | $43.82 | $43.89 | $43.00 | $43.10 | $43.00 | 34,730 |
2022-02-16 | $44.37 | $44.61 | $44.01 | $44.45 | $44.34 | 23,344 |
2022-02-15 | $43.88 | $44.59 | $43.72 | $44.53 | $44.42 | 31,227 |
2022-02-14 | $43.33 | $43.97 | $43.06 | $43.27 | $43.17 | 31,208 |
2022-02-11 | $44.23 | $44.71 | $43.21 | $43.46 | $43.36 | 28,209 |
2022-02-10 | $44.13 | $45.43 | $43.95 | $44.17 | $44.06 | 21,658 |
2022-02-09 | $44.24 | $44.92 | $44.24 | $44.90 | $44.79 | 17,486 |
2022-02-08 | $42.96 | $43.94 | $42.96 | $43.85 | $43.74 | 52,017 |
2022-02-07 | $43.01 | $43.43 | $42.76 | $43.08 | $42.98 | 29,834 |
2022-02-04 | $42.41 | $43.16 | $42.07 | $42.81 | $42.71 | 52,186 |
2022-02-03 | $42.66 | $43.15 | $42.28 | $42.36 | $42.26 | 73,594 |
2022-02-02 | $44.28 | $44.28 | $43.14 | $43.44 | $43.34 | 44,974 |
2022-02-01 | $43.71 | $44.06 | $42.84 | $44.00 | $43.89 | 63,896 |
2022-01-31 | $41.74 | $43.52 | $41.50 | $43.52 | $43.41 | 49,838 |
2022-01-28 | $41.00 | $41.88 | $40.18 | $41.83 | $41.73 | 47,154 |
2022-01-27 | $42.55 | $42.59 | $40.74 | $40.89 | $40.79 | 28,820 |
2022-01-26 | $43.25 | $43.65 | $41.56 | $41.94 | $41.84 | 47,077 |
2022-01-25 | $42.64 | $43.00 | $41.87 | $42.40 | $42.30 | 39,313 |
2022-01-24 | $41.65 | $43.43 | $40.79 | $43.34 | $43.24 | 98,815 |
2022-01-21 | $43.10 | $43.61 | $42.45 | $42.51 | $42.41 | 97,695 |
2022-01-20 | $44.19 | $45.19 | $43.27 | $43.37 | $43.27 | 46,435 |
2022-01-19 | $44.86 | $44.92 | $43.92 | $43.97 | $43.86 | 436,473 |
2022-01-18 | $45.65 | $45.70 | $44.55 | $44.59 | $44.48 | 60,315 |
2022-01-14 | $45.86 | $46.26 | $45.35 | $46.18 | $46.07 | 101,539 |
2022-01-13 | $47.23 | $47.41 | $46.27 | $46.32 | $46.21 | 45,118 |
2022-01-12 | $47.66 | $48.19 | $46.97 | $47.11 | $47.00 | 71,412 |
2022-01-11 | $47.02 | $47.59 | $46.65 | $47.49 | $47.38 | 20,477 |
2022-01-10 | $46.90 | $46.90 | $45.81 | $46.81 | $46.70 | 51,516 |
2022-01-07 | $47.60 | $48.19 | $47.05 | $47.06 | $46.95 | 30,482 |
2022-01-06 | $47.60 | $48.22 | $47.06 | $47.68 | $47.56 | 101,446 |
2022-01-05 | $49.55 | $49.55 | $47.57 | $47.66 | $47.54 | 18,538 |
2022-01-04 | $50.20 | $50.20 | $49.23 | $49.56 | $49.44 | 29,612 |
2022-01-03 | $49.80 | $50.34 | $49.47 | $50.07 | $49.95 | 32,106 |
2021-12-31 | $49.68 | $50.08 | $49.62 | $49.64 | $49.52 | 74,973 |
2021-12-30 | $49.57 | $50.37 | $49.57 | $49.80 | $49.68 | 76,347 |
2021-12-29 | $49.56 | $49.70 | $49.36 | $49.66 | $49.54 | 31,873 |
2021-12-28 | $50.01 | $50.25 | $49.59 | $49.63 | $49.51 | 23,269 |
2021-12-27 | $49.70 | $50.12 | $49.60 | $50.12 | $50.00 | 23,332 |
2021-12-23 | $49.30 | $49.83 | $49.19 | $49.71 | $49.59 | 23,486 |
2021-12-22 | $48.76 | $49.23 | $48.55 | $49.22 | $49.10 | 78,806 |
2021-12-21 | $47.96 | $48.84 | $47.90 | $48.75 | $48.63 | 40,552 |
2021-12-20 | $47.32 | $47.54 | $46.77 | $47.43 | $47.32 | 58,170 |
2021-12-17 | $47.25 | $48.31 | $46.79 | $48.11 | $47.99 | 27,754 |
2021-12-16 | $49.03 | $49.03 | $47.16 | $47.46 | $47.35 | 29,272 |
2021-12-15 | $47.66 | $48.59 | $47.09 | $48.58 | $48.47 | 77,089 |
2021-12-14 | $47.83 | $48.16 | $47.33 | $47.71 | $47.59 | 33,953 |
2021-12-13 | $48.60 | $48.74 | $47.82 | $48.17 | $48.05 | 150,787 |
2021-12-10 | $49.34 | $49.47 | $48.65 | $48.74 | $48.50 | 53,739 |
2021-12-09 | $50.24 | $50.29 | $49.03 | $49.07 | $48.83 | 21,521 |
2021-12-08 | $49.94 | $50.49 | $49.86 | $50.42 | $50.17 | 28,833 |
2021-12-07 | $49.16 | $50.30 | $49.16 | $49.91 | $49.66 | 28,913 |
2021-12-06 | $48.12 | $48.78 | $47.31 | $48.51 | $48.27 | 31,740 |
2021-12-03 | $49.15 | $49.15 | $47.23 | $47.65 | $47.41 | 39,538 |
2021-12-02 | $47.93 | $49.01 | $47.84 | $48.80 | $48.56 | 17,987 |
2021-12-01 | $49.82 | $50.27 | $47.79 | $47.79 | $47.55 | 32,448 |
2021-11-30 | $49.37 | $49.71 | $48.39 | $48.97 | $48.73 | 37,674 |
2021-11-29 | $50.59 | $50.59 | $49.44 | $49.81 | $49.56 | 15,717 |
2021-11-26 | $50.47 | $50.89 | $49.28 | $49.75 | $49.50 | 19,202 |
2021-11-24 | $50.79 | $51.43 | $50.65 | $51.43 | $51.18 | 10,999 |
2021-11-23 | $51.57 | $51.58 | $50.42 | $51.17 | $50.92 | 35,668 |
2021-11-22 | $52.41 | $52.45 | $51.48 | $51.48 | $51.23 | 14,868 |
2021-11-19 | $52.34 | $52.53 | $52.15 | $52.19 | $51.93 | 13,647 |
2021-11-18 | $53.32 | $53.32 | $52.23 | $52.46 | $52.20 | 16,130 |
2021-11-17 | $53.38 | $53.58 | $52.81 | $53.01 | $52.75 | 35,985 |
2021-11-16 | $53.24 | $53.67 | $53.24 | $53.58 | $53.32 | 19,159 |
2021-11-15 | $54.11 | $54.31 | $53.37 | $53.40 | $53.13 | 10,015 |
2021-11-12 | $53.91 | $53.91 | $53.49 | $53.77 | $53.50 | 25,805 |
2021-11-11 | $53.72 | $53.72 | $53.54 | $53.57 | $53.30 | 10,208 |
2021-11-10 | $54.19 | $54.37 | $53.14 | $53.30 | $53.04 | 21,894 |
2021-11-09 | $54.39 | $54.60 | $54.07 | $54.25 | $53.98 | 21,393 |
2021-11-08 | $54.75 | $54.84 | $54.51 | $54.51 | $54.24 | 61,168 |
2021-11-05 | $54.37 | $54.69 | $53.89 | $54.25 | $53.98 | 58,578 |
2021-11-04 | $53.97 | $54.46 | $53.85 | $53.98 | $53.71 | 17,644 |
2021-11-03 | $53.10 | $54.00 | $52.59 | $53.85 | $53.58 | 39,669 |
2021-11-02 | $52.98 | $53.00 | $52.68 | $52.99 | $52.73 | 17,468 |
2021-11-01 | $51.93 | $53.05 | $51.79 | $52.99 | $52.73 | 21,251 |
2021-10-29 | $51.54 | $51.82 | $51.54 | $51.79 | $51.53 | 9,095 |
2021-10-28 | $51.38 | $51.66 | $51.38 | $51.66 | $51.40 | 5,316 |
2021-10-27 | $51.35 | $51.41 | $50.48 | $50.50 | $50.25 | 20,735 |
2021-10-26 | $51.99 | $52.00 | $51.38 | $51.46 | $51.21 | 21,595 |
2021-10-25 | $51.36 | $51.85 | $51.26 | $51.70 | $51.44 | 30,032 |
2021-10-22 | $51.36 | $51.44 | $51.02 | $51.28 | $51.03 | 13,299 |
2021-10-21 | $51.21 | $51.52 | $51.20 | $51.47 | $51.21 | 14,909 |
2021-10-20 | $51.00 | $51.28 | $50.90 | $51.07 | $50.82 | 15,152 |
2021-10-19 | $50.72 | $51.08 | $50.69 | $50.92 | $50.66 | 11,915 |
2021-10-18 | $50.29 | $50.62 | $50.25 | $50.56 | $50.31 | 20,000 |
2021-10-15 | $51.12 | $51.38 | $50.58 | $50.60 | $50.35 | 14,415 |
2021-10-14 | $50.41 | $50.86 | $50.41 | $50.73 | $50.48 | 16,172 |
2021-10-13 | $49.81 | $50.02 | $49.59 | $49.99 | $49.74 | 13,666 |
2021-10-12 | $49.59 | $49.86 | $49.46 | $49.71 | $49.46 | 77,645 |
2021-10-11 | $49.59 | $49.95 | $49.26 | $49.26 | $49.02 | 21,517 |
2021-10-08 | $49.88 | $50.15 | $49.53 | $49.59 | $49.34 | 18,139 |
2021-10-07 | $49.83 | $50.44 | $49.83 | $50.08 | $49.83 | 19,932 |
2021-10-06 | $48.82 | $49.33 | $48.65 | $49.28 | $49.04 | 15,250 |
2021-10-05 | $49.19 | $49.61 | $49.19 | $49.34 | $49.10 | 14,043 |
2021-10-04 | $49.82 | $49.82 | $48.82 | $49.03 | $48.79 | 11,777 |
2021-10-01 | $49.46 | $50.14 | $48.92 | $49.92 | $49.67 | 49,448 |
2021-09-30 | $49.91 | $49.91 | $49.23 | $49.24 | $49.00 | 19,482 |
2021-09-29 | $49.97 | $49.97 | $49.46 | $49.52 | $49.27 | 21,425 |
2021-09-28 | $50.92 | $50.92 | $49.73 | $49.79 | $49.54 | 20,567 |
2021-09-27 | $50.84 | $51.41 | $50.84 | $51.21 | $50.96 | 15,686 |
2021-09-24 | $50.84 | $51.13 | $50.84 | $50.92 | $50.67 | 18,397 |
2021-09-23 | $50.74 | $51.42 | $50.70 | $51.31 | $50.95 | 21,985 |
2021-09-22 | $50.00 | $50.83 | $50.00 | $50.57 | $50.21 | 34,013 |
2021-09-21 | $50.09 | $50.17 | $49.49 | $49.86 | $49.51 | 33,860 |
2021-09-20 | $49.88 | $49.98 | $49.01 | $49.67 | $49.32 | 35,982 |
2021-09-17 | $50.64 | $50.98 | $50.44 | $50.86 | $50.50 | 14,572 |
2021-09-16 | $50.65 | $50.95 | $50.35 | $50.77 | $50.41 | 29,159 |
2021-09-15 | $50.22 | $50.70 | $50.14 | $50.68 | $50.32 | 30,269 |
2021-09-14 | $51.07 | $51.07 | $50.08 | $50.22 | $49.86 | 92,459 |
2021-09-13 | $50.81 | $50.86 | $50.16 | $50.76 | $50.40 | 30,575 |
2021-09-10 | $51.55 | $51.55 | $50.64 | $50.64 | $50.28 | 26,033 |
2021-09-09 | $51.02 | $51.69 | $51.02 | $51.21 | $50.85 | 26,875 |
2021-09-08 | $51.64 | $51.64 | $50.95 | $51.11 | $50.75 | 16,170 |
2021-09-07 | $52.04 | $52.18 | $51.64 | $51.69 | $51.32 | 32,376 |
2021-09-03 | $52.20 | $52.31 | $51.96 | $52.04 | $51.67 | 17,718 |
2021-09-02 | $51.93 | $52.38 | $51.93 | $52.25 | $51.88 | 102,654 |
2021-09-01 | $51.71 | $52.00 | $51.46 | $51.80 | $51.43 | 25,027 |
2021-08-31 | $51.23 | $51.55 | $51.21 | $51.45 | $51.09 | 40,578 |
2021-08-30 | $51.45 | $51.56 | $51.24 | $51.33 | $50.97 | 22,844 |
2021-08-27 | $50.13 | $51.50 | $50.13 | $51.36 | $51.00 | 21,168 |
2021-08-26 | $50.55 | $50.69 | $50.00 | $50.12 | $49.76 | 14,407 |
2021-08-25 | $50.47 | $50.78 | $50.36 | $50.58 | $50.22 | 36,911 |
2021-08-24 | $50.01 | $50.40 | $49.96 | $50.40 | $50.04 | 35,552 |
2021-08-23 | $49.40 | $49.94 | $49.40 | $49.90 | $49.55 | 150,458 |
2021-08-20 | $48.14 | $49.06 | $48.04 | $49.00 | $48.65 | 33,103 |
2021-08-19 | $48.14 | $48.51 | $47.98 | $48.09 | $47.75 | 38,848 |
2021-08-18 | $48.90 | $49.39 | $48.61 | $48.61 | $48.27 | 14,160 |
2021-08-17 | $49.15 | $49.23 | $48.50 | $48.99 | $48.64 | 114,487 |
2021-08-16 | $49.82 | $50.05 | $49.38 | $49.62 | $49.27 | 79,413 |
2021-08-13 | $50.51 | $50.51 | $50.00 | $50.12 | $49.76 | 17,113 |
2021-08-12 | $50.47 | $50.54 | $50.33 | $50.47 | $50.11 | 14,691 |
2021-08-11 | $50.57 | $50.88 | $49.95 | $50.59 | $50.23 | 16,060 |
2021-08-10 | $50.73 | $50.73 | $50.42 | $50.47 | $50.11 | 48,304 |
2021-08-09 | $50.79 | $50.93 | $50.53 | $50.70 | $50.34 | 24,408 |
2021-08-06 | $50.98 | $51.13 | $50.45 | $50.86 | $50.50 | 27,080 |
2021-08-05 | $49.93 | $50.77 | $49.91 | $50.69 | $50.33 | 41,260 |
2021-08-04 | $49.92 | $50.41 | $49.82 | $49.93 | $49.58 | 18,824 |
2021-08-03 | $50.49 | $50.49 | $49.62 | $50.27 | $49.91 | 88,532 |
2021-08-02 | $50.47 | $50.90 | $50.13 | $50.19 | $49.83 | 48,522 |
2021-07-30 | $50.25 | $50.79 | $50.19 | $50.28 | $49.92 | 48,262 |
2021-07-29 | $50.46 | $50.88 | $50.45 | $50.53 | $50.17 | 31,729 |
2021-07-28 | $49.58 | $50.50 | $49.46 | $50.26 | $49.90 | 44,184 |
2021-07-27 | $49.69 | $49.69 | $48.83 | $49.42 | $49.07 | 26,789 |
2021-07-26 | $50.10 | $50.42 | $49.79 | $49.97 | $49.62 | 133,825 |
2021-07-23 | $50.00 | $50.29 | $49.56 | $49.97 | $49.62 | 18,314 |
2021-07-22 | $50.21 | $50.21 | $49.61 | $49.73 | $49.38 | 27,221 |
2021-07-21 | $49.86 | $50.38 | $49.86 | $50.32 | $49.96 | 25,362 |
2021-07-20 | $48.30 | $49.75 | $48.29 | $49.48 | $49.13 | 28,077 |
2021-07-19 | $47.91 | $48.62 | $47.51 | $48.14 | $47.80 | 59,107 |
2021-07-16 | $49.34 | $49.34 | $48.53 | $48.56 | $48.22 | 24,613 |
2021-07-15 | $49.19 | $49.51 | $48.58 | $49.04 | $48.70 | 30,032 |
2021-07-14 | $50.81 | $50.81 | $49.38 | $49.43 | $49.08 | 39,456 |
2021-07-13 | $50.64 | $50.80 | $50.31 | $50.31 | $49.95 | 38,903 |
2021-07-12 | $51.22 | $51.30 | $50.88 | $51.17 | $50.81 | 23,216 |
2021-07-09 | $50.91 | $51.36 | $50.86 | $51.36 | $51.00 | 179,404 |
2021-07-08 | $49.86 | $50.70 | $49.41 | $50.32 | $49.96 | 34,668 |
2021-07-07 | $51.30 | $51.40 | $50.36 | $50.82 | $50.46 | 35,461 |
2021-07-06 | $51.61 | $51.71 | $50.91 | $51.24 | $50.88 | 37,767 |
2021-07-02 | $52.27 | $52.27 | $51.66 | $51.73 | $51.36 | 12,010 |
2021-07-01 | $51.94 | $52.12 | $51.70 | $52.11 | $51.74 | 86,633 |
2021-06-30 | $51.82 | $51.95 | $51.48 | $51.81 | $51.44 | 20,171 |
2021-06-29 | $52.21 | $52.33 | $51.91 | $52.00 | $51.63 | 33,746 |
2021-06-28 | $52.56 | $52.78 | $51.97 | $52.21 | $51.84 | 37,433 |
2021-06-25 | $52.14 | $52.43 | $52.12 | $52.26 | $51.89 | 35,000 |
2021-06-24 | $51.65 | $51.98 | $51.58 | $51.96 | $51.59 | 31,098 |
2021-06-23 | $51.01 | $51.46 | $51.00 | $51.29 | $50.93 | 22,564 |
2021-06-22 | $50.62 | $51.04 | $50.42 | $51.04 | $50.68 | 30,448 |
2021-06-21 | $50.14 | $50.88 | $49.95 | $50.81 | $50.45 | 17,902 |
2021-06-18 | $50.15 | $50.50 | $49.78 | $49.94 | $49.59 | 48,862 |
2021-06-17 | $51.05 | $51.08 | $50.37 | $50.83 | $50.47 | 27,860 |
2021-06-16 | $51.11 | $51.20 | $50.60 | $51.03 | $50.67 | 41,254 |
2021-06-15 | $51.60 | $51.60 | $50.90 | $51.15 | $50.79 | 29,599 |
2021-06-14 | $51.67 | $51.68 | $51.33 | $51.51 | $51.14 | 21,806 |
2021-06-11 | $51.37 | $51.56 | $51.19 | $51.53 | $51.16 | 26,117 |
2021-06-10 | $51.34 | $51.34 | $50.78 | $51.05 | $50.69 | 20,307 |
2021-06-09 | $51.74 | $51.74 | $51.07 | $51.16 | $50.73 | 35,940 |
2021-06-08 | $51.01 | $51.56 | $50.80 | $51.42 | $50.99 | 32,358 |
2021-06-07 | $50.25 | $50.99 | $50.25 | $50.92 | $50.49 | 33,442 |
2021-06-04 | $50.11 | $50.26 | $50.03 | $50.25 | $49.83 | 86,020 |
2021-06-03 | $50.11 | $50.11 | $49.69 | $49.93 | $49.51 | 27,692 |
2021-06-02 | $50.59 | $50.59 | $50.15 | $50.30 | $49.88 | 37,438 |
2021-06-01 | $50.50 | $50.63 | $50.11 | $50.48 | $50.05 | 110,052 |
2021-05-28 | $50.40 | $50.61 | $50.22 | $50.32 | $49.90 | 45,874 |
2021-05-27 | $50.09 | $50.33 | $49.84 | $50.24 | $49.82 | 39,056 |
2021-05-26 | $49.23 | $49.95 | $49.23 | $49.90 | $49.48 | 27,615 |
2021-05-25 | $49.72 | $49.80 | $49.16 | $49.18 | $48.77 | 26,458 |
2021-05-24 | $49.30 | $49.64 | $49.21 | $49.43 | $49.01 | 37,588 |
2021-05-21 | $49.38 | $49.50 | $49.07 | $49.13 | $48.72 | 50,521 |
2021-05-20 | $48.65 | $49.13 | $48.47 | $49.04 | $48.63 | 43,228 |
2021-05-19 | $48.13 | $48.57 | $47.73 | $48.54 | $48.13 | 68,904 |
2021-05-18 | $49.21 | $49.58 | $48.81 | $48.85 | $48.44 | 60,964 |
2021-05-17 | $48.98 | $49.03 | $48.50 | $49.00 | $48.59 | 114,643 |
2021-05-14 | $48.23 | $49.23 | $48.22 | $49.12 | $48.71 | 111,590 |
2021-05-13 | $47.56 | $48.32 | $47.15 | $47.89 | $47.49 | 119,395 |
2021-05-12 | $48.50 | $48.77 | $47.24 | $47.38 | $46.98 | 183,841 |
2021-05-11 | $47.81 | $49.23 | $47.79 | $48.93 | $48.52 | 447,496 |
2021-05-10 | $50.30 | $50.30 | $49.05 | $49.10 | $48.69 | 221,612 |
2021-05-07 | $49.93 | $50.74 | $49.93 | $50.39 | $49.97 | 1,891,237 |
2021-05-06 | $49.94 | $49.97 | $49.16 | $49.87 | $49.45 | 509,269 |
2021-05-05 | $50.91 | $50.91 | $49.93 | $50.18 | $49.76 | 1,527,700 |
2021-05-04 | $50.91 | $50.91 | $50.04 | $50.55 | $50.12 | 160,412 |
2021-05-03 | $51.83 | $51.94 | $51.33 | $51.37 | $50.94 | 370,713 |
2021-04-30 | $51.92 | $52.14 | $51.46 | $51.56 | $51.13 | 39,105 |
2021-04-29 | $52.82 | $52.98 | $51.77 | $52.17 | $51.73 | 45,402 |
2021-04-28 | $52.41 | $52.67 | $52.18 | $52.52 | $52.08 | 45,295 |
2021-04-27 | $52.82 | $52.82 | $52.41 | $52.56 | $52.12 | 66,430 |
2021-04-26 | $52.01 | $52.71 | $52.01 | $52.60 | $52.16 | 36,309 |
2021-04-23 | $51.11 | $52.03 | $51.11 | $51.86 | $51.42 | 79,935 |
2021-04-22 | $50.97 | $51.78 | $50.82 | $50.90 | $50.47 | 44,925 |
2021-04-21 | $49.59 | $51.08 | $49.50 | $51.08 | $50.65 | 263,871 |
2021-04-20 | $50.81 | $50.81 | $49.57 | $49.91 | $49.49 | 83,150 |
2021-04-19 | $51.15 | $51.34 | $50.42 | $50.71 | $50.28 | 72,428 |
2021-04-16 | $307.56 | $309.50 | $307.29 | $308.72 | $51.02 | 71,022 |
2021-04-15 | $307.87 | $308.40 | $306.76 | $307.91 | $50.89 | 43,974 |
2021-04-14 | $307.95 | $310.01 | $305.79 | $306.89 | $50.72 | 88,536 |
2021-04-13 | $305.71 | $305.71 | $301.50 | $305.10 | $50.42 | 80,910 |
2021-04-12 | $303.77 | $304.88 | $301.44 | $304.18 | $50.27 | 120,384 |
2021-04-09 | $305.83 | $305.83 | $302.22 | $305.03 | $50.41 | 130,152 |
2021-04-08 | $304.71 | $305.01 | $303.07 | $304.91 | $50.39 | 57,408 |
2021-04-07 | $305.41 | $305.41 | $301.36 | $301.39 | $49.81 | 88,152 |
2021-04-06 | $305.37 | $309.06 | $305.37 | $307.00 | $50.74 | 70,674 |
2021-04-05 | $307.77 | $307.84 | $305.37 | $307.04 | $50.74 | 114,570 |
2021-04-01 | $302.00 | $305.84 | $302.00 | $305.28 | $50.45 | 307,830 |
2021-03-31 | $296.99 | $302.32 | $296.15 | $300.44 | $49.65 | 42,684 |
2021-03-30 | $290.58 | $296.24 | $290.30 | $295.57 | $48.85 | 86,238 |
2021-03-29 | $298.98 | $298.98 | $291.46 | $291.46 | $48.17 | 32,904 |
2021-03-26 | $295.94 | $299.11 | $293.52 | $299.11 | $49.43 | 67,080 |
2021-03-25 | $286.60 | $295.29 | $284.68 | $294.74 | $48.71 | 126,126 |
2021-03-24 | $298.96 | $300.72 | $289.81 | $290.05 | $47.93 | 98,952 |
2021-03-23 | $305.21 | $305.29 | $296.76 | $297.75 | $49.20 | 71,094 |
2021-03-22 | $308.00 | $309.10 | $305.53 | $306.62 | $50.66 | 44,346 |
2021-03-19 | $301.77 | $308.48 | $301.08 | $307.42 | $50.80 | 76,932 |
2021-03-18 | $312.79 | $313.86 | $302.37 | $302.92 | $50.05 | 115,884 |
2021-03-17 | $310.06 | $316.33 | $307.85 | $314.48 | $51.96 | 86,268 |
2021-03-16 | $319.93 | $319.93 | $311.78 | $314.36 | $51.94 | 72,096 |
2021-03-15 | $317.50 | $318.61 | $314.24 | $318.61 | $52.65 | 79,332 |
2021-03-12 | $314.42 | $316.18 | $310.57 | $315.81 | $52.18 | 66,540 |
2021-03-11 | $309.90 | $316.77 | $309.90 | $316.44 | $52.29 | 178,818 |
2021-03-10 | $309.90 | $311.84 | $305.38 | $305.38 | $50.46 | 133,404 |
2021-03-09 | $298.12 | $305.71 | $298.12 | $303.83 | $50.20 | 101,778 |
2021-03-08 | $299.07 | $301.90 | $292.01 | $292.48 | $48.33 | 161,370 |
2021-03-05 | $298.46 | $298.75 | $282.15 | $297.98 | $49.24 | 553,224 |
2021-03-04 | $307.20 | $307.84 | $290.40 | $295.43 | $48.82 | 502,278 |
2021-03-03 | $319.25 | $319.25 | $307.79 | $308.71 | $51.01 | 265,086 |
2021-03-02 | $329.16 | $329.72 | $319.41 | $319.47 | $52.79 | 139,428 |
2021-03-01 | $323.25 | $329.75 | $323.25 | $329.05 | $54.37 | 170,124 |
2021-02-26 | $319.95 | $321.19 | $311.10 | $317.49 | $52.46 | 76,458 |
2021-02-25 | $330.30 | $330.30 | $314.49 | $316.39 | $52.28 | 159,486 |
2021-02-24 | $328.78 | $331.53 | $323.85 | $330.06 | $54.54 | 147,840 |
2021-02-23 | $324.47 | $327.48 | $312.11 | $325.29 | $53.75 | 239,298 |
2021-02-22 | $335.28 | $335.57 | $329.99 | $330.25 | $54.57 | 113,118 |
2021-02-19 | $335.63 | $341.05 | $335.63 | $339.58 | $56.11 | 95,916 |
2021-02-18 | $335.52 | $335.52 | $329.07 | $332.08 | $54.87 | 86,550 |
2021-02-17 | $342.16 | $342.16 | $333.58 | $338.11 | $55.87 | 98,790 |
2021-02-16 | $352.31 | $352.31 | $341.69 | $341.78 | $56.47 | 142,140 |
2021-02-12 | $347.72 | $348.15 | $344.01 | $347.91 | $57.49 | 169,482 |
2021-02-11 | $346.94 | $349.99 | $344.16 | $347.18 | $57.37 | 129,600 |
2021-02-10 | $352.54 | $352.89 | $345.76 | $345.76 | $57.13 | 129,402 |
2021-02-09 | $347.73 | $350.62 | $346.25 | $348.90 | $57.65 | 187,746 |
2021-02-08 | $345.97 | $346.27 | $343.85 | $346.01 | $57.17 | 129,462 |
2021-02-05 | $340.38 | $340.75 | $337.00 | $340.59 | $56.28 | 139,878 |
2021-02-04 | $332.06 | $337.36 | $332.06 | $336.80 | $55.65 | 340,422 |
2021-02-03 | $332.82 | $332.82 | $328.00 | $329.96 | $54.52 | 273,210 |
2021-02-02 | $329.99 | $331.68 | $326.80 | $330.66 | $54.64 | 207,192 |
2021-02-01 | $321.73 | $324.96 | $317.05 | $324.21 | $53.57 | 108,366 |
2021-01-29 | $325.67 | $325.67 | $315.35 | $318.12 | $52.56 | 156,582 |
2021-01-28 | $326.15 | $328.71 | $323.45 | $323.92 | $53.52 | 103,920 |
2021-01-27 | $326.48 | $332.23 | $320.56 | $324.15 | $53.56 | 191,094 |
2021-01-26 | $334.94 | $336.05 | $332.54 | $332.78 | $54.99 | 87,726 |
2021-01-25 | $337.35 | $340.05 | $329.41 | $333.99 | $55.19 | 184,314 |
2021-01-22 | $329.38 | $335.18 | $329.38 | $335.18 | $55.38 | 111,222 |
2021-01-21 | $335.54 | $339.58 | $330.13 | $331.15 | $54.72 | 116,766 |
2021-01-20 | $333.36 | $335.83 | $331.68 | $332.90 | $55.01 | 128,628 |
2021-01-19 | $328.02 | $331.39 | $328.02 | $330.81 | $54.66 | 192,192 |
2021-01-15 | $328.76 | $328.76 | $322.33 | $324.74 | $53.66 | 111,438 |
2021-01-14 | $327.95 | $331.52 | $327.84 | $330.03 | $54.53 | 134,196 |
2021-01-13 | $327.09 | $327.70 | $324.60 | $324.76 | $53.66 | 88,296 |
2021-01-12 | $322.74 | $325.09 | $322.17 | $325.05 | $53.71 | 164,478 |
2021-01-11 | $318.19 | $321.69 | $316.15 | $320.43 | $52.95 | 324,384 |
2021-01-08 | $322.04 | $325.36 | $317.18 | $321.02 | $53.04 | 229,392 |
2021-01-07 | $310.56 | $318.37 | $310.56 | $318.37 | $52.61 | 131,712 |
2021-01-06 | $304.16 | $310.97 | $303.56 | $307.42 | $50.80 | 127,722 |
2021-01-05 | $296.04 | $302.44 | $296.04 | $302.04 | $49.91 | 319,890 |
2021-01-04 | $305.93 | $305.93 | $294.96 | $298.44 | $49.31 | 234,372 |
2020-12-31 | $307.22 | $307.22 | $303.25 | $303.50 | $50.15 | 73,092 |
2020-12-30 | $307.83 | $307.89 | $305.65 | $305.91 | $50.55 | 74,628 |
2020-12-29 | $310.48 | $310.48 | $300.97 | $303.44 | $50.14 | 98,730 |
2020-12-28 | $317.75 | $317.75 | $309.22 | $309.22 | $51.09 | 132,066 |
2020-12-24 | $315.90 | $315.90 | $311.85 | $312.73 | $51.67 | 56,112 |
2020-12-23 | $316.62 | $316.62 | $312.81 | $314.00 | $51.88 | 111,972 |
2020-12-22 | $309.04 | $314.48 | $309.04 | $313.65 | $51.83 | 160,188 |
2020-12-21 | $303.11 | $307.75 | $298.78 | $307.41 | $50.79 | 110,238 |
2020-12-18 | $307.04 | $307.04 | $303.19 | $304.17 | $50.26 | 213,354 |
2020-12-17 | $300.37 | $302.60 | $300.36 | $302.59 | $50.00 | 108,660 |
2020-12-16 | $298.99 | $299.04 | $296.95 | $298.12 | $49.26 | 127,302 |
2020-12-15 | $293.88 | $297.68 | $293.02 | $297.66 | $49.18 | 76,836 |
2020-12-14 | $293.77 | $295.84 | $292.20 | $292.20 | $48.28 | 110,682 |
2020-12-11 | $289.11 | $291.45 | $286.50 | $290.06 | $47.91 | 114,672 |
2020-12-10 | $284.01 | $289.67 | $282.69 | $289.60 | $47.84 | 73,134 |
2020-12-09 | $290.28 | $290.28 | $283.62 | $284.69 | $47.03 | 131,310 |
2020-12-08 | $284.00 | $288.48 | $284.00 | $288.37 | $47.63 | 157,980 |
2020-12-07 | $284.18 | $285.44 | $282.25 | $285.00 | $47.08 | 75,342 |
2020-12-04 | $280.30 | $283.37 | $279.43 | $283.37 | $46.81 | 99,354 |
2020-12-03 | $275.73 | $280.05 | $275.73 | $278.07 | $45.93 | 66,300 |
2020-12-02 | $277.11 | $277.11 | $274.87 | $275.79 | $45.56 | 72,132 |
2020-12-01 | $280.93 | $280.93 | $276.71 | $278.40 | $45.99 | 129,372 |
2020-11-30 | $277.32 | $277.32 | $273.58 | $277.22 | $45.79 | 65,022 |
2020-11-27 | $276.48 | $278.30 | $276.48 | $278.30 | $45.97 | 24,492 |
2020-11-25 | $274.72 | $274.89 | $272.52 | $274.27 | $45.30 | 119,898 |
2020-11-24 | $275.81 | $275.81 | $273.23 | $274.01 | $45.26 | 80,718 |
2020-11-23 | $271.01 | $273.57 | $270.01 | $273.00 | $45.09 | 79,488 |
2020-11-20 | $267.74 | $270.56 | $267.74 | $269.75 | $44.56 | 89,838 |
2020-11-19 | $266.78 | $269.08 | $266.78 | $268.32 | $44.32 | 84,180 |
2020-11-18 | $270.10 | $270.10 | $265.77 | $265.91 | $43.92 | 91,650 |
2020-11-17 | $265.39 | $269.33 | $264.79 | $269.04 | $44.44 | 412,704 |
2020-11-16 | $268.46 | $269.81 | $265.74 | $267.58 | $44.20 | 119,952 |
2020-11-13 | $265.72 | $265.93 | $263.34 | $264.91 | $43.76 | 193,068 |
2020-11-12 | $265.24 | $265.88 | $260.75 | $261.93 | $43.27 | 142,254 |
2020-11-11 | $263.06 | $265.24 | $262.66 | $265.24 | $43.81 | 121,272 |
2020-11-10 | $263.16 | $263.55 | $258.38 | $260.71 | $43.06 | 192,576 |
2020-11-09 | $273.02 | $273.36 | $262.30 | $262.64 | $43.38 | 264,642 |
2020-11-06 | $267.59 | $267.59 | $263.70 | $264.23 | $43.65 | 499,608 |
2020-11-05 | $264.04 | $265.58 | $262.71 | $264.98 | $43.77 | 389,322 |
2020-11-04 | $254.79 | $260.76 | $253.01 | $259.52 | $42.87 | 1,879,662 |
2020-11-03 | $250.21 | $252.50 | $249.09 | $251.87 | $41.60 | 1,209,546 |
2020-11-02 | $246.17 | $247.71 | $242.73 | $245.80 | $40.60 | 244,068 |
2020-10-30 | $248.82 | $248.82 | $242.25 | $244.02 | $40.31 | 46,818 |
2020-10-29 | $247.21 | $249.60 | $247.09 | $249.50 | $41.21 | 53,040 |
2020-10-28 | $250.56 | $250.56 | $246.90 | $246.90 | $40.78 | 37,896 |
2020-10-27 | $254.01 | $254.42 | $253.61 | $253.66 | $41.90 | 9,204 |
2020-10-26 | $255.37 | $255.48 | $251.56 | $253.18 | $41.82 | 53,484 |
2020-10-23 | $256.29 | $257.78 | $256.19 | $257.78 | $42.58 | 33,852 |
2020-10-22 | $252.51 | $256.04 | $252.51 | $255.52 | $42.21 | 22,446 |
2020-10-21 | $256.96 | $256.96 | $253.18 | $253.18 | $41.82 | 10,494 |
2020-10-20 | $259.56 | $259.56 | $256.37 | $256.82 | $42.42 | 59,796 |
2020-10-19 | $262.10 | $262.10 | $257.06 | $257.37 | $42.51 | 33,420 |
2020-10-16 | $262.27 | $262.27 | $259.78 | $259.78 | $42.91 | 41,520 |
2020-10-15 | $257.96 | $260.28 | $255.52 | $259.88 | $42.93 | 151,710 |
2020-10-14 | $261.39 | $261.77 | $258.49 | $258.96 | $42.78 | 42,720 |
2020-10-13 | $259.31 | $261.44 | $259.31 | $260.81 | $43.08 | 35,934 |
2020-10-12 | $260.24 | $260.24 | $257.60 | $259.57 | $42.88 | 38,400 |
2020-10-09 | $256.26 | $258.21 | $256.26 | $257.63 | $42.56 | 22,146 |
2020-10-08 | $253.90 | $254.78 | $253.50 | $254.11 | $41.97 | 62,364 |
2020-10-07 | $250.96 | $253.17 | $250.56 | $252.82 | $41.76 | 53,544 |
2020-10-06 | $248.33 | $251.74 | $247.20 | $247.20 | $40.83 | 40,152 |
2020-10-05 | $243.07 | $246.96 | $243.07 | $246.96 | $40.79 | 56,844 |
2020-10-02 | $238.04 | $241.13 | $235.94 | $240.13 | $39.67 | 30,660 |
2020-10-01 | $241.19 | $242.12 | $240.56 | $241.78 | $39.94 | 23,808 |
2020-09-30 | $235.80 | $239.90 | $235.80 | $237.57 | $39.24 | 59,724 |
2020-09-29 | $235.04 | $236.74 | $235.04 | $235.99 | $38.98 | 39,624 |
2020-09-28 | $234.88 | $236.02 | $234.44 | $235.63 | $38.92 | 35,862 |
2020-09-25 | $226.48 | $231.43 | $226.48 | $230.78 | $38.12 | 34,758 |
2020-09-24 | $227.39 | $228.68 | $225.26 | $226.90 | $37.48 | 26,610 |
2020-09-23 | $232.95 | $233.36 | $227.80 | $227.80 | $37.63 | 23,790 |
2020-09-22 | $229.87 | $232.74 | $227.38 | $232.74 | $38.45 | 13,638 |
2020-09-21 | $223.92 | $228.25 | $223.92 | $228.25 | $37.70 | 16,944 |
2020-09-18 | $233.06 | $233.57 | $228.96 | $230.95 | $38.15 | 15,090 |
2020-09-17 | $231.86 | $232.01 | $230.50 | $232.01 | $38.32 | 17,454 |
2020-09-16 | $235.83 | $237.27 | $234.37 | $234.64 | $38.76 | 34,506 |
2020-09-15 | $233.38 | $234.26 | $233.08 | $233.56 | $38.58 | 30,996 |
2020-09-14 | $229.44 | $231.86 | $229.44 | $231.86 | $38.30 | 24,240 |
2020-09-11 | $229.64 | $229.64 | $224.49 | $226.06 | $37.34 | 24,300 |
2020-09-10 | $233.11 | $233.11 | $228.06 | $228.32 | $37.71 | 16,950 |
2020-09-09 | $230.42 | $231.65 | $230.10 | $231.47 | $38.23 | 101,298 |
2020-09-08 | $226.88 | $230.42 | $226.53 | $227.29 | $37.54 | 44,388 |
2020-09-04 | $236.25 | $236.25 | $225.26 | $231.91 | $38.31 | 44,886 |
2020-09-03 | $245.99 | $245.99 | $234.39 | $235.63 | $38.92 | 47,262 |
2020-09-02 | $246.20 | $246.49 | $242.57 | $246.49 | $40.72 | 37,020 |
2020-09-01 | $243.57 | $244.49 | $243.08 | $244.49 | $40.39 | 40,422 |
2020-08-31 | $241.71 | $242.51 | $241.54 | $241.94 | $39.96 | 83,298 |
2020-08-28 | $241.50 | $242.09 | $241.16 | $242.09 | $39.99 | 52,596 |
2020-08-27 | $240.67 | $241.41 | $240.35 | $240.35 | $39.70 | 16,050 |
2020-08-26 | $241.44 | $241.59 | $240.49 | $240.89 | $39.79 | 36,882 |
2020-08-25 | $241.60 | $241.60 | $238.38 | $240.21 | $39.68 | 95,616 |
2020-08-24 | $241.25 | $241.25 | $238.60 | $239.16 | $39.51 | 43,764 |
2020-08-21 | $240.78 | $240.78 | $238.20 | $238.96 | $39.47 | 19,554 |
2020-08-20 | $240.49 | $241.04 | $239.96 | $240.28 | $39.69 | 26,082 |
2020-08-19 | $241.18 | $242.57 | $240.37 | $240.37 | $39.70 | 23,010 |
2020-08-18 | $241.23 | $241.23 | $238.93 | $241.18 | $39.84 | 24,978 |
2020-08-17 | $240.44 | $241.44 | $240.34 | $241.44 | $39.88 | 27,120 |
2020-08-14 | $239.86 | $240.32 | $239.06 | $239.06 | $39.49 | 21,546 |
2020-08-13 | $239.84 | $242.24 | $239.84 | $240.69 | $39.76 | 35,382 |
2020-08-12 | $238.39 | $239.94 | $238.39 | $239.10 | $39.49 | 32,826 |
2020-08-11 | $238.40 | $240.91 | $236.60 | $236.61 | $39.08 | 28,500 |
2020-08-10 | $243.35 | $243.35 | $238.62 | $238.62 | $39.42 | 113,490 |
2020-08-07 | $242.83 | $242.85 | $239.39 | $240.79 | $39.77 | 25,260 |
2020-08-06 | $242.30 | $243.45 | $242.16 | $242.57 | $40.07 | 20,430 |
2020-08-05 | $241.75 | $243.10 | $240.61 | $242.93 | $40.13 | 39,012 |
2020-08-04 | $237.50 | $238.88 | $237.50 | $238.65 | $39.42 | 19,164 |
2020-08-03 | $234.01 | $237.07 | $234.01 | $237.03 | $39.15 | 35,586 |
2020-07-31 | $234.21 | $234.21 | $229.65 | $232.34 | $38.38 | 15,516 |
2020-07-30 | $231.42 | $234.08 | $231.42 | $233.39 | $38.55 | 24,924 |
2020-07-29 | $231.34 | $233.36 | $231.34 | $232.95 | $38.48 | 56,154 |
2020-07-28 | $229.76 | $230.08 | $227.48 | $227.48 | $37.57 | 22,536 |
2020-07-27 | $230.63 | $230.63 | $230.63 | $230.63 | $38.10 | 7,902 |
2020-07-24 | $224.87 | $228.42 | $224.87 | $226.55 | $37.42 | 27,450 |
2020-07-23 | $230.30 | $233.48 | $229.13 | $229.30 | $37.88 | 52,620 |
2020-07-22 | $231.36 | $231.97 | $229.94 | $230.73 | $38.11 | 130,284 |
2020-07-21 | $231.81 | $232.63 | $229.44 | $229.74 | $37.95 | 78,780 |
2020-07-20 | $228.07 | $230.82 | $228.07 | $230.64 | $38.10 | 72,990 |
2020-07-17 | $227.69 | $228.56 | $227.54 | $227.86 | $37.64 | 50,268 |
2020-07-16 | $226.00 | $226.00 | $224.26 | $225.63 | $37.27 | 25,482 |
2020-07-15 | $225.01 | $228.04 | $225.01 | $227.87 | $37.64 | 70,290 |
2020-07-14 | $215.85 | $222.52 | $215.85 | $222.52 | $36.76 | 36,840 |
2020-07-13 | $226.00 | $227.65 | $218.90 | $218.90 | $36.16 | 39,684 |
2020-07-10 | $223.60 | $224.68 | $223.34 | $224.44 | $37.07 | 42,546 |
2020-07-09 | $224.99 | $224.99 | $220.43 | $223.80 | $36.97 | 27,180 |
2020-07-08 | $223.23 | $224.62 | $222.24 | $224.61 | $37.10 | 35,400 |
2020-07-07 | $222.59 | $225.29 | $221.67 | $221.67 | $36.62 | 27,924 |
2020-07-06 | $227.54 | $227.54 | $224.38 | $224.58 | $37.10 | 88,200 |
2020-07-02 | $226.81 | $226.81 | $222.91 | $222.97 | $36.83 | 31,800 |
2020-07-01 | $222.91 | $223.08 | $222.41 | $223.04 | $36.84 | 16,368 |
2020-06-30 | $218.81 | $221.59 | $217.98 | $221.00 | $36.51 | 37,464 |
2020-06-29 | $215.59 | $218.05 | $213.97 | $217.21 | $35.88 | 31,716 |
2020-06-26 | $217.53 | $217.53 | $214.21 | $214.21 | $35.38 | 15,894 |
2020-06-25 | $216.01 | $218.53 | $215.44 | $218.53 | $36.10 | 21,342 |
2020-06-24 | $220.87 | $221.84 | $215.41 | $216.36 | $35.74 | 60,204 |
2020-06-23 | $223.43 | $224.88 | $222.92 | $222.98 | $36.83 | 31,872 |
2020-06-22 | $218.57 | $221.40 | $218.07 | $221.36 | $36.56 | 38,796 |
2020-06-19 | $221.48 | $221.48 | $218.18 | $218.65 | $36.12 | 26,304 |
2020-06-18 | $217.35 | $219.19 | $217.35 | $218.21 | $36.04 | 22,290 |
2020-06-17 | $218.56 | $219.94 | $217.25 | $217.73 | $35.97 | 35,916 |
2020-06-16 | $219.57 | $219.57 | $217.32 | $217.85 | $35.98 | 24,486 |
2020-06-15 | $201.00 | $214.30 | $201.00 | $213.73 | $35.30 | 50,442 |
2020-06-12 | $210.97 | $211.06 | $205.25 | $208.63 | $34.44 | 37,020 |
2020-06-11 | $211.77 | $211.81 | $205.52 | $205.52 | $33.92 | 129,540 |
2020-06-10 | $220.57 | $220.57 | $218.12 | $218.49 | $36.06 | 42,720 |
2020-06-09 | $219.16 | $221.53 | $219.16 | $219.96 | $36.31 | 31,368 |
2020-06-08 | $222.74 | $222.81 | $221.59 | $222.32 | $36.70 | 43,818 |
2020-06-05 | $220.19 | $222.20 | $220.10 | $220.24 | $36.35 | 36,006 |
2020-06-04 | $217.66 | $217.87 | $214.77 | $214.82 | $35.46 | 17,136 |
2020-06-03 | $218.98 | $220.09 | $217.77 | $219.00 | $36.15 | 167,904 |
2020-06-02 | $216.01 | $216.55 | $213.19 | $216.42 | $35.72 | 59,082 |
2020-06-01 | $212.82 | $216.00 | $212.15 | $214.98 | $35.49 | 63,066 |
2020-05-29 | $211.22 | $212.31 | $208.36 | $212.31 | $35.04 | 51,960 |
2020-05-28 | $214.83 | $215.99 | $209.80 | $210.30 | $34.71 | 89,916 |
2020-05-27 | $212.11 | $213.12 | $206.60 | $212.96 | $35.15 | 34,860 |
2020-05-26 | $212.96 | $212.96 | $209.81 | $209.81 | $34.63 | 28,848 |
2020-05-22 | $204.99 | $206.72 | $204.99 | $206.72 | $34.12 | 52,254 |
2020-05-21 | $204.85 | $205.84 | $204.85 | $204.90 | $33.82 | 72,408 |
2020-05-20 | $205.86 | $205.86 | $203.57 | $204.71 | $33.79 | 72,978 |
2020-05-19 | $203.32 | $203.99 | $201.01 | $201.01 | $33.18 | 15,096 |
2020-05-18 | $201.55 | $204.23 | $201.55 | $202.92 | $33.49 | 123,576 |
2020-05-15 | $192.33 | $195.27 | $192.33 | $195.27 | $32.23 | 19,218 |
2020-05-14 | $186.81 | $191.61 | $184.89 | $191.61 | $31.63 | 32,424 |
2020-05-13 | $195.65 | $196.32 | $190.32 | $191.28 | $31.57 | 67,830 |
2020-05-12 | $202.72 | $202.72 | $196.66 | $196.66 | $32.46 | 63,168 |
2020-05-11 | $199.05 | $203.68 | $199.05 | $202.66 | $33.45 | 35,274 |
2020-05-08 | $199.04 | $200.55 | $197.43 | $200.33 | $33.07 | 20,202 |
2020-05-07 | $194.59 | $196.53 | $194.51 | $195.35 | $32.24 | 21,162 |
2020-05-06 | $193.29 | $194.08 | $191.17 | $192.85 | $31.83 | 17,172 |
2020-05-05 | $191.51 | $192.66 | $189.52 | $190.56 | $31.45 | 29,658 |
2020-05-04 | $184.29 | $186.66 | $183.64 | $186.66 | $30.81 | 35,808 |
2020-05-01 | $188.04 | $188.04 | $183.34 | $184.93 | $30.52 | 27,186 |
2020-04-30 | $196.65 | $196.65 | $191.63 | $191.63 | $31.63 | 33,378 |
2020-04-29 | $197.00 | $198.60 | $193.95 | $197.45 | $32.59 | 24,114 |
2020-04-28 | $195.44 | $195.44 | $190.12 | $190.63 | $31.47 | 82,758 |
2020-04-27 | $186.01 | $191.97 | $186.01 | $191.44 | $31.60 | 17,850 |
2020-04-24 | $183.20 | $185.37 | $183.20 | $184.85 | $30.51 | 12,990 |
2020-04-23 | $181.61 | $183.52 | $181.08 | $181.37 | $29.94 | 29,046 |
2020-04-22 | $178.20 | $180.32 | $178.20 | $179.99 | $29.71 | 11,112 |
2020-04-21 | $174.09 | $176.47 | $174.09 | $175.76 | $29.01 | 18,048 |
2020-04-20 | $181.23 | $183.70 | $179.21 | $181.47 | $29.95 | 84,198 |
2020-04-17 | $180.69 | $181.68 | $179.65 | $181.68 | $29.99 | 25,158 |
2020-04-16 | $175.08 | $175.58 | $172.69 | $175.58 | $28.98 | 32,688 |
2020-04-15 | $174.33 | $176.21 | $173.29 | $174.36 | $28.78 | 25,758 |
2020-04-14 | $178.47 | $181.08 | $177.73 | $179.76 | $29.67 | 86,670 |
2020-04-13 | $176.25 | $177.40 | $171.93 | $174.19 | $28.75 | 98,670 |
2020-04-09 | $176.22 | $180.75 | $175.45 | $177.27 | $29.26 | 52,644 |
2020-04-08 | $171.83 | $172.09 | $171.83 | $172.09 | $28.41 | 23,208 |
2020-04-07 | $168.18 | $171.38 | $164.47 | $165.09 | $27.25 | 85,794 |
2020-04-06 | $158.54 | $165.38 | $158.54 | $165.38 | $27.30 | 12,648 |
2020-04-03 | $155.41 | $157.75 | $151.95 | $153.58 | $25.35 | 26,412 |
2020-04-02 | $153.58 | $158.64 | $153.58 | $157.26 | $25.96 | 57,108 |
2020-04-01 | $155.32 | $161.23 | $155.32 | $156.14 | $25.77 | 39,168 |
2020-03-31 | $167.80 | $169.14 | $166.09 | $166.23 | $27.44 | 26,808 |
2020-03-30 | $163.07 | $167.96 | $163.07 | $167.96 | $27.72 | 58,866 |
2020-03-27 | $164.38 | $166.65 | $161.75 | $163.45 | $26.98 | 176,058 |
2020-03-26 | $163.00 | $168.29 | $160.00 | $168.29 | $27.78 | 59,304 |
2020-03-25 | $162.37 | $165.82 | $156.77 | $161.05 | $26.58 | 69,000 |
2020-03-24 | $149.76 | $158.20 | $149.76 | $157.46 | $25.98 | 153,648 |
2020-03-23 | $145.53 | $145.53 | $139.41 | $142.18 | $23.46 | 67,134 |
2020-03-20 | $152.40 | $152.88 | $143.76 | $144.35 | $23.82 | 52,578 |
2020-03-19 | $143.00 | $149.42 | $138.18 | $149.42 | $24.65 | 59,802 |
2020-03-18 | $146.94 | $146.94 | $133.27 | $142.67 | $23.54 | 89,724 |
2020-03-17 | $146.86 | $151.89 | $141.15 | $150.95 | $24.91 | 50,268 |
2020-03-16 | $150.12 | $155.38 | $144.31 | $144.41 | $23.83 | 117,696 |
2020-03-13 | $172.16 | $172.16 | $152.81 | $166.61 | $27.49 | 209,232 |
2020-03-12 | $165.00 | $165.46 | $150.78 | $155.91 | $25.73 | 406,524 |
2020-03-11 | $181.73 | $182.04 | $172.71 | $174.81 | $28.84 | 41,610 |
2020-03-10 | $185.65 | $186.06 | $176.97 | $186.06 | $30.70 | 76,734 |
2020-03-09 | $180.76 | $191.47 | $178.76 | $178.76 | $29.50 | 69,300 |
2020-03-06 | $193.63 | $196.92 | $192.36 | $196.23 | $32.38 | 48,828 |
2020-03-05 | $202.93 | $203.65 | $198.60 | $199.90 | $32.98 | 78,666 |
2020-03-04 | $203.00 | $205.83 | $201.06 | $205.83 | $33.96 | 137,472 |
2020-03-03 | $203.17 | $206.27 | $198.55 | $199.28 | $32.88 | 50,076 |
2020-03-02 | $198.05 | $203.36 | $196.42 | $203.36 | $33.55 | 27,312 |
2020-02-28 | $187.85 | $199.52 | $187.85 | $198.76 | $32.80 | 96,882 |
2020-02-27 | $205.03 | $207.94 | $200.87 | $202.08 | $33.34 | 33,126 |
2020-02-26 | $210.30 | $213.01 | $207.26 | $208.46 | $34.40 | 109,890 |
2020-02-25 | $216.12 | $216.12 | $209.97 | $210.11 | $34.67 | 40,608 |
2020-02-24 | $217.45 | $217.51 | $214.92 | $216.65 | $35.75 | 75,690 |
2020-02-21 | $223.59 | $223.59 | $222.58 | $223.01 | $36.80 | 11,388 |
2020-02-20 | $225.92 | $226.12 | $223.60 | $225.73 | $37.25 | 7,872 |
2020-02-19 | $226.41 | $226.71 | $226.31 | $226.31 | $37.34 | 9,888 |
2020-02-18 | $222.99 | $224.06 | $222.99 | $224.03 | $36.97 | 5,538 |
2020-02-14 | $223.40 | $223.99 | $223.40 | $223.81 | $36.93 | 6,690 |
2020-02-13 | $222.51 | $223.71 | $222.51 | $223.54 | $36.88 | 89,922 |
2020-02-12 | $220.88 | $222.60 | $220.88 | $222.54 | $36.72 | 8,532 |
2020-02-11 | $221.60 | $222.24 | $220.85 | $220.85 | $36.44 | 25,536 |
2020-02-10 | $217.79 | $220.02 | $217.73 | $220.02 | $36.30 | 15,168 |
2020-02-07 | $219.84 | $219.84 | $217.32 | $217.55 | $35.90 | 14,490 |
2020-02-06 | $219.50 | $220.66 | $219.50 | $220.26 | $36.34 | 10,974 |
2020-02-05 | $219.54 | $220.18 | $219.06 | $219.67 | $36.25 | 13,044 |
2020-02-04 | $218.15 | $218.99 | $218.15 | $218.99 | $36.13 | 9,276 |
2020-02-03 | $213.42 | $214.21 | $213.42 | $214.21 | $35.34 | 5,814 |
2020-01-31 | $214.99 | $214.99 | $211.35 | $211.69 | $34.93 | 14,046 |
2020-01-30 | $214.74 | $216.38 | $213.91 | $216.38 | $35.70 | 16,800 |
2020-01-29 | $218.20 | $218.20 | $216.62 | $216.62 | $35.74 | 6,594 |
2020-01-28 | $217.55 | $217.77 | $217.15 | $217.70 | $35.92 | 21,798 |
2020-01-27 | $212.43 | $215.81 | $212.43 | $214.83 | $35.45 | 24,840 |
2020-01-24 | $218.95 | $218.95 | $217.11 | $217.18 | $35.83 | 5,760 |
2020-01-23 | $219.54 | $219.84 | $219.01 | $219.62 | $36.24 | 12,036 |
2020-01-22 | $221.17 | $221.17 | $219.88 | $219.88 | $36.28 | 4,446 |
2020-01-21 | $219.92 | $219.92 | $219.09 | $219.36 | $36.19 | 8,016 |
2020-01-17 | $220.76 | $220.81 | $220.14 | $220.34 | $36.36 | 17,088 |
2020-01-16 | $219.40 | $220.91 | $219.38 | $220.91 | $36.45 | 17,886 |
2020-01-15 | $217.95 | $219.04 | $217.95 | $217.96 | $35.96 | 15,858 |
2020-01-14 | $215.95 | $217.96 | $215.95 | $217.00 | $35.81 | 9,438 |
2020-01-13 | $214.85 | $216.29 | $214.85 | $216.23 | $35.68 | 14,268 |
2020-01-10 | $214.82 | $214.85 | $214.23 | $214.23 | $35.35 | 8,316 |
2020-01-09 | $215.36 | $215.36 | $214.88 | $214.88 | $35.46 | 5,844 |
2020-01-08 | $213.17 | $214.85 | $213.05 | $214.46 | $35.39 | 15,228 |
2020-01-07 | $213.53 | $213.53 | $213.14 | $213.17 | $35.17 | 7,260 |
2020-01-06 | $211.11 | $213.36 | $211.11 | $213.29 | $35.19 | 34,368 |
2020-01-03 | $210.71 | $213.18 | $210.71 | $212.66 | $35.09 | 17,154 |
2020-01-02 | $213.14 | $213.32 | $211.56 | $213.32 | $35.20 | 12,462 |
2019-12-31 | $211.62 | $212.61 | $211.62 | $211.93 | $34.97 | 10,578 |
2019-12-30 | $214.41 | $214.41 | $211.00 | $211.78 | $34.94 | 6,774 |
2019-12-27 | $213.54 | $213.54 | $212.37 | $212.88 | $35.13 | 17,898 |
2019-12-26 | $213.90 | $214.09 | $213.65 | $213.78 | $35.27 | 18,948 |
2019-12-24 | $213.64 | $213.64 | $213.64 | $213.64 | $35.25 | 1,542 |
2019-12-23 | $212.22 | $213.26 | $212.22 | $213.19 | $35.18 | 6,642 |
2019-12-20 | $212.29 | $212.95 | $212.29 | $212.95 | $35.14 | 18,294 |
2019-12-19 | $211.36 | $211.94 | $211.36 | $211.94 | $34.97 | 4,602 |
2019-12-18 | $210.01 | $210.62 | $210.01 | $210.50 | $34.73 | 7,764 |
2019-12-17 | $210.18 | $210.24 | $210.09 | $210.24 | $34.69 | 6,450 |
2019-12-16 | $209.13 | $211.21 | $209.13 | $210.13 | $34.67 | 21,054 |
2019-12-13 | $208.34 | $208.47 | $207.85 | $208.42 | $34.35 | 10,860 |
2019-12-12 | $207.37 | $209.56 | $207.37 | $208.74 | $34.40 | 9,318 |
2019-12-11 | $207.56 | $207.58 | $207.12 | $207.58 | $34.21 | 8,352 |
2019-12-10 | $207.97 | $207.97 | $207.47 | $207.75 | $34.24 | 6,186 |
2019-12-09 | $210.03 | $210.03 | $208.24 | $208.24 | $34.32 | 13,158 |
2019-12-06 | $210.64 | $210.64 | $209.98 | $209.98 | $34.61 | 9,366 |
2019-12-05 | $209.15 | $209.15 | $208.40 | $208.40 | $34.35 | 11,892 |
2019-12-04 | $209.11 | $209.50 | $208.55 | $208.85 | $34.42 | 13,638 |
2019-12-03 | $205.41 | $207.80 | $205.41 | $207.80 | $34.25 | 8,928 |
2019-12-02 | $207.26 | $208.11 | $207.17 | $207.64 | $34.22 | 13,692 |
2019-11-29 | $212.00 | $212.00 | $211.29 | $211.29 | $34.82 | 4,464 |
2019-11-27 | $213.21 | $213.21 | $211.83 | $212.65 | $35.05 | 10,368 |
2019-11-26 | $210.46 | $211.46 | $210.46 | $211.38 | $34.84 | 10,248 |
2019-11-25 | $208.37 | $210.68 | $208.37 | $210.45 | $34.68 | 11,862 |
2019-11-22 | $205.33 | $206.34 | $205.33 | $206.26 | $33.99 | 5,976 |
2019-11-21 | $205.87 | $206.02 | $205.67 | $205.73 | $33.91 | 10,608 |
2019-11-20 | $207.03 | $207.15 | $205.24 | $206.58 | $34.05 | 6,738 |
2019-11-19 | $205.39 | $207.13 | $204.93 | $206.58 | $34.05 | 9,882 |
2019-11-18 | $205.11 | $205.11 | $204.85 | $205.03 | $33.79 | 5,292 |
2019-11-15 | $204.50 | $205.51 | $204.34 | $205.51 | $33.87 | 11,442 |
2019-11-14 | $203.00 | $203.78 | $202.93 | $203.27 | $33.50 | 27,270 |
2019-11-13 | $202.32 | $203.15 | $202.32 | $203.01 | $33.46 | 9,762 |
2019-11-12 | $203.72 | $203.72 | $202.92 | $203.22 | $33.49 | 9,582 |
2019-11-11 | $200.92 | $202.57 | $200.92 | $202.38 | $33.35 | 8,484 |
2019-11-08 | $201.00 | $202.44 | $200.56 | $202.43 | $33.36 | 14,166 |
2019-11-07 | $202.32 | $202.34 | $200.34 | $200.34 | $33.02 | 14,310 |
2019-11-06 | $201.46 | $201.68 | $200.72 | $200.72 | $33.08 | 14,496 |
2019-11-05 | $202.04 | $202.66 | $202.00 | $202.07 | $33.30 | 35,010 |
2019-11-04 | $202.60 | $202.71 | $202.06 | $202.36 | $33.35 | 10,680 |
2019-11-01 | $202.33 | $202.87 | $202.22 | $202.51 | $33.37 | 14,838 |
2019-10-31 | $198.60 | $199.34 | $198.41 | $199.23 | $32.83 | 24,996 |
2019-10-30 | $201.54 | $201.54 | $199.97 | $201.12 | $33.15 | 11,082 |
2019-10-29 | $200.88 | $201.81 | $200.85 | $200.85 | $33.10 | 6,780 |
2019-10-28 | $200.46 | $201.12 | $200.46 | $200.87 | $33.10 | 36,450 |
2019-10-25 | $197.19 | $198.85 | $197.19 | $198.40 | $32.70 | 5,286 |
2019-10-24 | $196.19 | $197.39 | $196.19 | $197.39 | $32.53 | 184,260 |
2019-10-23 | $197.03 | $197.12 | $195.53 | $195.84 | $32.28 | 8,694 |
2019-10-22 | $197.46 | $197.46 | $196.13 | $196.13 | $32.32 | 8,196 |
2019-10-21 | $197.77 | $198.42 | $197.48 | $197.58 | $32.56 | 15,522 |
2019-10-18 | $197.57 | $197.66 | $196.27 | $196.27 | $32.35 | 7,074 |
2019-10-17 | $198.04 | $198.50 | $198.04 | $198.41 | $32.70 | 6,978 |
2019-10-16 | $196.33 | $196.91 | $195.90 | $196.33 | $32.36 | 13,320 |
2019-10-15 | $194.99 | $197.66 | $194.99 | $197.45 | $32.54 | 21,222 |
2019-10-14 | $194.93 | $195.59 | $194.83 | $194.93 | $32.13 | 19,218 |
2019-10-11 | $196.07 | $197.23 | $195.69 | $195.88 | $32.28 | 309,300 |
2019-10-10 | $192.31 | $192.80 | $191.81 | $192.08 | $31.66 | 21,828 |
2019-10-09 | $191.43 | $192.51 | $191.43 | $192.11 | $31.66 | 19,914 |
2019-10-08 | $191.02 | $192.09 | $190.12 | $190.12 | $31.33 | 111,780 |
2019-10-07 | $193.60 | $194.29 | $193.60 | $193.80 | $31.94 | 14,862 |
2019-10-04 | $192.00 | $193.87 | $192.00 | $193.87 | $31.95 | 30,960 |
2019-10-03 | $189.05 | $191.76 | $188.19 | $191.76 | $31.60 | 48,228 |
2019-10-02 | $189.90 | $189.90 | $187.13 | $189.46 | $31.22 | 23,460 |
2019-10-01 | $196.11 | $196.16 | $191.11 | $191.91 | $31.63 | 123,078 |
2019-09-30 | $194.17 | $195.47 | $193.80 | $194.66 | $32.08 | 50,124 |
2019-09-27 | $196.42 | $196.73 | $192.66 | $193.31 | $31.86 | 21,084 |
2019-09-26 | $199.32 | $199.32 | $196.37 | $196.37 | $32.36 | 31,278 |
2019-09-25 | $197.00 | $199.23 | $197.00 | $198.77 | $32.76 | 311,934 |
2019-09-24 | $198.87 | $198.87 | $197.34 | $197.34 | $32.52 | 4,698 |
2019-09-23 | $202.46 | $202.71 | $201.53 | $201.94 | $33.26 | 7,470 |
2019-09-20 | $203.56 | $203.56 | $202.56 | $202.74 | $33.39 | 4,962 |
2019-09-19 | $205.53 | $205.53 | $203.34 | $203.34 | $33.49 | 11,136 |
2019-09-18 | $204.49 | $204.50 | $202.21 | $203.86 | $33.57 | 7,842 |
2019-09-17 | $204.29 | $205.48 | $204.23 | $205.33 | $33.81 | 10,500 |
2019-09-16 | $205.04 | $205.11 | $205.04 | $205.11 | $33.78 | 7,110 |
2019-09-13 | $207.23 | $207.23 | $203.98 | $203.98 | $33.59 | 8,802 |
2019-09-12 | $204.10 | $205.14 | $203.95 | $204.50 | $33.68 | 54,126 |
2019-09-11 | $200.34 | $203.94 | $200.34 | $203.94 | $33.59 | 11,892 |
2019-09-10 | $201.75 | $201.75 | $197.43 | $199.98 | $32.93 | 11,964 |
2019-09-09 | $199.87 | $200.04 | $199.32 | $200.01 | $32.94 | 56,106 |
2019-09-06 | $201.83 | $202.61 | $200.96 | $200.96 | $33.09 | 8,910 |
2019-09-05 | $201.37 | $202.94 | $201.37 | $202.17 | $33.29 | 12,396 |
2019-09-04 | $199.33 | $199.52 | $199.24 | $199.52 | $32.86 | 6,588 |
2019-09-03 | $198.63 | $198.63 | $197.65 | $197.65 | $32.55 | 7,500 |
2019-08-30 | $202.00 | $202.00 | $201.18 | $201.18 | $33.13 | 5,448 |
2019-08-29 | $201.36 | $201.88 | $201.10 | $201.70 | $33.22 | 12,870 |
2019-08-28 | $196.25 | $199.14 | $196.25 | $198.53 | $32.69 | 16,908 |
2019-08-27 | $200.43 | $200.43 | $197.17 | $197.17 | $32.47 | 60,606 |
2019-08-26 | $197.52 | $198.98 | $197.50 | $198.98 | $32.77 | 12,312 |
2019-08-23 | $202.84 | $202.84 | $196.60 | $196.60 | $32.38 | 20,208 |
2019-08-22 | $202.28 | $203.12 | $202.23 | $203.03 | $33.44 | 6,654 |
2019-08-21 | $202.85 | $203.84 | $202.85 | $203.55 | $33.52 | 13,620 |
2019-08-20 | $201.34 | $202.06 | $201.14 | $201.18 | $33.13 | 30,618 |
2019-08-19 | $201.98 | $202.72 | $201.98 | $202.31 | $33.32 | 9,456 |
2019-08-16 | $199.50 | $200.71 | $199.29 | $200.71 | $33.05 | 13,308 |
2019-08-15 | $197.43 | $197.77 | $196.06 | $197.12 | $32.46 | 32,166 |
2019-08-14 | $198.54 | $199.15 | $196.51 | $197.40 | $32.51 | 22,644 |
2019-08-13 | $201.16 | $204.09 | $201.16 | $203.06 | $33.44 | 21,054 |
2019-08-12 | $203.82 | $203.82 | $200.71 | $200.71 | $33.05 | 12,000 |
2019-08-09 | $204.23 | $204.65 | $203.23 | $203.23 | $33.47 | 12,726 |
2019-08-08 | $202.75 | $205.30 | $201.80 | $205.30 | $33.81 | 25,638 |
2019-08-07 | $198.08 | $201.01 | $198.08 | $201.01 | $33.10 | 19,158 |
2019-08-06 | $199.67 | $199.96 | $198.20 | $199.96 | $32.93 | 27,036 |
2019-08-05 | $199.57 | $199.57 | $195.34 | $197.74 | $32.56 | 22,050 |
2019-08-02 | $204.62 | $204.62 | $202.78 | $204.08 | $33.61 | 25,908 |
2019-08-01 | $209.39 | $210.63 | $205.74 | $206.36 | $33.98 | 70,458 |
2019-07-31 | $210.08 | $210.86 | $208.12 | $208.25 | $34.30 | 9,912 |
2019-07-30 | $207.23 | $209.95 | $207.23 | $209.94 | $34.57 | 14,802 |
2019-07-29 | $210.10 | $210.10 | $207.52 | $208.21 | $34.29 | 8,160 |
2019-07-26 | $209.91 | $210.73 | $209.40 | $210.36 | $34.64 | 18,672 |
2019-07-25 | $209.00 | $209.20 | $207.80 | $207.85 | $34.23 | 141,786 |
2019-07-24 | $205.89 | $209.86 | $205.89 | $209.86 | $34.56 | 211,020 |
2019-07-23 | $206.08 | $206.41 | $205.35 | $206.41 | $33.99 | 18,396 |
2019-07-22 | $207.00 | $207.35 | $205.92 | $205.92 | $33.91 | 84,300 |
2019-07-19 | $208.40 | $208.40 | $205.88 | $205.88 | $33.91 | 15,144 |
2019-07-18 | $205.64 | $206.84 | $205.64 | $206.84 | $34.06 | 15,246 |
2019-07-17 | $206.07 | $206.48 | $205.28 | $205.80 | $33.89 | 13,080 |
2019-07-16 | $207.11 | $207.11 | $206.06 | $206.06 | $33.93 | 68,772 |
2019-07-15 | $206.67 | $206.85 | $206.55 | $206.55 | $34.02 | 14,766 |
2019-07-12 | $205.43 | $207.27 | $205.43 | $206.89 | $34.07 | 21,594 |
2019-07-11 | $206.27 | $206.27 | $204.72 | $205.51 | $33.84 | 20,040 |
2019-07-10 | $206.90 | $206.91 | $205.47 | $206.16 | $33.95 | 20,442 |
2019-07-09 | $203.90 | $204.89 | $203.81 | $204.89 | $33.74 | 118,488 |
2019-07-08 | $204.69 | $204.71 | $203.82 | $204.15 | $33.62 | 26,268 |
2019-07-05 | $204.53 | $205.92 | $204.41 | $205.79 | $33.89 | 5,898 |
2019-07-03 | $205.13 | $205.73 | $205.13 | $205.60 | $33.86 | 10,692 |
2019-07-02 | $203.98 | $204.24 | $203.84 | $204.24 | $33.64 | 6,198 |
2019-07-01 | $207.14 | $207.14 | $204.67 | $204.89 | $33.74 | 20,952 |
2019-06-28 | $202.68 | $204.24 | $202.60 | $203.62 | $33.53 | 29,958 |
2019-06-27 | $200.10 | $201.47 | $199.99 | $201.47 | $33.18 | 27,762 |
2019-06-26 | $199.59 | $199.59 | $197.33 | $197.33 | $32.50 | 46,158 |
2019-06-25 | $200.94 | $201.50 | $198.42 | $198.42 | $32.68 | 17,598 |
2019-06-24 | $202.54 | $202.65 | $200.68 | $200.68 | $33.05 | 30,246 |
2019-06-21 | $202.93 | $203.61 | $202.83 | $203.61 | $33.53 | 13,980 |
2019-06-20 | $207.72 | $207.72 | $204.57 | $205.07 | $33.77 | 77,202 |
2019-06-19 | $202.42 | $204.04 | $202.42 | $204.02 | $33.60 | 14,406 |
2019-06-18 | $203.06 | $203.98 | $202.65 | $202.65 | $33.37 | 79,032 |
2019-06-17 | $200.34 | $200.97 | $199.94 | $200.06 | $32.95 | 10,650 |
2019-06-14 | $199.39 | $199.39 | $198.26 | $198.42 | $32.66 | 7,584 |
2019-06-13 | $199.90 | $200.60 | $199.68 | $200.47 | $33.00 | 13,104 |
2019-06-12 | $197.83 | $198.61 | $197.36 | $198.54 | $32.68 | 17,946 |
2019-06-11 | $200.09 | $200.09 | $197.40 | $198.03 | $32.59 | 25,290 |
2019-06-10 | $200.91 | $201.00 | $199.13 | $199.13 | $32.78 | 15,984 |
2019-06-07 | $198.10 | $198.26 | $197.50 | $198.00 | $32.59 | 7,518 |
2019-06-06 | $195.37 | $195.88 | $194.19 | $195.87 | $32.24 | 7,710 |
2019-06-05 | $195.33 | $196.02 | $194.81 | $195.97 | $32.26 | 17,178 |
2019-06-04 | $190.69 | $194.89 | $190.69 | $194.89 | $32.08 | 14,646 |
2019-06-03 | $189.85 | $190.63 | $188.78 | $189.18 | $31.14 | 47,064 |
2019-05-31 | $189.79 | $191.61 | $189.79 | $190.57 | $31.37 | 18,888 |
2019-05-30 | $193.75 | $194.08 | $192.07 | $192.78 | $31.73 | 171,756 |
2019-05-29 | $191.72 | $192.18 | $191.72 | $192.18 | $31.63 | 7,320 |
2019-05-28 | $196.56 | $196.56 | $194.49 | $194.49 | $32.01 | 7,134 |
2019-05-24 | $195.06 | $195.35 | $194.16 | $195.13 | $32.12 | 8,946 |
2019-05-23 | $193.03 | $193.13 | $192.77 | $193.13 | $31.79 | 12,840 |
2019-05-22 | $197.34 | $197.58 | $197.34 | $197.36 | $32.48 | 4,140 |
2019-05-21 | $197.48 | $198.70 | $197.48 | $198.63 | $32.69 | 8,496 |
2019-05-20 | $195.40 | $197.13 | $195.40 | $195.88 | $32.24 | 5,382 |
2019-05-17 | $200.09 | $200.87 | $197.93 | $197.93 | $32.58 | 11,490 |
2019-05-16 | $200.49 | $201.86 | $200.49 | $200.92 | $33.07 | 27,894 |
2019-05-15 | $196.48 | $199.37 | $196.48 | $199.37 | $32.82 | 8,958 |
2019-05-14 | $196.73 | $197.91 | $196.73 | $197.62 | $32.53 | 6,066 |
2019-05-13 | $196.83 | $196.83 | $194.00 | $194.53 | $32.02 | 57,594 |
2019-05-10 | $198.38 | $201.56 | $197.80 | $201.45 | $33.16 | 17,832 |
2019-05-09 | $206.88 | $206.88 | $198.50 | $201.99 | $33.25 | 79,428 |
2019-05-08 | $202.40 | $203.77 | $202.40 | $202.92 | $33.40 | 19,986 |
2019-05-07 | $205.62 | $205.62 | $202.37 | $203.58 | $33.51 | 22,542 |
2019-05-06 | $206.22 | $207.78 | $205.78 | $207.78 | $34.20 | 15,576 |
2019-05-03 | $206.70 | $208.14 | $206.17 | $208.14 | $34.26 | 21,390 |
2019-05-02 | $203.94 | $204.03 | $201.24 | $204.03 | $33.58 | 16,836 |
2019-05-01 | $204.69 | $205.19 | $202.72 | $202.72 | $33.37 | 7,488 |
2019-04-30 | $204.11 | $205.06 | $203.69 | $205.06 | $33.75 | 13,860 |
2019-04-29 | $205.43 | $206.51 | $205.43 | $205.96 | $33.90 | 44,850 |
2019-04-26 | $204.04 | $205.48 | $204.04 | $205.48 | $33.82 | 12,492 |
2019-04-25 | $204.54 | $204.54 | $203.50 | $203.79 | $33.54 | 48,258 |
2019-04-24 | $205.48 | $205.48 | $204.58 | $204.93 | $33.73 | 9,138 |
2019-04-23 | $201.78 | $205.18 | $201.78 | $204.68 | $33.69 | 10,674 |
2019-04-22 | $199.33 | $201.17 | $199.33 | $201.17 | $33.11 | 14,226 |
2019-04-18 | $199.80 | $200.90 | $199.75 | $200.08 | $32.93 | 12,408 |
2019-04-17 | $201.65 | $201.65 | $199.35 | $200.05 | $32.93 | 11,088 |
2019-04-16 | $204.29 | $204.60 | $203.00 | $203.50 | $33.50 | 12,762 |
2019-04-15 | $204.39 | $204.39 | $203.22 | $203.91 | $33.56 | 10,452 |
2019-04-12 | $204.31 | $204.31 | $203.82 | $204.05 | $33.59 | 13,152 |
2019-04-11 | $205.10 | $205.10 | $203.48 | $203.48 | $33.49 | 11,070 |
2019-04-10 | $202.89 | $204.38 | $202.89 | $204.16 | $33.60 | 7,272 |
2019-04-09 | $202.84 | $203.28 | $201.42 | $201.42 | $33.15 | 17,700 |
2019-04-08 | $203.29 | $203.41 | $202.39 | $203.38 | $33.48 | 16,740 |
2019-04-05 | $202.16 | $204.25 | $202.16 | $204.11 | $33.60 | 14,184 |
2019-04-04 | $203.48 | $203.48 | $201.44 | $202.20 | $33.28 | 33,678 |
2019-04-03 | $204.00 | $204.00 | $203.22 | $203.22 | $33.45 | 13,464 |
2019-04-02 | $200.81 | $202.03 | $199.83 | $201.97 | $33.24 | 31,926 |
2019-04-01 | $202.30 | $202.30 | $200.05 | $201.14 | $33.11 | 25,998 |
2019-03-29 | $198.83 | $199.71 | $198.51 | $199.46 | $32.83 | 100,764 |
2019-03-28 | $198.18 | $198.18 | $197.75 | $197.94 | $32.58 | 9,804 |
2019-03-27 | $199.49 | $199.49 | $194.34 | $196.05 | $32.27 | 124,926 |
2019-03-26 | $197.26 | $198.11 | $197.26 | $198.11 | $32.61 | 9,402 |
2019-03-25 | $196.73 | $197.23 | $195.13 | $196.88 | $32.41 | 16,014 |
2019-03-22 | $206.64 | $206.64 | $196.35 | $196.35 | $32.32 | 11,724 |
2019-03-21 | $202.21 | $203.93 | $202.21 | $203.91 | $33.56 | 14,556 |
2019-03-20 | $206.41 | $206.41 | $199.65 | $200.33 | $32.97 | 11,148 |
2019-03-19 | $200.73 | $201.52 | $200.73 | $200.89 | $33.05 | 14,172 |
2019-03-18 | $200.17 | $201.65 | $199.93 | $201.04 | $33.08 | 21,624 |
2019-03-15 | $201.74 | $201.74 | $200.26 | $200.26 | $32.95 | 20,832 |
2019-03-14 | $199.71 | $199.71 | $199.21 | $199.21 | $32.78 | 4,416 |
2019-03-13 | $199.48 | $200.31 | $199.41 | $199.41 | $32.81 | 18,222 |
2019-03-12 | $197.53 | $199.00 | $197.44 | $198.31 | $32.63 | 25,992 |
2019-03-11 | $194.11 | $197.94 | $194.11 | $197.94 | $32.57 | 13,470 |
2019-03-08 | $192.00 | $193.99 | $191.99 | $193.99 | $31.92 | 19,332 |
2019-03-07 | $196.17 | $196.17 | $193.63 | $194.12 | $31.94 | 23,430 |
2019-03-06 | $198.41 | $198.41 | $195.00 | $195.22 | $32.12 | 19,038 |
2019-03-05 | $200.53 | $200.53 | $199.60 | $199.60 | $32.84 | 7,092 |
2019-03-04 | $204.12 | $204.12 | $197.36 | $199.78 | $32.87 | 521,238 |
2019-03-01 | $202.95 | $202.95 | $201.00 | $202.71 | $33.35 | 250,728 |
2019-02-28 | $201.25 | $201.25 | $199.12 | $200.20 | $32.94 | 14,928 |
2019-02-27 | $199.91 | $200.93 | $199.91 | $200.93 | $33.06 | 7,362 |
2019-02-26 | $201.50 | $201.60 | $199.71 | $199.95 | $32.90 | 19,734 |
2019-02-25 | $202.17 | $202.78 | $201.58 | $201.58 | $33.17 | 21,000 |
2019-02-22 | $199.13 | $199.93 | $199.13 | $199.93 | $32.90 | 13,098 |
2019-02-21 | $198.98 | $198.98 | $197.17 | $197.77 | $32.54 | 12,324 |
2019-02-20 | $198.49 | $198.80 | $198.29 | $198.58 | $32.67 | 30,000 |
2019-02-19 | $198.97 | $199.30 | $198.89 | $198.91 | $32.73 | 20,100 |
2019-02-15 | $198.50 | $198.80 | $198.50 | $198.80 | $32.71 | 8,718 |
2019-02-14 | $194.95 | $196.71 | $194.95 | $196.23 | $32.29 | 26,424 |
2019-02-13 | $194.46 | $195.19 | $194.46 | $195.19 | $32.12 | 29,646 |
2019-02-12 | $194.16 | $194.76 | $194.11 | $194.76 | $32.05 | 8,202 |
2019-02-11 | $191.25 | $191.71 | $190.25 | $191.44 | $31.50 | 34,908 |
2019-02-08 | $189.99 | $189.99 | $188.19 | $189.66 | $31.21 | 8,814 |
2019-02-07 | $188.75 | $188.88 | $188.23 | $188.88 | $31.08 | 10,728 |
2019-02-06 | $190.18 | $191.12 | $190.18 | $191.07 | $31.44 | 120,780 |
2019-02-05 | $191.99 | $192.05 | $190.58 | $190.99 | $31.42 | 11,370 |
2019-02-04 | $188.45 | $190.64 | $188.45 | $190.64 | $31.37 | 6,534 |
2019-02-01 | $187.73 | $188.39 | $187.73 | $188.39 | $31.00 | 8,040 |
2019-01-31 | $184.94 | $188.11 | $184.94 | $188.06 | $30.94 | 49,800 |
2019-01-30 | $183.94 | $185.75 | $183.94 | $185.53 | $30.53 | 8,802 |
2019-01-29 | $183.29 | $183.61 | $183.25 | $183.25 | $30.15 | 27,396 |
2019-01-28 | $183.51 | $184.24 | $182.67 | $183.73 | $30.23 | 15,192 |
2019-01-25 | $184.93 | $185.46 | $184.78 | $185.30 | $30.49 | 12,066 |
2019-01-24 | $182.63 | $182.71 | $181.90 | $182.62 | $30.05 | 17,634 |
2019-01-23 | $180.62 | $180.77 | $179.33 | $180.77 | $29.74 | 13,278 |
2019-01-22 | $183.93 | $183.93 | $180.84 | $180.84 | $29.75 | 12,564 |
2019-01-18 | $183.51 | $185.14 | $182.70 | $184.73 | $30.39 | 18,444 |
2019-01-17 | $181.25 | $182.13 | $181.25 | $182.10 | $29.96 | 13,518 |
2019-01-16 | $179.87 | $181.81 | $179.87 | $180.62 | $29.72 | 24,192 |
2019-01-15 | $178.62 | $179.74 | $178.62 | $179.74 | $29.57 | 9,498 |
2019-01-14 | $177.64 | $177.76 | $177.05 | $177.05 | $29.13 | 6,234 |
2019-01-11 | $178.57 | $179.42 | $178.45 | $179.31 | $29.50 | 9,402 |
2019-01-10 | $177.71 | $179.36 | $177.71 | $179.36 | $29.51 | 32,136 |
2019-01-09 | $175.85 | $178.86 | $175.85 | $178.08 | $29.30 | 78,996 |
2019-01-08 | $174.86 | $175.81 | $173.95 | $175.81 | $28.93 | 27,174 |
2019-01-07 | $169.48 | $172.81 | $169.07 | $172.64 | $28.41 | 19,422 |
2019-01-04 | $165.85 | $168.35 | $165.85 | $168.13 | $27.66 | 9,252 |
2019-01-03 | $162.40 | $163.83 | $161.49 | $161.49 | $26.57 | 9,792 |
2019-01-02 | $161.92 | $166.96 | $161.92 | $165.94 | $27.30 | 310,272 |
2018-12-31 | $165.17 | $166.83 | $164.19 | $166.47 | $27.39 | 163,488 |
2018-12-28 | $165.08 | $166.35 | $163.83 | $164.35 | $27.04 | 38,208 |
2018-12-27 | $161.13 | $163.62 | $159.51 | $163.62 | $26.92 | 25,974 |
2018-12-26 | $156.18 | $163.13 | $155.43 | $163.13 | $26.84 | 61,788 |
2018-12-24 | $154.92 | $156.64 | $153.29 | $154.61 | $25.44 | 30,792 |
2018-12-21 | $163.95 | $163.95 | $157.12 | $157.22 | $25.87 | 192,264 |
2018-12-20 | $165.55 | $165.61 | $159.93 | $161.92 | $26.64 | 69,672 |
2018-12-19 | $170.31 | $171.21 | $165.78 | $166.20 | $27.35 | 67,764 |
2018-12-18 | $170.39 | $171.11 | $168.66 | $169.45 | $27.88 | 40,788 |
2018-12-17 | $172.14 | $173.65 | $168.30 | $168.76 | $27.77 | 85,596 |
2018-12-14 | $177.03 | $177.53 | $174.33 | $174.42 | $28.67 | 61,836 |
2018-12-13 | $179.64 | $179.64 | $177.22 | $177.51 | $29.18 | 12,816 |
2018-12-12 | $181.72 | $182.19 | $180.20 | $180.20 | $29.62 | 27,744 |
2018-12-11 | $181.67 | $181.67 | $176.76 | $178.01 | $29.26 | 26,262 |
2018-12-10 | $178.07 | $178.38 | $175.74 | $178.38 | $29.32 | 25,650 |
2018-12-07 | $181.88 | $182.19 | $177.25 | $177.80 | $29.22 | 49,920 |
2018-12-06 | $178.71 | $181.34 | $178.04 | $181.04 | $29.76 | 89,190 |
2018-12-04 | $189.99 | $189.99 | $182.96 | $182.96 | $30.07 | 18,792 |
2018-12-03 | $192.39 | $192.39 | $189.82 | $191.03 | $31.40 | 46,116 |
2018-11-30 | $186.04 | $187.52 | $186.04 | $187.38 | $30.80 | 60,840 |
2018-11-29 | $185.60 | $188.22 | $185.52 | $187.41 | $30.80 | 33,678 |
2018-11-28 | $181.73 | $185.94 | $181.29 | $185.94 | $30.56 | 14,556 |
2018-11-27 | $180.74 | $181.88 | $180.24 | $181.04 | $29.76 | 44,790 |
2018-11-26 | $182.70 | $182.76 | $181.26 | $182.50 | $30.00 | 60,606 |
2018-11-23 | $178.92 | $178.92 | $178.92 | $178.92 | $29.41 | 438 |
2018-11-21 | $176.59 | $179.78 | $176.59 | $178.92 | $29.41 | 95,736 |
2018-11-20 | $175.43 | $178.38 | $174.75 | $175.74 | $28.89 | 111,498 |
2018-11-19 | $184.57 | $184.57 | $178.80 | $178.80 | $29.39 | 52,902 |
2018-11-16 | $182.99 | $185.17 | $182.70 | $184.66 | $30.35 | 41,718 |
2018-11-15 | $179.68 | $184.46 | $179.68 | $184.42 | $30.31 | 20,922 |
2018-11-14 | $183.81 | $183.81 | $180.01 | $180.93 | $29.74 | 24,288 |
2018-11-13 | $183.23 | $183.45 | $182.98 | $183.45 | $30.15 | 5,358 |
2018-11-12 | $184.19 | $184.61 | $182.52 | $184.22 | $30.28 | 9,660 |
2018-11-09 | $191.01 | $191.01 | $189.01 | $189.03 | $31.07 | 15,258 |
2018-11-08 | $195.03 | $195.03 | $192.88 | $192.96 | $31.72 | 18,258 |
2018-11-07 | $189.61 | $194.26 | $189.61 | $194.26 | $31.93 | 15,090 |
2018-11-06 | $189.49 | $189.77 | $188.88 | $188.88 | $31.05 | 17,088 |
2018-11-05 | $187.12 | $189.15 | $186.97 | $188.44 | $30.97 | 31,392 |
2018-11-02 | $192.85 | $192.85 | $189.10 | $189.73 | $31.19 | 58,260 |
2018-11-01 | $185.97 | $190.70 | $185.97 | $190.46 | $31.31 | 28,446 |
2018-10-31 | $182.96 | $187.56 | $182.96 | $185.69 | $30.52 | 33,876 |
2018-10-30 | $180.46 | $182.78 | $180.28 | $182.78 | $30.04 | 22,746 |
2018-10-29 | $185.07 | $185.07 | $176.57 | $176.64 | $29.03 | 17,112 |
2018-10-26 | $181.87 | $184.42 | $178.49 | $181.51 | $29.83 | 28,812 |
2018-10-25 | $182.16 | $185.42 | $182.16 | $184.63 | $30.35 | 74,658 |
2018-10-24 | $189.12 | $189.12 | $180.80 | $180.80 | $29.72 | 36,858 |
2018-10-23 | $187.28 | $189.93 | $184.92 | $189.24 | $31.10 | 19,638 |
2018-10-22 | $190.99 | $190.99 | $189.23 | $190.49 | $31.31 | 23,364 |
2018-10-19 | $193.50 | $193.59 | $189.75 | $189.75 | $31.19 | 10,686 |
2018-10-18 | $195.36 | $195.36 | $191.91 | $193.12 | $31.74 | 38,346 |
2018-10-17 | $194.55 | $196.85 | $194.55 | $196.85 | $32.36 | 10,854 |
2018-10-16 | $191.17 | $197.75 | $191.17 | $197.75 | $32.50 | 27,276 |
2018-10-15 | $189.31 | $191.31 | $189.31 | $191.31 | $31.44 | 5,550 |
2018-10-12 | $191.85 | $191.85 | $190.42 | $190.60 | $31.33 | 22,530 |
2018-10-11 | $188.21 | $191.67 | $187.95 | $188.67 | $31.01 | 37,914 |
2018-10-10 | $196.70 | $196.70 | $191.02 | $191.12 | $31.41 | 103,794 |
2018-10-09 | $199.56 | $199.86 | $197.84 | $197.84 | $32.52 | 134,118 |
2018-10-08 | $200.34 | $201.39 | $197.71 | $199.25 | $32.75 | 91,992 |
2018-10-05 | $203.59 | $203.59 | $199.67 | $202.09 | $33.22 | 56,580 |
2018-10-04 | $207.55 | $207.55 | $203.75 | $203.98 | $33.53 | 271,938 |
2018-10-03 | $208.95 | $208.95 | $208.34 | $208.66 | $34.30 | 21,870 |
2018-10-02 | $208.74 | $208.74 | $206.06 | $206.50 | $33.94 | 67,350 |
2018-10-01 | $217.00 | $217.00 | $209.89 | $209.89 | $34.50 | 127,800 |
2018-09-28 | $214.12 | $214.12 | $212.66 | $212.66 | $34.95 | 24,240 |
2018-09-27 | $215.46 | $215.46 | $212.10 | $212.50 | $34.93 | 9,864 |
2018-09-26 | $213.15 | $213.39 | $212.98 | $213.39 | $35.07 | 9,552 |
2018-09-25 | $213.60 | $214.16 | $213.60 | $214.01 | $35.16 | 40,518 |
2018-09-24 | $212.47 | $212.64 | $211.92 | $212.64 | $34.93 | 26,574 |
2018-09-21 | $212.97 | $213.35 | $212.79 | $212.79 | $34.96 | 12,930 |
2018-09-20 | $213.47 | $214.35 | $213.47 | $214.35 | $35.21 | 15,552 |
2018-09-19 | $213.07 | $213.07 | $211.34 | $211.84 | $34.80 | 8,862 |
2018-09-18 | $213.52 | $214.38 | $213.52 | $213.90 | $35.14 | 12,312 |
2018-09-17 | $215.74 | $215.74 | $212.04 | $212.04 | $34.83 | 12,990 |
2018-09-14 | $215.92 | $215.92 | $215.77 | $215.77 | $35.45 | 4,710 |
2018-09-13 | $216.39 | $216.39 | $215.30 | $215.87 | $35.46 | 9,894 |
2018-09-12 | $215.37 | $215.37 | $213.64 | $214.33 | $35.21 | 9,198 |
2018-09-11 | $214.22 | $215.34 | $214.22 | $215.34 | $35.38 | 9,744 |
2018-09-10 | $216.22 | $216.22 | $213.31 | $213.86 | $35.13 | 40,248 |
2018-09-07 | $216.31 | $216.31 | $212.85 | $212.85 | $34.97 | 19,272 |
2018-09-06 | $213.19 | $213.19 | $211.96 | $212.48 | $34.91 | 12,324 |
2018-09-05 | $212.49 | $214.17 | $211.31 | $213.78 | $35.12 | 28,200 |
2018-09-04 | $216.18 | $216.18 | $214.24 | $215.84 | $35.46 | 28,548 |
2018-08-31 | $214.58 | $215.74 | $214.40 | $215.70 | $35.44 | 62,616 |
2018-08-30 | $214.66 | $215.62 | $214.30 | $214.41 | $35.22 | 42,996 |
2018-08-29 | $213.73 | $215.23 | $213.73 | $214.88 | $35.30 | 31,086 |
2018-08-28 | $213.83 | $213.83 | $212.45 | $213.71 | $35.11 | 16,422 |
2018-08-27 | $213.27 | $213.27 | $212.62 | $212.64 | $34.93 | 12,810 |
2018-08-24 | $211.41 | $211.75 | $211.41 | $211.65 | $34.77 | 11,850 |
2018-08-23 | $211.16 | $211.16 | $209.76 | $209.76 | $34.46 | 6,744 |
2018-08-22 | $207.96 | $210.35 | $207.96 | $210.35 | $34.56 | 14,760 |
2018-08-21 | $208.12 | $209.31 | $208.04 | $208.70 | $34.29 | 16,542 |
2018-08-20 | $206.33 | $206.70 | $205.86 | $206.60 | $33.94 | 17,778 |
2018-08-17 | $204.97 | $206.04 | $204.14 | $205.70 | $33.79 | 18,090 |
2018-08-16 | $203.39 | $205.66 | $203.39 | $205.00 | $33.68 | 34,410 |
2018-08-15 | $204.53 | $204.70 | $202.46 | $202.55 | $33.28 | 20,262 |
2018-08-14 | $204.48 | $206.38 | $204.48 | $206.17 | $33.87 | 14,580 |
2018-08-13 | $206.47 | $206.47 | $203.81 | $203.81 | $33.48 | 14,292 |
2018-08-10 | $204.29 | $206.14 | $204.29 | $206.14 | $33.87 | 6,786 |
2018-08-09 | $204.80 | $206.69 | $204.80 | $205.72 | $33.80 | 10,410 |
2018-08-08 | $205.30 | $205.30 | $204.00 | $204.65 | $33.62 | 19,152 |
2018-08-07 | $205.04 | $206.51 | $205.04 | $205.75 | $33.80 | 14,298 |
2018-08-06 | $202.00 | $204.83 | $202.00 | $204.83 | $33.65 | 91,020 |
2018-08-03 | $205.46 | $205.46 | $201.52 | $202.28 | $33.23 | 48,942 |
2018-08-02 | $201.48 | $203.83 | $201.48 | $203.83 | $33.49 | 58,656 |
2018-08-01 | $199.16 | $201.95 | $199.16 | $201.50 | $33.10 | 33,330 |
2018-07-31 | $197.26 | $200.63 | $197.26 | $199.95 | $32.85 | 15,888 |
2018-07-30 | $200.41 | $200.41 | $197.70 | $197.70 | $32.48 | 19,182 |
2018-07-27 | $207.88 | $207.88 | $200.79 | $201.32 | $33.07 | 54,132 |
2018-07-26 | $207.26 | $207.26 | $205.63 | $206.32 | $33.90 | 17,928 |
2018-07-25 | $204.25 | $205.75 | $203.63 | $205.74 | $33.80 | 47,532 |
2018-07-24 | $210.17 | $210.17 | $202.85 | $203.34 | $33.41 | 20,736 |
2018-07-23 | $207.44 | $207.53 | $207.33 | $207.33 | $34.06 | 14,874 |
2018-07-20 | $207.01 | $208.12 | $207.01 | $207.40 | $34.07 | 15,114 |
2018-07-19 | $206.60 | $208.21 | $206.60 | $207.78 | $34.14 | 40,944 |
2018-07-18 | $206.15 | $207.27 | $205.93 | $207.10 | $34.02 | 16,374 |
2018-07-17 | $205.76 | $207.15 | $205.76 | $207.00 | $34.01 | 16,416 |
2018-07-16 | $207.55 | $207.55 | $204.31 | $204.52 | $33.60 | 18,558 |
2018-07-13 | $210.32 | $210.32 | $206.12 | $206.12 | $33.86 | 6,396 |
2018-07-12 | $205.00 | $206.24 | $204.18 | $206.19 | $33.87 | 14,376 |
2018-07-11 | $202.45 | $204.80 | $202.45 | $203.62 | $33.45 | 24,576 |
2018-07-10 | $206.99 | $206.99 | $204.83 | $204.86 | $33.66 | 18,102 |
2018-07-09 | $205.27 | $205.84 | $205.27 | $205.84 | $33.82 | 9,714 |
2018-07-06 | $204.58 | $204.58 | $202.16 | $204.55 | $33.60 | 22,176 |
2018-07-05 | $200.88 | $202.20 | $200.24 | $202.20 | $33.22 | 185,076 |
2018-07-03 | $201.45 | $201.45 | $199.54 | $199.61 | $32.79 | 59,412 |
2018-07-02 | $195.28 | $199.00 | $195.28 | $198.87 | $32.67 | 124,140 |
2018-06-29 | $198.50 | $199.25 | $198.50 | $198.52 | $32.61 | 16,854 |
2018-06-28 | $195.12 | $197.50 | $195.12 | $197.50 | $32.45 | 34,866 |
2018-06-27 | $199.99 | $200.02 | $196.20 | $196.20 | $32.23 | 21,402 |
2018-06-26 | $199.97 | $200.45 | $198.67 | $199.91 | $32.84 | 31,758 |
2018-06-25 | $201.98 | $201.98 | $197.39 | $198.27 | $32.53 | 61,668 |
2018-06-22 | $203.76 | $204.40 | $203.35 | $203.35 | $33.37 | 23,076 |
2018-06-21 | $211.03 | $211.03 | $204.50 | $204.50 | $33.56 | 27,144 |
2018-06-20 | $206.54 | $207.60 | $206.52 | $207.33 | $34.02 | 24,378 |
2018-06-19 | $203.99 | $205.31 | $202.35 | $205.31 | $33.69 | 61,776 |
2018-06-18 | $201.34 | $204.99 | $201.34 | $204.98 | $33.63 | 58,014 |
2018-06-15 | $202.73 | $203.14 | $202.70 | $203.01 | $33.31 | 8,148 |
2018-06-14 | $202.93 | $203.67 | $202.77 | $203.57 | $33.40 | 26,136 |
2018-06-13 | $203.80 | $203.80 | $201.66 | $201.90 | $33.13 | 26,256 |
2018-06-12 | $201.44 | $203.04 | $201.44 | $202.38 | $33.21 | 39,546 |
2018-06-11 | $199.06 | $200.74 | $199.06 | $200.74 | $32.94 | 9,846 |
2018-06-08 | $199.27 | $199.27 | $199.14 | $199.14 | $32.68 | 12,810 |
2018-06-07 | $201.10 | $201.10 | $198.65 | $198.65 | $32.60 | 24,804 |
2018-06-06 | $199.31 | $200.50 | $198.83 | $200.50 | $32.90 | 17,586 |
2018-06-05 | $197.74 | $198.99 | $197.55 | $198.92 | $32.64 | 21,258 |
2018-06-04 | $197.50 | $197.50 | $195.58 | $197.16 | $32.35 | 58,080 |
2018-06-01 | $197.48 | $198.38 | $197.48 | $198.38 | $32.55 | 9,234 |
2018-05-31 | $197.98 | $197.98 | $195.74 | $195.84 | $32.13 | 28,848 |
2018-05-30 | $200.66 | $200.66 | $196.77 | $197.56 | $32.42 | 26,238 |
2018-05-29 | $197.60 | $197.60 | $193.93 | $194.76 | $31.96 | 20,244 |
2018-05-25 | $194.62 | $194.90 | $194.52 | $194.52 | $31.92 | 9,840 |
2018-05-24 | $194.34 | $194.88 | $194.15 | $194.51 | $31.92 | 58,632 |
2018-05-23 | $194.34 | $194.72 | $193.99 | $194.07 | $31.84 | 98,148 |
2018-05-22 | $196.99 | $196.99 | $193.86 | $193.86 | $31.81 | 15,444 |
2018-05-21 | $196.26 | $196.56 | $195.74 | $195.74 | $32.12 | 28,050 |
2018-05-18 | $195.69 | $195.99 | $195.39 | $195.90 | $32.14 | 26,868 |
2018-05-17 | $195.68 | $195.68 | $194.00 | $194.99 | $32.00 | 21,744 |
2018-05-16 | $193.84 | $195.52 | $193.79 | $195.23 | $32.03 | 36,036 |
2018-05-15 | $192.23 | $194.15 | $192.23 | $193.19 | $31.70 | 11,184 |
2018-05-14 | $194.83 | $196.20 | $193.51 | $193.51 | $31.75 | 44,094 |
2018-05-11 | $195.89 | $195.89 | $193.37 | $194.31 | $31.88 | 44,508 |
2018-05-10 | $193.34 | $194.48 | $192.70 | $194.05 | $31.84 | 32,208 |
2018-05-09 | $191.97 | $192.95 | $191.22 | $192.32 | $31.56 | 45,378 |
2018-05-08 | $190.62 | $191.09 | $190.34 | $190.77 | $31.30 | 58,530 |
2018-05-07 | $189.35 | $190.14 | $189.35 | $190.14 | $31.20 | 17,124 |
2018-05-04 | $184.37 | $188.31 | $184.37 | $187.99 | $30.85 | 67,716 |
2018-05-03 | $185.50 | $185.81 | $183.53 | $185.81 | $30.49 | 11,664 |
2018-05-02 | $185.50 | $186.73 | $185.50 | $185.63 | $30.46 | 9,936 |
2018-05-01 | $182.69 | $184.84 | $182.35 | $184.84 | $30.33 | 46,566 |
2018-04-30 | $194.14 | $194.14 | $183.94 | $184.04 | $30.20 | 70,470 |
2018-04-27 | $184.42 | $185.05 | $184.42 | $184.77 | $30.32 | 7,794 |
2018-04-26 | $184.99 | $185.89 | $184.99 | $185.37 | $30.42 | 12,258 |
2018-04-25 | $185.25 | $185.25 | $181.57 | $184.27 | $30.24 | 16,494 |
2018-04-24 | $188.40 | $188.40 | $183.63 | $184.41 | $30.26 | 14,772 |
2018-04-23 | $187.69 | $187.69 | $186.02 | $186.54 | $30.61 | 17,880 |
2018-04-20 | $191.24 | $191.24 | $186.92 | $186.97 | $30.68 | 23,934 |
2018-04-19 | $189.97 | $189.97 | $188.46 | $188.89 | $30.99 | 85,644 |
2018-04-18 | $189.71 | $190.80 | $189.55 | $190.65 | $31.28 | 19,608 |
2018-04-17 | $187.58 | $189.90 | $187.58 | $189.90 | $31.16 | 16,878 |
2018-04-16 | $187.06 | $187.29 | $186.62 | $186.78 | $30.65 | 20,802 |
2018-04-13 | $187.72 | $187.72 | $185.90 | $186.00 | $30.52 | 21,042 |
2018-04-12 | $186.75 | $187.46 | $186.67 | $187.46 | $30.76 | 25,608 |
2018-04-11 | $184.83 | $185.64 | $184.83 | $185.28 | $30.40 | 44,118 |
2018-04-10 | $184.84 | $185.44 | $183.43 | $184.91 | $30.34 | 77,646 |
2018-04-09 | $181.07 | $183.16 | $181.07 | $182.12 | $29.88 | 20,160 |
2018-04-06 | $183.90 | $183.90 | $179.76 | $181.07 | $29.71 | 31,896 |
2018-04-05 | $183.90 | $184.70 | $183.87 | $184.63 | $30.30 | 72,486 |
2018-04-04 | $184.14 | $184.14 | $179.42 | $183.86 | $30.17 | 10,332 |
2018-04-03 | $179.90 | $181.40 | $179.28 | $180.90 | $29.68 | 203,388 |
2018-04-02 | $184.55 | $185.27 | $178.34 | $179.41 | $29.44 | 256,362 |
2018-03-29 | $184.07 | $185.54 | $184.07 | $185.54 | $30.44 | 10,440 |
2018-03-28 | $182.20 | $182.75 | $181.86 | $182.23 | $29.90 | 13,188 |
2018-03-27 | $186.60 | $186.60 | $182.00 | $182.00 | $29.86 | 21,372 |
2018-03-26 | $183.95 | $184.52 | $183.95 | $184.52 | $30.28 | 4,116 |
2018-03-23 | $185.25 | $185.40 | $182.41 | $182.41 | $29.93 | 6,084 |
2018-03-22 | $190.97 | $190.97 | $187.06 | $187.06 | $30.69 | 29,472 |
2018-03-21 | $190.95 | $191.51 | $190.95 | $190.99 | $31.32 | 14,910 |
2018-03-20 | $190.00 | $190.10 | $189.60 | $189.60 | $31.09 | 5,580 |
2018-03-19 | $190.42 | $190.42 | $187.29 | $189.28 | $31.04 | 22,788 |
2018-03-16 | $191.51 | $191.51 | $190.68 | $190.86 | $31.29 | 11,850 |
2018-03-15 | $189.55 | $189.76 | $189.55 | $189.76 | $31.11 | 4,878 |
2018-03-14 | $191.32 | $191.48 | $190.41 | $191.04 | $31.32 | 9,324 |
2018-03-13 | $192.41 | $193.05 | $191.73 | $191.73 | $31.44 | 8,934 |
2018-03-12 | $191.95 | $191.95 | $191.95 | $191.95 | $31.47 | 4,230 |
2018-03-09 | $190.48 | $191.48 | $190.48 | $191.48 | $31.40 | 5,754 |
2018-03-08 | $188.66 | $189.10 | $188.36 | $189.10 | $31.01 | 11,364 |
2018-03-07 | $188.22 | $188.93 | $187.14 | $188.93 | $30.98 | 5,556 |
2018-03-06 | $186.28 | $186.56 | $185.40 | $186.56 | $30.59 | 16,428 |
2018-03-05 | $182.50 | $184.42 | $182.29 | $184.42 | $30.24 | 17,082 |
2018-03-02 | $177.17 | $182.06 | $177.17 | $182.06 | $29.85 | 8,166 |
2018-03-01 | $179.68 | $180.97 | $178.12 | $179.04 | $29.36 | 35,376 |
2018-02-28 | $183.41 | $183.41 | $181.91 | $181.91 | $29.83 | 7,770 |
2018-02-27 | $184.27 | $184.29 | $183.98 | $184.02 | $30.17 | 18,834 |
2018-02-26 | $184.29 | $184.29 | $184.22 | $184.22 | $30.21 | 7,890 |
2018-02-23 | $181.84 | $183.50 | $181.84 | $183.50 | $30.09 | 12,786 |
2018-02-22 | $182.20 | $183.00 | $181.11 | $181.14 | $29.70 | 12,012 |
2018-02-21 | $182.10 | $184.44 | $181.47 | $181.47 | $29.75 | 5,058 |
2018-02-20 | $182.32 | $182.32 | $181.71 | $181.80 | $29.81 | 10,296 |
2018-02-16 | $181.14 | $183.55 | $181.14 | $182.76 | $29.97 | 13,488 |
2018-02-15 | $185.85 | $185.85 | $180.84 | $181.75 | $29.80 | 16,386 |
2018-02-14 | $176.15 | $180.11 | $176.15 | $179.86 | $29.49 | 9,366 |
2018-02-13 | $174.65 | $175.69 | $174.65 | $175.50 | $28.78 | 15,684 |
2018-02-12 | $172.37 | $175.60 | $172.37 | $175.60 | $28.79 | 10,656 |
2018-02-09 | $172.66 | $172.66 | $168.90 | $172.36 | $28.26 | 17,994 |
2018-02-08 | $176.53 | $176.53 | $173.74 | $174.45 | $28.60 | 10,014 |
2018-02-07 | $180.82 | $180.82 | $177.74 | $178.01 | $29.19 | 13,080 |
2018-02-06 | $172.51 | $178.17 | $172.51 | $177.95 | $29.18 | 43,626 |
2018-02-05 | $180.71 | $182.50 | $176.85 | $177.32 | $29.07 | 24,732 |
2018-02-02 | $184.21 | $184.43 | $183.72 | $183.97 | $30.16 | 13,350 |
2018-02-01 | $184.20 | $185.75 | $184.20 | $185.43 | $30.40 | 7,902 |
2018-01-31 | $187.08 | $187.08 | $185.12 | $185.12 | $30.35 | 18,648 |
2018-01-30 | $179.19 | $186.43 | $174.71 | $185.98 | $30.49 | 17,046 |
2018-01-29 | $187.88 | $188.34 | $187.88 | $188.22 | $30.86 | 7,482 |
2018-01-26 | $188.17 | $188.41 | $187.80 | $188.36 | $30.88 | 17,226 |
2018-01-25 | $186.90 | $187.53 | $186.82 | $186.90 | $30.64 | 15,150 |
2018-01-24 | $188.76 | $188.81 | $187.04 | $187.09 | $30.68 | 15,840 |
2018-01-23 | $187.07 | $188.66 | $186.83 | $188.53 | $30.91 | 14,856 |
2018-01-22 | $186.05 | $187.07 | $186.05 | $187.07 | $30.67 | 7,812 |
2018-01-19 | $183.80 | $185.61 | $183.80 | $185.61 | $30.43 | 23,562 |
2018-01-18 | $183.90 | $183.90 | $182.94 | $183.63 | $30.11 | 11,148 |
2018-01-17 | $182.68 | $183.97 | $182.62 | $183.70 | $30.12 | 16,872 |
2018-01-16 | $186.74 | $186.74 | $181.84 | $182.67 | $29.95 | 48,636 |
2018-01-12 | $183.99 | $185.04 | $183.92 | $184.79 | $30.30 | 55,812 |
2018-01-11 | $183.00 | $184.08 | $182.80 | $184.04 | $30.18 | 14,298 |
2018-01-10 | $181.61 | $182.06 | $181.61 | $182.06 | $29.85 | 9,354 |
2018-01-09 | $181.00 | $182.63 | $181.00 | $182.53 | $29.93 | 13,992 |
2018-01-08 | $182.29 | $182.29 | $180.01 | $181.74 | $29.80 | 12,516 |
2018-01-05 | $181.20 | $181.26 | $180.92 | $181.19 | $29.71 | 13,794 |
2018-01-04 | $182.67 | $182.67 | $180.83 | $180.96 | $29.67 | 18,366 |
2018-01-03 | $181.99 | $181.99 | $181.00 | $181.79 | $29.81 | 30,324 |
2018-01-02 | $182.17 | $182.55 | $178.74 | $180.68 | $29.62 | 79,818 |
2017-12-29 | $183.83 | $183.83 | $179.45 | $179.45 | $29.42 | 36,024 |
2017-12-28 | $179.57 | $179.80 | $179.57 | $179.73 | $29.47 | 15,816 |
2017-12-27 | $179.88 | $179.88 | $179.30 | $179.34 | $29.41 | 8,886 |
2017-12-26 | $179.39 | $179.39 | $179.02 | $179.09 | $29.36 | 10,662 |
2017-12-22 | $178.88 | $179.13 | $178.88 | $178.98 | $29.35 | 5,760 |
2017-12-21 | $181.02 | $181.02 | $179.10 | $179.49 | $29.43 | 11,874 |
2017-12-20 | $178.34 | $178.99 | $178.34 | $178.76 | $29.31 | 9,894 |
2017-12-19 | $179.36 | $179.36 | $178.22 | $178.22 | $29.22 | 14,196 |
2017-12-18 | $180.08 | $180.08 | $179.45 | $179.55 | $29.39 | 34,908 |
2017-12-15 | $177.84 | $178.43 | $177.59 | $178.38 | $29.20 | 14,322 |
2017-12-14 | $176.92 | $177.18 | $175.55 | $175.55 | $28.74 | 4,980 |
2017-12-13 | $177.08 | $177.20 | $177.08 | $177.20 | $29.01 | 5,904 |
2017-12-12 | $176.82 | $176.96 | $176.17 | $176.57 | $28.90 | 27,474 |
2017-12-11 | $177.22 | $177.22 | $177.22 | $177.22 | $29.01 | 5,280 |
2017-12-08 | $177.83 | $177.83 | $177.83 | $177.83 | $29.11 | 3,714 |
2017-12-07 | $177.12 | $177.34 | $176.61 | $176.61 | $28.91 | 7,044 |
2017-12-06 | $174.90 | $175.40 | $174.90 | $175.40 | $28.71 | 5,136 |
2017-12-05 | $176.30 | $177.00 | $175.28 | $175.38 | $28.71 | 30,078 |
2017-12-04 | $179.38 | $180.86 | $176.99 | $176.99 | $28.97 | 12,882 |
2017-12-01 | $177.75 | $177.75 | $177.49 | $177.61 | $29.07 | 7,518 |
2017-11-30 | $179.30 | $179.51 | $179.18 | $179.18 | $29.33 | 8,094 |
2017-11-29 | $179.27 | $180.15 | $178.00 | $178.24 | $29.18 | 52,500 |
2017-11-28 | $179.78 | $179.78 | $179.78 | $179.78 | $29.43 | 14,538 |
2017-11-27 | $178.35 | $178.35 | $178.19 | $178.28 | $29.18 | 12,384 |
2017-11-24 | $179.00 | $179.30 | $179.00 | $179.12 | $29.32 | 9,744 |
2017-11-22 | $178.35 | $178.78 | $178.35 | $178.77 | $29.26 | 20,862 |
2017-11-21 | $177.82 | $178.27 | $177.80 | $178.16 | $29.16 | 28,482 |
2017-11-20 | $175.55 | $176.19 | $175.55 | $176.19 | $28.84 | 5,874 |
2017-11-17 | $173.72 | $175.52 | $173.72 | $175.33 | $28.70 | 9,096 |
2017-11-16 | $172.50 | $174.98 | $172.50 | $174.69 | $28.60 | 20,520 |
2017-11-15 | $170.57 | $172.12 | $170.57 | $171.59 | $28.09 | 12,114 |
2017-11-14 | $172.76 | $172.88 | $172.52 | $172.88 | $28.30 | 10,704 |
2017-11-13 | $172.24 | $173.31 | $172.24 | $173.30 | $28.37 | 12,054 |
2017-11-10 | $172.66 | $173.04 | $172.63 | $173.04 | $28.32 | 9,618 |
2017-11-09 | $171.21 | $172.21 | $171.15 | $172.21 | $28.19 | 12,042 |
2017-11-08 | $174.12 | $174.12 | $174.12 | $174.12 | $28.50 | 5,634 |
2017-11-07 | $173.77 | $173.77 | $173.16 | $173.20 | $28.35 | 8,376 |
2017-11-06 | $175.12 | $175.75 | $175.12 | $175.75 | $28.77 | 10,134 |
2017-11-03 | $174.76 | $175.09 | $173.87 | $174.97 | $28.64 | 19,218 |
2017-11-02 | $173.39 | $174.40 | $173.17 | $174.40 | $28.55 | 15,978 |
2017-11-01 | $176.39 | $176.39 | $172.74 | $173.84 | $28.46 | 12,576 |
2017-10-31 | $175.36 | $175.43 | $175.17 | $175.17 | $28.67 | 10,626 |
2017-10-30 | $172.97 | $172.97 | $172.97 | $172.97 | $28.31 | 2,124 |
2017-10-27 | $174.04 | $174.26 | $174.02 | $174.19 | $28.51 | 7,230 |
2017-10-26 | $172.30 | $172.62 | $172.30 | $172.60 | $28.25 | 4,608 |
2017-10-25 | $172.67 | $172.67 | $170.76 | $171.95 | $28.15 | 13,392 |
2017-10-24 | $173.35 | $173.44 | $173.35 | $173.44 | $28.39 | 5,370 |
2017-10-23 | $175.08 | $175.08 | $172.39 | $172.48 | $28.23 | 14,592 |
2017-10-20 | $173.30 | $173.60 | $173.29 | $173.37 | $28.38 | 9,618 |
2017-10-19 | $171.39 | $171.93 | $171.39 | $171.93 | $28.14 | 3,084 |
2017-10-18 | $172.92 | $173.11 | $172.92 | $173.11 | $28.34 | 5,058 |
2017-10-17 | $172.66 | $172.66 | $171.80 | $172.05 | $28.16 | 7,284 |
2017-10-16 | $172.74 | $172.74 | $172.00 | $172.14 | $28.18 | 7,824 |
2017-10-13 | $172.32 | $172.60 | $172.01 | $172.01 | $28.16 | 7,362 |
2017-10-12 | $172.18 | $172.59 | $172.18 | $172.46 | $28.23 | 15,354 |
2017-10-11 | $175.79 | $175.79 | $171.72 | $171.96 | $28.15 | 41,184 |
2017-10-10 | $172.23 | $172.33 | $171.39 | $171.62 | $28.09 | 14,118 |
2017-10-09 | $173.94 | $173.94 | $171.95 | $171.98 | $28.15 | 43,890 |
2017-10-06 | $172.28 | $172.28 | $172.12 | $172.12 | $28.17 | 5,778 |
2017-10-05 | $177.45 | $177.45 | $172.08 | $172.20 | $28.19 | 15,000 |
2017-10-04 | $171.74 | $172.04 | $171.65 | $172.03 | $28.16 | 13,446 |
2017-10-03 | $171.37 | $171.87 | $171.27 | $171.87 | $28.13 | 20,088 |
2017-10-02 | $170.76 | $170.82 | $169.61 | $170.71 | $27.94 | 44,130 |
2017-09-29 | $169.24 | $169.67 | $169.24 | $169.67 | $27.77 | 10,086 |
2017-09-28 | $168.05 | $169.19 | $168.05 | $169.19 | $27.70 | 4,890 |
2017-09-27 | $165.84 | $169.01 | $165.84 | $169.01 | $27.67 | 22,692 |
2017-09-26 | $165.39 | $165.45 | $165.39 | $165.41 | $27.08 | 5,418 |
2017-09-25 | $165.22 | $165.23 | $165.22 | $165.22 | $27.02 | 7,008 |
2017-09-22 | $166.15 | $166.28 | $166.15 | $166.23 | $27.19 | 5,976 |
2017-09-21 | $166.01 | $166.15 | $165.77 | $166.15 | $27.18 | 9,624 |
2017-09-20 | $166.28 | $166.55 | $165.76 | $165.76 | $27.11 | 9,150 |
2017-09-19 | $166.18 | $166.18 | $165.94 | $166.00 | $27.15 | 6,156 |
2017-09-18 | $166.76 | $166.95 | $166.38 | $166.38 | $27.21 | 6,108 |
2017-09-15 | $165.05 | $165.05 | $165.05 | $165.05 | $27.00 | 3,996 |
2017-09-14 | $164.88 | $165.01 | $164.77 | $164.90 | $26.97 | 14,550 |
2017-09-13 | $164.78 | $165.23 | $164.78 | $164.94 | $26.98 | 31,608 |
2017-09-12 | $164.15 | $165.06 | $163.80 | $164.98 | $26.99 | 31,800 |
2017-09-11 | $164.05 | $164.22 | $164.05 | $164.18 | $26.86 | 6,996 |
2017-09-08 | $162.56 | $162.89 | $162.40 | $162.54 | $26.59 | 19,044 |
2017-09-07 | $162.37 | $162.72 | $162.36 | $162.55 | $26.59 | 19,728 |
2017-09-06 | $162.75 | $162.83 | $162.75 | $162.76 | $26.62 | 8,412 |
2017-09-05 | $163.98 | $163.98 | $162.27 | $162.62 | $26.60 | 14,796 |
2017-09-01 | $163.37 | $163.65 | $163.37 | $163.65 | $26.77 | 5,796 |
2017-08-31 | $162.13 | $162.97 | $162.12 | $162.97 | $26.66 | 24,504 |
2017-08-30 | $160.24 | $161.06 | $160.24 | $160.88 | $26.31 | 51,564 |
2017-08-29 | $157.92 | $159.27 | $157.92 | $159.22 | $26.04 | 10,626 |
2017-08-28 | $158.45 | $158.54 | $158.45 | $158.54 | $25.93 | 3,870 |
2017-08-25 | $158.34 | $158.48 | $158.34 | $158.48 | $25.92 | 4,128 |
2017-08-24 | $158.55 | $158.57 | $158.11 | $158.42 | $25.91 | 36,138 |
2017-08-23 | $157.83 | $158.32 | $157.80 | $158.32 | $25.90 | 13,986 |
2017-08-22 | $157.97 | $158.62 | $157.97 | $158.60 | $25.94 | 6,582 |
2017-08-21 | $156.39 | $156.39 | $156.02 | $156.20 | $25.55 | 13,782 |
2017-08-18 | $156.87 | $156.87 | $156.87 | $156.87 | $25.66 | 2,466 |
2017-08-17 | $158.71 | $159.23 | $156.53 | $156.53 | $25.60 | 15,564 |
2017-08-16 | $159.42 | $159.42 | $159.41 | $159.41 | $26.08 | 3,030 |
2017-08-15 | $161.22 | $161.22 | $159.50 | $159.50 | $26.09 | 5,238 |
2017-08-14 | $158.95 | $160.11 | $158.95 | $160.11 | $26.19 | 8,544 |
2017-08-11 | $157.61 | $157.92 | $157.12 | $157.92 | $25.83 | 33,048 |
2017-08-10 | $158.83 | $158.83 | $157.24 | $157.24 | $25.72 | 22,824 |
2017-08-09 | $160.79 | $160.79 | $160.13 | $160.32 | $26.22 | 9,240 |
2017-08-08 | $162.56 | $162.89 | $161.25 | $161.52 | $26.42 | 10,578 |
2017-08-07 | $162.05 | $162.30 | $161.67 | $162.30 | $26.55 | 9,390 |
2017-08-04 | $161.74 | $161.74 | $161.51 | $161.51 | $26.42 | 5,886 |
2017-08-03 | $161.99 | $161.99 | $161.09 | $161.09 | $26.35 | 6,504 |
2017-08-02 | $163.06 | $163.06 | $161.49 | $161.49 | $26.41 | 7,536 |
2017-08-01 | $163.58 | $163.58 | $162.96 | $163.39 | $26.73 | 18,732 |
2017-07-31 | $163.33 | $163.33 | $163.32 | $163.32 | $26.71 | 7,758 |
2017-07-28 | $163.53 | $164.40 | $163.53 | $164.34 | $26.88 | 204,894 |
2017-07-27 | $166.93 | $166.93 | $164.72 | $164.72 | $26.94 | 15,048 |
2017-07-26 | $167.27 | $167.28 | $166.78 | $166.78 | $27.28 | 7,488 |
2017-07-25 | $167.03 | $167.16 | $166.30 | $166.94 | $27.31 | 32,478 |
2017-07-24 | $165.07 | $165.97 | $165.07 | $165.97 | $27.15 | 26,082 |
2017-07-21 | $165.50 | $165.50 | $165.16 | $165.22 | $27.02 | 10,686 |
2017-07-20 | $165.60 | $165.66 | $165.60 | $165.62 | $27.09 | 4,644 |
2017-07-19 | $163.26 | $165.26 | $163.26 | $165.20 | $27.02 | 18,618 |
2017-07-18 | $162.80 | $163.61 | $162.60 | $163.47 | $26.74 | 27,624 |
2017-07-17 | $163.62 | $163.79 | $163.46 | $163.46 | $26.74 | 16,884 |
2017-07-14 | $163.18 | $164.08 | $163.18 | $164.03 | $26.83 | 13,242 |
2017-07-13 | $162.09 | $162.09 | $162.09 | $162.09 | $26.51 | 2,160 |
2017-07-12 | $163.21 | $163.21 | $162.68 | $163.17 | $26.69 | 30,180 |
2017-07-11 | $159.95 | $161.04 | $159.95 | $160.97 | $26.33 | 55,542 |
2017-07-10 | $160.00 | $161.02 | $160.00 | $160.39 | $26.23 | 12,978 |
2017-07-07 | $160.19 | $161.25 | $160.07 | $160.94 | $26.33 | 82,602 |
2017-07-06 | $159.44 | $160.24 | $158.87 | $158.94 | $26.00 | 15,180 |
2017-07-05 | $161.43 | $161.43 | $161.43 | $161.43 | $26.40 | 3,048 |
2017-07-03 | $162.20 | $162.20 | $161.16 | $161.16 | $26.36 | 7,698 |
2017-06-30 | $161.22 | $161.50 | $160.91 | $160.91 | $26.32 | 6,438 |
2017-06-29 | $161.33 | $161.33 | $159.57 | $160.80 | $26.30 | 10,758 |
2017-06-28 | $160.58 | $160.58 | $160.58 | $160.58 | $26.27 | 1,944 |
2017-06-27 | $162.24 | $162.24 | $160.11 | $160.11 | $26.19 | 7,998 |
2017-06-26 | $164.13 | $164.13 | $162.00 | $162.81 | $26.60 | 6,312 |
2017-06-23 | $162.98 | $163.01 | $162.78 | $163.01 | $26.63 | 6,342 |
2017-06-22 | $160.76 | $161.82 | $160.76 | $161.79 | $26.43 | 11,538 |
2017-06-21 | $161.49 | $161.49 | $160.81 | $160.81 | $26.27 | 7,398 |
2017-06-20 | $161.08 | $161.35 | $160.33 | $160.33 | $26.19 | 22,524 |
2017-06-19 | $161.69 | $161.69 | $161.54 | $161.54 | $26.39 | 6,942 |
2017-06-16 | $159.23 | $159.26 | $159.23 | $159.23 | $26.01 | 12,714 |
2017-06-15 | $158.98 | $159.72 | $158.63 | $159.72 | $26.09 | 39,168 |
2017-06-14 | $160.93 | $161.09 | $160.82 | $160.82 | $26.27 | 6,072 |
2017-06-13 | $160.48 | $161.03 | $160.48 | $160.95 | $26.29 | 7,122 |
2017-06-12 | $160.04 | $160.12 | $159.88 | $159.90 | $26.12 | 7,308 |
2017-06-09 | $162.65 | $162.65 | $160.79 | $160.79 | $26.27 | 8,454 |
2017-06-08 | $160.39 | $161.71 | $160.39 | $161.71 | $26.42 | 5,298 |
2017-06-07 | $160.58 | $160.58 | $159.91 | $159.96 | $26.13 | 8,652 |
2017-06-06 | $160.13 | $160.64 | $160.13 | $160.64 | $26.24 | 3,792 |
2017-06-05 | $160.92 | $160.92 | $160.92 | $160.92 | $26.29 | 2,142 |
2017-06-02 | $161.15 | $161.17 | $160.97 | $160.97 | $26.29 | 4,464 |
2017-06-01 | $157.76 | $159.65 | $157.76 | $159.65 | $26.08 | 27,636 |
2017-05-31 | $155.41 | $156.85 | $155.41 | $156.85 | $25.62 | 5,730 |
2017-05-30 | $158.28 | $158.28 | $156.94 | $156.94 | $25.64 | 9,096 |
2017-05-26 | $158.19 | $158.19 | $158.19 | $158.19 | $25.84 | 2,682 |
2017-05-25 | $158.06 | $158.14 | $158.06 | $158.09 | $25.82 | 4,668 |
2017-05-24 | $157.14 | $157.67 | $157.07 | $157.66 | $25.75 | 9,912 |
2017-05-23 | $156.17 | $156.89 | $156.17 | $156.65 | $25.59 | 14,682 |
2017-05-22 | $155.98 | $156.51 | $155.98 | $156.50 | $25.57 | 6,168 |
2017-05-19 | $155.43 | $155.43 | $155.32 | $155.38 | $25.38 | 8,142 |
2017-05-18 | $154.22 | $154.64 | $153.86 | $154.64 | $25.26 | 4,776 |
2017-05-17 | $155.86 | $155.95 | $154.31 | $154.31 | $25.21 | 10,812 |
2017-05-16 | $156.51 | $157.67 | $156.51 | $157.67 | $25.76 | 15,252 |
2017-05-15 | $156.65 | $157.67 | $156.65 | $157.17 | $25.68 | 15,102 |
2017-05-12 | $156.36 | $156.36 | $155.95 | $155.95 | $25.48 | 4,386 |
2017-05-11 | $156.51 | $156.55 | $155.22 | $156.38 | $25.55 | 14,688 |
2017-05-10 | $155.64 | $156.74 | $155.64 | $156.68 | $25.59 | 87,144 |
2017-05-09 | $155.84 | $155.92 | $155.59 | $155.92 | $25.47 | 35,184 |
2017-05-08 | $155.78 | $155.78 | $155.57 | $155.57 | $25.41 | 5,358 |
2017-05-05 | $154.97 | $156.36 | $154.97 | $156.36 | $25.54 | 10,236 |
2017-05-04 | $154.56 | $154.56 | $154.56 | $154.56 | $25.25 | 426 |
2017-05-03 | $154.14 | $154.56 | $154.12 | $154.56 | $25.25 | 9,300 |
2017-05-02 | $155.33 | $155.42 | $155.33 | $155.42 | $25.39 | 4,122 |
2017-05-01 | $154.97 | $155.96 | $154.92 | $155.96 | $25.48 | 88,602 |
2017-04-28 | $155.49 | $155.49 | $154.69 | $154.69 | $25.27 | 9,828 |
2017-04-27 | $156.29 | $156.29 | $156.12 | $156.12 | $25.50 | 5,556 |
2017-04-26 | $155.07 | $155.75 | $155.07 | $155.23 | $25.36 | 7,824 |
2017-04-25 | $155.73 | $155.73 | $155.73 | $155.73 | $25.44 | 3,822 |
2017-04-24 | $154.00 | $154.15 | $153.91 | $153.94 | $25.15 | 6,930 |
2017-04-21 | $152.21 | $152.52 | $152.21 | $152.30 | $24.88 | 10,548 |
2017-04-20 | $152.25 | $152.79 | $152.25 | $152.77 | $24.96 | 7,386 |
2017-04-19 | $151.94 | $151.94 | $151.01 | $151.01 | $24.67 | 12,402 |
2017-04-18 | $149.55 | $149.89 | $149.28 | $149.68 | $24.45 | 8,328 |
2017-04-17 | $149.40 | $150.24 | $149.34 | $150.24 | $24.54 | 24,360 |
2017-04-13 | $150.34 | $150.34 | $150.10 | $150.10 | $24.52 | 11,832 |
2017-04-12 | $151.59 | $151.59 | $149.92 | $150.11 | $24.52 | 12,126 |
2017-04-11 | $150.99 | $150.99 | $150.38 | $150.38 | $24.57 | 9,342 |
2017-04-10 | $151.42 | $151.66 | $150.96 | $150.96 | $24.66 | 6,882 |
2017-04-07 | $150.74 | $150.78 | $150.74 | $150.78 | $24.63 | 3,102 |
2017-04-06 | $149.15 | $150.65 | $149.15 | $150.63 | $24.61 | 11,160 |
2017-04-05 | $151.95 | $151.95 | $151.45 | $151.89 | $24.81 | 4,854 |
2017-04-04 | $151.87 | $151.87 | $150.76 | $151.04 | $24.67 | 17,400 |
2017-04-03 | $152.00 | $152.00 | $151.41 | $151.59 | $24.76 | 38,328 |
2017-03-31 | $153.01 | $153.01 | $152.94 | $152.94 | $24.98 | 3,684 |
2017-03-30 | $152.40 | $152.40 | $152.40 | $152.40 | $24.90 | 3,840 |
2017-03-29 | $151.82 | $151.84 | $151.05 | $151.84 | $24.80 | 7,542 |
2017-03-28 | $150.60 | $151.13 | $150.60 | $151.13 | $24.69 | 6,450 |
2017-03-27 | $148.72 | $148.72 | $148.72 | $148.72 | $24.29 | 3,612 |
2017-03-24 | $150.43 | $150.54 | $149.73 | $149.75 | $24.46 | 27,126 |
2017-03-23 | $150.51 | $150.51 | $149.60 | $149.62 | $24.39 | 9,456 |
2017-03-22 | $148.73 | $149.48 | $148.73 | $149.48 | $24.37 | 21,696 |
2017-03-21 | $150.75 | $150.97 | $149.25 | $149.26 | $24.33 | 13,362 |
2017-03-20 | $152.96 | $153.47 | $152.96 | $153.47 | $25.02 | 4,884 |
2017-03-17 | $153.51 | $153.56 | $153.49 | $153.49 | $25.02 | 6,612 |
2017-03-16 | $154.17 | $154.17 | $153.00 | $153.11 | $24.96 | 6,336 |
2017-03-15 | $151.67 | $152.69 | $151.67 | $152.69 | $24.89 | 10,620 |
2017-03-14 | $150.14 | $150.66 | $150.14 | $150.66 | $24.56 | 5,808 |
2017-03-13 | $151.26 | $151.59 | $151.17 | $151.59 | $24.71 | 13,182 |
2017-03-10 | $151.00 | $151.00 | $150.22 | $150.91 | $24.60 | 14,844 |
2017-03-09 | $150.79 | $150.79 | $149.64 | $150.16 | $24.48 | 20,532 |
2017-03-08 | $151.81 | $151.81 | $150.57 | $150.63 | $24.56 | 13,854 |
2017-03-07 | $151.38 | $152.01 | $150.97 | $151.03 | $24.62 | 20,796 |
2017-03-06 | $152.28 | $152.33 | $152.18 | $152.30 | $24.83 | 7,620 |
2017-03-03 | $153.54 | $153.54 | $152.75 | $153.18 | $24.97 | 12,000 |
2017-03-02 | $153.82 | $153.86 | $153.08 | $153.12 | $24.96 | 11,526 |
2017-03-01 | $154.18 | $154.65 | $154.00 | $154.63 | $25.21 | 72,648 |
2017-02-28 | $153.21 | $153.21 | $152.43 | $152.43 | $24.85 | 40,632 |
2017-02-27 | $152.75 | $154.28 | $152.75 | $154.28 | $25.15 | 35,082 |
2017-02-24 | $152.46 | $152.85 | $152.16 | $152.73 | $24.90 | 11,232 |
2017-02-23 | $152.50 | $152.56 | $152.31 | $152.31 | $24.83 | 5,508 |
2017-02-22 | $154.66 | $154.66 | $153.99 | $154.16 | $25.13 | 10,614 |
2017-02-21 | $155.13 | $155.13 | $154.52 | $154.86 | $25.25 | 14,358 |
2017-02-17 | $153.59 | $153.73 | $153.20 | $153.73 | $25.06 | 18,372 |
2017-02-16 | $153.34 | $153.60 | $152.75 | $153.26 | $24.99 | 23,832 |
2017-02-15 | $152.34 | $154.16 | $152.34 | $154.13 | $25.13 | 75,822 |
2017-02-14 | $152.02 | $152.82 | $151.89 | $152.68 | $24.89 | 13,506 |
2017-02-13 | $152.57 | $152.57 | $152.16 | $152.20 | $24.81 | 11,724 |
2017-02-10 | $151.67 | $152.48 | $151.67 | $152.15 | $24.81 | 10,704 |
2017-02-09 | $150.11 | $151.33 | $150.11 | $151.04 | $24.62 | 20,346 |
2017-02-08 | $148.07 | $148.97 | $148.00 | $148.93 | $24.28 | 22,788 |
2017-02-07 | $148.66 | $149.64 | $148.41 | $148.76 | $24.25 | 29,898 |
2017-02-06 | $148.71 | $148.96 | $148.71 | $148.96 | $24.29 | 10,632 |
2017-02-03 | $149.91 | $150.27 | $149.91 | $150.27 | $24.50 | 6,366 |
2017-02-02 | $148.56 | $148.56 | $148.23 | $148.23 | $24.17 | 6,576 |
2017-02-01 | $150.04 | $150.04 | $148.35 | $148.79 | $24.26 | 22,872 |
2017-01-31 | $147.01 | $148.84 | $147.01 | $148.80 | $24.26 | 23,574 |
2017-01-30 | $147.38 | $147.82 | $147.16 | $147.77 | $24.09 | 11,910 |
2017-01-27 | $149.04 | $149.33 | $148.84 | $149.30 | $24.34 | 9,990 |
2017-01-26 | $149.64 | $149.94 | $149.64 | $149.71 | $24.41 | 6,738 |
2017-01-25 | $150.85 | $150.91 | $150.49 | $150.49 | $24.53 | 19,230 |
2017-01-24 | $147.74 | $149.68 | $147.74 | $149.45 | $24.36 | 14,070 |
2017-01-23 | $147.22 | $147.68 | $146.78 | $147.29 | $24.01 | 12,006 |
2017-01-20 | $147.92 | $147.92 | $147.73 | $147.73 | $24.08 | 5,022 |
2017-01-19 | $148.73 | $148.73 | $146.96 | $147.34 | $24.02 | 29,232 |
2017-01-18 | $148.05 | $148.37 | $147.62 | $148.37 | $24.19 | 10,368 |
2017-01-17 | $148.76 | $148.76 | $147.64 | $147.77 | $24.09 | 14,814 |
2017-01-13 | $150.03 | $150.04 | $149.63 | $149.65 | $24.40 | 7,914 |
2017-01-12 | $148.19 | $148.61 | $146.84 | $148.56 | $24.22 | 32,160 |
2017-01-11 | $148.84 | $148.84 | $148.84 | $148.84 | $24.26 | 3,828 |
2017-01-10 | $148.20 | $148.98 | $147.82 | $148.96 | $24.28 | 23,352 |
2017-01-09 | $147.99 | $148.26 | $147.41 | $147.87 | $24.11 | 47,856 |
2017-01-06 | $147.34 | $147.91 | $147.34 | $147.44 | $24.04 | 40,476 |
2017-01-05 | $147.84 | $147.84 | $146.49 | $147.49 | $24.04 | 269,796 |
2017-01-04 | $146.55 | $148.20 | $146.55 | $148.20 | $24.16 | 8,460 |
2017-01-03 | $148.00 | $148.00 | $144.66 | $144.66 | $23.58 | 20,616 |
2016-12-30 | $144.85 | $145.21 | $144.75 | $144.75 | $23.60 | 8,034 |
2016-12-29 | $145.71 | $145.71 | $145.71 | $145.71 | $23.75 | 2,502 |
2016-12-28 | $147.20 | $147.20 | $145.23 | $145.23 | $23.68 | 5,832 |
2016-12-27 | $146.60 | $147.39 | $146.36 | $147.29 | $24.01 | 7,128 |
2016-12-23 | $145.41 | $146.02 | $145.41 | $146.02 | $23.81 | 11,370 |
2016-12-22 | $146.53 | $146.53 | $144.87 | $144.87 | $23.62 | 6,414 |
2016-12-21 | $147.06 | $147.07 | $146.37 | $146.37 | $23.86 | 7,500 |
2016-12-20 | $148.78 | $148.79 | $148.13 | $148.13 | $23.97 | 9,090 |
2016-12-19 | $147.79 | $148.09 | $147.33 | $147.55 | $23.88 | 9,288 |
2016-12-16 | $148.54 | $148.54 | $147.50 | $147.50 | $23.87 | 26,046 |
2016-12-15 | $148.53 | $148.53 | $148.02 | $148.02 | $23.96 | 41,532 |
2016-12-14 | $148.87 | $148.87 | $146.80 | $147.03 | $23.80 | 30,432 |
2016-12-13 | $148.92 | $149.88 | $148.61 | $148.98 | $24.11 | 22,914 |
2016-12-12 | $149.17 | $149.17 | $148.46 | $148.46 | $24.03 | 4,314 |
2016-12-09 | $150.11 | $150.15 | $150.04 | $150.08 | $24.29 | 12,486 |
2016-12-08 | $148.56 | $150.21 | $148.11 | $149.64 | $24.22 | 16,230 |
2016-12-07 | $146.99 | $146.99 | $146.55 | $146.55 | $23.72 | 6,906 |
2016-12-06 | $145.95 | $146.80 | $144.93 | $146.80 | $23.76 | 22,794 |
2016-12-05 | $145.25 | $145.25 | $145.05 | $145.05 | $23.48 | 8,076 |
2016-12-02 | $143.11 | $143.47 | $142.70 | $143.14 | $23.17 | 12,918 |
2016-12-01 | $144.92 | $144.92 | $142.50 | $142.82 | $23.11 | 13,242 |
2016-11-30 | $145.88 | $145.88 | $145.01 | $145.16 | $23.49 | 23,634 |
2016-11-29 | $146.11 | $146.23 | $145.58 | $145.58 | $23.56 | 10,866 |
2016-11-28 | $146.77 | $146.77 | $146.00 | $146.00 | $23.63 | 11,070 |
2016-11-25 | $147.37 | $147.37 | $147.30 | $147.30 | $23.84 | 3,582 |
2016-11-23 | $146.02 | $147.08 | $146.02 | $147.08 | $23.80 | 13,800 |
2016-11-22 | $146.00 | $146.00 | $145.34 | $145.79 | $23.60 | 9,588 |
2016-11-21 | $144.77 | $145.38 | $144.77 | $145.38 | $23.53 | 12,930 |
2016-11-18 | $144.27 | $144.27 | $144.26 | $144.26 | $23.35 | 4,632 |
2016-11-17 | $143.69 | $143.93 | $143.40 | $143.77 | $23.27 | 47,334 |
2016-11-16 | $143.08 | $143.41 | $143.08 | $143.22 | $23.18 | 39,882 |
2016-11-15 | $142.59 | $143.46 | $142.59 | $143.31 | $23.19 | 17,442 |
2016-11-14 | $143.00 | $143.00 | $141.86 | $142.23 | $23.02 | 9,564 |
2016-11-11 | $139.25 | $141.40 | $139.19 | $141.40 | $22.89 | 13,980 |
2016-11-10 | $140.15 | $140.15 | $138.92 | $139.38 | $22.56 | 33,126 |
2016-11-09 | $134.99 | $137.75 | $134.87 | $137.41 | $22.24 | 19,560 |
2016-11-08 | $134.41 | $134.49 | $134.41 | $134.49 | $21.77 | 4,062 |
2016-11-07 | $133.90 | $135.01 | $133.90 | $135.01 | $21.85 | 17,958 |
2016-11-04 | $131.58 | $131.58 | $131.58 | $131.58 | $21.30 | 2,436 |
2016-11-03 | $131.75 | $131.75 | $130.58 | $130.58 | $21.13 | 13,992 |
2016-11-02 | $132.71 | $132.87 | $131.82 | $132.26 | $21.41 | 20,838 |
2016-11-01 | $134.41 | $134.41 | $132.98 | $133.72 | $21.64 | 16,080 |
2016-10-31 | $134.87 | $135.20 | $134.87 | $135.20 | $21.88 | 11,826 |
2016-10-28 | $135.54 | $135.54 | $135.54 | $135.54 | $21.94 | 2,706 |
2016-10-27 | $136.77 | $136.77 | $136.77 | $136.77 | $22.14 | 822 |
2016-10-26 | $137.80 | $137.80 | $136.42 | $136.77 | $22.14 | 9,138 |
2016-10-25 | $138.52 | $138.78 | $138.52 | $138.62 | $22.44 | 5,550 |
2016-10-24 | $140.30 | $140.50 | $139.92 | $140.06 | $22.67 | 4,944 |
2016-10-21 | $138.94 | $139.13 | $138.94 | $139.13 | $22.52 | 9,396 |
2016-10-20 | $138.98 | $139.24 | $138.88 | $139.16 | $22.52 | 5,976 |
2016-10-19 | $139.20 | $139.55 | $139.20 | $139.55 | $22.59 | 5,118 |
2016-10-18 | $139.74 | $139.74 | $139.19 | $139.20 | $22.53 | 6,228 |
2016-10-17 | $138.95 | $138.95 | $138.79 | $138.79 | $22.46 | 7,200 |
2016-10-14 | $140.35 | $140.42 | $140.32 | $140.36 | $22.72 | 9,156 |
2016-10-13 | $139.86 | $139.89 | $138.71 | $139.84 | $22.63 | 8,352 |
2016-10-12 | $140.33 | $140.80 | $140.33 | $140.56 | $22.75 | 12,216 |
2016-10-11 | $141.13 | $141.13 | $140.37 | $140.75 | $22.78 | 6,588 |
2016-10-10 | $144.00 | $144.00 | $144.00 | $144.00 | $23.31 | 7,008 |
2016-10-07 | $142.47 | $142.47 | $142.14 | $142.14 | $23.01 | 2,172 |
2016-10-06 | $143.23 | $143.23 | $143.23 | $143.23 | $23.18 | 3,702 |
2016-10-05 | $143.37 | $143.84 | $143.19 | $143.23 | $23.18 | 12,108 |
2016-10-04 | $142.80 | $142.92 | $142.39 | $142.39 | $23.05 | 9,912 |
2016-10-03 | $142.98 | $142.98 | $142.81 | $142.81 | $23.11 | 6,240 |
2016-09-30 | $143.25 | $144.10 | $143.25 | $144.10 | $23.32 | 22,794 |
2016-09-29 | $142.95 | $143.02 | $142.29 | $142.43 | $23.05 | 5,022 |
2016-09-28 | $143.36 | $143.99 | $142.98 | $143.80 | $23.27 | 11,166 |
2016-09-27 | $143.03 | $143.74 | $143.03 | $143.74 | $23.26 | 3,030 |
2016-09-26 | $143.80 | $143.80 | $143.16 | $143.16 | $23.17 | 6,534 |
2016-09-23 | $145.24 | $145.29 | $144.75 | $144.96 | $23.42 | 11,772 |
2016-09-22 | $144.16 | $145.39 | $144.16 | $145.39 | $23.49 | 7,614 |
2016-09-21 | $142.95 | $143.64 | $142.10 | $143.63 | $23.21 | 8,856 |
2016-09-20 | $142.73 | $142.80 | $142.39 | $142.39 | $23.01 | 8,580 |
2016-09-19 | $142.56 | $142.87 | $142.56 | $142.87 | $23.09 | 9,546 |
2016-09-16 | $142.20 | $142.20 | $142.20 | $142.20 | $22.98 | 3,966 |
2016-09-15 | $141.68 | $143.06 | $141.68 | $143.00 | $23.11 | 27,450 |
2016-09-14 | $141.10 | $141.19 | $141.10 | $141.17 | $22.81 | 18,816 |
2016-09-13 | $142.30 | $142.30 | $140.58 | $141.08 | $22.80 | 25,350 |
2016-09-12 | $141.54 | $143.45 | $141.54 | $143.45 | $23.18 | 12,540 |
2016-09-09 | $144.66 | $144.66 | $141.77 | $141.77 | $22.91 | 8,712 |
2016-09-08 | $145.68 | $145.98 | $145.63 | $145.71 | $23.55 | 27,120 |
2016-09-07 | $145.80 | $146.19 | $145.73 | $146.19 | $23.62 | 8,526 |
2016-09-06 | $146.00 | $146.00 | $144.97 | $145.41 | $23.50 | 14,730 |
2016-09-02 | $144.52 | $144.93 | $144.39 | $144.93 | $23.42 | 20,190 |
2016-09-01 | $142.80 | $143.87 | $142.63 | $143.87 | $23.25 | 12,132 |
2016-08-31 | $143.27 | $143.76 | $143.11 | $143.76 | $23.23 | 3,294 |
2016-08-30 | $144.43 | $144.43 | $143.91 | $143.91 | $23.25 | 4,878 |
2016-08-29 | $144.50 | $144.50 | $144.50 | $144.50 | $23.35 | 2,490 |
2016-08-26 | $143.00 | $143.48 | $143.00 | $143.48 | $23.19 | 13,236 |
2016-08-25 | $144.00 | $144.00 | $143.97 | $143.97 | $23.26 | 2,928 |
2016-08-24 | $144.88 | $144.88 | $143.43 | $143.43 | $23.18 | 3,150 |
2016-08-23 | $144.88 | $145.18 | $144.83 | $144.89 | $23.41 | 9,504 |
2016-08-22 | $143.40 | $143.40 | $143.40 | $143.40 | $23.17 | 3,414 |
2016-08-19 | $143.20 | $143.56 | $143.14 | $143.45 | $23.18 | 9,132 |
2016-08-18 | $142.73 | $143.24 | $142.73 | $143.24 | $23.15 | 7,098 |
2016-08-17 | $143.28 | $143.28 | $141.88 | $142.63 | $23.05 | 11,220 |
2016-08-16 | $143.92 | $144.03 | $143.35 | $143.35 | $23.16 | 21,156 |
2016-08-15 | $144.74 | $145.08 | $144.72 | $144.79 | $23.40 | 16,254 |
2016-08-12 | $143.03 | $143.55 | $143.03 | $143.46 | $23.18 | 38,556 |
2016-08-11 | $143.33 | $143.68 | $143.28 | $143.46 | $23.18 | 210,918 |
2016-08-10 | $143.34 | $143.34 | $142.91 | $142.92 | $23.09 | 7,320 |
2016-08-09 | $144.08 | $144.08 | $144.06 | $144.06 | $23.28 | 4,032 |
2016-08-08 | $144.50 | $144.50 | $143.95 | $143.95 | $23.26 | 3,690 |
2016-08-05 | $143.43 | $144.21 | $143.43 | $144.01 | $23.27 | 7,752 |
2016-08-04 | $142.45 | $142.99 | $142.45 | $142.72 | $23.06 | 12,510 |
2016-08-03 | $140.85 | $141.95 | $140.85 | $141.89 | $22.93 | 10,104 |
2016-08-02 | $141.11 | $141.44 | $140.75 | $141.35 | $22.84 | 7,344 |
2016-08-01 | $143.01 | $143.73 | $143.01 | $143.12 | $23.13 | 21,564 |
2016-07-29 | $142.40 | $143.43 | $142.28 | $142.91 | $23.09 | 47,358 |
2016-07-28 | $142.48 | $142.80 | $142.19 | $142.80 | $23.08 | 6,504 |
2016-07-27 | $141.36 | $141.76 | $141.36 | $141.71 | $22.90 | 3,420 |
2016-07-26 | $141.30 | $141.30 | $141.30 | $141.30 | $22.83 | 5,694 |
2016-07-25 | $140.93 | $140.93 | $140.52 | $140.74 | $22.74 | 5,838 |
2016-07-22 | $140.20 | $141.36 | $140.20 | $141.36 | $22.84 | 32,034 |
2016-07-21 | $140.81 | $140.81 | $140.81 | $140.81 | $22.75 | 3,504 |
2016-07-20 | $139.01 | $139.01 | $139.01 | $139.01 | $22.46 | 1,938 |
2016-07-19 | $139.44 | $139.44 | $138.93 | $139.01 | $22.46 | 12,594 |
2016-07-18 | $139.27 | $139.94 | $139.27 | $139.94 | $22.61 | 5,928 |
2016-07-15 | $139.10 | $139.37 | $139.10 | $139.16 | $22.49 | 14,142 |
2016-07-14 | $139.78 | $139.81 | $139.18 | $139.37 | $22.52 | 15,102 |
2016-07-13 | $140.57 | $140.57 | $139.25 | $139.36 | $22.52 | 11,946 |
2016-07-12 | $139.63 | $140.82 | $139.63 | $140.33 | $22.68 | 292,542 |
2016-07-11 | $138.41 | $138.95 | $138.41 | $138.72 | $22.42 | 16,956 |
2016-07-08 | $135.96 | $137.24 | $135.96 | $137.24 | $22.18 | 16,542 |
2016-07-07 | $135.37 | $135.42 | $134.31 | $134.31 | $21.70 | 23,178 |
2016-07-06 | $132.72 | $134.39 | $132.72 | $134.39 | $21.72 | 10,770 |
2016-07-05 | $134.47 | $134.47 | $132.85 | $133.57 | $21.58 | 15,960 |
2016-07-01 | $134.33 | $135.75 | $134.33 | $134.67 | $21.76 | 61,014 |
2016-06-30 | $132.91 | $134.11 | $132.91 | $134.11 | $21.67 | 16,746 |
2016-06-29 | $131.67 | $132.34 | $131.67 | $132.34 | $21.38 | 90,030 |
2016-06-28 | $129.64 | $129.92 | $129.08 | $129.92 | $20.99 | 21,702 |
2016-06-27 | $129.42 | $129.42 | $126.77 | $127.01 | $20.52 | 16,788 |
2016-06-24 | $130.00 | $132.83 | $130.00 | $130.99 | $21.17 | 14,856 |
2016-06-23 | $135.22 | $135.99 | $135.16 | $135.95 | $21.97 | 11,028 |
2016-06-22 | $134.09 | $134.11 | $133.89 | $134.11 | $21.67 | 7,692 |
2016-06-21 | $134.80 | $135.10 | $133.83 | $134.26 | $21.70 | 22,386 |
2016-06-20 | $135.76 | $136.14 | $134.99 | $134.99 | $21.77 | 9,636 |
2016-06-17 | $134.14 | $134.14 | $133.80 | $133.90 | $21.60 | 12,270 |
2016-06-16 | $133.41 | $133.74 | $133.39 | $133.74 | $21.57 | 8,940 |
2016-06-15 | $135.01 | $135.19 | $134.58 | $134.63 | $21.71 | 9,822 |
2016-06-14 | $133.28 | $134.12 | $133.16 | $133.98 | $21.61 | 33,396 |
2016-06-13 | $134.86 | $134.87 | $134.11 | $134.11 | $21.63 | 19,866 |
2016-06-10 | $136.28 | $136.74 | $135.43 | $135.43 | $21.84 | 28,242 |
2016-06-09 | $138.55 | $138.59 | $138.09 | $138.46 | $22.33 | 24,486 |
2016-06-08 | $138.74 | $139.16 | $138.55 | $139.10 | $22.43 | 17,694 |
2016-06-07 | $137.91 | $138.82 | $137.91 | $138.43 | $22.33 | 27,900 |
2016-06-06 | $136.52 | $137.83 | $136.52 | $137.83 | $22.23 | 11,916 |
2016-06-03 | $135.42 | $136.29 | $135.10 | $136.29 | $21.98 | 9,804 |
2016-06-02 | $136.79 | $136.86 | $136.76 | $136.83 | $22.07 | 8,328 |
2016-06-01 | $134.07 | $135.91 | $134.07 | $135.90 | $21.92 | 9,060 |
2016-05-31 | $134.61 | $134.86 | $134.10 | $134.15 | $21.64 | 22,548 |
2016-05-27 | $133.81 | $134.05 | $133.68 | $134.05 | $21.62 | 14,580 |
2016-05-26 | $132.51 | $132.94 | $132.51 | $132.84 | $21.42 | 9,630 |
2016-05-25 | $131.58 | $132.66 | $131.58 | $132.54 | $21.38 | 12,654 |
2016-05-24 | $129.96 | $131.84 | $129.96 | $131.84 | $21.26 | 9,630 |
2016-05-23 | $129.58 | $129.58 | $129.38 | $129.40 | $20.87 | 5,682 |
2016-05-20 | $126.90 | $128.68 | $126.90 | $128.57 | $20.74 | 11,826 |
2016-05-19 | $126.40 | $127.42 | $126.40 | $126.96 | $20.48 | 8,820 |
2016-05-18 | $127.57 | $127.57 | $127.57 | $127.57 | $20.57 | 3,438 |
2016-05-17 | $128.27 | $129.43 | $127.23 | $127.55 | $20.57 | 6,084 |
2016-05-16 | $129.18 | $129.25 | $129.18 | $129.25 | $20.85 | 10,536 |
2016-05-13 | $127.11 | $127.11 | $127.11 | $127.11 | $20.50 | 4,890 |
2016-05-12 | $127.36 | $127.75 | $126.70 | $127.75 | $20.60 | 15,666 |
2016-05-11 | $129.15 | $129.23 | $128.37 | $128.37 | $20.70 | 7,008 |
2016-05-10 | $129.12 | $129.76 | $129.12 | $129.76 | $20.93 | 7,524 |
2016-05-09 | $128.39 | $128.96 | $128.39 | $128.96 | $20.80 | 4,872 |
2016-05-06 | $126.95 | $127.84 | $126.95 | $127.82 | $20.62 | 8,754 |
2016-05-05 | $127.77 | $127.79 | $127.56 | $127.56 | $20.57 | 2,964 |
2016-05-04 | $128.46 | $128.94 | $127.41 | $128.04 | $20.65 | 9,732 |
2016-05-03 | $130.16 | $130.16 | $129.23 | $129.49 | $20.88 | 8,076 |
2016-05-02 | $130.58 | $131.11 | $130.14 | $131.11 | $21.15 | 12,984 |
2016-04-29 | $130.16 | $130.52 | $129.86 | $130.52 | $21.05 | 8,052 |
2016-04-28 | $133.44 | $133.44 | $131.91 | $131.91 | $21.27 | 4,104 |
2016-04-27 | $133.70 | $133.70 | $133.16 | $133.55 | $21.54 | 4,122 |
2016-04-26 | $132.61 | $133.29 | $132.53 | $133.29 | $21.50 | 7,650 |
2016-04-25 | $133.31 | $133.31 | $133.31 | $133.31 | $21.50 | 2,514 |
2016-04-22 | $131.99 | $133.31 | $131.99 | $133.31 | $21.50 | 15,846 |
2016-04-21 | $132.82 | $132.82 | $132.08 | $132.08 | $21.30 | 4,932 |
2016-04-20 | $132.21 | $133.27 | $132.19 | $133.27 | $21.49 | 11,088 |
2016-04-19 | $132.32 | $132.32 | $131.98 | $131.98 | $21.29 | 6,024 |
2016-04-18 | $131.88 | $132.09 | $131.55 | $132.09 | $21.30 | 13,380 |
2016-04-15 | $131.04 | $131.04 | $130.70 | $130.70 | $21.08 | 3,714 |
2016-04-14 | $130.45 | $130.78 | $130.45 | $130.72 | $21.08 | 14,616 |
2016-04-13 | $128.32 | $130.74 | $128.32 | $130.74 | $21.09 | 11,922 |
2016-04-12 | $126.90 | $128.25 | $126.19 | $128.16 | $20.67 | 74,898 |
2016-04-11 | $128.52 | $128.52 | $126.84 | $126.84 | $20.46 | 35,196 |
2016-04-08 | $127.99 | $127.99 | $127.42 | $127.59 | $20.58 | 8,244 |
2016-04-07 | $127.67 | $127.67 | $127.67 | $127.67 | $20.59 | 4,242 |
2016-04-06 | $126.39 | $128.48 | $126.39 | $128.31 | $20.69 | 13,176 |
2016-04-05 | $127.22 | $127.22 | $126.64 | $126.86 | $20.46 | 6,150 |
2016-04-04 | $128.39 | $128.39 | $127.96 | $127.96 | $20.64 | 6,816 |
2016-04-01 | $128.37 | $128.65 | $128.37 | $128.47 | $20.72 | 6,402 |
2016-03-31 | $128.26 | $128.89 | $128.14 | $128.68 | $20.75 | 14,796 |
2016-03-30 | $127.90 | $128.17 | $127.54 | $127.70 | $20.60 | 16,602 |
2016-03-29 | $123.79 | $124.64 | $123.79 | $124.63 | $20.10 | 7,218 |
2016-03-28 | $123.86 | $124.24 | $123.28 | $123.98 | $20.00 | 10,224 |
2016-03-24 | $122.93 | $123.43 | $122.72 | $123.43 | $19.91 | 3,960 |
2016-03-23 | $125.05 | $125.05 | $125.05 | $125.05 | $20.17 | 3,714 |
2016-03-22 | $126.58 | $126.89 | $126.38 | $126.46 | $20.37 | 7,248 |
2016-03-21 | $126.35 | $126.53 | $125.99 | $126.43 | $20.36 | 13,632 |
2016-03-18 | $125.92 | $126.77 | $125.92 | $126.64 | $20.40 | 15,318 |
2016-03-17 | $124.57 | $125.72 | $124.57 | $125.72 | $20.25 | 5,634 |
2016-03-16 | $122.77 | $124.14 | $122.77 | $124.14 | $19.99 | 16,668 |
2016-03-15 | $123.36 | $123.36 | $122.95 | $122.95 | $19.80 | 5,208 |
2016-03-14 | $125.06 | $125.07 | $125.06 | $125.06 | $20.14 | 6,270 |
2016-03-11 | $123.70 | $125.07 | $123.57 | $125.07 | $20.14 | 4,440 |
2016-03-10 | $122.37 | $122.37 | $121.59 | $121.79 | $19.62 | 7,302 |
2016-03-09 | $123.12 | $123.12 | $123.12 | $123.12 | $19.83 | 3,414 |
2016-03-08 | $125.03 | $125.03 | $122.71 | $122.71 | $19.76 | 4,716 |
2016-03-07 | $124.62 | $126.59 | $124.62 | $126.00 | $20.29 | 5,502 |
2016-03-04 | $124.10 | $125.97 | $124.10 | $125.20 | $20.17 | 18,906 |
2016-03-03 | $123.33 | $124.05 | $123.13 | $124.05 | $19.98 | 58,524 |
2016-03-02 | $121.71 | $123.13 | $121.71 | $123.13 | $19.83 | 20,442 |
2016-03-01 | $120.15 | $120.96 | $120.15 | $120.96 | $19.48 | 33,000 |
2016-02-29 | $120.04 | $120.04 | $119.43 | $119.43 | $19.24 | 8,328 |
2016-02-26 | $119.78 | $119.78 | $119.28 | $119.28 | $19.21 | 5,010 |
2016-02-25 | $117.58 | $117.58 | $117.58 | $117.58 | $18.94 | 1,650 |
2016-02-24 | $114.54 | $116.83 | $114.54 | $116.83 | $18.82 | 4,020 |
2016-02-23 | $116.31 | $116.60 | $116.31 | $116.60 | $18.78 | 6,180 |
2016-02-22 | $116.96 | $117.67 | $116.86 | $117.19 | $18.88 | 31,920 |
2016-02-19 | $114.16 | $115.44 | $113.95 | $115.42 | $18.59 | 48,396 |
2016-02-18 | $114.84 | $114.84 | $114.84 | $114.84 | $18.50 | 2,922 |
2016-02-17 | $114.23 | $115.91 | $113.89 | $115.81 | $18.65 | 13,188 |
2016-02-16 | $110.77 | $112.68 | $110.77 | $112.68 | $18.15 | 13,404 |
2016-02-12 | $108.32 | $109.29 | $108.12 | $109.29 | $17.60 | 10,806 |
2016-02-11 | $107.23 | $108.05 | $106.49 | $108.05 | $17.40 | 15,558 |
2016-02-10 | $109.07 | $110.57 | $108.47 | $108.47 | $17.47 | 22,128 |
2016-02-09 | $108.07 | $110.34 | $108.07 | $108.71 | $17.51 | 26,916 |
2016-02-08 | $109.92 | $109.98 | $107.77 | $108.87 | $17.54 | 48,414 |
2016-02-05 | $113.03 | $113.78 | $112.44 | $112.44 | $18.11 | 55,854 |
2016-02-04 | $116.35 | $116.75 | $116.35 | $116.75 | $18.80 | 2,466 |
2016-02-03 | $116.99 | $116.99 | $114.35 | $116.00 | $18.68 | 13,716 |
2016-02-02 | $116.00 | $116.17 | $115.98 | $116.17 | $18.71 | 9,042 |
2016-02-01 | $118.59 | $119.65 | $117.86 | $119.36 | $19.23 | 65,136 |
2016-01-29 | $115.74 | $118.32 | $115.74 | $117.99 | $19.00 | 13,206 |
2016-01-28 | $116.45 | $116.45 | $115.27 | $115.27 | $18.57 | 12,972 |
2016-01-27 | $118.53 | $118.53 | $115.90 | $115.90 | $18.67 | 7,968 |
2016-01-26 | $117.53 | $118.57 | $117.14 | $118.57 | $19.10 | 10,974 |
2016-01-25 | $117.91 | $118.31 | $117.55 | $117.55 | $18.93 | 26,928 |
2016-01-22 | $117.84 | $119.03 | $117.45 | $118.87 | $19.15 | 53,286 |
2016-01-21 | $115.91 | $118.15 | $115.91 | $116.42 | $18.75 | 33,612 |
2016-01-20 | $113.42 | $116.99 | $110.77 | $116.08 | $18.70 | 65,310 |
2016-01-19 | $118.42 | $118.45 | $113.85 | $115.07 | $18.53 | 95,778 |
2016-01-15 | $116.50 | $117.04 | $115.25 | $117.04 | $18.85 | 138,006 |
2016-01-14 | $117.29 | $120.11 | $115.93 | $119.45 | $19.24 | 29,328 |
2016-01-13 | $122.19 | $122.19 | $117.14 | $117.76 | $18.97 | 33,390 |
2016-01-12 | $123.00 | $123.10 | $121.05 | $122.08 | $19.66 | 17,652 |
2016-01-11 | $122.23 | $122.23 | $120.06 | $120.06 | $19.34 | 25,584 |
2016-01-08 | $124.47 | $124.47 | $123.86 | $123.86 | $19.95 | 4,800 |
2016-01-07 | $125.62 | $126.23 | $124.49 | $124.70 | $20.08 | 16,590 |
2016-01-06 | $128.49 | $128.72 | $127.47 | $127.47 | $20.53 | 12,522 |
2016-01-05 | $131.32 | $131.37 | $130.74 | $130.74 | $21.06 | 11,706 |
2016-01-04 | $132.34 | $132.34 | $129.58 | $130.30 | $20.99 | 19,524 |
2015-12-31 | $134.95 | $134.95 | $134.68 | $134.68 | $21.69 | 3,474 |
2015-12-30 | $136.29 | $136.29 | $135.78 | $135.78 | $21.87 | 6,984 |
2015-12-29 | $136.26 | $136.54 | $135.61 | $136.43 | $21.97 | 16,890 |
2015-12-28 | $134.57 | $135.09 | $134.57 | $135.09 | $21.76 | 6,906 |
2015-12-24 | $135.97 | $136.68 | $135.92 | $135.92 | $21.89 | 4,800 |
2015-12-23 | $134.88 | $135.84 | $134.88 | $135.74 | $21.82 | 9,984 |
2015-12-22 | $134.03 | $134.20 | $132.89 | $134.18 | $21.57 | 23,334 |
2015-12-21 | $133.20 | $133.42 | $132.53 | $132.91 | $21.37 | 32,748 |
2015-12-18 | $134.08 | $134.08 | $132.33 | $132.33 | $21.28 | 29,646 |
2015-12-17 | $136.52 | $136.52 | $134.87 | $134.92 | $21.69 | 13,188 |
2015-12-16 | $135.01 | $135.37 | $134.58 | $135.18 | $21.73 | 16,692 |
2015-12-15 | $133.11 | $134.12 | $133.11 | $134.00 | $21.54 | 46,608 |
2015-12-14 | $133.39 | $133.39 | $132.01 | $132.11 | $21.24 | 26,340 |
2015-12-11 | $134.74 | $134.74 | $133.30 | $133.30 | $21.43 | 9,852 |
2015-12-10 | $135.41 | $136.16 | $135.16 | $136.16 | $21.89 | 5,988 |
2015-12-09 | $137.56 | $137.56 | $135.10 | $135.61 | $21.80 | 5,544 |
2015-12-08 | $135.86 | $137.53 | $135.86 | $137.27 | $22.07 | 19,500 |
2015-12-07 | $137.85 | $137.85 | $137.03 | $137.12 | $22.05 | 6,366 |
2015-12-04 | $137.41 | $139.14 | $137.41 | $139.14 | $22.37 | 14,700 |
2015-12-03 | $140.62 | $140.97 | $137.12 | $137.26 | $22.07 | 10,074 |
2015-12-02 | $141.05 | $141.17 | $139.78 | $140.12 | $22.53 | 11,394 |
2015-12-01 | $140.81 | $141.00 | $140.09 | $140.94 | $22.66 | 38,418 |
2015-11-30 | $141.20 | $141.20 | $139.95 | $140.15 | $22.53 | 14,292 |
2015-11-27 | $140.43 | $140.60 | $140.43 | $140.60 | $22.61 | 2,784 |
2015-11-25 | $139.23 | $140.56 | $139.23 | $140.46 | $22.58 | 19,722 |
2015-11-24 | $138.00 | $139.19 | $137.08 | $139.16 | $22.37 | 9,042 |
2015-11-23 | $137.63 | $138.11 | $137.63 | $138.11 | $22.21 | 10,218 |
2015-11-20 | $137.29 | $138.02 | $137.24 | $137.45 | $22.10 | 18,126 |
2015-11-19 | $137.42 | $137.42 | $137.42 | $137.42 | $22.09 | 3,072 |
2015-11-18 | $135.61 | $135.61 | $135.61 | $135.61 | $21.80 | 1,560 |
2015-11-17 | $135.51 | $136.64 | $135.09 | $135.61 | $21.80 | 30,426 |
2015-11-16 | $134.23 | $134.84 | $133.90 | $134.84 | $21.68 | 20,886 |
2015-11-13 | $135.36 | $135.49 | $134.35 | $135.36 | $21.76 | 10,266 |
2015-11-12 | $136.88 | $136.88 | $135.89 | $136.10 | $21.88 | 18,138 |
2015-11-11 | $139.39 | $139.42 | $138.37 | $138.37 | $22.25 | 10,464 |
2015-11-10 | $137.91 | $139.20 | $137.91 | $139.20 | $22.38 | 6,276 |
2015-11-09 | $140.02 | $140.02 | $138.70 | $138.84 | $22.32 | 9,792 |
2015-11-06 | $139.13 | $140.15 | $139.13 | $139.90 | $22.49 | 5,436 |
2015-11-05 | $139.16 | $139.22 | $138.46 | $139.22 | $22.38 | 11,850 |
2015-11-04 | $139.09 | $139.09 | $138.78 | $139.02 | $22.35 | 28,614 |
2015-11-03 | $138.32 | $139.54 | $137.86 | $138.88 | $22.33 | 33,594 |
2015-11-02 | $136.06 | $139.01 | $136.06 | $139.01 | $22.35 | 8,910 |
2015-10-30 | $135.99 | $136.02 | $135.53 | $135.77 | $21.83 | 8,010 |
2015-10-29 | $135.45 | $135.45 | $135.45 | $135.45 | $21.78 | 3,750 |
2015-10-28 | $134.10 | $135.64 | $134.10 | $135.64 | $21.81 | 4,230 |
2015-10-27 | $134.34 | $134.34 | $133.06 | $133.66 | $21.49 | 10,650 |
2015-10-26 | $135.39 | $135.42 | $134.75 | $134.77 | $21.67 | 20,340 |
2015-10-23 | $134.39 | $134.57 | $134.39 | $134.57 | $21.64 | 4,650 |
2015-10-22 | $133.88 | $134.19 | $133.31 | $133.94 | $21.53 | 6,906 |
2015-10-21 | $135.52 | $135.52 | $133.67 | $133.67 | $21.49 | 10,224 |
2015-10-20 | $135.12 | $135.12 | $134.58 | $134.92 | $21.69 | 25,698 |
2015-10-19 | $135.86 | $135.89 | $135.29 | $135.89 | $21.85 | 6,762 |
2015-10-16 | $135.32 | $135.67 | $134.75 | $134.75 | $21.67 | 11,328 |
2015-10-15 | $132.86 | $133.12 | $132.86 | $133.12 | $21.40 | 6,846 |
2015-10-14 | $133.99 | $134.56 | $132.74 | $132.74 | $21.34 | 10,920 |
2015-10-13 | $135.50 | $136.68 | $135.05 | $135.05 | $21.71 | 8,634 |
2015-10-12 | $136.70 | $136.70 | $135.81 | $136.02 | $21.87 | 25,122 |
2015-10-09 | $135.93 | $136.59 | $135.64 | $136.32 | $21.92 | 13,068 |
2015-10-08 | $134.18 | $135.47 | $133.75 | $135.47 | $21.78 | 11,874 |
2015-10-07 | $133.00 | $134.06 | $132.80 | $134.06 | $21.55 | 4,200 |
2015-10-06 | $133.47 | $133.90 | $131.64 | $132.42 | $21.29 | 26,490 |
2015-10-05 | $130.71 | $133.78 | $130.71 | $133.78 | $21.51 | 12,570 |
2015-10-02 | $126.91 | $130.69 | $126.91 | $130.69 | $21.01 | 11,982 |
2015-10-01 | $128.20 | $128.34 | $127.05 | $128.34 | $20.63 | 11,952 |
2015-09-30 | $127.54 | $128.68 | $126.86 | $128.68 | $20.69 | 6,462 |
2015-09-29 | $126.80 | $128.39 | $126.05 | $126.05 | $20.27 | 15,258 |
2015-09-28 | $129.96 | $129.96 | $126.94 | $127.46 | $20.49 | 309,012 |
2015-09-25 | $133.67 | $133.67 | $131.28 | $131.28 | $21.11 | 16,986 |
2015-09-24 | $133.10 | $133.10 | $133.03 | $133.03 | $21.36 | 3,042 |
2015-09-23 | $135.72 | $135.72 | $134.83 | $134.83 | $21.65 | 4,560 |
2015-09-22 | $135.99 | $136.34 | $134.65 | $134.65 | $21.62 | 8,304 |
2015-09-21 | $138.90 | $139.33 | $137.28 | $137.28 | $22.04 | 33,054 |
2015-09-18 | $138.65 | $139.04 | $137.76 | $137.76 | $22.12 | 6,264 |
2015-09-17 | $139.06 | $139.06 | $139.06 | $139.06 | $22.33 | 1,362 |
2015-09-16 | $138.05 | $139.32 | $138.05 | $139.32 | $22.37 | 7,332 |
2015-09-15 | $136.60 | $138.16 | $136.60 | $138.16 | $22.18 | 11,346 |
2015-09-14 | $136.75 | $136.75 | $136.25 | $136.60 | $21.93 | 5,316 |
2015-09-11 | $135.94 | $136.62 | $135.48 | $136.28 | $21.88 | 12,786 |
2015-09-10 | $135.62 | $136.15 | $135.62 | $136.15 | $21.86 | 7,140 |
2015-09-09 | $136.96 | $137.40 | $135.70 | $135.70 | $21.79 | 4,254 |
2015-09-08 | $135.58 | $136.98 | $135.37 | $136.98 | $21.99 | 5,244 |
iShares Morningstar Small-Cap Growth ETF (ISCG) News Headlines
Recent iShares Morningstar Small-Cap Growth ETF (ISCG) News
Similar Companies to iShares Morningstar Small-Cap Growth ETF (ISCG) 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 | -- | -- | -- |