BTC iShares U.S. Aerospace & Defense ETF (ITA) Exchange: BATS
Data as of March 28, 2024
$130.10 ($0.51) 0.39%
BTC iShares U.S. Aerospace & Defense ETF - Daily Information
Click for more stock information on BTC iShares U.S. Aerospace & Defense ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $130.07 |
Previous Close | $130.10 |
High | $130.61 |
Low | $129.84 |
Adjusted Open | $130.07 |
Previous Adjusted Close | $130.10 |
Adjusted High | $130.61 |
Adjusted Low | $129.84 |
About BTC iShares U.S. Aerospace & Defense ETF (ITA)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Aerospace & Defense Index (the “Underlying Index”), which measures the performance of the aerospace and defense sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). Aerospace companies in the Underlying Index include manufacturers, assemblers and distributors of aircraft and aircraft parts. Defense companies in the Underlying Index include producers of components and equipment for the defense industry, such as military aircraft, radar equipment and weapons. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the aerospace and defense and industrials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by SPDJI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares U.S. Aerospace & Defense ETF (ITA)
Historical Stock Data for BTC iShares U.S. Aerospace & Defense ETF (ITA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $130.07 | $130.61 | $129.84 | $130.10 | $130.10 | 275,321 |
2024-03-21 | $130.11 | $130.44 | $129.55 | $129.59 | $129.59 | 257,545 |
2024-03-20 | $128.04 | $129.95 | $127.88 | $129.68 | $129.41 | 338,102 |
2024-03-19 | $127.38 | $128.27 | $127.36 | $128.24 | $127.98 | 324,185 |
2024-03-18 | $127.14 | $127.60 | $126.52 | $127.08 | $126.82 | 419,526 |
2024-03-15 | $126.27 | $127.64 | $126.18 | $127.21 | $126.95 | 498,864 |
2024-03-14 | $127.19 | $127.91 | $126.12 | $126.77 | $126.51 | 350,455 |
2024-03-13 | $126.73 | $127.43 | $126.49 | $126.95 | $126.69 | 297,872 |
2024-03-12 | $127.93 | $127.93 | $126.09 | $126.95 | $126.69 | 788,649 |
2024-03-11 | $128.97 | $128.97 | $127.40 | $127.93 | $127.67 | 476,409 |
2024-03-08 | $130.02 | $130.39 | $128.68 | $129.18 | $129.18 | 352,068 |
2024-03-07 | $130.00 | $130.23 | $129.46 | $129.87 | $129.87 | 274,345 |
2024-03-06 | $128.82 | $129.98 | $128.82 | $129.53 | $129.53 | 371,758 |
2024-03-05 | $128.68 | $129.92 | $128.29 | $128.75 | $128.75 | 384,628 |
2024-03-04 | $127.91 | $129.13 | $127.91 | $128.88 | $128.88 | 601,935 |
2024-03-01 | $128.15 | $128.15 | $127.15 | $127.89 | $127.89 | 537,368 |
2024-02-29 | $128.49 | $128.49 | $127.19 | $127.88 | $127.88 | 314,085 |
2024-02-28 | $126.33 | $128.65 | $126.33 | $128.13 | $128.13 | 463,492 |
2024-02-27 | $126.63 | $126.63 | $125.69 | $126.38 | $126.38 | 351,911 |
2024-02-26 | $126.70 | $126.99 | $126.22 | $126.23 | $126.23 | 270,704 |
2024-02-23 | $126.02 | $126.76 | $125.81 | $126.42 | $126.42 | 306,386 |
2024-02-22 | $125.61 | $126.26 | $125.25 | $125.98 | $125.98 | 382,762 |
2024-02-21 | $125.34 | $125.86 | $124.99 | $125.52 | $125.52 | 326,583 |
2024-02-20 | $125.46 | $126.28 | $125.14 | $125.43 | $125.43 | 372,318 |
2024-02-16 | $126.10 | $126.51 | $125.56 | $125.64 | $125.64 | 326,031 |
2024-02-15 | $125.67 | $126.45 | $125.49 | $126.24 | $126.24 | 339,702 |
2024-02-14 | $124.75 | $125.43 | $124.47 | $125.32 | $125.32 | 752,670 |
2024-02-13 | $124.06 | $124.48 | $123.11 | $124.10 | $124.10 | 872,652 |
2024-02-12 | $124.66 | $125.52 | $124.61 | $124.89 | $124.89 | 322,439 |
2024-02-09 | $124.79 | $124.97 | $124.23 | $124.66 | $124.66 | 314,546 |
2024-02-08 | $125.21 | $125.34 | $124.08 | $124.45 | $124.45 | 447,238 |
2024-02-07 | $124.51 | $125.54 | $124.24 | $125.03 | $125.03 | 601,356 |
2024-02-06 | $123.03 | $124.31 | $122.70 | $124.11 | $124.11 | 353,683 |
2024-02-05 | $122.34 | $123.53 | $121.88 | $123.18 | $123.18 | 370,889 |
2024-02-02 | $123.28 | $124.11 | $122.74 | $123.63 | $123.63 | 239,931 |
2024-02-01 | $123.51 | $123.74 | $122.01 | $123.70 | $123.70 | 426,760 |
2024-01-31 | $122.77 | $123.95 | $122.53 | $122.65 | $122.65 | 495,940 |
2024-01-30 | $122.43 | $122.43 | $121.66 | $122.09 | $122.09 | 1,176,650 |
2024-01-29 | $122.35 | $122.52 | $121.65 | $122.26 | $122.26 | 337,258 |
2024-01-26 | $121.77 | $122.87 | $121.53 | $122.04 | $122.04 | 444,268 |
2024-01-25 | $122.64 | $122.64 | $120.56 | $121.67 | $121.67 | 693,271 |
2024-01-24 | $123.18 | $123.80 | $122.52 | $122.77 | $122.77 | 615,906 |
2024-01-23 | $123.17 | $124.37 | $122.20 | $122.43 | $122.43 | 588,514 |
2024-01-22 | $121.92 | $122.59 | $121.73 | $122.17 | $122.17 | 754,428 |
2024-01-19 | $121.44 | $121.94 | $120.61 | $121.71 | $121.71 | 449,886 |
2024-01-18 | $120.10 | $121.36 | $119.40 | $121.21 | $121.21 | 572,476 |
2024-01-17 | $119.04 | $120.51 | $118.91 | $119.32 | $119.32 | 412,583 |
2024-01-16 | $121.30 | $121.50 | $118.88 | $119.30 | $119.30 | 980,970 |
2024-01-12 | $121.77 | $122.44 | $121.68 | $122.34 | $122.34 | 458,272 |
2024-01-11 | $122.24 | $122.32 | $120.76 | $121.47 | $121.47 | 711,668 |
2024-01-10 | $121.90 | $122.76 | $121.90 | $122.26 | $122.26 | 425,514 |
2024-01-09 | $121.74 | $121.74 | $120.78 | $121.47 | $121.47 | 473,446 |
2024-01-08 | $121.26 | $122.72 | $120.60 | $122.43 | $122.43 | 779,763 |
2024-01-05 | $123.70 | $124.18 | $123.21 | $123.84 | $123.84 | 390,472 |
2024-01-04 | $124.05 | $125.13 | $123.65 | $123.72 | $123.72 | 416,746 |
2024-01-03 | $124.65 | $125.78 | $123.61 | $123.73 | $123.73 | 841,097 |
2024-01-02 | $125.78 | $126.82 | $125.03 | $125.44 | $125.44 | 403,599 |
2023-12-29 | $126.65 | $126.87 | $126.16 | $126.60 | $126.60 | 235,921 |
2023-12-28 | $126.35 | $126.85 | $126.16 | $126.61 | $126.61 | 402,412 |
2023-12-27 | $126.48 | $127.06 | $126.20 | $126.68 | $126.68 | 206,497 |
2023-12-26 | $125.87 | $127.02 | $125.72 | $126.60 | $126.60 | 245,873 |
2023-12-22 | $125.56 | $126.50 | $125.46 | $125.92 | $125.92 | 321,211 |
2023-12-21 | $125.50 | $125.78 | $124.57 | $125.20 | $125.20 | 321,331 |
2023-12-20 | $125.63 | $126.30 | $123.98 | $124.01 | $124.01 | 347,970 |
2023-12-19 | $125.90 | $126.68 | $125.76 | $126.46 | $126.46 | 330,006 |
2023-12-18 | $125.14 | $125.63 | $124.86 | $125.14 | $125.14 | 339,265 |
2023-12-15 | $125.01 | $125.32 | $124.39 | $124.91 | $124.91 | 467,341 |
2023-12-14 | $126.14 | $126.15 | $123.70 | $124.85 | $124.85 | 508,902 |
2023-12-13 | $124.00 | $125.94 | $123.76 | $125.59 | $125.59 | 447,314 |
2023-12-12 | $123.48 | $124.31 | $123.14 | $123.78 | $123.78 | 367,098 |
2023-12-11 | $122.09 | $123.52 | $122.09 | $123.47 | $123.47 | 328,446 |
2023-12-08 | $121.21 | $122.42 | $121.21 | $122.28 | $122.28 | 263,508 |
2023-12-07 | $121.63 | $122.01 | $120.27 | $121.35 | $121.35 | 282,975 |
2023-12-06 | $121.28 | $122.40 | $121.28 | $121.58 | $121.58 | 314,357 |
2023-12-05 | $121.81 | $121.99 | $121.03 | $121.18 | $121.18 | 391,253 |
2023-12-04 | $120.63 | $122.29 | $120.45 | $122.24 | $122.24 | 677,265 |
2023-12-01 | $119.58 | $121.47 | $119.58 | $121.28 | $121.28 | 502,117 |
2023-11-30 | $118.10 | $119.93 | $118.10 | $119.86 | $119.86 | 345,889 |
2023-11-29 | $118.19 | $118.47 | $117.62 | $117.80 | $117.80 | 292,101 |
2023-11-28 | $118.24 | $119.04 | $117.92 | $117.92 | $117.92 | 297,096 |
2023-11-27 | $118.09 | $118.27 | $117.48 | $117.86 | $117.86 | 341,818 |
2023-11-24 | $118.02 | $118.69 | $117.99 | $118.49 | $118.49 | 192,102 |
2023-11-22 | $117.34 | $118.08 | $117.02 | $117.96 | $117.96 | 434,223 |
2023-11-21 | $116.71 | $117.38 | $116.71 | $117.16 | $117.16 | 364,710 |
2023-11-20 | $115.99 | $117.34 | $115.90 | $117.02 | $117.02 | 410,679 |
2023-11-17 | $116.00 | $116.33 | $115.57 | $115.75 | $115.75 | 399,187 |
2023-11-16 | $116.04 | $116.31 | $115.38 | $115.67 | $115.67 | 463,149 |
2023-11-15 | $116.43 | $117.10 | $116.12 | $116.17 | $116.17 | 497,374 |
2023-11-14 | $116.44 | $116.50 | $115.75 | $116.18 | $116.18 | 465,122 |
2023-11-13 | $114.67 | $115.99 | $114.50 | $115.29 | $115.29 | 521,315 |
2023-11-10 | $113.25 | $114.10 | $112.91 | $113.96 | $113.96 | 358,084 |
2023-11-09 | $113.70 | $114.24 | $112.33 | $112.77 | $112.77 | 453,015 |
2023-11-08 | $113.10 | $113.27 | $112.00 | $112.76 | $112.76 | 455,465 |
2023-11-07 | $112.99 | $113.09 | $112.26 | $112.92 | $112.92 | 442,351 |
2023-11-06 | $113.85 | $113.85 | $112.82 | $113.12 | $113.12 | 656,787 |
2023-11-03 | $113.86 | $114.47 | $113.40 | $113.42 | $113.42 | 622,551 |
2023-11-02 | $111.41 | $112.96 | $111.41 | $112.83 | $112.83 | 823,100 |
2023-11-01 | $110.44 | $110.88 | $109.80 | $110.57 | $110.57 | 747,564 |
2023-10-31 | $108.14 | $109.94 | $107.87 | $109.86 | $109.86 | 484,546 |
2023-10-30 | $107.77 | $108.24 | $106.98 | $107.72 | $107.72 | 582,674 |
2023-10-27 | $108.10 | $108.27 | $106.88 | $107.25 | $107.25 | 690,350 |
2023-10-26 | $107.41 | $109.11 | $107.41 | $108.05 | $108.05 | 805,113 |
2023-10-25 | $108.92 | $109.17 | $107.58 | $107.73 | $107.73 | 652,457 |
2023-10-24 | $109.04 | $109.06 | $107.69 | $107.93 | $107.93 | 528,330 |
2023-10-23 | $106.62 | $108.11 | $106.44 | $106.81 | $106.81 | 584,620 |
2023-10-20 | $108.09 | $108.58 | $106.84 | $106.88 | $106.88 | 606,257 |
2023-10-19 | $109.18 | $109.87 | $108.12 | $108.25 | $108.25 | 1,398,133 |
2023-10-18 | $110.03 | $110.55 | $109.06 | $109.31 | $109.31 | 790,229 |
2023-10-17 | $108.72 | $110.91 | $108.70 | $109.66 | $109.66 | 1,223,772 |
2023-10-16 | $109.39 | $109.57 | $108.26 | $109.33 | $109.33 | 582,208 |
2023-10-13 | $108.78 | $109.20 | $108.25 | $108.66 | $108.66 | 679,693 |
2023-10-12 | $110.53 | $110.53 | $107.95 | $108.81 | $108.81 | 673,712 |
2023-10-11 | $110.02 | $110.43 | $109.44 | $110.16 | $110.16 | 651,072 |
2023-10-10 | $109.63 | $109.87 | $108.70 | $109.50 | $109.50 | 1,165,660 |
2023-10-09 | $107.03 | $108.77 | $106.71 | $108.72 | $108.72 | 1,868,659 |
2023-10-06 | $102.75 | $104.70 | $102.02 | $104.09 | $104.09 | 355,304 |
2023-10-05 | $103.36 | $103.95 | $102.81 | $103.16 | $103.16 | 390,292 |
2023-10-04 | $103.89 | $104.00 | $102.74 | $103.56 | $103.56 | 424,788 |
2023-10-03 | $104.43 | $105.30 | $103.84 | $104.01 | $104.01 | 445,115 |
2023-10-02 | $105.81 | $106.03 | $104.36 | $104.78 | $104.78 | 554,249 |
2023-09-29 | $106.44 | $106.63 | $105.57 | $105.97 | $105.97 | 252,904 |
2023-09-28 | $106.39 | $106.95 | $105.80 | $105.86 | $105.86 | 563,871 |
2023-09-27 | $105.66 | $106.59 | $105.44 | $106.39 | $106.39 | 302,017 |
2023-09-26 | $105.96 | $106.31 | $105.36 | $105.40 | $105.40 | 383,069 |
2023-09-25 | $105.83 | $106.65 | $105.49 | $106.57 | $106.34 | 403,292 |
2023-09-22 | $107.12 | $107.29 | $106.10 | $106.13 | $106.13 | 880,290 |
2023-09-21 | $108.39 | $108.65 | $107.05 | $107.12 | $107.12 | 737,534 |
2023-09-20 | $110.05 | $110.49 | $108.98 | $108.99 | $108.99 | 363,820 |
2023-09-19 | $110.06 | $110.25 | $108.92 | $109.41 | $109.41 | 301,046 |
2023-09-18 | $109.86 | $110.88 | $109.66 | $110.04 | $110.04 | 242,668 |
2023-09-15 | $109.99 | $110.58 | $109.44 | $109.82 | $109.82 | 395,644 |
2023-09-14 | $109.45 | $110.17 | $109.20 | $110.11 | $110.11 | 632,067 |
2023-09-13 | $109.71 | $110.44 | $109.18 | $109.49 | $109.49 | 343,549 |
2023-09-12 | $109.52 | $110.22 | $109.33 | $109.93 | $109.93 | 760,084 |
2023-09-11 | $111.81 | $111.82 | $109.76 | $110.51 | $110.51 | 926,845 |
2023-09-08 | $113.28 | $113.31 | $111.75 | $112.13 | $112.13 | 391,674 |
2023-09-07 | $113.17 | $113.68 | $112.63 | $113.32 | $113.32 | 395,830 |
2023-09-06 | $114.72 | $115.09 | $113.09 | $113.37 | $113.37 | 336,785 |
2023-09-05 | $116.21 | $116.55 | $114.77 | $114.83 | $114.83 | 377,740 |
2023-09-01 | $116.72 | $117.00 | $116.11 | $116.44 | $116.44 | 246,674 |
2023-08-31 | $116.93 | $117.35 | $116.14 | $116.17 | $116.17 | 250,265 |
2023-08-30 | $115.68 | $117.26 | $115.68 | $116.72 | $116.72 | 391,815 |
2023-08-29 | $115.03 | $115.98 | $114.67 | $115.71 | $115.71 | 364,982 |
2023-08-28 | $114.09 | $115.63 | $114.09 | $115.43 | $115.43 | 472,038 |
2023-08-25 | $113.53 | $114.34 | $112.52 | $114.06 | $114.06 | 346,056 |
2023-08-24 | $114.85 | $115.29 | $113.42 | $113.44 | $113.44 | 439,041 |
2023-08-23 | $114.98 | $115.86 | $114.98 | $115.54 | $115.54 | 302,812 |
2023-08-22 | $115.07 | $115.42 | $114.56 | $115.16 | $115.16 | 423,550 |
2023-08-21 | $114.68 | $114.90 | $114.21 | $114.70 | $114.70 | 415,742 |
2023-08-18 | $113.04 | $114.92 | $112.92 | $114.64 | $114.64 | 674,709 |
2023-08-17 | $115.21 | $115.38 | $113.77 | $113.79 | $113.79 | 377,007 |
2023-08-16 | $114.94 | $115.67 | $114.77 | $114.80 | $114.80 | 474,444 |
2023-08-15 | $116.46 | $116.52 | $115.21 | $115.25 | $115.25 | 377,906 |
2023-08-14 | $117.23 | $117.61 | $116.80 | $116.89 | $116.89 | 407,855 |
2023-08-11 | $116.93 | $117.33 | $116.56 | $117.23 | $117.23 | 381,207 |
2023-08-10 | $117.77 | $118.27 | $116.71 | $116.91 | $116.91 | 448,976 |
2023-08-09 | $117.35 | $118.13 | $117.01 | $117.49 | $117.49 | 333,049 |
2023-08-08 | $116.59 | $117.10 | $116.35 | $116.82 | $116.82 | 240,682 |
2023-08-07 | $116.06 | $117.53 | $116.06 | $117.33 | $117.33 | 480,389 |
2023-08-04 | $115.71 | $116.64 | $115.35 | $115.65 | $115.65 | 307,007 |
2023-08-03 | $115.36 | $115.55 | $114.67 | $115.05 | $115.05 | 372,644 |
2023-08-02 | $116.63 | $116.99 | $115.11 | $115.30 | $115.30 | 532,053 |
2023-08-01 | $117.12 | $118.20 | $117.12 | $117.72 | $117.72 | 448,099 |
2023-07-31 | $117.09 | $117.77 | $117.07 | $117.72 | $117.72 | 287,437 |
2023-07-28 | $116.40 | $117.04 | $116.12 | $116.93 | $116.93 | 318,301 |
2023-07-27 | $116.60 | $116.80 | $115.38 | $115.84 | $115.84 | 441,551 |
2023-07-26 | $115.02 | $116.44 | $115.01 | $116.29 | $116.29 | 601,135 |
2023-07-25 | $113.95 | $114.63 | $111.69 | $114.57 | $114.57 | 1,327,763 |
2023-07-24 | $116.18 | $117.09 | $116.18 | $116.97 | $116.97 | 238,887 |
2023-07-21 | $117.29 | $117.56 | $116.37 | $116.38 | $116.38 | 337,382 |
2023-07-20 | $115.88 | $117.28 | $115.88 | $117.01 | $117.01 | 500,229 |
2023-07-19 | $116.16 | $116.76 | $115.18 | $115.61 | $115.61 | 2,007,383 |
2023-07-18 | $116.70 | $117.72 | $115.65 | $116.28 | $116.28 | 378,328 |
2023-07-17 | $115.98 | $117.18 | $115.71 | $116.80 | $116.80 | 346,853 |
2023-07-14 | $117.34 | $117.34 | $115.89 | $116.20 | $116.20 | 249,046 |
2023-07-13 | $117.30 | $118.02 | $117.11 | $117.56 | $117.56 | 402,124 |
2023-07-12 | $119.00 | $119.09 | $117.30 | $117.42 | $117.42 | 353,183 |
2023-07-11 | $116.78 | $118.29 | $116.44 | $118.17 | $118.17 | 331,129 |
2023-07-10 | $115.91 | $116.98 | $115.80 | $116.75 | $116.75 | 315,389 |
2023-07-07 | $116.13 | $117.04 | $115.95 | $116.04 | $116.04 | 232,178 |
2023-07-06 | $116.17 | $116.72 | $115.26 | $116.09 | $116.09 | 288,585 |
2023-07-05 | $116.27 | $116.96 | $115.80 | $116.73 | $116.73 | 272,023 |
2023-07-03 | $116.29 | $117.18 | $116.10 | $116.92 | $116.92 | 394,468 |
2023-06-30 | $116.92 | $117.17 | $116.05 | $116.67 | $116.67 | 378,619 |
2023-06-29 | $114.71 | $116.44 | $114.63 | $116.36 | $116.36 | 434,811 |
2023-06-28 | $115.16 | $115.32 | $114.24 | $114.75 | $114.75 | 355,505 |
2023-06-27 | $113.67 | $114.93 | $113.51 | $114.88 | $114.88 | 407,234 |
2023-06-26 | $113.36 | $113.65 | $112.64 | $113.47 | $113.47 | 392,505 |
2023-06-23 | $114.02 | $114.15 | $113.22 | $113.65 | $113.65 | 551,287 |
2023-06-22 | $115.00 | $115.55 | $114.28 | $114.51 | $114.51 | 627,264 |
2023-06-21 | $114.90 | $116.70 | $114.80 | $116.30 | $116.30 | 432,841 |
2023-06-20 | $115.49 | $116.05 | $114.87 | $115.24 | $115.24 | 319,293 |
2023-06-16 | $115.95 | $117.15 | $115.32 | $115.88 | $115.88 | 442,368 |
2023-06-15 | $114.39 | $115.94 | $114.39 | $115.74 | $115.74 | 810,820 |
2023-06-14 | $115.88 | $115.98 | $114.19 | $114.50 | $114.50 | 429,686 |
2023-06-13 | $116.17 | $116.54 | $115.23 | $115.76 | $115.76 | 854,380 |
2023-06-12 | $115.11 | $116.09 | $114.79 | $115.85 | $115.85 | 261,220 |
2023-06-09 | $115.44 | $115.61 | $114.57 | $115.09 | $115.09 | 288,525 |
2023-06-08 | $114.26 | $115.93 | $114.23 | $115.45 | $115.45 | 297,348 |
2023-06-07 | $112.65 | $114.63 | $112.34 | $114.52 | $114.52 | 491,399 |
2023-06-06 | $111.77 | $113.07 | $111.50 | $112.83 | $112.59 | 449,106 |
2023-06-05 | $112.96 | $112.96 | $111.64 | $111.82 | $111.59 | 468,000 |
2023-06-02 | $111.07 | $113.15 | $111.07 | $112.68 | $112.45 | 518,189 |
2023-06-01 | $109.06 | $110.51 | $108.87 | $110.16 | $109.93 | 485,116 |
2023-05-31 | $109.20 | $109.38 | $108.14 | $108.66 | $108.44 | 438,040 |
2023-05-30 | $109.88 | $110.29 | $108.98 | $109.46 | $109.23 | 534,302 |
2023-05-26 | $109.33 | $110.44 | $109.28 | $109.67 | $109.67 | 488,341 |
2023-05-25 | $109.80 | $109.80 | $108.27 | $109.00 | $109.00 | 645,571 |
2023-05-24 | $110.36 | $110.59 | $109.63 | $109.80 | $109.80 | 441,376 |
2023-05-23 | $112.38 | $112.51 | $110.91 | $110.92 | $110.92 | 432,881 |
2023-05-22 | $112.56 | $113.18 | $112.01 | $113.06 | $113.06 | 446,364 |
2023-05-19 | $113.63 | $113.96 | $112.18 | $112.57 | $112.57 | 431,768 |
2023-05-18 | $112.94 | $113.48 | $112.01 | $113.33 | $113.33 | 312,383 |
2023-05-17 | $111.69 | $113.52 | $111.69 | $113.04 | $113.04 | 755,182 |
2023-05-16 | $111.88 | $111.95 | $111.13 | $111.13 | $111.13 | 305,663 |
2023-05-15 | $111.10 | $112.37 | $110.99 | $112.22 | $112.22 | 284,901 |
2023-05-12 | $111.54 | $111.84 | $110.19 | $110.89 | $110.89 | 359,257 |
2023-05-11 | $111.34 | $111.34 | $110.30 | $111.13 | $111.13 | 350,605 |
2023-05-10 | $112.97 | $112.97 | $110.50 | $111.50 | $111.50 | 510,449 |
2023-05-09 | $111.51 | $112.71 | $111.29 | $112.43 | $112.43 | 418,168 |
2023-05-08 | $112.06 | $112.41 | $110.99 | $111.14 | $111.14 | 312,406 |
2023-05-05 | $111.36 | $111.98 | $110.91 | $111.76 | $111.76 | 362,004 |
2023-05-04 | $112.07 | $112.19 | $109.46 | $110.72 | $110.72 | 589,182 |
2023-05-03 | $113.66 | $114.03 | $112.27 | $112.34 | $112.34 | 510,847 |
2023-05-02 | $114.31 | $114.44 | $112.63 | $113.68 | $113.68 | 789,519 |
2023-05-01 | $113.93 | $115.38 | $113.93 | $114.25 | $114.25 | 683,992 |
2023-04-28 | $113.34 | $114.00 | $113.06 | $113.96 | $113.96 | 582,596 |
2023-04-27 | $112.36 | $113.70 | $111.94 | $113.55 | $113.55 | 707,567 |
2023-04-26 | $114.72 | $114.72 | $111.73 | $111.90 | $111.90 | 1,108,821 |
2023-04-25 | $115.19 | $115.29 | $113.80 | $114.27 | $114.27 | 495,176 |
2023-04-24 | $115.61 | $115.85 | $115.05 | $115.62 | $115.62 | 320,350 |
2023-04-21 | $116.80 | $116.80 | $115.21 | $115.57 | $115.57 | 420,301 |
2023-04-20 | $116.52 | $116.85 | $115.95 | $116.40 | $116.40 | 470,307 |
2023-04-19 | $117.20 | $117.51 | $116.70 | $116.96 | $116.96 | 398,106 |
2023-04-18 | $116.59 | $117.62 | $116.46 | $117.41 | $117.41 | 854,586 |
2023-04-17 | $115.08 | $116.26 | $115.00 | $116.13 | $116.13 | 378,785 |
2023-04-14 | $115.38 | $115.45 | $114.30 | $114.94 | $114.94 | 682,360 |
2023-04-13 | $116.52 | $117.02 | $115.73 | $116.89 | $116.89 | 481,949 |
2023-04-12 | $116.17 | $116.82 | $115.72 | $116.33 | $116.33 | 356,766 |
2023-04-11 | $116.11 | $116.38 | $115.51 | $115.65 | $115.65 | 369,957 |
2023-04-10 | $114.02 | $115.66 | $114.02 | $115.54 | $115.54 | 311,955 |
2023-04-06 | $114.72 | $115.08 | $113.88 | $114.42 | $114.42 | 459,958 |
2023-04-05 | $115.26 | $115.66 | $114.32 | $114.61 | $114.61 | 329,239 |
2023-04-04 | $116.60 | $116.95 | $114.85 | $115.58 | $115.58 | 427,666 |
2023-04-03 | $115.02 | $117.18 | $115.02 | $116.88 | $116.88 | 505,592 |
2023-03-31 | $114.77 | $115.37 | $114.57 | $115.08 | $115.08 | 395,581 |
2023-03-30 | $114.51 | $114.65 | $113.72 | $114.38 | $114.38 | 667,274 |
2023-03-29 | $113.44 | $114.16 | $113.35 | $114.07 | $114.07 | 317,236 |
2023-03-28 | $112.20 | $113.25 | $112.18 | $112.85 | $112.85 | 370,358 |
2023-03-27 | $112.26 | $112.63 | $111.55 | $112.30 | $112.30 | 352,049 |
2023-03-24 | $109.77 | $111.45 | $109.32 | $111.26 | $111.26 | 401,150 |
2023-03-23 | $111.26 | $111.90 | $109.80 | $110.53 | $110.53 | 555,610 |
2023-03-22 | $113.22 | $113.27 | $110.91 | $110.91 | $110.63 | 490,047 |
2023-03-21 | $113.51 | $114.00 | $112.92 | $113.17 | $112.88 | 591,927 |
2023-03-20 | $110.95 | $112.60 | $110.95 | $112.14 | $111.86 | 816,542 |
2023-03-17 | $112.90 | $112.93 | $110.19 | $110.46 | $110.46 | 889,995 |
2023-03-16 | $110.45 | $113.62 | $110.04 | $112.92 | $112.92 | 1,574,437 |
2023-03-15 | $112.31 | $112.31 | $109.47 | $111.28 | $111.28 | 849,592 |
2023-03-14 | $113.70 | $114.85 | $112.88 | $113.82 | $113.82 | 718,206 |
2023-03-13 | $111.94 | $113.39 | $111.15 | $112.54 | $112.54 | 844,277 |
2023-03-10 | $113.82 | $114.36 | $112.19 | $113.03 | $113.03 | 1,367,572 |
2023-03-09 | $116.61 | $116.83 | $113.88 | $114.12 | $114.12 | 806,055 |
2023-03-08 | $116.84 | $117.05 | $115.33 | $116.11 | $116.11 | 507,281 |
2023-03-07 | $117.61 | $118.07 | $116.51 | $116.57 | $116.57 | 654,195 |
2023-03-06 | $117.75 | $118.14 | $117.18 | $117.51 | $117.51 | 861,038 |
2023-03-03 | $117.11 | $117.89 | $116.77 | $117.74 | $117.74 | 876,632 |
2023-03-02 | $115.37 | $117.21 | $114.87 | $117.08 | $117.08 | 1,567,984 |
2023-03-01 | $114.84 | $115.84 | $114.41 | $115.76 | $115.76 | 505,939 |
2023-02-28 | $115.61 | $115.72 | $114.66 | $114.71 | $114.71 | 539,380 |
2023-02-27 | $116.16 | $116.66 | $115.31 | $115.50 | $115.50 | 430,414 |
2023-02-24 | $115.31 | $115.58 | $114.74 | $115.51 | $115.51 | 553,226 |
2023-02-23 | $116.29 | $117.03 | $115.10 | $116.15 | $116.15 | 658,814 |
2023-02-22 | $115.75 | $116.64 | $115.58 | $116.00 | $116.00 | 688,074 |
2023-02-21 | $117.18 | $117.20 | $115.43 | $115.68 | $115.68 | 557,207 |
2023-02-17 | $116.10 | $116.86 | $115.52 | $116.82 | $116.82 | 538,949 |
2023-02-16 | $116.73 | $117.52 | $116.04 | $116.33 | $116.33 | 1,295,066 |
2023-02-15 | $116.84 | $117.65 | $116.45 | $117.58 | $117.58 | 1,248,622 |
2023-02-14 | $116.26 | $117.55 | $115.72 | $117.20 | $117.20 | 741,420 |
2023-02-13 | $116.52 | $116.68 | $115.50 | $116.34 | $116.34 | 682,269 |
2023-02-10 | $114.00 | $115.71 | $114.00 | $115.58 | $115.58 | 598,683 |
2023-02-09 | $115.28 | $115.69 | $113.87 | $114.14 | $114.14 | 377,925 |
2023-02-08 | $114.74 | $115.28 | $114.38 | $114.80 | $114.80 | 273,854 |
2023-02-07 | $114.53 | $115.45 | $112.97 | $115.29 | $115.29 | 385,670 |
2023-02-06 | $113.47 | $114.52 | $113.25 | $114.28 | $114.28 | 622,804 |
2023-02-03 | $113.70 | $114.74 | $113.26 | $113.51 | $113.51 | 639,919 |
2023-02-02 | $115.06 | $115.10 | $113.71 | $114.13 | $114.13 | 774,694 |
2023-02-01 | $114.39 | $115.58 | $113.71 | $114.77 | $114.77 | 729,268 |
2023-01-31 | $113.44 | $114.68 | $112.90 | $114.67 | $114.67 | 495,179 |
2023-01-30 | $113.71 | $114.43 | $113.05 | $113.19 | $113.19 | 541,666 |
2023-01-27 | $113.53 | $114.61 | $113.27 | $113.71 | $113.71 | 608,544 |
2023-01-26 | $113.52 | $113.87 | $112.35 | $113.64 | $113.64 | 1,509,140 |
2023-01-25 | $111.41 | $112.82 | $110.70 | $112.68 | $112.68 | 619,747 |
2023-01-24 | $110.62 | $112.46 | $109.57 | $112.21 | $112.21 | 730,418 |
2023-01-23 | $109.77 | $111.01 | $109.51 | $110.53 | $110.53 | 777,292 |
2023-01-20 | $108.96 | $109.45 | $108.03 | $109.35 | $109.35 | 826,720 |
2023-01-19 | $109.23 | $109.73 | $108.40 | $108.43 | $108.43 | 2,563,219 |
2023-01-18 | $112.09 | $112.20 | $109.85 | $109.86 | $109.86 | 2,364,551 |
2023-01-17 | $112.19 | $112.93 | $111.71 | $111.79 | $111.79 | 543,657 |
2023-01-13 | $111.79 | $112.92 | $111.40 | $112.35 | $112.35 | 785,256 |
2023-01-12 | $113.21 | $113.92 | $112.45 | $113.72 | $113.72 | 787,742 |
2023-01-11 | $112.57 | $112.87 | $111.92 | $112.83 | $112.83 | 552,280 |
2023-01-10 | $111.36 | $112.43 | $110.98 | $112.16 | $112.16 | 471,174 |
2023-01-09 | $114.00 | $114.00 | $110.99 | $111.52 | $111.52 | 693,850 |
2023-01-06 | $112.93 | $114.82 | $112.34 | $113.69 | $113.69 | 1,188,666 |
2023-01-05 | $111.90 | $112.13 | $111.16 | $111.96 | $111.96 | 397,214 |
2023-01-04 | $111.49 | $112.80 | $111.11 | $112.11 | $112.11 | 478,230 |
2023-01-03 | $112.19 | $112.22 | $110.77 | $111.47 | $111.47 | 719,734 |
2022-12-30 | $111.21 | $112.03 | $110.61 | $111.86 | $111.86 | 461,671 |
2022-12-29 | $110.44 | $111.81 | $110.44 | $111.52 | $111.52 | 556,860 |
2022-12-28 | $111.54 | $111.77 | $110.34 | $110.38 | $110.38 | 325,007 |
2022-12-27 | $111.46 | $112.07 | $110.86 | $111.20 | $111.20 | 531,274 |
2022-12-23 | $110.03 | $110.97 | $109.63 | $110.86 | $110.86 | 179,442 |
2022-12-22 | $111.58 | $111.82 | $108.56 | $110.08 | $110.08 | 520,055 |
2022-12-21 | $111.19 | $112.18 | $110.82 | $112.07 | $112.07 | 510,567 |
2022-12-20 | $109.21 | $110.94 | $109.21 | $110.23 | $110.23 | 448,244 |
2022-12-19 | $110.41 | $110.80 | $108.96 | $109.33 | $109.33 | 509,190 |
2022-12-16 | $109.18 | $110.32 | $108.55 | $109.98 | $109.98 | 484,452 |
2022-12-15 | $110.81 | $111.07 | $108.69 | $109.51 | $109.51 | 665,796 |
2022-12-14 | $111.51 | $112.70 | $111.00 | $111.65 | $111.65 | 604,340 |
2022-12-13 | $114.00 | $114.00 | $110.93 | $111.36 | $111.36 | 337,856 |
2022-12-12 | $110.50 | $111.71 | $110.40 | $111.69 | $111.45 | 491,809 |
2022-12-09 | $111.40 | $111.88 | $110.11 | $110.22 | $109.98 | 319,274 |
2022-12-08 | $111.48 | $112.47 | $110.77 | $111.04 | $110.80 | 367,322 |
2022-12-07 | $110.99 | $111.57 | $110.26 | $110.47 | $110.23 | 704,088 |
2022-12-06 | $113.30 | $113.38 | $110.17 | $110.86 | $110.62 | 645,080 |
2022-12-05 | $113.57 | $113.73 | $112.63 | $112.94 | $112.70 | 304,542 |
2022-12-02 | $111.07 | $114.29 | $110.78 | $114.11 | $113.86 | 478,300 |
2022-12-01 | $112.00 | $112.39 | $111.08 | $112.01 | $111.77 | 431,964 |
2022-11-30 | $110.44 | $111.92 | $109.14 | $111.92 | $111.68 | 504,404 |
2022-11-29 | $109.82 | $110.65 | $109.77 | $110.00 | $109.76 | 255,829 |
2022-11-28 | $110.98 | $111.28 | $109.49 | $109.80 | $109.56 | 325,894 |
2022-11-25 | $111.46 | $111.72 | $111.14 | $111.63 | $111.39 | 173,484 |
2022-11-23 | $111.00 | $111.40 | $110.52 | $111.02 | $110.78 | 323,548 |
2022-11-22 | $111.03 | $111.28 | $110.48 | $110.80 | $110.56 | 314,557 |
2022-11-21 | $109.50 | $110.81 | $109.43 | $110.38 | $110.14 | 363,668 |
2022-11-18 | $109.98 | $110.54 | $109.42 | $109.83 | $109.59 | 416,466 |
2022-11-17 | $107.56 | $109.01 | $107.18 | $109.01 | $108.78 | 394,844 |
2022-11-16 | $108.89 | $109.23 | $108.08 | $108.40 | $108.17 | 418,253 |
2022-11-15 | $108.37 | $109.89 | $107.65 | $109.17 | $108.94 | 1,066,541 |
2022-11-14 | $108.26 | $109.31 | $107.39 | $107.41 | $107.18 | 555,476 |
2022-11-11 | $111.35 | $111.59 | $108.40 | $108.73 | $108.50 | 814,516 |
2022-11-10 | $111.27 | $112.70 | $110.50 | $112.55 | $112.31 | 951,897 |
2022-11-09 | $109.26 | $110.25 | $108.75 | $108.81 | $108.58 | 569,207 |
2022-11-08 | $108.90 | $109.97 | $108.24 | $109.56 | $109.32 | 794,080 |
2022-11-07 | $107.69 | $108.86 | $107.20 | $108.67 | $108.44 | 433,171 |
2022-11-04 | $107.17 | $107.69 | $104.99 | $107.17 | $107.17 | 456,002 |
2022-11-03 | $105.23 | $107.49 | $104.77 | $106.54 | $106.54 | 383,125 |
2022-11-02 | $107.21 | $108.75 | $105.79 | $105.79 | $105.79 | 452,758 |
2022-11-01 | $107.86 | $108.12 | $107.05 | $107.34 | $107.34 | 497,448 |
2022-10-31 | $107.24 | $107.64 | $106.21 | $107.21 | $107.21 | 565,701 |
2022-10-28 | $104.92 | $107.64 | $104.63 | $107.58 | $107.58 | 972,891 |
2022-10-27 | $104.01 | $105.84 | $103.70 | $104.80 | $104.80 | 702,646 |
2022-10-26 | $103.75 | $105.59 | $102.88 | $103.06 | $103.06 | 1,359,224 |
2022-10-25 | $102.91 | $103.70 | $101.64 | $103.49 | $103.49 | 491,152 |
2022-10-24 | $102.97 | $103.68 | $102.49 | $103.05 | $103.05 | 812,614 |
2022-10-21 | $99.53 | $102.06 | $99.16 | $101.95 | $101.95 | 328,102 |
2022-10-20 | $99.88 | $100.71 | $99.30 | $99.64 | $99.64 | 424,862 |
2022-10-19 | $98.74 | $100.84 | $98.74 | $99.83 | $99.83 | 633,140 |
2022-10-18 | $96.98 | $99.94 | $96.98 | $99.34 | $99.34 | 426,638 |
2022-10-17 | $94.54 | $96.11 | $94.54 | $95.52 | $95.52 | 485,160 |
2022-10-14 | $96.34 | $96.37 | $92.80 | $93.07 | $93.07 | 470,290 |
2022-10-13 | $92.11 | $96.11 | $92.11 | $95.70 | $95.70 | 572,669 |
2022-10-12 | $95.64 | $95.75 | $93.84 | $93.86 | $93.86 | 277,807 |
2022-10-11 | $95.79 | $97.49 | $95.19 | $96.01 | $96.01 | 448,861 |
2022-10-10 | $95.86 | $97.50 | $95.23 | $96.04 | $96.04 | 419,473 |
2022-10-07 | $94.85 | $95.27 | $94.11 | $95.21 | $95.21 | 412,146 |
2022-10-06 | $95.70 | $96.85 | $95.32 | $95.61 | $95.61 | 381,216 |
2022-10-05 | $95.82 | $97.10 | $95.19 | $96.24 | $96.24 | 327,527 |
2022-10-04 | $95.03 | $97.01 | $95.03 | $96.94 | $96.94 | 357,492 |
2022-10-03 | $92.34 | $94.61 | $91.85 | $93.83 | $93.83 | 459,793 |
2022-09-30 | $91.72 | $92.68 | $91.10 | $91.19 | $91.19 | 405,526 |
2022-09-29 | $93.20 | $93.42 | $91.02 | $91.91 | $91.91 | 566,248 |
2022-09-28 | $92.29 | $94.60 | $91.66 | $94.05 | $94.05 | 438,841 |
2022-09-27 | $93.60 | $93.88 | $91.81 | $92.23 | $92.23 | 352,141 |
2022-09-26 | $93.58 | $94.61 | $92.56 | $92.71 | $92.71 | 315,946 |
2022-09-23 | $96.08 | $96.09 | $93.34 | $94.53 | $94.14 | 487,232 |
2022-09-22 | $98.01 | $98.07 | $96.38 | $97.04 | $97.04 | 424,265 |
2022-09-21 | $100.22 | $101.45 | $98.07 | $98.12 | $98.12 | 444,622 |
2022-09-20 | $98.83 | $99.46 | $97.93 | $99.10 | $99.10 | 196,489 |
2022-09-19 | $97.58 | $99.61 | $97.58 | $99.23 | $99.23 | 302,368 |
2022-09-16 | $98.04 | $98.84 | $97.69 | $98.54 | $98.54 | 271,448 |
2022-09-15 | $100.12 | $100.78 | $99.30 | $99.68 | $99.68 | 252,477 |
2022-09-14 | $99.04 | $101.11 | $98.06 | $100.54 | $100.54 | 335,575 |
2022-09-13 | $101.76 | $102.07 | $98.61 | $98.98 | $98.98 | 272,522 |
2022-09-12 | $103.32 | $103.74 | $102.73 | $103.30 | $103.30 | 386,682 |
2022-09-09 | $102.13 | $103.34 | $102.05 | $103.12 | $103.12 | 317,533 |
2022-09-08 | $101.36 | $101.90 | $100.53 | $101.85 | $101.85 | 244,644 |
2022-09-07 | $99.52 | $101.85 | $99.15 | $101.70 | $101.70 | 291,902 |
2022-09-06 | $100.15 | $100.91 | $99.57 | $100.03 | $100.03 | 361,346 |
2022-09-02 | $101.30 | $102.10 | $99.71 | $100.13 | $100.13 | 410,478 |
2022-09-01 | $101.07 | $101.15 | $99.63 | $100.55 | $100.55 | 454,147 |
2022-08-31 | $102.94 | $103.25 | $101.66 | $101.71 | $101.71 | 274,183 |
2022-08-30 | $104.75 | $104.75 | $102.26 | $102.76 | $102.76 | 330,095 |
2022-08-29 | $104.00 | $105.02 | $103.34 | $104.21 | $104.21 | 314,514 |
2022-08-26 | $108.10 | $108.35 | $104.80 | $104.90 | $104.90 | 372,093 |
2022-08-25 | $106.10 | $107.89 | $105.92 | $107.86 | $107.86 | 237,413 |
2022-08-24 | $104.64 | $105.89 | $104.64 | $105.63 | $105.63 | 236,794 |
2022-08-23 | $104.42 | $105.27 | $104.19 | $104.68 | $104.68 | 246,451 |
2022-08-22 | $105.54 | $105.88 | $104.37 | $104.45 | $104.45 | 241,227 |
2022-08-19 | $107.67 | $107.87 | $106.49 | $106.77 | $106.77 | 199,364 |
2022-08-18 | $108.43 | $108.51 | $107.89 | $108.23 | $108.23 | 180,851 |
2022-08-17 | $107.95 | $108.55 | $107.33 | $108.00 | $108.00 | 281,242 |
2022-08-16 | $108.37 | $109.08 | $108.15 | $108.67 | $108.67 | 274,310 |
2022-08-15 | $107.36 | $108.79 | $106.81 | $108.54 | $108.54 | 244,498 |
2022-08-12 | $106.27 | $107.75 | $105.74 | $107.68 | $107.68 | 222,440 |
2022-08-11 | $106.45 | $106.96 | $105.33 | $105.67 | $105.67 | 342,982 |
2022-08-10 | $105.30 | $106.27 | $105.00 | $105.89 | $105.89 | 248,405 |
2022-08-09 | $103.86 | $104.30 | $103.51 | $103.92 | $103.92 | 254,730 |
2022-08-08 | $104.65 | $105.24 | $103.28 | $103.76 | $103.76 | 351,116 |
2022-08-05 | $103.71 | $104.28 | $102.97 | $104.23 | $104.23 | 279,073 |
2022-08-04 | $105.23 | $105.63 | $104.28 | $104.40 | $104.40 | 286,997 |
2022-08-03 | $104.86 | $105.51 | $103.08 | $105.13 | $105.13 | 358,798 |
2022-08-02 | $104.59 | $105.82 | $103.58 | $104.66 | $104.66 | 466,692 |
2022-08-01 | $104.16 | $105.03 | $103.80 | $104.58 | $104.58 | 450,160 |
2022-07-29 | $101.95 | $103.89 | $101.42 | $103.80 | $103.80 | 552,433 |
2022-07-28 | $99.68 | $101.86 | $99.19 | $101.75 | $101.75 | 1,130,394 |
2022-07-27 | $99.63 | $100.13 | $98.60 | $99.62 | $99.62 | 274,994 |
2022-07-26 | $99.80 | $100.10 | $98.73 | $98.90 | $98.90 | 331,467 |
2022-07-25 | $100.21 | $101.12 | $99.49 | $100.38 | $100.38 | 564,548 |
2022-07-22 | $101.06 | $101.45 | $99.63 | $99.99 | $99.99 | 277,260 |
2022-07-21 | $100.41 | $100.82 | $99.35 | $100.76 | $100.76 | 204,236 |
2022-07-20 | $99.02 | $100.77 | $98.75 | $100.49 | $100.49 | 295,244 |
2022-07-19 | $95.83 | $99.34 | $95.67 | $99.20 | $99.20 | 341,318 |
2022-07-18 | $98.13 | $98.54 | $95.49 | $95.75 | $95.75 | 267,185 |
2022-07-15 | $97.00 | $97.21 | $96.15 | $96.94 | $96.94 | 336,051 |
2022-07-14 | $95.53 | $96.21 | $94.90 | $96.10 | $96.10 | 341,520 |
2022-07-13 | $97.25 | $98.59 | $97.06 | $97.15 | $97.15 | 290,797 |
2022-07-12 | $98.08 | $99.75 | $98.08 | $98.65 | $98.65 | 216,050 |
2022-07-11 | $98.72 | $99.19 | $97.93 | $98.50 | $98.50 | 349,993 |
2022-07-08 | $99.18 | $99.84 | $98.72 | $99.32 | $99.32 | 262,881 |
2022-07-07 | $98.82 | $99.74 | $98.82 | $99.24 | $99.24 | 296,802 |
2022-07-06 | $97.12 | $99.00 | $96.64 | $98.40 | $98.40 | 627,885 |
2022-07-05 | $99.02 | $99.02 | $95.15 | $97.15 | $97.15 | 818,212 |
2022-07-01 | $99.10 | $100.49 | $98.32 | $100.25 | $100.25 | 380,569 |
2022-06-30 | $96.31 | $99.36 | $96.28 | $99.17 | $99.17 | 485,926 |
2022-06-29 | $98.23 | $98.61 | $96.24 | $97.40 | $97.40 | 358,869 |
2022-06-28 | $99.28 | $100.81 | $97.82 | $97.97 | $97.97 | 435,023 |
2022-06-27 | $98.59 | $99.06 | $97.67 | $98.62 | $98.62 | 312,705 |
2022-06-24 | $96.04 | $98.44 | $96.04 | $98.43 | $98.43 | 360,979 |
2022-06-23 | $96.37 | $96.48 | $94.21 | $95.39 | $95.39 | 414,989 |
2022-06-22 | $95.12 | $97.26 | $94.87 | $96.15 | $96.15 | 378,457 |
2022-06-21 | $95.37 | $96.88 | $94.97 | $96.56 | $96.56 | 507,519 |
2022-06-17 | $93.68 | $94.62 | $92.25 | $93.99 | $93.99 | 687,118 |
2022-06-16 | $95.16 | $95.78 | $93.28 | $93.66 | $93.66 | 892,985 |
2022-06-15 | $96.47 | $97.80 | $95.29 | $96.94 | $96.94 | 473,393 |
2022-06-14 | $96.78 | $96.90 | $94.73 | $95.61 | $95.61 | 750,378 |
2022-06-13 | $98.08 | $98.20 | $95.93 | $96.48 | $96.48 | 564,252 |
2022-06-10 | $101.00 | $101.25 | $99.68 | $100.23 | $100.23 | 1,243,692 |
2022-06-09 | $104.64 | $104.64 | $102.44 | $102.44 | $102.44 | 1,953,314 |
2022-06-08 | $106.41 | $106.60 | $104.74 | $104.93 | $104.65 | 370,162 |
2022-06-07 | $103.81 | $106.94 | $103.73 | $106.92 | $106.63 | 411,488 |
2022-06-06 | $104.76 | $105.12 | $104.01 | $104.45 | $104.17 | 349,218 |
2022-06-03 | $103.13 | $104.29 | $103.13 | $104.02 | $103.74 | 231,478 |
2022-06-02 | $102.52 | $104.13 | $101.84 | $104.08 | $103.80 | 350,178 |
2022-06-01 | $102.51 | $103.30 | $100.75 | $102.06 | $101.78 | 450,264 |
2022-05-31 | $102.81 | $102.81 | $101.40 | $102.18 | $101.90 | 350,401 |
2022-05-27 | $101.73 | $103.42 | $101.60 | $103.42 | $103.14 | 304,792 |
2022-05-26 | $100.02 | $102.16 | $100.02 | $101.30 | $101.03 | 283,771 |
2022-05-25 | $98.75 | $99.97 | $98.38 | $99.68 | $99.41 | 388,215 |
2022-05-24 | $97.80 | $99.00 | $96.62 | $98.84 | $98.57 | 368,590 |
2022-05-23 | $97.31 | $98.38 | $96.52 | $98.11 | $97.84 | 539,537 |
2022-05-20 | $98.00 | $98.02 | $94.46 | $96.27 | $96.01 | 864,668 |
2022-05-19 | $97.49 | $98.37 | $96.34 | $97.17 | $96.91 | 453,585 |
2022-05-18 | $99.90 | $100.74 | $97.95 | $98.36 | $98.09 | 516,186 |
2022-05-17 | $99.90 | $101.14 | $99.52 | $100.89 | $100.62 | 719,445 |
2022-05-16 | $98.67 | $99.75 | $98.33 | $98.56 | $98.29 | 412,808 |
2022-05-13 | $97.89 | $99.18 | $97.51 | $98.72 | $98.45 | 511,808 |
2022-05-12 | $97.52 | $98.43 | $95.38 | $97.08 | $96.82 | 606,860 |
2022-05-11 | $98.89 | $100.83 | $97.59 | $97.72 | $97.46 | 577,592 |
2022-05-10 | $99.70 | $100.47 | $97.94 | $98.80 | $98.53 | 890,011 |
2022-05-09 | $102.34 | $102.34 | $98.13 | $98.62 | $98.35 | 2,360,028 |
2022-05-06 | $103.51 | $103.61 | $101.71 | $103.20 | $102.92 | 458,963 |
2022-05-05 | $106.11 | $106.25 | $103.15 | $103.89 | $103.61 | 590,180 |
2022-05-04 | $104.19 | $106.67 | $103.54 | $106.46 | $106.17 | 640,191 |
2022-05-03 | $103.18 | $104.55 | $102.69 | $103.73 | $103.45 | 499,138 |
2022-05-02 | $102.72 | $103.91 | $100.97 | $102.91 | $102.63 | 810,462 |
2022-04-29 | $105.98 | $106.44 | $102.61 | $102.86 | $102.58 | 488,344 |
2022-04-28 | $106.25 | $106.51 | $104.11 | $105.87 | $105.58 | 501,812 |
2022-04-27 | $105.91 | $106.48 | $104.27 | $105.30 | $105.01 | 1,171,400 |
2022-04-26 | $107.19 | $107.93 | $106.00 | $106.16 | $105.87 | 567,419 |
2022-04-25 | $107.95 | $107.95 | $105.35 | $107.64 | $107.35 | 928,831 |
2022-04-22 | $109.17 | $110.20 | $108.16 | $108.31 | $108.02 | 614,839 |
2022-04-21 | $113.50 | $113.60 | $108.93 | $109.25 | $108.95 | 753,984 |
2022-04-20 | $113.23 | $113.54 | $112.09 | $112.58 | $112.27 | 466,723 |
2022-04-19 | $111.46 | $113.39 | $111.33 | $112.65 | $112.34 | 514,940 |
2022-04-18 | $112.08 | $112.67 | $111.16 | $111.68 | $111.38 | 540,159 |
2022-04-14 | $111.75 | $112.77 | $111.75 | $111.92 | $111.62 | 586,590 |
2022-04-13 | $111.19 | $112.29 | $111.01 | $111.62 | $111.32 | 461,026 |
2022-04-12 | $110.69 | $111.89 | $110.12 | $110.66 | $110.36 | 477,493 |
2022-04-11 | $109.66 | $111.50 | $109.66 | $110.04 | $109.74 | 662,798 |
2022-04-08 | $111.29 | $111.80 | $109.49 | $109.66 | $109.36 | 542,794 |
2022-04-07 | $109.73 | $111.47 | $109.05 | $111.17 | $110.87 | 813,223 |
2022-04-06 | $109.17 | $110.19 | $109.10 | $109.59 | $109.29 | 1,146,861 |
2022-04-05 | $111.56 | $112.60 | $109.88 | $110.01 | $109.71 | 1,470,250 |
2022-04-04 | $111.94 | $111.94 | $110.23 | $111.33 | $111.03 | 329,224 |
2022-04-01 | $111.30 | $111.83 | $110.22 | $111.64 | $111.34 | 505,704 |
2022-03-31 | $112.17 | $112.81 | $110.73 | $110.79 | $110.49 | 311,016 |
2022-03-30 | $111.90 | $113.05 | $111.47 | $112.24 | $111.94 | 413,027 |
2022-03-29 | $111.19 | $112.16 | $110.42 | $112.02 | $111.72 | 708,935 |
2022-03-28 | $112.95 | $112.95 | $110.93 | $111.43 | $111.13 | 648,234 |
2022-03-25 | $112.84 | $113.67 | $112.47 | $112.95 | $112.64 | 649,184 |
2022-03-24 | $112.06 | $112.64 | $111.46 | $112.56 | $112.25 | 637,262 |
2022-03-23 | $111.94 | $112.35 | $111.33 | $111.49 | $111.03 | 777,217 |
2022-03-22 | $111.19 | $112.38 | $110.32 | $111.93 | $111.47 | 1,769,206 |
2022-03-21 | $108.83 | $111.03 | $108.83 | $110.60 | $110.14 | 615,250 |
2022-03-18 | $108.91 | $109.34 | $107.98 | $109.20 | $108.75 | 430,485 |
2022-03-17 | $106.94 | $108.56 | $106.85 | $108.56 | $108.11 | 581,803 |
2022-03-16 | $107.55 | $108.06 | $104.75 | $106.90 | $106.45 | 575,496 |
2022-03-15 | $106.05 | $107.38 | $105.53 | $107.14 | $106.70 | 490,231 |
2022-03-14 | $106.81 | $106.81 | $104.21 | $105.35 | $104.92 | 1,317,858 |
2022-03-11 | $108.49 | $109.11 | $105.73 | $105.84 | $105.40 | 901,702 |
2022-03-10 | $106.80 | $108.56 | $106.64 | $107.42 | $106.98 | 760,542 |
2022-03-09 | $106.23 | $108.16 | $105.67 | $107.52 | $107.08 | 663,717 |
2022-03-08 | $107.46 | $108.18 | $104.93 | $105.05 | $104.62 | 1,196,087 |
2022-03-07 | $109.84 | $111.22 | $107.06 | $107.11 | $106.67 | 1,411,022 |
2022-03-04 | $109.71 | $109.71 | $108.00 | $109.33 | $108.88 | 789,511 |
2022-03-03 | $112.03 | $112.03 | $109.14 | $109.85 | $109.40 | 1,281,501 |
2022-03-02 | $110.86 | $111.97 | $109.53 | $111.54 | $111.08 | 865,400 |
2022-03-01 | $111.98 | $112.06 | $109.81 | $110.71 | $110.25 | 1,308,865 |
2022-02-28 | $108.52 | $111.98 | $107.97 | $111.90 | $111.44 | 3,484,087 |
2022-02-25 | $105.52 | $107.99 | $105.00 | $107.63 | $107.19 | 730,091 |
2022-02-24 | $101.38 | $104.76 | $99.35 | $104.49 | $104.06 | 916,710 |
2022-02-23 | $104.00 | $104.34 | $101.52 | $101.69 | $101.27 | 248,575 |
2022-02-22 | $104.35 | $104.51 | $102.36 | $102.86 | $102.44 | 313,584 |
2022-02-18 | $105.49 | $106.33 | $104.16 | $104.30 | $103.87 | 297,234 |
2022-02-17 | $106.43 | $106.51 | $105.31 | $105.59 | $105.15 | 243,997 |
2022-02-16 | $105.90 | $107.30 | $105.52 | $106.97 | $106.53 | 280,196 |
2022-02-15 | $104.69 | $106.50 | $104.69 | $105.90 | $105.46 | 216,417 |
2022-02-14 | $105.50 | $105.73 | $103.50 | $104.09 | $103.66 | 296,903 |
2022-02-11 | $105.52 | $106.68 | $104.38 | $105.18 | $104.75 | 404,593 |
2022-02-10 | $105.00 | $107.64 | $105.00 | $105.55 | $105.11 | 192,208 |
2022-02-09 | $105.57 | $106.50 | $105.57 | $106.32 | $105.88 | 188,238 |
2022-02-08 | $103.79 | $105.22 | $103.31 | $105.05 | $104.62 | 192,328 |
2022-02-07 | $102.71 | $104.57 | $102.52 | $103.76 | $103.33 | 296,380 |
2022-02-04 | $102.04 | $103.28 | $101.07 | $102.42 | $102.00 | 209,970 |
2022-02-03 | $102.26 | $103.00 | $101.94 | $102.30 | $101.88 | 202,421 |
2022-02-02 | $102.32 | $103.15 | $101.30 | $102.96 | $102.54 | 247,229 |
2022-02-01 | $101.15 | $102.55 | $100.45 | $102.34 | $101.91 | 487,973 |
2022-01-31 | $99.03 | $101.13 | $98.76 | $101.13 | $100.71 | 326,415 |
2022-01-28 | $98.58 | $99.74 | $96.83 | $99.69 | $99.28 | 340,971 |
2022-01-27 | $101.59 | $102.45 | $98.31 | $98.82 | $98.41 | 368,044 |
2022-01-26 | $103.29 | $103.60 | $99.68 | $100.77 | $100.35 | 311,106 |
2022-01-25 | $100.91 | $103.55 | $99.71 | $102.62 | $102.20 | 327,129 |
2022-01-24 | $100.51 | $103.10 | $98.62 | $102.92 | $102.50 | 619,734 |
2022-01-21 | $103.51 | $104.36 | $101.98 | $102.22 | $101.80 | 231,046 |
2022-01-20 | $105.42 | $106.98 | $104.09 | $104.21 | $103.78 | 214,633 |
2022-01-19 | $106.56 | $107.00 | $105.25 | $105.30 | $104.87 | 170,635 |
2022-01-18 | $107.35 | $107.58 | $106.28 | $106.69 | $106.25 | 246,542 |
2022-01-14 | $106.59 | $108.11 | $105.96 | $108.08 | $107.63 | 308,087 |
2022-01-13 | $107.05 | $108.50 | $106.79 | $107.19 | $106.75 | 260,649 |
2022-01-12 | $106.85 | $107.66 | $106.47 | $106.68 | $106.24 | 176,070 |
2022-01-11 | $105.74 | $106.75 | $105.01 | $106.64 | $106.20 | 193,175 |
2022-01-10 | $105.96 | $106.51 | $104.51 | $105.42 | $104.99 | 189,763 |
2022-01-07 | $105.52 | $107.36 | $105.52 | $106.41 | $105.97 | 182,333 |
2022-01-06 | $105.32 | $106.26 | $104.80 | $105.54 | $105.10 | 173,058 |
2022-01-05 | $106.69 | $107.36 | $105.12 | $105.19 | $104.76 | 309,642 |
2022-01-04 | $104.46 | $106.40 | $104.44 | $106.26 | $105.82 | 273,605 |
2022-01-03 | $102.84 | $104.38 | $102.84 | $103.75 | $103.32 | 191,886 |
2021-12-31 | $102.49 | $103.14 | $102.28 | $102.78 | $102.36 | 108,919 |
2021-12-30 | $102.59 | $103.63 | $102.59 | $102.72 | $102.30 | 126,054 |
2021-12-29 | $102.85 | $102.95 | $102.38 | $102.82 | $102.40 | 124,966 |
2021-12-28 | $102.29 | $104.00 | $102.29 | $103.26 | $102.83 | 154,195 |
2021-12-27 | $101.95 | $102.70 | $101.50 | $102.64 | $102.22 | 138,703 |
2021-12-23 | $101.32 | $102.64 | $101.30 | $102.32 | $101.90 | 117,231 |
2021-12-22 | $100.46 | $101.47 | $100.46 | $101.21 | $100.79 | 213,549 |
2021-12-21 | $97.70 | $100.86 | $97.49 | $100.72 | $100.30 | 376,153 |
2021-12-20 | $97.12 | $97.39 | $95.86 | $97.04 | $96.64 | 321,277 |
2021-12-17 | $98.27 | $99.53 | $97.33 | $98.50 | $98.09 | 423,277 |
2021-12-16 | $100.34 | $100.84 | $98.28 | $98.48 | $98.07 | 171,650 |
2021-12-15 | $99.13 | $99.90 | $97.75 | $99.71 | $99.30 | 351,364 |
2021-12-14 | $99.21 | $100.86 | $99.09 | $99.18 | $98.77 | 194,171 |
2021-12-13 | $101.06 | $101.29 | $99.26 | $99.87 | $99.46 | 168,314 |
2021-12-10 | $102.55 | $102.63 | $101.43 | $101.86 | $101.28 | 204,143 |
2021-12-09 | $102.14 | $102.33 | $101.57 | $102.06 | $101.48 | 186,801 |
2021-12-08 | $102.14 | $103.39 | $102.08 | $102.86 | $102.27 | 209,097 |
2021-12-07 | $102.00 | $102.73 | $101.40 | $101.73 | $101.15 | 165,578 |
2021-12-06 | $98.84 | $101.68 | $98.84 | $100.93 | $100.35 | 261,164 |
2021-12-03 | $98.84 | $99.10 | $97.41 | $98.36 | $97.80 | 390,099 |
2021-12-02 | $96.86 | $99.37 | $96.42 | $99.10 | $98.53 | 460,915 |
2021-12-01 | $98.97 | $99.59 | $95.44 | $95.53 | $94.99 | 193,003 |
2021-11-30 | $98.98 | $99.50 | $97.59 | $98.10 | $97.54 | 261,618 |
2021-11-29 | $101.24 | $101.26 | $99.11 | $100.01 | $99.44 | 180,004 |
2021-11-26 | $101.20 | $101.30 | $98.48 | $99.88 | $99.31 | 291,798 |
2021-11-24 | $104.05 | $104.68 | $103.93 | $104.52 | $103.92 | 72,854 |
2021-11-23 | $104.63 | $105.35 | $104.04 | $104.48 | $103.88 | 139,313 |
2021-11-22 | $104.49 | $105.45 | $104.18 | $104.55 | $103.95 | 191,721 |
2021-11-19 | $105.67 | $106.03 | $104.11 | $104.18 | $103.59 | 189,679 |
2021-11-18 | $107.08 | $107.50 | $105.74 | $106.53 | $105.92 | 196,347 |
2021-11-17 | $107.01 | $107.57 | $106.14 | $106.71 | $106.10 | 173,344 |
2021-11-16 | $109.11 | $109.18 | $106.86 | $106.93 | $106.32 | 139,167 |
2021-11-15 | $107.70 | $108.46 | $107.70 | $108.35 | $107.73 | 235,679 |
2021-11-12 | $106.85 | $107.38 | $106.54 | $106.86 | $106.25 | 101,717 |
2021-11-11 | $107.65 | $107.78 | $106.58 | $106.69 | $106.08 | 95,561 |
2021-11-10 | $108.00 | $109.42 | $107.32 | $107.56 | $106.95 | 116,637 |
2021-11-09 | $108.15 | $108.71 | $107.76 | $108.63 | $108.01 | 166,730 |
2021-11-08 | $109.31 | $109.50 | $108.11 | $108.50 | $107.88 | 151,907 |
2021-11-05 | $106.29 | $109.00 | $106.29 | $108.96 | $108.34 | 259,974 |
2021-11-04 | $105.43 | $106.00 | $105.06 | $105.26 | $104.66 | 92,574 |
2021-11-03 | $104.18 | $105.50 | $103.97 | $105.46 | $104.86 | 122,462 |
2021-11-02 | $104.99 | $105.35 | $104.10 | $104.62 | $104.02 | 157,923 |
2021-11-01 | $104.66 | $105.40 | $104.31 | $105.36 | $104.76 | 178,889 |
2021-10-29 | $104.02 | $104.80 | $103.90 | $104.50 | $103.90 | 103,898 |
2021-10-28 | $104.50 | $104.84 | $103.79 | $104.37 | $103.77 | 128,551 |
2021-10-27 | $105.79 | $106.11 | $104.46 | $104.52 | $103.92 | 161,029 |
2021-10-26 | $106.63 | $107.04 | $105.11 | $105.71 | $105.11 | 421,158 |
2021-10-25 | $108.45 | $108.73 | $107.80 | $108.13 | $107.51 | 120,430 |
2021-10-22 | $108.34 | $109.17 | $107.92 | $108.41 | $107.79 | 53,898 |
2021-10-21 | $108.35 | $108.50 | $107.76 | $108.46 | $107.84 | 52,717 |
2021-10-20 | $108.02 | $108.81 | $107.56 | $108.38 | $107.76 | 72,788 |
2021-10-19 | $108.17 | $108.24 | $107.45 | $108.18 | $107.56 | 109,130 |
2021-10-18 | $107.00 | $107.95 | $106.60 | $107.70 | $107.09 | 109,339 |
2021-10-15 | $107.41 | $108.56 | $107.41 | $107.95 | $107.33 | 141,678 |
2021-10-14 | $107.93 | $107.99 | $107.08 | $107.39 | $106.78 | 114,209 |
2021-10-13 | $107.61 | $107.71 | $106.00 | $107.33 | $106.72 | 117,515 |
2021-10-12 | $107.72 | $108.70 | $107.39 | $107.61 | $107.00 | 79,572 |
2021-10-11 | $107.47 | $109.38 | $107.47 | $107.72 | $107.11 | 132,709 |
2021-10-08 | $107.48 | $108.27 | $107.47 | $107.78 | $107.17 | 121,997 |
2021-10-07 | $107.29 | $108.33 | $107.29 | $107.86 | $107.24 | 181,724 |
2021-10-06 | $105.04 | $106.71 | $104.37 | $106.69 | $106.08 | 77,719 |
2021-10-05 | $105.71 | $106.80 | $105.19 | $106.14 | $105.53 | 104,926 |
2021-10-04 | $106.00 | $106.65 | $104.71 | $105.54 | $104.94 | 99,052 |
2021-10-01 | $105.05 | $106.62 | $104.31 | $106.20 | $105.59 | 193,403 |
2021-09-30 | $106.32 | $106.32 | $104.17 | $104.24 | $103.65 | 115,226 |
2021-09-29 | $106.04 | $106.76 | $105.67 | $105.72 | $105.12 | 194,878 |
2021-09-28 | $105.94 | $106.76 | $104.84 | $105.09 | $104.49 | 143,976 |
2021-09-27 | $105.40 | $107.28 | $105.40 | $106.49 | $105.88 | 167,633 |
2021-09-24 | $104.14 | $105.62 | $104.14 | $105.31 | $104.71 | 102,287 |
2021-09-23 | $103.55 | $105.61 | $103.55 | $105.10 | $104.32 | 137,054 |
2021-09-22 | $101.56 | $103.84 | $101.56 | $103.35 | $102.58 | 245,811 |
2021-09-21 | $101.98 | $102.20 | $100.61 | $100.96 | $100.21 | 255,311 |
2021-09-20 | $100.57 | $102.00 | $100.30 | $101.79 | $101.04 | 319,990 |
2021-09-17 | $102.53 | $102.86 | $101.74 | $102.40 | $101.64 | 176,836 |
2021-09-16 | $103.50 | $104.11 | $102.50 | $102.53 | $101.77 | 1,530,865 |
2021-09-15 | $102.27 | $103.70 | $102.11 | $103.62 | $102.85 | 121,310 |
2021-09-14 | $103.73 | $103.85 | $102.11 | $102.44 | $101.68 | 334,087 |
2021-09-13 | $103.22 | $104.17 | $102.59 | $103.56 | $102.79 | 140,586 |
2021-09-10 | $104.44 | $104.47 | $102.70 | $102.75 | $101.99 | 129,116 |
2021-09-09 | $103.31 | $104.69 | $103.21 | $103.83 | $103.06 | 164,541 |
2021-09-08 | $103.45 | $104.22 | $102.91 | $103.39 | $102.62 | 157,276 |
2021-09-07 | $104.95 | $104.95 | $103.47 | $103.81 | $103.04 | 287,857 |
2021-09-03 | $105.79 | $106.02 | $104.83 | $105.12 | $104.34 | 157,661 |
2021-09-02 | $105.63 | $106.83 | $105.63 | $106.17 | $105.38 | 168,511 |
2021-09-01 | $106.46 | $106.46 | $105.30 | $105.46 | $104.68 | 145,473 |
2021-08-31 | $105.98 | $106.36 | $105.70 | $105.98 | $105.20 | 159,065 |
2021-08-30 | $107.03 | $107.03 | $105.78 | $105.78 | $105.00 | 204,636 |
2021-08-27 | $105.60 | $106.98 | $105.60 | $106.68 | $105.89 | 376,650 |
2021-08-26 | $106.11 | $106.37 | $105.14 | $105.32 | $104.54 | 210,092 |
2021-08-25 | $106.19 | $106.86 | $105.67 | $106.40 | $105.61 | 144,681 |
2021-08-24 | $105.66 | $106.69 | $105.66 | $106.17 | $105.38 | 147,351 |
2021-08-23 | $104.74 | $105.89 | $104.74 | $105.51 | $104.73 | 185,079 |
2021-08-20 | $103.14 | $104.39 | $103.11 | $104.10 | $103.33 | 124,753 |
2021-08-19 | $104.05 | $104.95 | $102.87 | $103.18 | $102.42 | 177,230 |
2021-08-18 | $105.66 | $106.50 | $105.02 | $105.09 | $104.31 | 83,362 |
2021-08-17 | $106.67 | $106.79 | $105.19 | $106.15 | $105.36 | 112,480 |
2021-08-16 | $107.43 | $107.54 | $106.14 | $107.27 | $106.48 | 147,320 |
2021-08-13 | $108.70 | $109.06 | $107.64 | $107.70 | $106.90 | 60,182 |
2021-08-12 | $109.50 | $109.77 | $108.46 | $108.84 | $108.03 | 105,475 |
2021-08-11 | $108.82 | $109.73 | $108.18 | $109.65 | $108.84 | 138,459 |
2021-08-10 | $107.80 | $108.94 | $107.72 | $108.61 | $107.81 | 89,982 |
2021-08-09 | $107.95 | $108.43 | $107.27 | $107.94 | $107.14 | 85,744 |
2021-08-06 | $108.04 | $108.97 | $108.04 | $108.44 | $107.64 | 80,940 |
2021-08-05 | $106.43 | $108.14 | $106.43 | $107.51 | $106.71 | 130,012 |
2021-08-04 | $107.90 | $107.90 | $106.25 | $106.30 | $105.51 | 127,374 |
2021-08-03 | $107.63 | $108.56 | $106.09 | $108.56 | $107.76 | 125,989 |
2021-08-02 | $108.33 | $109.95 | $107.58 | $107.65 | $106.85 | 168,592 |
2021-07-30 | $108.48 | $109.00 | $107.58 | $107.97 | $107.17 | 95,418 |
2021-07-29 | $109.45 | $110.01 | $108.97 | $109.21 | $108.40 | 119,307 |
2021-07-28 | $109.37 | $110.15 | $108.41 | $108.86 | $108.05 | 168,022 |
2021-07-27 | $107.28 | $108.38 | $107.14 | $107.78 | $106.98 | 160,878 |
2021-07-26 | $106.23 | $107.59 | $106.23 | $107.54 | $106.74 | 153,408 |
2021-07-23 | $107.08 | $107.69 | $106.75 | $107.02 | $106.23 | 70,658 |
2021-07-22 | $107.13 | $107.13 | $106.22 | $106.69 | $105.90 | 71,376 |
2021-07-21 | $105.95 | $108.00 | $105.95 | $107.56 | $106.76 | 110,057 |
2021-07-20 | $101.84 | $106.10 | $101.84 | $105.83 | $105.05 | 1,748,461 |
2021-07-19 | $102.85 | $102.94 | $100.81 | $101.71 | $100.96 | 219,958 |
2021-07-16 | $106.70 | $106.70 | $104.77 | $104.94 | $104.16 | 170,998 |
2021-07-15 | $105.80 | $106.99 | $105.43 | $106.11 | $105.32 | 247,271 |
2021-07-14 | $107.57 | $108.22 | $106.35 | $106.63 | $105.84 | 154,466 |
2021-07-13 | $108.40 | $108.78 | $107.67 | $107.72 | $106.92 | 146,612 |
2021-07-12 | $109.61 | $109.89 | $108.91 | $109.44 | $108.63 | 162,182 |
2021-07-09 | $110.00 | $110.38 | $109.70 | $110.33 | $109.51 | 111,767 |
2021-07-08 | $106.78 | $109.02 | $106.78 | $108.97 | $108.16 | 178,820 |
2021-07-07 | $108.56 | $109.36 | $107.79 | $109.02 | $108.21 | 535,125 |
2021-07-06 | $109.73 | $109.73 | $108.00 | $109.12 | $108.31 | 138,257 |
2021-07-02 | $110.32 | $110.50 | $109.40 | $109.98 | $109.17 | 58,761 |
2021-07-01 | $109.77 | $110.21 | $109.52 | $110.07 | $109.25 | 78,671 |
2021-06-30 | $108.18 | $109.94 | $108.15 | $109.53 | $108.72 | 149,948 |
2021-06-29 | $110.24 | $110.80 | $108.51 | $108.53 | $107.73 | 150,030 |
2021-06-28 | $111.59 | $111.59 | $109.57 | $109.97 | $109.16 | 97,023 |
2021-06-25 | $111.64 | $112.43 | $111.64 | $112.01 | $111.18 | 110,223 |
2021-06-24 | $110.56 | $111.41 | $110.19 | $111.37 | $110.55 | 85,065 |
2021-06-23 | $110.77 | $110.83 | $110.17 | $110.23 | $109.41 | 92,161 |
2021-06-22 | $110.47 | $110.86 | $109.55 | $110.55 | $109.73 | 96,115 |
2021-06-21 | $108.29 | $110.85 | $108.29 | $110.82 | $110.00 | 142,153 |
2021-06-18 | $108.18 | $109.00 | $107.92 | $108.20 | $107.40 | 120,758 |
2021-06-17 | $110.35 | $110.97 | $108.48 | $109.35 | $108.54 | 111,776 |
2021-06-16 | $111.64 | $111.98 | $110.51 | $110.75 | $109.93 | 80,801 |
2021-06-15 | $111.27 | $112.20 | $111.27 | $111.82 | $110.99 | 108,105 |
2021-06-14 | $111.61 | $111.75 | $110.81 | $111.24 | $110.42 | 239,659 |
2021-06-11 | $111.40 | $111.88 | $110.94 | $111.59 | $110.76 | 77,677 |
2021-06-10 | $112.24 | $112.58 | $111.09 | $111.13 | $110.31 | 66,700 |
2021-06-09 | $112.63 | $112.91 | $111.49 | $111.49 | $110.48 | 129,283 |
2021-06-08 | $112.36 | $113.13 | $111.92 | $112.90 | $111.87 | 171,526 |
2021-06-07 | $112.35 | $112.35 | $111.42 | $112.17 | $111.15 | 116,154 |
2021-06-04 | $111.20 | $112.06 | $111.20 | $111.90 | $110.88 | 102,845 |
2021-06-03 | $111.14 | $111.52 | $110.34 | $110.98 | $109.97 | 132,638 |
2021-06-02 | $111.29 | $111.89 | $111.05 | $111.52 | $110.51 | 695,180 |
2021-06-01 | $110.80 | $111.71 | $110.80 | $111.44 | $110.43 | 142,697 |
2021-05-28 | $110.53 | $110.59 | $109.78 | $110.30 | $109.30 | 98,535 |
2021-05-27 | $108.84 | $110.66 | $108.84 | $110.59 | $109.59 | 342,441 |
2021-05-26 | $107.02 | $107.68 | $107.02 | $107.63 | $106.65 | 110,019 |
2021-05-25 | $107.17 | $108.21 | $106.98 | $107.10 | $106.13 | 122,652 |
2021-05-24 | $106.44 | $107.54 | $106.36 | $107.21 | $106.24 | 84,005 |
2021-05-21 | $106.20 | $107.10 | $105.76 | $106.08 | $105.12 | 89,951 |
2021-05-20 | $104.24 | $105.43 | $104.10 | $105.19 | $104.23 | 87,300 |
2021-05-19 | $103.35 | $104.17 | $102.46 | $104.15 | $103.20 | 466,629 |
2021-05-18 | $105.60 | $106.20 | $104.65 | $104.65 | $103.70 | 164,213 |
2021-05-17 | $105.51 | $106.01 | $104.77 | $106.00 | $105.04 | 164,534 |
2021-05-14 | $104.69 | $106.18 | $104.23 | $105.97 | $105.01 | 147,700 |
2021-05-13 | $102.48 | $104.56 | $102.48 | $103.85 | $102.91 | 192,154 |
2021-05-12 | $104.51 | $105.55 | $102.20 | $102.24 | $101.31 | 280,867 |
2021-05-11 | $104.81 | $105.99 | $103.94 | $105.36 | $104.40 | 223,015 |
2021-05-10 | $108.35 | $108.66 | $106.53 | $106.56 | $105.59 | 198,368 |
2021-05-07 | $105.68 | $107.85 | $105.59 | $107.62 | $106.64 | 171,579 |
2021-05-06 | $105.28 | $106.02 | $104.76 | $105.98 | $105.02 | 278,709 |
2021-05-05 | $106.08 | $106.08 | $104.84 | $105.25 | $104.29 | 130,700 |
2021-05-04 | $106.47 | $107.04 | $104.84 | $106.31 | $105.34 | 102,370 |
2021-05-03 | $106.69 | $107.36 | $106.29 | $106.95 | $105.98 | 88,842 |
2021-04-30 | $105.95 | $106.91 | $105.85 | $106.44 | $105.47 | 58,867 |
2021-04-29 | $106.43 | $107.00 | $105.91 | $106.69 | $105.72 | 146,114 |
2021-04-28 | $106.11 | $106.21 | $105.45 | $105.98 | $105.02 | 170,052 |
2021-04-27 | $106.17 | $106.87 | $105.68 | $106.48 | $105.51 | 139,988 |
2021-04-26 | $105.72 | $106.61 | $105.72 | $105.99 | $105.03 | 89,839 |
2021-04-23 | $104.10 | $105.54 | $103.86 | $105.48 | $104.52 | 116,238 |
2021-04-22 | $104.49 | $105.74 | $103.97 | $104.19 | $103.24 | 94,207 |
2021-04-21 | $103.01 | $104.63 | $102.45 | $104.56 | $103.61 | 212,348 |
2021-04-20 | $104.84 | $104.84 | $102.32 | $103.18 | $102.24 | 148,903 |
2021-04-19 | $105.66 | $105.66 | $104.70 | $105.26 | $104.30 | 140,994 |
2021-04-16 | $106.19 | $106.55 | $105.21 | $105.98 | $105.02 | 126,250 |
2021-04-15 | $106.36 | $106.49 | $105.37 | $105.91 | $104.95 | 96,112 |
2021-04-14 | $105.57 | $107.08 | $105.57 | $106.10 | $105.14 | 200,371 |
2021-04-13 | $105.46 | $106.05 | $104.60 | $105.71 | $104.75 | 136,429 |
2021-04-12 | $105.79 | $106.06 | $105.00 | $106.06 | $105.10 | 207,240 |
2021-04-09 | $105.41 | $105.88 | $105.05 | $105.79 | $104.83 | 142,574 |
2021-04-08 | $105.01 | $105.83 | $104.30 | $105.80 | $104.84 | 92,222 |
2021-04-07 | $105.32 | $105.79 | $104.49 | $104.99 | $104.04 | 94,602 |
2021-04-06 | $105.91 | $106.06 | $105.42 | $105.49 | $104.53 | 79,250 |
2021-04-05 | $105.16 | $106.24 | $105.16 | $106.05 | $105.09 | 138,069 |
2021-04-01 | $104.13 | $104.75 | $104.05 | $104.44 | $103.49 | 156,848 |
2021-03-31 | $104.43 | $104.79 | $103.84 | $104.11 | $103.16 | 122,775 |
2021-03-30 | $103.07 | $104.13 | $102.80 | $103.84 | $102.90 | 128,325 |
2021-03-29 | $103.39 | $104.37 | $102.83 | $103.18 | $102.24 | 153,238 |
2021-03-26 | $102.99 | $103.10 | $101.17 | $102.64 | $101.71 | 118,523 |
2021-03-25 | $99.43 | $102.46 | $98.21 | $102.28 | $101.35 | 167,675 |
2021-03-24 | $101.19 | $103.22 | $100.25 | $100.25 | $99.03 | 237,564 |
2021-03-23 | $102.70 | $103.11 | $100.12 | $100.37 | $99.15 | 220,551 |
2021-03-22 | $103.99 | $104.18 | $102.75 | $103.12 | $101.87 | 327,458 |
2021-03-19 | $104.14 | $104.52 | $102.06 | $103.97 | $102.71 | 164,540 |
2021-03-18 | $105.63 | $106.62 | $103.86 | $104.14 | $102.88 | 199,890 |
2021-03-17 | $103.95 | $105.87 | $103.73 | $105.81 | $104.53 | 232,842 |
2021-03-16 | $105.83 | $105.83 | $103.69 | $103.88 | $102.62 | 190,007 |
2021-03-15 | $106.17 | $107.30 | $105.05 | $106.06 | $104.77 | 632,944 |
2021-03-12 | $102.76 | $105.68 | $102.76 | $105.56 | $104.28 | 368,676 |
2021-03-11 | $102.00 | $103.73 | $101.41 | $102.71 | $101.46 | 262,346 |
2021-03-10 | $99.06 | $101.90 | $99.06 | $101.27 | $100.04 | 236,347 |
2021-03-09 | $99.13 | $100.00 | $98.18 | $98.57 | $97.37 | 166,166 |
2021-03-08 | $98.87 | $100.22 | $98.40 | $98.40 | $97.21 | 203,823 |
2021-03-05 | $98.12 | $98.35 | $94.13 | $98.05 | $96.86 | 210,858 |
2021-03-04 | $99.21 | $100.11 | $95.04 | $96.92 | $95.74 | 358,936 |
2021-03-03 | $98.46 | $100.68 | $98.46 | $98.78 | $97.58 | 187,570 |
2021-03-02 | $98.72 | $99.30 | $98.27 | $98.46 | $97.27 | 132,608 |
2021-03-01 | $97.50 | $99.41 | $97.20 | $98.81 | $97.61 | 272,021 |
2021-02-26 | $97.70 | $97.81 | $95.34 | $95.61 | $94.45 | 273,342 |
2021-02-25 | $100.96 | $101.05 | $96.94 | $97.38 | $96.20 | 424,537 |
2021-02-24 | $98.06 | $101.77 | $98.02 | $101.27 | $100.04 | 293,875 |
2021-02-23 | $97.45 | $98.41 | $96.14 | $98.09 | $96.90 | 230,915 |
2021-02-22 | $97.56 | $99.64 | $97.50 | $97.99 | $96.80 | 260,608 |
2021-02-19 | $97.44 | $99.06 | $97.43 | $99.01 | $97.81 | 239,686 |
2021-02-18 | $97.33 | $97.42 | $96.38 | $96.80 | $95.63 | 149,591 |
2021-02-17 | $97.28 | $98.17 | $96.60 | $98.10 | $96.91 | 175,330 |
2021-02-16 | $98.24 | $98.63 | $97.47 | $97.65 | $96.47 | 302,470 |
2021-02-12 | $97.56 | $98.31 | $97.51 | $97.91 | $96.72 | 182,666 |
2021-02-11 | $97.66 | $98.88 | $96.99 | $98.19 | $97.00 | 194,922 |
2021-02-10 | $98.85 | $98.85 | $97.22 | $97.62 | $96.44 | 181,160 |
2021-02-09 | $97.34 | $98.62 | $96.58 | $98.23 | $97.04 | 205,331 |
2021-02-08 | $96.67 | $97.40 | $96.30 | $97.40 | $96.22 | 201,041 |
2021-02-05 | $97.01 | $97.35 | $95.89 | $95.99 | $94.83 | 288,516 |
2021-02-04 | $94.66 | $96.46 | $94.66 | $96.36 | $95.19 | 230,638 |
2021-02-03 | $93.27 | $94.72 | $92.81 | $94.50 | $93.35 | 279,597 |
2021-02-02 | $91.60 | $93.55 | $91.60 | $93.12 | $91.99 | 262,472 |
2021-02-01 | $89.91 | $91.01 | $89.19 | $90.61 | $89.51 | 278,628 |
2021-01-29 | $90.42 | $90.92 | $88.90 | $89.08 | $88.00 | 318,427 |
2021-01-28 | $90.18 | $91.98 | $90.18 | $90.81 | $89.71 | 242,757 |
2021-01-27 | $91.04 | $92.00 | $89.46 | $89.95 | $88.86 | 851,055 |
2021-01-26 | $94.05 | $95.16 | $92.22 | $92.23 | $91.11 | 210,453 |
2021-01-25 | $93.61 | $94.21 | $92.30 | $93.30 | $92.17 | 702,429 |
2021-01-22 | $93.50 | $94.28 | $93.09 | $93.95 | $92.81 | 235,846 |
2021-01-21 | $95.16 | $95.29 | $93.72 | $93.87 | $92.73 | 314,747 |
2021-01-20 | $96.20 | $96.20 | $95.28 | $95.33 | $94.17 | 229,687 |
2021-01-19 | $95.00 | $95.94 | $94.94 | $95.25 | $94.09 | 313,081 |
2021-01-15 | $96.36 | $96.36 | $94.16 | $94.30 | $93.16 | 227,829 |
2021-01-14 | $95.34 | $97.46 | $95.34 | $96.25 | $95.08 | 385,152 |
2021-01-13 | $94.63 | $95.02 | $94.00 | $94.62 | $93.47 | 245,273 |
2021-01-12 | $93.40 | $95.13 | $93.26 | $94.96 | $93.81 | 206,715 |
2021-01-11 | $92.14 | $93.55 | $91.95 | $93.37 | $92.24 | 342,592 |
2021-01-08 | $94.20 | $94.20 | $92.26 | $93.32 | $92.19 | 276,137 |
2021-01-07 | $93.99 | $94.69 | $93.60 | $93.66 | $92.52 | 296,100 |
2021-01-06 | $92.89 | $94.97 | $92.23 | $93.84 | $92.70 | 372,107 |
2021-01-05 | $90.71 | $93.38 | $90.71 | $92.89 | $91.76 | 272,168 |
2021-01-04 | $94.64 | $94.64 | $90.44 | $90.82 | $89.72 | 928,168 |
2020-12-31 | $94.67 | $95.01 | $94.30 | $94.72 | $93.57 | 208,081 |
2020-12-30 | $93.99 | $95.25 | $93.99 | $94.76 | $93.61 | 242,459 |
2020-12-29 | $94.78 | $95.16 | $93.31 | $93.88 | $92.74 | 229,492 |
2020-12-28 | $94.75 | $95.23 | $94.25 | $94.34 | $93.20 | 195,557 |
2020-12-24 | $94.86 | $94.86 | $93.75 | $94.19 | $93.05 | 123,569 |
2020-12-23 | $93.25 | $95.44 | $93.25 | $94.81 | $93.66 | 235,420 |
2020-12-22 | $93.62 | $94.00 | $92.99 | $93.19 | $92.06 | 227,644 |
2020-12-21 | $91.94 | $93.85 | $91.79 | $93.49 | $92.36 | 344,563 |
2020-12-18 | $93.92 | $94.34 | $93.47 | $94.20 | $93.06 | 180,701 |
2020-12-17 | $94.42 | $94.72 | $93.75 | $93.84 | $92.70 | 178,935 |
2020-12-16 | $95.74 | $95.74 | $94.12 | $94.30 | $93.16 | 147,573 |
2020-12-15 | $95.00 | $95.85 | $94.19 | $95.45 | $94.29 | 209,729 |
2020-12-14 | $96.46 | $96.87 | $94.58 | $94.61 | $93.46 | 262,954 |
2020-12-11 | $95.44 | $96.65 | $95.40 | $96.23 | $94.86 | 174,804 |
2020-12-10 | $95.69 | $96.75 | $95.52 | $96.14 | $94.77 | 137,931 |
2020-12-09 | $97.54 | $97.57 | $95.51 | $96.42 | $95.05 | 208,161 |
2020-12-08 | $96.45 | $97.18 | $96.05 | $96.94 | $95.56 | 197,360 |
2020-12-07 | $96.87 | $97.00 | $96.10 | $96.49 | $95.12 | 283,656 |
2020-12-04 | $192.80 | $193.57 | $191.81 | $193.20 | $95.22 | 491,668 |
2020-12-03 | $188.97 | $193.25 | $188.53 | $191.08 | $94.18 | 456,760 |
2020-12-02 | $185.17 | $188.70 | $184.54 | $187.95 | $92.64 | 218,872 |
2020-12-01 | $187.12 | $188.54 | $186.01 | $186.18 | $91.76 | 198,842 |
2020-11-30 | $188.05 | $188.76 | $183.84 | $184.81 | $91.09 | 278,772 |
2020-11-27 | $191.05 | $191.05 | $188.55 | $189.33 | $93.32 | 157,540 |
2020-11-25 | $190.25 | $191.56 | $188.52 | $190.37 | $93.83 | 205,042 |
2020-11-24 | $189.57 | $192.24 | $189.46 | $191.56 | $94.42 | 439,798 |
2020-11-23 | $184.01 | $187.92 | $184.01 | $186.93 | $92.13 | 216,936 |
2020-11-20 | $185.01 | $185.30 | $181.75 | $182.13 | $89.77 | 261,840 |
2020-11-19 | $183.65 | $185.66 | $182.27 | $185.51 | $91.43 | 342,464 |
2020-11-18 | $187.12 | $188.29 | $184.60 | $184.60 | $90.98 | 421,246 |
2020-11-17 | $182.16 | $185.91 | $181.11 | $185.15 | $91.26 | 715,190 |
2020-11-16 | $182.50 | $184.47 | $181.38 | $183.80 | $90.59 | 686,878 |
2020-11-13 | $173.79 | $178.94 | $173.79 | $178.74 | $88.10 | 290,054 |
2020-11-12 | $173.67 | $175.05 | $171.92 | $173.07 | $85.30 | 371,048 |
2020-11-11 | $178.93 | $179.42 | $174.26 | $175.26 | $86.38 | 586,502 |
2020-11-10 | $174.09 | $178.89 | $174.09 | $178.45 | $87.95 | 558,178 |
2020-11-09 | $171.40 | $175.53 | $170.70 | $172.69 | $85.11 | 879,888 |
2020-11-06 | $161.36 | $162.24 | $160.52 | $161.47 | $79.58 | 245,010 |
2020-11-05 | $160.78 | $163.28 | $160.58 | $161.59 | $79.64 | 710,060 |
2020-11-04 | $160.06 | $163.47 | $158.88 | $159.74 | $78.73 | 544,232 |
2020-11-03 | $156.90 | $160.82 | $156.90 | $159.81 | $78.77 | 666,410 |
2020-11-02 | $152.82 | $155.61 | $151.76 | $154.88 | $76.34 | 345,426 |
2020-10-30 | $150.03 | $152.01 | $148.77 | $151.03 | $74.44 | 362,350 |
2020-10-29 | $149.50 | $152.08 | $148.99 | $151.28 | $74.56 | 455,060 |
2020-10-28 | $152.45 | $154.09 | $149.30 | $149.45 | $73.66 | 622,822 |
2020-10-27 | $159.74 | $159.74 | $155.39 | $155.39 | $76.59 | 400,074 |
2020-10-26 | $162.39 | $163.05 | $158.81 | $160.43 | $79.07 | 381,602 |
2020-10-23 | $164.66 | $165.38 | $163.84 | $164.84 | $81.24 | 195,996 |
2020-10-22 | $160.79 | $164.32 | $160.79 | $164.01 | $80.84 | 259,548 |
2020-10-21 | $163.27 | $163.27 | $160.77 | $160.79 | $79.25 | 319,160 |
2020-10-20 | $164.54 | $165.69 | $163.00 | $163.33 | $80.50 | 277,922 |
2020-10-19 | $165.97 | $167.50 | $163.79 | $164.36 | $81.01 | 263,266 |
2020-10-16 | $165.54 | $166.89 | $165.25 | $165.56 | $81.60 | 319,950 |
2020-10-15 | $161.83 | $164.34 | $161.59 | $164.34 | $81.00 | 219,228 |
2020-10-14 | $162.48 | $165.18 | $162.35 | $163.58 | $80.62 | 635,774 |
2020-10-13 | $163.70 | $163.91 | $161.67 | $162.68 | $80.18 | 311,084 |
2020-10-12 | $164.57 | $165.45 | $163.61 | $164.84 | $81.25 | 275,278 |
2020-10-09 | $166.08 | $166.59 | $164.14 | $164.25 | $80.95 | 277,156 |
2020-10-08 | $163.30 | $165.44 | $162.77 | $165.44 | $81.54 | 214,746 |
2020-10-07 | $160.72 | $163.23 | $160.72 | $162.68 | $80.18 | 245,668 |
2020-10-06 | $162.52 | $164.06 | $159.19 | $159.19 | $78.46 | 286,984 |
2020-10-05 | $161.94 | $163.31 | $161.33 | $162.18 | $79.93 | 233,392 |
2020-10-02 | $155.73 | $161.32 | $155.73 | $160.88 | $79.29 | 364,356 |
2020-10-01 | $158.90 | $161.60 | $157.96 | $159.19 | $78.46 | 329,560 |
2020-09-30 | $160.26 | $161.90 | $157.18 | $158.41 | $78.08 | 332,854 |
2020-09-29 | $161.93 | $161.93 | $159.59 | $159.86 | $78.79 | 270,434 |
2020-09-28 | $160.44 | $163.54 | $160.44 | $161.82 | $79.76 | 401,212 |
2020-09-25 | $154.57 | $158.81 | $154.57 | $158.44 | $78.09 | 208,704 |
2020-09-24 | $155.99 | $157.39 | $153.44 | $155.25 | $76.52 | 374,794 |
2020-09-23 | $161.09 | $163.10 | $156.70 | $156.70 | $77.23 | 400,590 |
2020-09-22 | $159.56 | $162.14 | $159.35 | $161.25 | $79.27 | 478,632 |
2020-09-21 | $162.20 | $162.66 | $158.95 | $159.67 | $78.49 | 433,434 |
2020-09-18 | $168.10 | $169.22 | $165.30 | $165.55 | $81.38 | 180,166 |
2020-09-17 | $164.72 | $169.02 | $164.30 | $168.10 | $82.64 | 347,786 |
2020-09-16 | $164.25 | $169.80 | $163.62 | $167.67 | $82.43 | 191,054 |
2020-09-15 | $166.29 | $167.19 | $164.34 | $164.66 | $80.95 | 320,558 |
2020-09-14 | $163.90 | $166.45 | $163.45 | $165.85 | $81.53 | 287,366 |
2020-09-11 | $160.40 | $163.84 | $160.40 | $163.00 | $80.13 | 347,464 |
2020-09-10 | $162.77 | $165.15 | $159.87 | $160.04 | $78.67 | 302,210 |
2020-09-09 | $163.35 | $163.70 | $160.63 | $162.42 | $79.84 | 314,982 |
2020-09-08 | $165.00 | $165.29 | $161.89 | $162.14 | $79.71 | 435,044 |
2020-09-04 | $167.57 | $169.31 | $164.17 | $166.64 | $81.92 | 380,256 |
2020-09-03 | $169.96 | $172.94 | $165.62 | $166.77 | $81.98 | 472,430 |
2020-09-02 | $168.26 | $170.77 | $166.91 | $170.48 | $83.81 | 315,264 |
2020-09-01 | $166.34 | $168.06 | $165.42 | $167.27 | $82.23 | 255,556 |
2020-08-31 | $168.94 | $169.63 | $166.71 | $167.05 | $82.12 | 281,378 |
2020-08-28 | $168.54 | $169.55 | $167.74 | $169.41 | $83.28 | 228,688 |
2020-08-27 | $166.75 | $170.39 | $166.75 | $168.07 | $82.62 | 275,768 |
2020-08-26 | $167.54 | $167.54 | $165.75 | $166.61 | $81.90 | 282,794 |
2020-08-25 | $169.74 | $170.14 | $166.62 | $168.12 | $82.65 | 364,486 |
2020-08-24 | $165.01 | $169.39 | $164.50 | $169.39 | $83.27 | 236,042 |
2020-08-21 | $164.65 | $165.60 | $164.07 | $164.12 | $80.68 | 321,108 |
2020-08-20 | $165.00 | $165.80 | $164.15 | $165.42 | $81.32 | 327,498 |
2020-08-19 | $166.78 | $168.49 | $166.27 | $166.65 | $81.92 | 252,400 |
2020-08-18 | $168.73 | $168.89 | $166.61 | $166.68 | $81.94 | 214,198 |
2020-08-17 | $171.41 | $171.99 | $168.32 | $168.56 | $82.86 | 275,490 |
2020-08-14 | $168.58 | $172.45 | $168.44 | $171.59 | $84.35 | 224,334 |
2020-08-13 | $169.41 | $171.84 | $169.00 | $169.95 | $83.55 | 227,282 |
2020-08-12 | $174.30 | $174.33 | $169.41 | $170.92 | $84.02 | 291,248 |
2020-08-11 | $174.61 | $176.62 | $171.75 | $172.14 | $84.62 | 585,202 |
2020-08-10 | $166.41 | $171.31 | $166.41 | $171.23 | $84.18 | 465,766 |
2020-08-07 | $164.01 | $166.00 | $163.75 | $165.91 | $81.56 | 376,084 |
2020-08-06 | $165.11 | $165.89 | $164.09 | $164.86 | $81.04 | 288,766 |
2020-08-05 | $161.17 | $165.94 | $161.17 | $165.75 | $81.48 | 445,690 |
2020-08-04 | $158.75 | $161.04 | $158.75 | $160.19 | $78.75 | 341,962 |
2020-08-03 | $156.55 | $159.26 | $154.39 | $158.90 | $78.11 | 453,048 |
2020-07-31 | $158.73 | $158.73 | $154.76 | $156.70 | $77.03 | 495,470 |
2020-07-30 | $157.73 | $159.78 | $157.19 | $158.52 | $77.93 | 393,428 |
2020-07-29 | $162.43 | $162.43 | $158.65 | $160.27 | $78.79 | 385,426 |
2020-07-28 | $161.16 | $163.19 | $160.50 | $161.58 | $79.43 | 357,136 |
2020-07-27 | $163.37 | $163.37 | $160.41 | $161.05 | $79.17 | 406,288 |
2020-07-24 | $165.03 | $166.72 | $162.78 | $163.24 | $80.25 | 373,412 |
2020-07-23 | $166.51 | $168.56 | $164.88 | $165.62 | $81.42 | 382,046 |
2020-07-22 | $163.79 | $167.35 | $163.40 | $167.22 | $82.20 | 325,324 |
2020-07-21 | $163.58 | $166.51 | $163.58 | $164.97 | $81.10 | 628,412 |
2020-07-20 | $163.00 | $163.15 | $160.66 | $161.76 | $79.52 | 301,842 |
2020-07-17 | $163.87 | $164.84 | $162.59 | $163.69 | $80.47 | 210,590 |
2020-07-16 | $164.55 | $164.73 | $162.32 | $163.47 | $80.36 | 343,026 |
2020-07-15 | $162.85 | $165.89 | $162.85 | $165.19 | $81.21 | 495,400 |
2020-07-14 | $156.61 | $159.75 | $155.39 | $159.61 | $78.46 | 364,124 |
2020-07-13 | $159.40 | $161.71 | $156.69 | $157.05 | $77.20 | 656,440 |
2020-07-10 | $154.55 | $158.25 | $154.25 | $158.09 | $77.72 | 472,330 |
2020-07-09 | $160.46 | $160.46 | $154.50 | $154.62 | $76.01 | 390,600 |
2020-07-08 | $160.39 | $162.12 | $159.01 | $160.65 | $78.97 | 372,018 |
2020-07-07 | $164.65 | $164.99 | $160.32 | $160.32 | $78.81 | 429,200 |
2020-07-06 | $167.11 | $167.18 | $163.86 | $166.42 | $81.81 | 577,400 |
2020-07-02 | $165.97 | $167.54 | $163.32 | $163.59 | $80.42 | 671,600 |
2020-07-01 | $165.05 | $167.93 | $162.97 | $163.19 | $80.22 | 293,198 |
2020-06-30 | $165.56 | $165.59 | $162.75 | $164.72 | $80.98 | 532,956 |
2020-06-29 | $161.25 | $167.24 | $160.33 | $167.24 | $82.21 | 428,922 |
2020-06-26 | $159.99 | $160.90 | $157.30 | $158.20 | $77.77 | 475,034 |
2020-06-25 | $158.05 | $161.34 | $157.26 | $161.28 | $79.28 | 942,590 |
2020-06-24 | $165.75 | $166.00 | $159.74 | $160.71 | $79.00 | 713,262 |
2020-06-23 | $171.22 | $171.74 | $167.06 | $168.09 | $82.63 | 401,716 |
2020-06-22 | $167.46 | $170.05 | $166.20 | $169.73 | $83.44 | 326,916 |
2020-06-19 | $175.54 | $175.54 | $167.91 | $168.61 | $82.89 | 604,326 |
2020-06-18 | $171.35 | $174.12 | $170.43 | $172.25 | $84.68 | 328,284 |
2020-06-17 | $175.94 | $175.94 | $172.48 | $173.03 | $85.06 | 278,912 |
2020-06-16 | $180.01 | $180.89 | $173.03 | $175.34 | $86.20 | 553,254 |
2020-06-15 | $164.90 | $173.45 | $163.65 | $172.05 | $84.58 | 609,134 |
2020-06-12 | $174.85 | $174.85 | $166.50 | $171.03 | $83.87 | 547,232 |
2020-06-11 | $171.14 | $174.18 | $165.50 | $165.81 | $81.31 | 1,228,684 |
2020-06-10 | $184.85 | $185.72 | $179.83 | $181.08 | $88.80 | 665,928 |
2020-06-09 | $190.42 | $190.42 | $186.37 | $187.17 | $91.79 | 580,478 |
2020-06-08 | $195.08 | $195.08 | $191.35 | $193.84 | $95.06 | 1,093,152 |
2020-06-05 | $187.83 | $191.66 | $185.83 | $186.87 | $91.64 | 829,340 |
2020-06-04 | $176.92 | $179.56 | $175.49 | $178.37 | $87.47 | 685,370 |
2020-06-03 | $169.28 | $175.93 | $169.00 | $175.50 | $86.07 | 613,540 |
2020-06-02 | $167.82 | $167.82 | $165.66 | $166.64 | $81.72 | 438,952 |
2020-06-01 | $165.58 | $168.00 | $165.33 | $166.27 | $81.54 | 440,576 |
2020-05-29 | $165.00 | $165.78 | $162.31 | $164.55 | $80.70 | 343,976 |
2020-05-28 | $170.88 | $171.11 | $166.43 | $166.51 | $81.66 | 815,922 |
2020-05-27 | $164.88 | $167.25 | $161.54 | $167.19 | $81.99 | 777,386 |
2020-05-26 | $158.06 | $160.85 | $158.06 | $159.25 | $78.10 | 469,518 |
2020-05-22 | $153.35 | $154.12 | $151.45 | $153.01 | $75.04 | 291,386 |
2020-05-21 | $150.31 | $154.16 | $150.30 | $153.34 | $75.20 | 325,848 |
2020-05-20 | $151.02 | $152.26 | $149.91 | $150.07 | $73.59 | 291,816 |
2020-05-19 | $151.66 | $153.04 | $149.05 | $149.14 | $73.14 | 310,414 |
2020-05-18 | $145.31 | $152.38 | $145.31 | $151.38 | $74.24 | 442,110 |
2020-05-15 | $139.29 | $141.46 | $138.81 | $140.70 | $69.00 | 376,844 |
2020-05-14 | $139.33 | $141.15 | $136.04 | $141.12 | $69.21 | 527,480 |
2020-05-13 | $144.79 | $145.00 | $140.33 | $141.70 | $69.49 | 608,648 |
2020-05-12 | $149.84 | $150.80 | $146.06 | $146.06 | $71.63 | 349,670 |
2020-05-11 | $150.26 | $150.76 | $148.57 | $149.57 | $73.35 | 884,616 |
2020-05-08 | $148.01 | $152.25 | $148.01 | $151.76 | $74.42 | 346,760 |
2020-05-07 | $145.91 | $148.26 | $145.31 | $146.05 | $71.62 | 602,448 |
2020-05-06 | $147.96 | $147.96 | $144.10 | $144.43 | $70.83 | 677,758 |
2020-05-05 | $148.81 | $150.69 | $147.23 | $147.45 | $72.31 | 560,582 |
2020-05-04 | $147.09 | $147.84 | $144.81 | $147.44 | $72.30 | 753,988 |
2020-05-01 | $153.18 | $153.87 | $149.08 | $150.41 | $73.76 | 458,036 |
2020-04-30 | $159.16 | $159.16 | $153.88 | $155.76 | $76.39 | 749,184 |
2020-04-29 | $157.05 | $161.52 | $156.11 | $159.25 | $78.10 | 432,342 |
2020-04-28 | $153.57 | $156.05 | $151.80 | $153.94 | $75.49 | 455,936 |
2020-04-27 | $149.58 | $151.94 | $148.40 | $151.06 | $74.08 | 440,950 |
2020-04-24 | $150.10 | $150.10 | $146.80 | $148.66 | $72.90 | 518,710 |
2020-04-23 | $149.66 | $152.75 | $149.35 | $149.54 | $73.33 | 325,524 |
2020-04-22 | $150.18 | $151.00 | $148.77 | $149.03 | $73.08 | 339,042 |
2020-04-21 | $149.46 | $151.33 | $146.65 | $147.46 | $72.31 | 328,598 |
2020-04-20 | $154.78 | $156.50 | $152.63 | $152.68 | $74.87 | 616,556 |
2020-04-17 | $154.92 | $157.96 | $153.53 | $157.57 | $77.27 | 660,456 |
2020-04-16 | $149.49 | $149.75 | $146.29 | $147.67 | $72.42 | 494,038 |
2020-04-15 | $151.41 | $151.41 | $146.16 | $149.96 | $73.54 | 514,408 |
2020-04-14 | $153.58 | $155.76 | $151.43 | $153.15 | $75.11 | 452,336 |
2020-04-13 | $154.88 | $154.89 | $149.20 | $150.63 | $73.87 | 399,388 |
2020-04-09 | $155.00 | $158.51 | $154.15 | $155.49 | $76.25 | 530,836 |
2020-04-08 | $147.63 | $152.61 | $146.76 | $150.95 | $74.03 | 411,704 |
2020-04-07 | $154.21 | $155.69 | $144.76 | $144.92 | $71.07 | 640,148 |
2020-04-06 | $141.08 | $148.13 | $141.08 | $146.86 | $72.02 | 997,342 |
2020-04-03 | $134.99 | $137.63 | $134.62 | $135.90 | $66.65 | 528,284 |
2020-04-02 | $136.10 | $140.04 | $134.01 | $135.84 | $66.62 | 859,760 |
2020-04-01 | $135.16 | $139.21 | $134.87 | $136.47 | $66.93 | 872,832 |
2020-03-31 | $147.19 | $148.57 | $143.27 | $143.85 | $70.54 | 742,688 |
2020-03-30 | $148.47 | $149.00 | $143.38 | $147.57 | $72.37 | 511,796 |
2020-03-27 | $154.76 | $154.76 | $148.39 | $149.03 | $73.08 | 1,041,204 |
2020-03-26 | $149.95 | $159.94 | $148.43 | $159.06 | $78.00 | 1,022,430 |
2020-03-25 | $138.22 | $150.00 | $134.45 | $144.57 | $70.90 | 1,428,156 |
2020-03-24 | $123.86 | $132.25 | $123.86 | $131.96 | $64.36 | 959,280 |
2020-03-23 | $120.79 | $121.00 | $112.47 | $117.51 | $57.32 | 1,502,890 |
2020-03-20 | $126.14 | $130.58 | $120.33 | $120.75 | $58.90 | 1,884,846 |
2020-03-19 | $120.80 | $127.04 | $115.46 | $125.55 | $61.24 | 1,378,904 |
2020-03-18 | $125.00 | $128.00 | $114.82 | $123.41 | $60.19 | 1,416,980 |
2020-03-17 | $135.12 | $137.95 | $125.58 | $137.05 | $66.85 | 1,602,074 |
2020-03-16 | $144.35 | $152.77 | $132.87 | $134.18 | $65.45 | 1,325,036 |
2020-03-13 | $156.48 | $159.06 | $148.17 | $157.38 | $76.76 | 1,163,272 |
2020-03-12 | $161.68 | $161.68 | $139.24 | $148.16 | $72.26 | 2,894,796 |
2020-03-11 | $177.02 | $179.39 | $165.26 | $166.68 | $81.30 | 939,800 |
2020-03-10 | $182.09 | $183.36 | $174.07 | $183.31 | $89.41 | 1,205,472 |
2020-03-09 | $177.20 | $183.17 | $173.25 | $176.34 | $86.01 | 1,513,350 |
2020-03-06 | $190.74 | $196.13 | $189.68 | $195.04 | $95.13 | 1,073,652 |
2020-03-05 | $205.01 | $206.50 | $196.40 | $197.67 | $96.41 | 1,020,804 |
2020-03-04 | $206.91 | $211.57 | $204.36 | $211.18 | $103.00 | 737,748 |
2020-03-03 | $208.38 | $212.98 | $202.67 | $203.80 | $99.40 | 882,088 |
2020-03-02 | $202.88 | $207.54 | $198.24 | $207.17 | $101.05 | 2,342,690 |
2020-02-28 | $198.14 | $201.53 | $195.44 | $200.89 | $97.98 | 1,914,934 |
2020-02-27 | $210.00 | $212.74 | $204.47 | $205.63 | $100.30 | 1,610,548 |
2020-02-26 | $215.77 | $220.50 | $213.76 | $213.98 | $104.37 | 719,806 |
2020-02-25 | $226.76 | $227.28 | $214.71 | $215.50 | $105.11 | 1,874,992 |
2020-02-24 | $226.08 | $228.60 | $225.77 | $226.76 | $110.60 | 643,488 |
2020-02-21 | $233.26 | $234.23 | $231.89 | $233.85 | $114.06 | 318,952 |
2020-02-20 | $235.27 | $236.37 | $232.14 | $234.47 | $114.36 | 224,180 |
2020-02-19 | $236.99 | $237.28 | $235.73 | $235.98 | $115.10 | 198,222 |
2020-02-18 | $237.00 | $237.43 | $235.65 | $236.33 | $115.27 | 220,810 |
2020-02-14 | $238.93 | $238.93 | $237.31 | $238.09 | $116.13 | 204,842 |
2020-02-13 | $238.69 | $240.11 | $237.96 | $238.54 | $116.35 | 208,496 |
2020-02-12 | $239.46 | $239.99 | $238.18 | $239.80 | $116.96 | 261,346 |
2020-02-11 | $239.71 | $240.62 | $238.38 | $238.86 | $116.50 | 345,410 |
2020-02-10 | $236.63 | $239.18 | $236.63 | $238.85 | $116.50 | 392,478 |
2020-02-07 | $236.50 | $238.28 | $236.43 | $237.35 | $115.77 | 159,224 |
2020-02-06 | $235.60 | $238.17 | $234.26 | $237.63 | $115.90 | 588,532 |
2020-02-05 | $233.38 | $234.94 | $231.78 | $234.89 | $114.57 | 492,466 |
2020-02-04 | $229.09 | $231.42 | $229.09 | $231.11 | $112.72 | 323,616 |
2020-02-03 | $227.93 | $229.99 | $226.88 | $227.31 | $110.87 | 286,270 |
2020-01-31 | $230.47 | $231.57 | $226.83 | $227.70 | $111.06 | 347,590 |
2020-01-30 | $229.47 | $232.37 | $229.26 | $232.25 | $113.28 | 505,686 |
2020-01-29 | $233.74 | $233.83 | $231.57 | $232.11 | $113.21 | 217,782 |
2020-01-28 | $230.07 | $232.98 | $229.04 | $232.00 | $113.16 | 461,386 |
2020-01-27 | $227.71 | $231.30 | $227.57 | $230.05 | $112.21 | 292,898 |
2020-01-24 | $232.21 | $232.61 | $229.17 | $231.78 | $113.05 | 389,642 |
2020-01-23 | $228.44 | $231.66 | $228.08 | $231.24 | $112.79 | 373,478 |
2020-01-22 | $230.17 | $230.84 | $228.08 | $228.90 | $111.65 | 614,480 |
2020-01-21 | $231.02 | $232.58 | $227.51 | $230.39 | $112.37 | 557,614 |
2020-01-17 | $234.03 | $234.19 | $232.05 | $232.21 | $113.26 | 296,402 |
2020-01-16 | $231.62 | $233.52 | $231.62 | $233.52 | $113.90 | 241,890 |
2020-01-15 | $230.35 | $232.16 | $230.35 | $230.89 | $112.62 | 223,842 |
2020-01-14 | $230.22 | $231.41 | $229.07 | $230.36 | $112.36 | 165,184 |
2020-01-13 | $229.29 | $230.95 | $229.23 | $230.43 | $112.39 | 270,524 |
2020-01-10 | $231.78 | $231.78 | $228.32 | $228.57 | $111.48 | 239,014 |
2020-01-09 | $230.74 | $232.38 | $229.94 | $231.53 | $112.93 | 326,114 |
2020-01-08 | $231.87 | $231.87 | $229.60 | $229.79 | $112.08 | 569,362 |
2020-01-07 | $230.37 | $232.02 | $228.76 | $231.33 | $112.83 | 574,218 |
2020-01-06 | $230.96 | $230.99 | $228.72 | $230.29 | $112.32 | 948,530 |
2020-01-03 | $228.95 | $230.10 | $226.52 | $229.98 | $112.17 | 598,398 |
2020-01-02 | $223.05 | $227.38 | $223.05 | $227.38 | $110.90 | 402,350 |
2019-12-31 | $222.24 | $223.21 | $221.50 | $222.08 | $108.32 | 676,432 |
2019-12-30 | $223.59 | $224.03 | $222.35 | $223.05 | $108.79 | 402,238 |
2019-12-27 | $225.20 | $225.38 | $224.18 | $224.31 | $109.12 | 662,218 |
2019-12-26 | $225.10 | $225.41 | $224.17 | $224.90 | $109.41 | 495,204 |
2019-12-24 | $226.58 | $227.00 | $225.10 | $225.10 | $109.51 | 135,596 |
2019-12-23 | $225.46 | $227.08 | $225.46 | $226.43 | $110.16 | 499,702 |
2019-12-20 | $224.43 | $224.71 | $223.15 | $224.00 | $108.97 | 235,216 |
2019-12-19 | $222.14 | $223.31 | $221.76 | $223.19 | $108.58 | 267,262 |
2019-12-18 | $223.24 | $223.56 | $221.77 | $221.85 | $107.93 | 230,542 |
2019-12-17 | $224.07 | $224.13 | $222.24 | $223.24 | $108.60 | 420,498 |
2019-12-16 | $225.77 | $226.38 | $224.66 | $224.77 | $109.35 | 1,851,876 |
2019-12-13 | $228.13 | $229.39 | $227.14 | $227.49 | $110.15 | 184,360 |
2019-12-12 | $227.81 | $229.20 | $227.37 | $228.11 | $110.45 | 438,340 |
2019-12-11 | $226.00 | $228.00 | $225.33 | $228.00 | $110.40 | 428,026 |
2019-12-10 | $226.87 | $227.62 | $226.43 | $226.53 | $109.69 | 155,266 |
2019-12-09 | $228.61 | $228.61 | $226.93 | $227.05 | $109.94 | 160,398 |
2019-12-06 | $227.32 | $229.11 | $227.32 | $228.68 | $110.73 | 390,400 |
2019-12-05 | $227.00 | $227.00 | $225.60 | $226.24 | $109.55 | 199,812 |
2019-12-04 | $226.17 | $228.40 | $226.01 | $226.08 | $109.47 | 507,718 |
2019-12-03 | $224.04 | $226.16 | $224.03 | $225.72 | $109.30 | 515,266 |
2019-12-02 | $231.62 | $231.78 | $226.46 | $226.46 | $109.65 | 199,632 |
2019-11-29 | $232.45 | $232.45 | $231.40 | $231.54 | $112.11 | 78,894 |
2019-11-27 | $232.74 | $232.74 | $231.45 | $232.48 | $112.57 | 344,260 |
2019-11-26 | $232.07 | $233.35 | $231.68 | $232.81 | $112.73 | 408,582 |
2019-11-25 | $231.95 | $232.46 | $231.09 | $231.68 | $112.18 | 283,646 |
2019-11-22 | $231.83 | $231.94 | $229.90 | $231.18 | $111.94 | 128,358 |
2019-11-21 | $232.74 | $232.74 | $230.59 | $230.71 | $111.71 | 148,788 |
2019-11-20 | $231.88 | $233.58 | $231.66 | $232.80 | $112.72 | 196,286 |
2019-11-19 | $234.55 | $234.55 | $232.36 | $232.55 | $112.60 | 239,210 |
2019-11-18 | $234.00 | $234.20 | $233.00 | $233.39 | $113.01 | 284,050 |
2019-11-15 | $232.54 | $234.26 | $232.15 | $233.69 | $113.16 | 233,382 |
2019-11-14 | $229.99 | $231.88 | $229.72 | $231.63 | $112.16 | 188,492 |
2019-11-13 | $229.19 | $230.46 | $228.73 | $229.92 | $111.33 | 264,486 |
2019-11-12 | $229.76 | $230.18 | $228.57 | $229.59 | $111.17 | 517,556 |
2019-11-11 | $226.16 | $229.75 | $225.08 | $229.18 | $110.97 | 296,434 |
2019-11-08 | $226.39 | $227.95 | $226.39 | $226.98 | $109.91 | 199,232 |
2019-11-07 | $226.45 | $227.77 | $226.34 | $226.62 | $109.73 | 215,010 |
2019-11-06 | $225.34 | $225.34 | $224.31 | $225.26 | $109.07 | 288,306 |
2019-11-05 | $224.47 | $225.36 | $223.62 | $224.57 | $108.74 | 619,984 |
2019-11-04 | $224.27 | $224.81 | $222.41 | $223.08 | $108.02 | 260,300 |
2019-11-01 | $220.99 | $223.64 | $220.99 | $223.60 | $108.27 | 134,802 |
2019-10-31 | $221.18 | $221.63 | $219.56 | $220.10 | $106.58 | 304,618 |
2019-10-30 | $220.27 | $221.72 | $219.27 | $221.42 | $107.21 | 355,490 |
2019-10-29 | $218.72 | $220.63 | $218.50 | $220.05 | $106.55 | 208,496 |
2019-10-28 | $218.68 | $220.55 | $218.68 | $219.00 | $106.04 | 284,224 |
2019-10-25 | $220.08 | $220.20 | $218.17 | $218.32 | $105.71 | 222,756 |
2019-10-24 | $217.16 | $220.50 | $216.72 | $220.21 | $106.63 | 281,928 |
2019-10-23 | $217.67 | $217.83 | $215.95 | $216.92 | $105.04 | 321,084 |
2019-10-22 | $215.18 | $217.69 | $215.16 | $216.38 | $104.77 | 253,652 |
2019-10-21 | $214.85 | $215.60 | $213.67 | $214.68 | $103.95 | 589,478 |
2019-10-18 | $221.48 | $221.53 | $215.82 | $215.92 | $104.55 | 418,572 |
2019-10-17 | $223.29 | $223.99 | $221.44 | $221.56 | $107.28 | 146,314 |
2019-10-16 | $221.88 | $224.13 | $221.88 | $222.87 | $107.92 | 234,502 |
2019-10-15 | $222.93 | $223.79 | $222.44 | $222.54 | $107.76 | 138,198 |
2019-10-14 | $221.97 | $223.52 | $221.97 | $222.23 | $107.61 | 161,384 |
2019-10-11 | $223.13 | $223.93 | $221.61 | $222.42 | $107.70 | 272,522 |
2019-10-10 | $219.72 | $221.87 | $219.57 | $220.74 | $106.89 | 284,442 |
2019-10-09 | $219.72 | $220.62 | $218.97 | $219.80 | $106.43 | 179,146 |
2019-10-08 | $218.28 | $220.26 | $216.66 | $218.22 | $105.67 | 192,342 |
2019-10-07 | $219.87 | $221.43 | $219.29 | $219.97 | $106.51 | 180,878 |
2019-10-04 | $218.42 | $220.34 | $217.86 | $220.31 | $106.68 | 269,952 |
2019-10-03 | $216.17 | $217.92 | $213.92 | $217.92 | $105.52 | 414,796 |
2019-10-02 | $218.19 | $218.42 | $214.80 | $216.40 | $104.78 | 349,364 |
2019-10-01 | $225.30 | $226.14 | $219.56 | $219.77 | $106.42 | 432,734 |
2019-09-30 | $225.69 | $225.91 | $224.67 | $224.70 | $108.80 | 272,800 |
2019-09-27 | $228.74 | $228.80 | $224.33 | $225.09 | $108.99 | 253,750 |
2019-09-26 | $228.66 | $228.66 | $226.79 | $227.74 | $110.27 | 252,088 |
2019-09-25 | $225.74 | $228.22 | $225.63 | $227.75 | $110.28 | 521,418 |
2019-09-24 | $227.04 | $227.22 | $224.27 | $225.86 | $109.36 | 254,424 |
2019-09-23 | $226.49 | $227.46 | $225.39 | $226.50 | $109.39 | 186,590 |
2019-09-20 | $230.40 | $230.95 | $226.63 | $226.93 | $109.60 | 280,506 |
2019-09-19 | $231.13 | $231.98 | $229.85 | $230.03 | $111.10 | 205,142 |
2019-09-18 | $230.75 | $231.17 | $228.64 | $231.12 | $111.62 | 342,300 |
2019-09-17 | $229.90 | $230.97 | $228.33 | $230.56 | $111.35 | 363,248 |
2019-09-16 | $228.56 | $230.60 | $227.69 | $229.87 | $111.02 | 728,200 |
2019-09-13 | $227.55 | $228.53 | $226.21 | $227.52 | $109.88 | 309,072 |
2019-09-12 | $226.81 | $227.27 | $225.16 | $226.50 | $109.39 | 329,772 |
2019-09-11 | $222.98 | $225.78 | $222.32 | $225.70 | $109.00 | 242,738 |
2019-09-10 | $220.99 | $222.77 | $218.41 | $222.77 | $107.59 | 278,724 |
2019-09-09 | $224.30 | $224.43 | $221.24 | $221.46 | $106.96 | 170,074 |
2019-09-06 | $223.44 | $225.24 | $223.44 | $224.30 | $108.33 | 231,800 |
2019-09-05 | $223.35 | $225.20 | $222.89 | $223.23 | $107.81 | 304,200 |
2019-09-04 | $221.05 | $221.99 | $220.68 | $221.59 | $107.02 | 166,844 |
2019-09-03 | $219.65 | $219.72 | $217.49 | $219.44 | $105.98 | 1,240,200 |
2019-08-30 | $222.10 | $222.94 | $221.36 | $221.81 | $107.13 | 220,296 |
2019-08-29 | $220.10 | $221.68 | $219.45 | $221.22 | $106.84 | 227,448 |
2019-08-28 | $215.47 | $218.55 | $213.79 | $218.31 | $105.44 | 182,748 |
2019-08-27 | $218.43 | $218.43 | $215.03 | $215.86 | $104.25 | 272,132 |
2019-08-26 | $217.80 | $219.12 | $215.26 | $217.63 | $105.11 | 273,438 |
2019-08-23 | $218.86 | $222.11 | $214.41 | $215.35 | $104.01 | 371,418 |
2019-08-22 | $217.59 | $220.32 | $217.11 | $219.58 | $106.05 | 289,432 |
2019-08-21 | $216.78 | $218.03 | $216.04 | $217.12 | $104.86 | 144,634 |
2019-08-20 | $214.80 | $215.82 | $214.19 | $215.33 | $104.00 | 196,654 |
2019-08-19 | $215.05 | $215.89 | $214.55 | $215.32 | $103.99 | 196,766 |
2019-08-16 | $212.05 | $213.42 | $211.29 | $212.98 | $102.86 | 215,290 |
2019-08-15 | $209.07 | $211.14 | $207.93 | $210.60 | $101.71 | 204,058 |
2019-08-14 | $211.93 | $212.00 | $208.05 | $208.58 | $100.74 | 662,650 |
2019-08-13 | $212.91 | $216.02 | $212.91 | $214.23 | $103.46 | 247,868 |
2019-08-12 | $215.43 | $215.43 | $212.67 | $213.35 | $103.04 | 284,194 |
2019-08-09 | $216.93 | $217.54 | $215.08 | $216.36 | $104.49 | 212,160 |
2019-08-08 | $214.04 | $217.93 | $213.99 | $217.67 | $105.13 | 541,914 |
2019-08-07 | $209.76 | $213.81 | $208.47 | $212.96 | $102.85 | 680,044 |
2019-08-06 | $208.07 | $212.01 | $208.07 | $211.83 | $102.31 | 667,308 |
2019-08-05 | $207.88 | $208.50 | $204.19 | $206.56 | $99.76 | 542,718 |
2019-08-02 | $211.55 | $212.39 | $209.16 | $211.32 | $102.06 | 210,098 |
2019-08-01 | $215.38 | $216.57 | $211.76 | $212.11 | $102.44 | 228,888 |
2019-07-31 | $216.93 | $218.90 | $214.52 | $215.28 | $103.97 | 222,844 |
2019-07-30 | $215.50 | $216.78 | $214.53 | $216.73 | $104.67 | 182,768 |
2019-07-29 | $217.68 | $217.74 | $215.97 | $216.39 | $104.51 | 118,202 |
2019-07-26 | $218.11 | $218.48 | $216.97 | $217.43 | $105.01 | 229,006 |
2019-07-25 | $218.75 | $219.84 | $217.43 | $218.53 | $105.54 | 162,642 |
2019-07-24 | $217.13 | $220.60 | $217.00 | $218.99 | $105.76 | 267,486 |
2019-07-23 | $219.03 | $219.03 | $216.36 | $218.22 | $105.39 | 270,226 |
2019-07-22 | $217.00 | $218.00 | $216.03 | $216.83 | $104.72 | 193,552 |
2019-07-19 | $215.40 | $217.85 | $215.40 | $216.96 | $104.78 | 266,830 |
2019-07-18 | $214.89 | $215.00 | $212.63 | $213.91 | $103.31 | 195,702 |
2019-07-17 | $216.33 | $216.46 | $215.01 | $215.03 | $103.85 | 193,802 |
2019-07-16 | $216.18 | $217.43 | $216.18 | $216.82 | $104.72 | 162,508 |
2019-07-15 | $217.41 | $217.41 | $215.83 | $216.34 | $104.48 | 344,266 |
2019-07-12 | $215.89 | $217.89 | $215.56 | $217.80 | $105.19 | 180,078 |
2019-07-11 | $213.42 | $215.42 | $212.74 | $215.05 | $103.86 | 339,726 |
2019-07-10 | $214.44 | $215.36 | $213.15 | $213.40 | $103.06 | 253,474 |
2019-07-09 | $211.04 | $213.68 | $210.54 | $213.52 | $103.12 | 201,086 |
2019-07-08 | $213.00 | $213.40 | $211.55 | $212.43 | $102.60 | 198,732 |
2019-07-05 | $214.10 | $214.56 | $211.97 | $214.56 | $103.62 | 243,166 |
2019-07-03 | $213.75 | $214.47 | $213.00 | $214.47 | $103.58 | 205,378 |
2019-07-02 | $212.43 | $213.78 | $212.13 | $213.68 | $103.20 | 757,432 |
2019-07-01 | $216.34 | $216.34 | $212.21 | $212.29 | $102.53 | 1,431,038 |
2019-06-28 | $213.05 | $214.58 | $211.75 | $214.21 | $103.46 | 310,424 |
2019-06-27 | $212.86 | $213.21 | $211.48 | $212.36 | $102.56 | 380,398 |
2019-06-26 | $214.08 | $214.71 | $213.19 | $213.46 | $103.09 | 225,330 |
2019-06-25 | $215.36 | $215.36 | $213.34 | $213.52 | $103.12 | 274,402 |
2019-06-24 | $214.84 | $216.44 | $214.84 | $215.19 | $103.93 | 207,432 |
2019-06-21 | $215.55 | $216.50 | $214.22 | $214.53 | $103.61 | 249,098 |
2019-06-20 | $214.04 | $216.19 | $213.48 | $215.91 | $104.28 | 580,832 |
2019-06-19 | $212.11 | $212.53 | $211.16 | $212.05 | $102.41 | 398,132 |
2019-06-18 | $208.03 | $211.86 | $208.00 | $211.76 | $102.27 | 368,386 |
2019-06-17 | $206.80 | $207.58 | $205.14 | $206.92 | $99.93 | 139,454 |
2019-06-14 | $207.89 | $208.14 | $206.99 | $207.25 | $99.80 | 182,126 |
2019-06-13 | $207.18 | $208.25 | $205.46 | $208.21 | $100.26 | 400,998 |
2019-06-12 | $205.70 | $206.59 | $204.77 | $206.42 | $99.40 | 181,784 |
2019-06-11 | $211.52 | $211.98 | $204.73 | $205.79 | $99.09 | 314,196 |
2019-06-10 | $215.00 | $215.00 | $210.53 | $210.66 | $101.44 | 458,970 |
2019-06-07 | $211.74 | $212.50 | $210.72 | $211.96 | $102.07 | 265,186 |
2019-06-06 | $210.57 | $211.24 | $208.79 | $210.72 | $101.47 | 183,936 |
2019-06-05 | $207.88 | $210.21 | $207.88 | $210.15 | $101.19 | 196,662 |
2019-06-04 | $204.72 | $207.36 | $204.23 | $207.19 | $99.77 | 137,372 |
2019-06-03 | $201.25 | $203.71 | $200.93 | $203.02 | $97.76 | 153,314 |
2019-05-31 | $202.08 | $203.39 | $201.72 | $201.94 | $97.24 | 145,206 |
2019-05-30 | $204.51 | $205.79 | $203.67 | $204.39 | $98.42 | 346,112 |
2019-05-29 | $204.44 | $204.68 | $202.86 | $204.23 | $98.34 | 476,904 |
2019-05-28 | $205.57 | $206.98 | $204.70 | $204.71 | $98.57 | 137,262 |
2019-05-24 | $205.56 | $206.68 | $204.84 | $205.50 | $98.96 | 159,882 |
2019-05-23 | $205.75 | $205.75 | $202.97 | $204.52 | $98.48 | 273,946 |
2019-05-22 | $208.27 | $208.69 | $207.65 | $207.91 | $100.12 | 136,596 |
2019-05-21 | $208.07 | $209.14 | $206.65 | $209.05 | $100.66 | 252,052 |
2019-05-20 | $204.45 | $206.41 | $204.23 | $205.78 | $99.09 | 152,120 |
2019-05-17 | $205.58 | $207.96 | $205.40 | $205.70 | $99.05 | 250,998 |
2019-05-16 | $204.90 | $207.63 | $204.90 | $207.29 | $99.82 | 272,832 |
2019-05-15 | $202.39 | $205.14 | $200.89 | $204.21 | $98.33 | 263,374 |
2019-05-14 | $202.53 | $205.32 | $202.16 | $203.99 | $98.23 | 246,366 |
2019-05-13 | $202.15 | $204.00 | $200.49 | $201.93 | $97.24 | 503,546 |
2019-05-10 | $206.18 | $208.15 | $203.96 | $207.97 | $100.14 | 194,320 |
2019-05-09 | $204.99 | $207.36 | $203.80 | $207.27 | $99.81 | 377,902 |
2019-05-08 | $205.08 | $208.16 | $205.02 | $207.17 | $99.76 | 348,470 |
2019-05-07 | $208.72 | $208.72 | $204.38 | $205.41 | $98.91 | 405,818 |
2019-05-06 | $207.30 | $210.82 | $206.89 | $210.49 | $101.36 | 341,258 |
2019-05-03 | $209.28 | $211.30 | $209.28 | $211.20 | $101.70 | 1,284,872 |
2019-05-02 | $209.73 | $209.73 | $207.52 | $209.04 | $100.66 | 309,564 |
2019-05-01 | $210.50 | $213.00 | $210.04 | $210.10 | $101.17 | 224,774 |
2019-04-30 | $209.22 | $210.09 | $208.24 | $209.62 | $100.94 | 203,698 |
2019-04-29 | $208.65 | $210.56 | $208.43 | $209.24 | $100.76 | 158,864 |
2019-04-26 | $208.47 | $209.00 | $207.97 | $208.93 | $100.61 | 139,496 |
2019-04-25 | $207.74 | $208.66 | $205.25 | $208.07 | $100.19 | 192,746 |
2019-04-24 | $210.00 | $210.36 | $208.21 | $208.21 | $100.26 | 202,342 |
2019-04-23 | $207.41 | $209.85 | $207.12 | $209.03 | $100.65 | 365,636 |
2019-04-22 | $204.80 | $205.72 | $203.96 | $205.04 | $98.73 | 147,666 |
2019-04-18 | $203.90 | $205.94 | $203.51 | $205.66 | $99.03 | 146,808 |
2019-04-17 | $205.51 | $206.25 | $203.63 | $203.95 | $98.21 | 264,142 |
2019-04-16 | $204.02 | $205.49 | $203.85 | $204.92 | $98.68 | 207,012 |
2019-04-15 | $205.00 | $205.10 | $203.29 | $203.39 | $97.94 | 268,816 |
2019-04-12 | $202.37 | $205.15 | $202.37 | $205.04 | $98.73 | 272,546 |
2019-04-11 | $199.38 | $202.05 | $199.26 | $201.86 | $97.20 | 292,026 |
2019-04-10 | $199.87 | $199.87 | $198.20 | $199.25 | $95.95 | 361,144 |
2019-04-09 | $201.08 | $201.08 | $199.42 | $199.87 | $96.24 | 386,864 |
2019-04-08 | $200.97 | $202.49 | $200.40 | $202.38 | $97.45 | 342,970 |
2019-04-05 | $204.34 | $204.51 | $203.49 | $204.33 | $98.39 | 487,356 |
2019-04-04 | $200.46 | $204.10 | $200.46 | $203.18 | $97.84 | 364,160 |
2019-04-03 | $201.44 | $203.58 | $199.76 | $200.36 | $96.48 | 631,914 |
2019-04-02 | $203.91 | $204.47 | $202.58 | $202.79 | $97.65 | 498,122 |
2019-04-01 | $201.40 | $204.37 | $200.82 | $204.08 | $98.27 | 429,064 |
2019-03-29 | $198.40 | $199.76 | $198.00 | $199.58 | $96.10 | 373,442 |
2019-03-28 | $196.44 | $197.63 | $195.86 | $197.39 | $95.05 | 217,178 |
2019-03-27 | $195.95 | $197.39 | $194.30 | $196.02 | $94.39 | 284,694 |
2019-03-26 | $196.90 | $197.96 | $194.62 | $195.95 | $94.36 | 318,120 |
2019-03-25 | $194.27 | $195.91 | $194.20 | $195.68 | $94.23 | 395,754 |
2019-03-22 | $197.71 | $198.06 | $193.98 | $194.28 | $93.55 | 767,674 |
2019-03-21 | $196.93 | $199.41 | $196.25 | $199.07 | $95.86 | 260,446 |
2019-03-20 | $197.76 | $199.25 | $196.75 | $197.56 | $95.13 | 381,112 |
2019-03-19 | $199.42 | $201.45 | $198.16 | $198.89 | $95.49 | 902,626 |
2019-03-18 | $196.95 | $199.43 | $196.77 | $199.28 | $95.68 | 353,570 |
2019-03-15 | $198.64 | $199.08 | $196.63 | $197.92 | $95.02 | 820,608 |
2019-03-14 | $199.66 | $200.38 | $198.22 | $198.24 | $95.18 | 350,970 |
2019-03-13 | $198.92 | $200.69 | $198.12 | $199.64 | $95.85 | 935,224 |
2019-03-12 | $199.00 | $199.70 | $197.51 | $198.33 | $95.22 | 605,024 |
2019-03-11 | $196.23 | $200.45 | $195.17 | $200.37 | $96.20 | 1,102,756 |
2019-03-08 | $199.76 | $201.04 | $199.22 | $200.98 | $96.49 | 419,076 |
2019-03-07 | $202.54 | $202.55 | $199.47 | $201.49 | $96.74 | 473,836 |
2019-03-06 | $204.82 | $206.34 | $202.91 | $202.98 | $97.45 | 469,242 |
2019-03-05 | $205.62 | $206.29 | $204.82 | $204.90 | $98.38 | 727,290 |
2019-03-04 | $210.48 | $210.69 | $204.90 | $205.98 | $98.89 | 1,039,186 |
2019-03-01 | $210.50 | $210.68 | $208.05 | $209.32 | $100.50 | 568,570 |
2019-02-28 | $208.56 | $210.41 | $208.46 | $209.12 | $100.40 | 384,844 |
2019-02-27 | $207.42 | $208.80 | $206.55 | $208.55 | $100.13 | 230,702 |
2019-02-26 | $209.07 | $209.63 | $207.91 | $208.04 | $99.88 | 1,557,066 |
2019-02-25 | $210.65 | $211.33 | $209.27 | $209.44 | $100.55 | 1,134,012 |
2019-02-22 | $208.30 | $209.58 | $207.86 | $209.45 | $100.56 | 774,602 |
2019-02-21 | $208.70 | $209.12 | $206.70 | $207.41 | $99.58 | 594,216 |
2019-02-20 | $207.95 | $209.22 | $207.50 | $209.11 | $100.40 | 712,602 |
2019-02-19 | $207.50 | $208.61 | $206.74 | $208.05 | $99.89 | 754,938 |
2019-02-15 | $205.00 | $208.20 | $204.87 | $208.20 | $99.96 | 989,458 |
2019-02-14 | $203.61 | $204.60 | $202.71 | $203.96 | $97.92 | 744,452 |
2019-02-13 | $204.82 | $205.00 | $203.51 | $204.21 | $98.04 | 866,390 |
2019-02-12 | $203.08 | $204.18 | $202.53 | $203.99 | $97.94 | 906,712 |
2019-02-11 | $201.28 | $202.32 | $200.94 | $201.60 | $96.79 | 620,146 |
2019-02-08 | $198.88 | $200.79 | $198.49 | $200.78 | $96.40 | 610,520 |
2019-02-07 | $200.17 | $200.90 | $197.80 | $200.20 | $96.12 | 570,718 |
2019-02-06 | $201.11 | $201.92 | $200.09 | $201.19 | $96.59 | 676,602 |
2019-02-05 | $199.57 | $201.07 | $198.90 | $201.00 | $96.50 | 1,290,312 |
2019-02-04 | $194.77 | $198.88 | $194.02 | $198.86 | $95.48 | 714,740 |
2019-02-01 | $195.25 | $196.16 | $194.15 | $194.80 | $93.53 | 443,998 |
2019-01-31 | $193.75 | $195.61 | $193.02 | $194.50 | $93.38 | 378,170 |
2019-01-30 | $194.97 | $195.71 | $191.11 | $194.69 | $93.47 | 447,230 |
2019-01-29 | $188.58 | $192.90 | $188.39 | $192.02 | $92.19 | 716,362 |
2019-01-28 | $187.34 | $188.44 | $185.90 | $188.40 | $90.45 | 346,642 |
2019-01-25 | $189.00 | $189.64 | $188.22 | $188.62 | $90.56 | 376,714 |
2019-01-24 | $185.51 | $188.29 | $185.27 | $186.94 | $89.75 | 405,716 |
2019-01-23 | $184.53 | $186.97 | $182.71 | $185.27 | $88.95 | 437,164 |
2019-01-22 | $186.12 | $186.12 | $181.66 | $182.93 | $87.83 | 704,672 |
2019-01-18 | $185.68 | $188.32 | $185.68 | $187.36 | $89.95 | 734,584 |
2019-01-17 | $180.78 | $185.80 | $180.78 | $184.52 | $88.59 | 398,740 |
2019-01-16 | $182.46 | $182.58 | $180.97 | $181.73 | $87.25 | 353,272 |
2019-01-15 | $182.12 | $182.45 | $180.39 | $182.10 | $87.43 | 294,206 |
2019-01-14 | $180.10 | $183.04 | $180.00 | $181.72 | $87.25 | 239,236 |
2019-01-11 | $180.69 | $181.90 | $179.39 | $181.80 | $87.28 | 237,578 |
2019-01-10 | $178.00 | $181.50 | $178.00 | $181.45 | $87.12 | 325,052 |
2019-01-09 | $179.02 | $179.72 | $178.25 | $179.08 | $85.98 | 377,854 |
2019-01-08 | $177.21 | $178.25 | $176.24 | $178.15 | $85.53 | 394,748 |
2019-01-07 | $174.18 | $175.93 | $172.68 | $175.28 | $84.15 | 396,118 |
2019-01-04 | $170.91 | $174.32 | $169.71 | $173.84 | $83.46 | 934,194 |
2019-01-03 | $172.47 | $172.47 | $168.01 | $168.34 | $80.82 | 500,894 |
2019-01-02 | $169.99 | $173.73 | $169.31 | $173.55 | $83.32 | 485,036 |
2018-12-31 | $171.82 | $173.21 | $171.09 | $172.86 | $82.99 | 554,872 |
2018-12-28 | $171.65 | $173.02 | $169.85 | $170.85 | $82.03 | 719,058 |
2018-12-27 | $165.15 | $170.67 | $164.33 | $170.65 | $81.93 | 2,696,332 |
2018-12-26 | $162.91 | $168.17 | $160.29 | $168.11 | $80.71 | 975,324 |
2018-12-24 | $165.17 | $166.25 | $162.03 | $162.03 | $77.79 | 803,982 |
2018-12-21 | $170.87 | $171.86 | $166.83 | $167.01 | $80.18 | 927,716 |
2018-12-20 | $175.01 | $176.20 | $169.07 | $171.29 | $82.24 | 1,791,500 |
2018-12-19 | $180.40 | $182.27 | $175.00 | $176.23 | $84.61 | 548,512 |
2018-12-18 | $180.93 | $183.17 | $179.47 | $180.49 | $86.66 | 482,782 |
2018-12-17 | $182.20 | $184.01 | $178.34 | $179.36 | $86.11 | 792,624 |
2018-12-14 | $182.84 | $184.50 | $182.39 | $183.04 | $87.77 | 462,198 |
2018-12-13 | $187.21 | $187.21 | $184.41 | $184.68 | $88.55 | 221,116 |
2018-12-12 | $186.09 | $188.49 | $185.10 | $186.10 | $89.24 | 375,876 |
2018-12-11 | $187.50 | $188.88 | $182.44 | $183.94 | $88.20 | 576,148 |
2018-12-10 | $182.86 | $185.84 | $181.19 | $184.78 | $88.60 | 2,184,108 |
2018-12-07 | $184.59 | $187.09 | $181.36 | $182.15 | $87.34 | 1,997,524 |
2018-12-06 | $181.87 | $184.81 | $178.60 | $184.81 | $88.62 | 4,095,842 |
2018-12-04 | $192.60 | $193.07 | $185.63 | $185.76 | $89.07 | 800,346 |
2018-12-03 | $195.55 | $196.68 | $192.47 | $193.45 | $92.76 | 538,900 |
2018-11-30 | $191.27 | $192.22 | $189.99 | $192.01 | $92.07 | 315,622 |
2018-11-29 | $190.74 | $192.26 | $189.46 | $191.11 | $91.64 | 368,994 |
2018-11-28 | $187.70 | $190.91 | $186.78 | $190.80 | $91.49 | 569,806 |
2018-11-27 | $187.84 | $188.73 | $185.14 | $186.66 | $89.50 | 738,808 |
2018-11-26 | $190.20 | $190.88 | $188.04 | $189.51 | $90.87 | 850,232 |
2018-11-23 | $186.11 | $189.61 | $186.11 | $188.39 | $90.33 | 115,756 |
2018-11-21 | $188.85 | $188.85 | $186.86 | $187.10 | $89.71 | 556,248 |
2018-11-20 | $185.64 | $187.00 | $183.61 | $186.14 | $89.25 | 876,452 |
2018-11-19 | $194.07 | $194.07 | $188.87 | $189.35 | $90.79 | 486,930 |
2018-11-16 | $194.49 | $195.06 | $192.68 | $194.52 | $93.27 | 310,374 |
2018-11-15 | $191.74 | $196.37 | $190.94 | $195.30 | $93.65 | 653,376 |
2018-11-14 | $195.83 | $196.92 | $192.90 | $193.13 | $92.61 | 1,253,968 |
2018-11-13 | $195.80 | $196.91 | $193.58 | $194.73 | $93.37 | 341,084 |
2018-11-12 | $201.14 | $201.47 | $195.14 | $195.50 | $93.74 | 349,558 |
2018-11-09 | $199.86 | $201.62 | $198.94 | $200.95 | $96.36 | 310,674 |
2018-11-08 | $201.34 | $201.80 | $199.81 | $200.76 | $96.26 | 310,016 |
2018-11-07 | $201.09 | $201.57 | $197.57 | $201.34 | $96.54 | 580,602 |
2018-11-06 | $197.24 | $200.00 | $197.24 | $199.61 | $95.71 | 628,328 |
2018-11-05 | $196.00 | $197.77 | $195.49 | $197.24 | $94.58 | 488,818 |
2018-11-02 | $198.84 | $199.13 | $195.57 | $196.04 | $94.00 | 711,034 |
2018-11-01 | $192.96 | $196.70 | $192.66 | $196.27 | $94.11 | 510,296 |
2018-10-31 | $191.31 | $194.25 | $190.60 | $191.72 | $91.93 | 954,310 |
2018-10-30 | $184.02 | $189.36 | $183.75 | $189.07 | $90.66 | 1,080,760 |
2018-10-29 | $193.99 | $194.85 | $182.35 | $184.83 | $88.63 | 1,116,572 |
2018-10-26 | $191.19 | $194.01 | $189.29 | $192.10 | $92.11 | 675,702 |
2018-10-25 | $194.65 | $195.85 | $192.24 | $193.18 | $92.63 | 982,096 |
2018-10-24 | $201.91 | $202.13 | $193.21 | $193.47 | $92.77 | 1,314,530 |
2018-10-23 | $198.87 | $201.70 | $198.20 | $200.33 | $96.06 | 714,608 |
2018-10-22 | $201.78 | $202.91 | $200.00 | $201.72 | $96.72 | 311,654 |
2018-10-19 | $204.53 | $204.56 | $201.15 | $201.95 | $96.84 | 410,020 |
2018-10-18 | $205.00 | $205.95 | $201.69 | $203.06 | $97.37 | 457,566 |
2018-10-17 | $208.19 | $208.67 | $205.40 | $206.41 | $98.97 | 355,972 |
2018-10-16 | $205.03 | $208.46 | $203.43 | $208.38 | $99.92 | 553,820 |
2018-10-15 | $201.89 | $205.26 | $201.89 | $203.88 | $97.76 | 561,324 |
2018-10-12 | $203.44 | $203.80 | $198.43 | $201.02 | $96.39 | 511,880 |
2018-10-11 | $204.96 | $205.92 | $199.71 | $200.17 | $95.98 | 1,189,030 |
2018-10-10 | $212.45 | $212.49 | $205.52 | $205.76 | $98.66 | 1,153,172 |
2018-10-09 | $215.14 | $215.14 | $211.96 | $212.55 | $101.92 | 1,321,716 |
2018-10-08 | $214.60 | $215.57 | $213.39 | $215.41 | $103.29 | 323,806 |
2018-10-05 | $216.72 | $217.55 | $214.10 | $215.10 | $103.14 | 375,200 |
2018-10-04 | $217.38 | $217.48 | $215.31 | $216.66 | $103.89 | 458,644 |
2018-10-03 | $217.90 | $218.83 | $217.00 | $217.63 | $104.35 | 326,866 |
2018-10-02 | $217.50 | $217.85 | $216.19 | $217.00 | $104.05 | 455,760 |
2018-10-01 | $217.87 | $217.99 | $216.32 | $217.16 | $104.13 | 365,930 |
2018-09-28 | $215.16 | $217.00 | $215.05 | $216.43 | $103.78 | 308,748 |
2018-09-27 | $214.65 | $215.90 | $213.78 | $215.15 | $103.16 | 239,368 |
2018-09-26 | $215.87 | $215.87 | $213.86 | $214.18 | $102.70 | 335,752 |
2018-09-25 | $214.28 | $216.42 | $213.50 | $215.87 | $103.09 | 362,266 |
2018-09-24 | $215.98 | $215.98 | $213.26 | $213.70 | $102.06 | 307,408 |
2018-09-21 | $214.87 | $216.55 | $214.72 | $215.93 | $103.12 | 316,076 |
2018-09-20 | $217.26 | $217.26 | $212.92 | $214.13 | $102.26 | 600,986 |
2018-09-19 | $217.80 | $218.79 | $215.43 | $215.86 | $103.09 | 624,298 |
2018-09-18 | $215.98 | $218.20 | $215.24 | $217.61 | $103.92 | 572,466 |
2018-09-17 | $214.76 | $215.52 | $214.29 | $215.01 | $102.68 | 733,300 |
2018-09-14 | $212.34 | $215.14 | $212.00 | $215.03 | $102.69 | 747,730 |
2018-09-13 | $211.00 | $213.12 | $210.99 | $211.98 | $101.23 | 438,528 |
2018-09-12 | $209.80 | $210.89 | $209.01 | $210.53 | $100.54 | 204,146 |
2018-09-11 | $209.00 | $210.43 | $208.00 | $209.66 | $100.13 | 224,338 |
2018-09-10 | $210.10 | $210.60 | $209.40 | $209.63 | $100.11 | 252,214 |
2018-09-07 | $210.00 | $210.31 | $208.19 | $209.48 | $100.04 | 330,174 |
2018-09-06 | $208.72 | $210.83 | $208.72 | $210.35 | $100.46 | 371,842 |
2018-09-05 | $207.01 | $208.30 | $206.60 | $208.11 | $99.39 | 344,462 |
2018-09-04 | $207.50 | $207.76 | $206.03 | $207.59 | $99.14 | 251,752 |
2018-08-31 | $207.08 | $207.71 | $206.23 | $207.47 | $99.08 | 276,708 |
2018-08-30 | $208.27 | $208.95 | $206.47 | $206.76 | $98.74 | 1,025,978 |
2018-08-29 | $209.24 | $209.64 | $208.30 | $208.69 | $99.66 | 227,328 |
2018-08-28 | $209.59 | $209.69 | $208.08 | $208.84 | $99.73 | 432,712 |
2018-08-27 | $207.73 | $208.90 | $207.38 | $208.37 | $99.51 | 413,610 |
2018-08-24 | $205.46 | $206.80 | $205.46 | $206.71 | $98.72 | 190,962 |
2018-08-23 | $206.59 | $206.59 | $205.08 | $205.42 | $98.10 | 371,446 |
2018-08-22 | $208.00 | $208.21 | $206.66 | $206.66 | $98.69 | 372,572 |
2018-08-21 | $206.99 | $208.48 | $206.90 | $208.21 | $99.43 | 1,030,388 |
2018-08-20 | $206.01 | $207.47 | $205.04 | $206.80 | $98.76 | 464,546 |
2018-08-17 | $204.01 | $205.92 | $203.97 | $205.55 | $98.16 | 374,940 |
2018-08-16 | $203.66 | $204.74 | $202.88 | $204.45 | $97.64 | 504,338 |
2018-08-15 | $203.67 | $203.67 | $200.45 | $201.67 | $96.31 | 380,318 |
2018-08-14 | $203.48 | $204.80 | $203.19 | $204.23 | $97.53 | 262,788 |
2018-08-13 | $202.67 | $203.98 | $201.68 | $202.62 | $96.76 | 295,282 |
2018-08-10 | $202.99 | $203.55 | $202.02 | $202.87 | $96.88 | 293,832 |
2018-08-09 | $204.04 | $204.85 | $203.36 | $203.69 | $97.27 | 191,864 |
2018-08-08 | $204.02 | $204.84 | $203.11 | $204.05 | $97.45 | 276,640 |
2018-08-07 | $203.84 | $204.64 | $202.71 | $204.32 | $97.58 | 436,830 |
2018-08-06 | $203.25 | $203.56 | $202.27 | $203.44 | $97.16 | 374,420 |
2018-08-03 | $204.28 | $204.95 | $202.77 | $203.78 | $97.32 | 408,918 |
2018-08-02 | $203.76 | $204.77 | $203.31 | $204.47 | $97.65 | 251,450 |
2018-08-01 | $205.35 | $206.58 | $203.89 | $204.65 | $97.73 | 443,178 |
2018-07-31 | $201.73 | $206.22 | $201.73 | $205.84 | $98.30 | 433,218 |
2018-07-30 | $203.65 | $204.24 | $200.53 | $200.70 | $95.85 | 403,180 |
2018-07-27 | $204.54 | $205.63 | $202.62 | $203.60 | $97.23 | 326,416 |
2018-07-26 | $202.10 | $205.19 | $201.38 | $204.46 | $97.64 | 2,777,872 |
2018-07-25 | $200.90 | $202.50 | $198.61 | $202.24 | $96.58 | 480,366 |
2018-07-24 | $201.14 | $203.80 | $200.51 | $202.15 | $96.54 | 401,188 |
2018-07-23 | $203.18 | $203.18 | $200.76 | $200.85 | $95.92 | 264,760 |
2018-07-20 | $202.05 | $203.75 | $201.75 | $202.89 | $96.89 | 224,402 |
2018-07-19 | $202.21 | $202.94 | $201.93 | $202.67 | $96.79 | 247,158 |
2018-07-18 | $202.10 | $203.37 | $201.50 | $203.21 | $97.05 | 375,762 |
2018-07-17 | $201.04 | $202.05 | $200.61 | $201.88 | $96.41 | 250,400 |
2018-07-16 | $200.63 | $201.80 | $200.22 | $200.61 | $95.80 | 347,814 |
2018-07-13 | $198.20 | $200.12 | $197.39 | $200.04 | $95.53 | 221,374 |
2018-07-12 | $196.07 | $198.26 | $195.43 | $198.13 | $94.62 | 415,164 |
2018-07-11 | $195.77 | $196.19 | $194.41 | $194.85 | $93.05 | 320,228 |
2018-07-10 | $197.38 | $198.30 | $196.59 | $197.63 | $94.38 | 340,374 |
2018-07-09 | $194.20 | $197.10 | $194.20 | $196.92 | $94.04 | 526,578 |
2018-07-06 | $192.94 | $194.42 | $191.86 | $193.63 | $92.47 | 460,412 |
2018-07-05 | $193.85 | $194.07 | $191.63 | $193.23 | $92.28 | 411,854 |
2018-07-03 | $193.41 | $195.00 | $192.82 | $193.02 | $92.18 | 377,874 |
2018-07-02 | $191.21 | $192.97 | $190.46 | $192.92 | $92.13 | 525,032 |
2018-06-29 | $192.93 | $194.55 | $192.37 | $192.47 | $91.92 | 317,254 |
2018-06-28 | $190.45 | $192.77 | $189.15 | $191.90 | $91.64 | 475,560 |
2018-06-27 | $192.30 | $195.15 | $190.91 | $190.91 | $91.17 | 547,168 |
2018-06-26 | $191.67 | $193.12 | $191.24 | $192.29 | $91.83 | 610,846 |
2018-06-25 | $192.77 | $193.08 | $190.91 | $191.89 | $91.43 | 869,556 |
2018-06-22 | $194.10 | $194.55 | $193.03 | $193.74 | $92.31 | 495,702 |
2018-06-21 | $195.00 | $195.00 | $192.16 | $193.18 | $92.05 | 634,150 |
2018-06-20 | $195.12 | $195.86 | $193.75 | $195.21 | $93.02 | 335,516 |
2018-06-19 | $196.82 | $197.16 | $193.96 | $194.39 | $92.62 | 3,183,832 |
2018-06-18 | $197.38 | $199.22 | $197.10 | $199.00 | $94.82 | 711,478 |
2018-06-15 | $198.51 | $199.12 | $197.06 | $198.82 | $94.74 | 608,308 |
2018-06-14 | $201.70 | $202.31 | $199.14 | $199.75 | $95.18 | 1,502,802 |
2018-06-13 | $202.24 | $202.69 | $200.85 | $201.21 | $95.87 | 448,970 |
2018-06-12 | $204.33 | $204.33 | $201.70 | $202.28 | $96.38 | 382,256 |
2018-06-11 | $204.92 | $205.49 | $203.87 | $204.22 | $97.31 | 311,256 |
2018-06-08 | $203.39 | $205.02 | $202.61 | $205.00 | $97.68 | 360,330 |
2018-06-07 | $203.93 | $204.32 | $202.48 | $203.59 | $97.01 | 408,104 |
2018-06-06 | $202.17 | $203.77 | $201.55 | $203.77 | $97.09 | 309,176 |
2018-06-05 | $201.78 | $202.29 | $200.78 | $201.81 | $96.16 | 273,730 |
2018-06-04 | $201.84 | $202.57 | $201.11 | $201.79 | $96.15 | 300,464 |
2018-06-01 | $200.00 | $201.50 | $200.00 | $201.06 | $95.80 | 779,880 |
2018-05-31 | $201.43 | $201.43 | $198.82 | $199.09 | $94.86 | 423,094 |
2018-05-30 | $199.97 | $201.80 | $198.91 | $201.55 | $96.04 | 435,546 |
2018-05-29 | $200.03 | $200.80 | $197.92 | $198.94 | $94.79 | 487,140 |
2018-05-25 | $202.04 | $202.36 | $200.52 | $201.24 | $95.89 | 270,774 |
2018-05-24 | $200.64 | $202.31 | $200.50 | $202.20 | $96.35 | 335,592 |
2018-05-23 | $198.22 | $200.98 | $198.01 | $200.83 | $95.69 | 714,674 |
2018-05-22 | $202.27 | $202.35 | $199.18 | $199.46 | $95.04 | 463,230 |
2018-05-21 | $201.02 | $202.47 | $200.70 | $202.09 | $96.29 | 368,736 |
2018-05-18 | $198.09 | $199.41 | $197.10 | $199.10 | $94.87 | 498,544 |
2018-05-17 | $196.45 | $198.12 | $196.07 | $197.77 | $94.23 | 250,484 |
2018-05-16 | $196.73 | $197.33 | $195.95 | $196.39 | $93.58 | 290,666 |
2018-05-15 | $196.14 | $196.95 | $195.55 | $196.35 | $93.56 | 495,594 |
2018-05-14 | $198.90 | $198.94 | $196.74 | $197.37 | $94.04 | 1,355,110 |
2018-05-11 | $198.30 | $198.91 | $197.70 | $198.47 | $94.57 | 375,698 |
2018-05-10 | $198.40 | $198.75 | $197.35 | $198.05 | $94.37 | 609,252 |
2018-05-09 | $197.00 | $198.35 | $196.26 | $197.67 | $94.19 | 538,218 |
2018-05-08 | $192.99 | $195.86 | $192.70 | $195.71 | $93.25 | 653,212 |
2018-05-07 | $190.94 | $193.00 | $190.50 | $192.76 | $91.85 | 599,734 |
2018-05-04 | $187.42 | $190.77 | $187.00 | $190.20 | $90.63 | 846,998 |
2018-05-03 | $186.83 | $189.04 | $184.58 | $187.97 | $89.57 | 1,220,668 |
2018-05-02 | $188.06 | $190.40 | $187.61 | $187.72 | $89.45 | 854,390 |
2018-05-01 | $191.67 | $192.05 | $186.24 | $188.76 | $89.94 | 1,069,490 |
2018-04-30 | $195.19 | $195.75 | $192.34 | $192.35 | $91.65 | 889,014 |
2018-04-27 | $198.00 | $198.00 | $194.66 | $195.28 | $93.05 | 716,382 |
2018-04-26 | $198.89 | $199.90 | $196.20 | $198.14 | $94.41 | 566,378 |
2018-04-25 | $199.81 | $200.10 | $194.74 | $198.25 | $94.46 | 768,864 |
2018-04-24 | $206.38 | $207.47 | $196.93 | $200.18 | $95.38 | 949,540 |
2018-04-23 | $205.16 | $205.62 | $203.70 | $204.88 | $97.62 | 329,266 |
2018-04-20 | $206.00 | $206.11 | $204.00 | $204.67 | $97.52 | 397,124 |
2018-04-19 | $205.62 | $206.55 | $204.51 | $205.82 | $98.07 | 616,698 |
2018-04-18 | $204.88 | $206.02 | $204.28 | $205.41 | $97.88 | 688,092 |
2018-04-17 | $203.40 | $204.43 | $202.00 | $203.66 | $97.04 | 879,570 |
2018-04-16 | $201.00 | $201.96 | $200.11 | $201.68 | $96.10 | 483,726 |
2018-04-13 | $201.54 | $201.54 | $198.45 | $199.58 | $95.10 | 603,922 |
2018-04-12 | $199.70 | $201.20 | $198.99 | $200.35 | $95.46 | 515,534 |
2018-04-11 | $197.62 | $199.92 | $197.25 | $198.00 | $94.34 | 443,830 |
2018-04-10 | $198.37 | $199.01 | $196.90 | $197.86 | $94.28 | 683,330 |
2018-04-09 | $198.00 | $198.97 | $195.85 | $196.09 | $93.43 | 553,280 |
2018-04-06 | $199.74 | $200.91 | $195.20 | $196.63 | $93.69 | 418,286 |
2018-04-05 | $199.80 | $201.84 | $199.11 | $201.56 | $96.04 | 1,652,762 |
2018-04-04 | $192.04 | $198.65 | $192.04 | $198.61 | $94.64 | 524,608 |
2018-04-03 | $195.83 | $197.42 | $194.90 | $197.42 | $94.07 | 567,148 |
2018-04-02 | $197.65 | $197.78 | $192.39 | $194.97 | $92.90 | 539,988 |
2018-03-29 | $196.28 | $199.16 | $195.11 | $197.96 | $94.33 | 396,162 |
2018-03-28 | $196.75 | $197.49 | $193.81 | $195.10 | $92.96 | 420,632 |
2018-03-27 | $200.86 | $201.10 | $195.44 | $196.66 | $93.71 | 656,680 |
2018-03-26 | $198.25 | $199.96 | $196.60 | $199.82 | $95.21 | 740,644 |
2018-03-23 | $194.40 | $199.07 | $194.20 | $194.72 | $92.78 | 943,316 |
2018-03-22 | $198.73 | $199.25 | $193.94 | $194.10 | $92.49 | 549,734 |
2018-03-21 | $200.06 | $202.31 | $199.46 | $200.49 | $95.33 | 532,282 |
2018-03-20 | $199.39 | $201.09 | $198.78 | $200.06 | $95.12 | 314,694 |
2018-03-19 | $197.60 | $198.85 | $196.50 | $198.69 | $94.47 | 771,032 |
2018-03-16 | $198.58 | $199.13 | $197.62 | $198.16 | $94.22 | 605,120 |
2018-03-15 | $199.31 | $199.73 | $197.05 | $198.61 | $94.43 | 518,578 |
2018-03-14 | $201.81 | $202.76 | $197.00 | $198.70 | $94.47 | 1,035,624 |
2018-03-13 | $202.20 | $203.30 | $200.42 | $200.98 | $95.56 | 596,382 |
2018-03-12 | $205.58 | $205.67 | $201.07 | $201.54 | $95.83 | 827,738 |
2018-03-09 | $203.52 | $205.10 | $201.82 | $205.09 | $97.51 | 627,296 |
2018-03-08 | $202.56 | $202.56 | $200.27 | $202.23 | $96.15 | 263,992 |
2018-03-07 | $198.45 | $201.81 | $198.00 | $201.45 | $95.78 | 429,726 |
2018-03-06 | $202.00 | $202.20 | $199.45 | $200.84 | $95.49 | 513,710 |
2018-03-05 | $197.64 | $201.67 | $196.93 | $201.18 | $95.65 | 514,742 |
2018-03-02 | $196.24 | $199.98 | $195.50 | $199.59 | $94.90 | 705,818 |
2018-03-01 | $202.99 | $203.26 | $197.25 | $198.80 | $94.52 | 926,838 |
2018-02-28 | $204.45 | $206.39 | $202.80 | $202.87 | $96.46 | 583,028 |
2018-02-27 | $205.81 | $206.56 | $202.86 | $202.86 | $96.45 | 2,560,300 |
2018-02-26 | $204.21 | $205.52 | $203.40 | $205.30 | $97.61 | 571,542 |
2018-02-23 | $202.99 | $204.52 | $201.10 | $203.10 | $96.57 | 539,386 |
2018-02-22 | $202.15 | $203.44 | $201.42 | $201.85 | $95.97 | 457,064 |
2018-02-21 | $201.36 | $204.58 | $201.11 | $201.11 | $95.62 | 564,546 |
2018-02-20 | $202.84 | $203.43 | $200.57 | $201.08 | $95.61 | 737,444 |
2018-02-16 | $202.35 | $204.17 | $201.80 | $202.77 | $96.41 | 677,472 |
2018-02-15 | $199.62 | $202.60 | $199.11 | $202.60 | $96.33 | 1,058,226 |
2018-02-14 | $194.49 | $198.00 | $193.60 | $197.87 | $94.08 | 939,002 |
2018-02-13 | $193.59 | $195.20 | $192.63 | $194.70 | $92.57 | 734,134 |
2018-02-12 | $193.37 | $195.26 | $190.54 | $193.95 | $92.22 | 1,001,318 |
2018-02-09 | $191.00 | $192.59 | $186.04 | $191.21 | $90.91 | 1,337,350 |
2018-02-08 | $196.39 | $196.47 | $188.21 | $188.35 | $89.55 | 1,186,276 |
2018-02-07 | $192.00 | $196.85 | $191.91 | $194.58 | $92.52 | 1,408,432 |
2018-02-06 | $184.82 | $192.51 | $184.17 | $191.96 | $91.27 | 1,847,908 |
2018-02-05 | $197.02 | $199.62 | $187.10 | $189.84 | $90.26 | 2,149,322 |
2018-02-02 | $203.66 | $203.66 | $199.92 | $200.24 | $95.21 | 732,390 |
2018-02-01 | $202.81 | $206.04 | $202.16 | $204.41 | $97.19 | 624,442 |
2018-01-31 | $205.66 | $205.66 | $202.72 | $203.25 | $96.64 | 614,458 |
2018-01-30 | $203.15 | $203.82 | $201.16 | $202.72 | $96.39 | 615,316 |
2018-01-29 | $204.54 | $205.68 | $203.47 | $204.25 | $97.11 | 751,098 |
2018-01-26 | $202.23 | $204.01 | $200.93 | $204.01 | $97.00 | 425,770 |
2018-01-25 | $199.14 | $201.44 | $198.91 | $201.38 | $95.75 | 486,776 |
2018-01-24 | $197.60 | $199.11 | $197.15 | $198.41 | $94.34 | 497,414 |
2018-01-23 | $198.38 | $198.38 | $196.61 | $197.35 | $93.83 | 449,736 |
2018-01-22 | $198.79 | $198.79 | $196.76 | $198.00 | $94.14 | 574,522 |
2018-01-19 | $197.92 | $198.85 | $197.47 | $198.81 | $94.53 | 519,100 |
2018-01-18 | $198.98 | $199.26 | $197.02 | $197.39 | $93.85 | 2,147,568 |
2018-01-17 | $197.92 | $198.99 | $197.05 | $198.99 | $94.61 | 508,410 |
2018-01-16 | $200.36 | $200.97 | $196.15 | $196.66 | $93.50 | 785,322 |
2018-01-12 | $196.73 | $198.99 | $196.50 | $198.78 | $94.51 | 554,430 |
2018-01-11 | $194.79 | $195.77 | $194.01 | $195.77 | $93.08 | 1,427,190 |
2018-01-10 | $193.71 | $194.04 | $192.61 | $193.87 | $92.18 | 534,756 |
2018-01-09 | $193.31 | $194.53 | $193.06 | $194.14 | $92.31 | 540,384 |
2018-01-08 | $192.51 | $193.22 | $191.50 | $192.90 | $91.72 | 557,000 |
2018-01-05 | $190.78 | $191.82 | $190.14 | $191.74 | $91.17 | 557,116 |
2018-01-04 | $189.40 | $190.14 | $189.02 | $190.03 | $90.35 | 552,816 |
2018-01-03 | $188.86 | $188.98 | $187.90 | $188.71 | $89.72 | 578,496 |
2018-01-02 | $188.96 | $189.28 | $187.51 | $188.43 | $89.59 | 501,330 |
2017-12-29 | $189.74 | $189.74 | $188.11 | $188.11 | $89.44 | 280,486 |
2017-12-28 | $188.92 | $189.25 | $188.27 | $189.22 | $89.97 | 275,690 |
2017-12-27 | $188.28 | $188.46 | $187.78 | $188.45 | $89.60 | 199,044 |
2017-12-26 | $188.23 | $188.87 | $187.81 | $187.99 | $89.38 | 247,740 |
2017-12-22 | $188.17 | $188.49 | $187.35 | $187.86 | $89.32 | 277,978 |
2017-12-21 | $188.65 | $188.98 | $187.60 | $188.09 | $89.43 | 638,852 |
2017-12-20 | $188.40 | $188.56 | $187.74 | $187.97 | $89.37 | 416,114 |
2017-12-19 | $189.05 | $189.05 | $187.45 | $187.61 | $89.20 | 364,510 |
2017-12-18 | $189.02 | $189.48 | $187.76 | $188.39 | $89.42 | 490,430 |
2017-12-15 | $185.89 | $188.34 | $185.63 | $187.83 | $89.15 | 438,420 |
2017-12-14 | $185.74 | $186.44 | $184.68 | $184.84 | $87.73 | 330,878 |
2017-12-13 | $184.19 | $186.45 | $184.19 | $185.31 | $87.96 | 299,774 |
2017-12-12 | $183.61 | $184.90 | $183.60 | $184.27 | $87.46 | 330,438 |
2017-12-11 | $185.24 | $185.24 | $183.27 | $183.61 | $87.15 | 2,399,170 |
2017-12-08 | $184.99 | $185.20 | $184.14 | $184.85 | $87.74 | 269,358 |
2017-12-07 | $183.37 | $185.00 | $183.17 | $184.57 | $87.61 | 332,832 |
2017-12-06 | $181.62 | $183.92 | $181.60 | $183.16 | $86.94 | 283,616 |
2017-12-05 | $182.32 | $183.58 | $181.61 | $181.61 | $86.20 | 249,968 |
2017-12-04 | $184.38 | $185.59 | $183.02 | $183.08 | $86.90 | 385,066 |
2017-12-01 | $186.15 | $186.59 | $180.42 | $183.17 | $86.94 | 494,052 |
2017-11-30 | $183.96 | $186.14 | $183.63 | $185.84 | $88.21 | 408,748 |
2017-11-29 | $184.00 | $184.03 | $183.18 | $183.55 | $87.12 | 262,060 |
2017-11-28 | $181.50 | $183.69 | $181.35 | $183.49 | $87.09 | 479,036 |
2017-11-27 | $181.20 | $181.46 | $180.62 | $181.24 | $86.03 | 206,638 |
2017-11-24 | $181.07 | $181.46 | $180.53 | $181.13 | $85.97 | 126,658 |
2017-11-22 | $181.47 | $181.47 | $180.54 | $180.65 | $85.75 | 203,898 |
2017-11-21 | $180.00 | $181.48 | $180.00 | $181.48 | $86.14 | 374,096 |
2017-11-20 | $177.85 | $179.56 | $177.85 | $179.50 | $85.20 | 407,796 |
2017-11-17 | $179.19 | $179.50 | $177.95 | $178.02 | $84.50 | 250,568 |
2017-11-16 | $177.89 | $179.40 | $177.60 | $179.03 | $84.98 | 233,550 |
2017-11-15 | $177.51 | $178.36 | $177.12 | $177.59 | $84.29 | 571,148 |
2017-11-14 | $178.10 | $178.71 | $177.42 | $178.56 | $84.75 | 362,402 |
2017-11-13 | $179.14 | $179.14 | $178.03 | $178.30 | $84.63 | 565,320 |
2017-11-10 | $180.10 | $180.45 | $178.74 | $179.22 | $85.07 | 406,608 |
2017-11-09 | $182.24 | $182.38 | $179.52 | $180.17 | $85.52 | 780,896 |
2017-11-08 | $182.78 | $183.05 | $182.00 | $182.88 | $86.80 | 736,654 |
2017-11-07 | $183.18 | $183.38 | $181.76 | $182.30 | $86.53 | 430,808 |
2017-11-06 | $182.44 | $182.83 | $182.17 | $182.45 | $86.60 | 363,496 |
2017-11-03 | $183.46 | $183.46 | $181.75 | $182.17 | $86.47 | 430,264 |
2017-11-02 | $180.71 | $183.74 | $180.30 | $183.39 | $87.05 | 2,679,844 |
2017-11-01 | $180.83 | $181.13 | $179.92 | $180.22 | $85.54 | 463,530 |
2017-10-31 | $180.48 | $181.65 | $180.29 | $180.47 | $85.66 | 503,294 |
2017-10-30 | $180.65 | $180.97 | $180.07 | $180.48 | $85.67 | 563,742 |
2017-10-27 | $180.65 | $180.97 | $180.06 | $180.64 | $85.74 | 408,176 |
2017-10-26 | $182.94 | $183.05 | $179.89 | $180.85 | $85.84 | 457,510 |
2017-10-25 | $183.00 | $183.36 | $181.14 | $182.40 | $86.58 | 587,412 |
2017-10-24 | $182.62 | $183.57 | $182.36 | $182.94 | $86.83 | 523,558 |
2017-10-23 | $184.33 | $184.60 | $182.59 | $182.71 | $86.72 | 453,704 |
2017-10-20 | $182.24 | $184.00 | $182.00 | $184.00 | $87.34 | 538,498 |
2017-10-19 | $180.95 | $181.70 | $179.63 | $181.70 | $86.24 | 615,880 |
2017-10-18 | $181.72 | $181.90 | $180.85 | $181.70 | $86.24 | 384,330 |
2017-10-17 | $182.00 | $182.00 | $181.10 | $181.41 | $86.11 | 340,184 |
2017-10-16 | $182.60 | $182.68 | $181.70 | $182.05 | $86.41 | 516,614 |
2017-10-13 | $183.12 | $183.46 | $182.01 | $182.11 | $86.44 | 377,286 |
2017-10-12 | $181.70 | $183.06 | $181.51 | $182.94 | $86.83 | 430,660 |
2017-10-11 | $182.56 | $182.56 | $181.47 | $181.81 | $86.30 | 1,334,454 |
2017-10-10 | $183.15 | $183.15 | $181.72 | $182.29 | $86.52 | 579,760 |
2017-10-09 | $182.50 | $182.80 | $181.95 | $182.36 | $86.56 | 459,868 |
2017-10-06 | $182.09 | $182.63 | $181.35 | $182.02 | $86.40 | 560,968 |
2017-10-05 | $181.05 | $182.43 | $181.00 | $182.09 | $86.43 | 469,630 |
2017-10-04 | $180.57 | $181.79 | $180.36 | $180.98 | $85.90 | 382,462 |
2017-10-03 | $180.79 | $181.28 | $179.90 | $180.42 | $85.64 | 426,040 |
2017-10-02 | $178.63 | $180.40 | $178.34 | $180.40 | $85.63 | 632,936 |
2017-09-29 | $177.78 | $178.66 | $177.00 | $178.04 | $84.51 | 370,718 |
2017-09-28 | $178.95 | $178.95 | $177.28 | $177.48 | $84.24 | 2,396,920 |
2017-09-27 | $177.69 | $178.91 | $177.43 | $178.77 | $84.85 | 449,164 |
2017-09-26 | $177.59 | $178.78 | $176.45 | $177.20 | $84.11 | 484,966 |
2017-09-25 | $178.65 | $178.69 | $176.14 | $177.07 | $83.71 | 532,990 |
2017-09-22 | $178.00 | $178.59 | $177.48 | $177.85 | $84.08 | 633,796 |
2017-09-21 | $176.49 | $177.50 | $176.19 | $177.50 | $83.92 | 749,538 |
2017-09-20 | $175.75 | $176.69 | $175.40 | $176.49 | $83.44 | 857,784 |
2017-09-19 | $174.70 | $175.54 | $173.74 | $175.39 | $82.92 | 999,664 |
2017-09-18 | $171.92 | $174.02 | $171.78 | $174.01 | $82.27 | 619,604 |
2017-09-15 | $170.15 | $171.06 | $170.09 | $171.03 | $80.86 | 513,980 |
2017-09-14 | $169.18 | $170.00 | $168.89 | $170.00 | $80.37 | 413,008 |
2017-09-13 | $169.63 | $169.70 | $168.58 | $169.12 | $79.95 | 317,108 |
2017-09-12 | $169.63 | $169.77 | $169.15 | $169.64 | $80.20 | 380,284 |
2017-09-11 | $169.02 | $169.99 | $168.76 | $169.99 | $80.37 | 400,202 |
2017-09-08 | $168.00 | $168.40 | $167.02 | $168.06 | $79.45 | 362,050 |
2017-09-07 | $167.89 | $168.00 | $166.84 | $168.00 | $79.42 | 641,694 |
2017-09-06 | $169.43 | $169.92 | $167.55 | $167.77 | $79.32 | 379,414 |
2017-09-05 | $171.79 | $171.84 | $168.50 | $169.01 | $79.90 | 836,806 |
2017-09-01 | $171.45 | $171.50 | $170.50 | $170.50 | $80.61 | 752,386 |
2017-08-31 | $170.57 | $171.12 | $170.28 | $170.96 | $80.82 | 527,694 |
2017-08-30 | $169.65 | $170.00 | $169.20 | $170.00 | $80.37 | 1,404,106 |
2017-08-29 | $166.90 | $169.07 | $166.75 | $169.06 | $79.93 | 523,746 |
2017-08-28 | $167.47 | $167.49 | $166.56 | $166.66 | $78.79 | 384,038 |
2017-08-25 | $167.50 | $167.95 | $166.90 | $166.98 | $78.94 | 244,492 |
2017-08-24 | $167.19 | $167.81 | $166.52 | $167.10 | $79.00 | 471,506 |
2017-08-23 | $167.50 | $167.66 | $166.64 | $167.06 | $78.98 | 494,222 |
2017-08-22 | $166.75 | $167.76 | $166.22 | $167.63 | $79.25 | 651,240 |
2017-08-21 | $165.65 | $166.00 | $164.85 | $165.72 | $78.35 | 880,444 |
2017-08-18 | $165.74 | $166.20 | $164.90 | $165.61 | $78.29 | 373,622 |
2017-08-17 | $168.00 | $168.03 | $165.76 | $165.76 | $78.37 | 443,012 |
2017-08-16 | $168.32 | $168.84 | $167.97 | $168.16 | $79.50 | 303,142 |
2017-08-15 | $169.42 | $169.61 | $167.85 | $168.26 | $79.55 | 388,202 |
2017-08-14 | $168.76 | $169.01 | $168.10 | $168.87 | $79.84 | 435,248 |
2017-08-11 | $167.38 | $168.29 | $166.83 | $167.30 | $79.09 | 778,920 |
2017-08-10 | $168.75 | $168.77 | $166.81 | $166.95 | $78.93 | 754,222 |
2017-08-09 | $169.00 | $169.00 | $167.81 | $168.45 | $79.64 | 776,068 |
2017-08-08 | $168.49 | $169.38 | $168.10 | $168.35 | $79.59 | 387,060 |
2017-08-07 | $168.63 | $168.67 | $167.90 | $168.55 | $79.68 | 652,520 |
2017-08-04 | $168.34 | $168.65 | $166.97 | $167.96 | $79.41 | 307,614 |
2017-08-03 | $166.00 | $167.81 | $165.84 | $167.81 | $79.33 | 574,896 |
2017-08-02 | $166.20 | $166.89 | $165.46 | $166.59 | $78.76 | 401,006 |
2017-08-01 | $165.47 | $165.98 | $164.58 | $165.71 | $78.34 | 402,556 |
2017-07-31 | $166.19 | $166.35 | $164.66 | $164.90 | $77.96 | 323,966 |
2017-07-28 | $164.05 | $165.72 | $164.00 | $165.67 | $78.32 | 184,772 |
2017-07-27 | $165.00 | $165.27 | $163.20 | $164.17 | $77.61 | 504,662 |
2017-07-26 | $165.01 | $165.24 | $163.94 | $164.46 | $77.75 | 338,842 |
2017-07-25 | $164.46 | $164.91 | $163.92 | $164.44 | $77.74 | 252,168 |
2017-07-24 | $164.18 | $164.38 | $163.69 | $164.34 | $77.69 | 232,118 |
2017-07-21 | $163.31 | $164.10 | $162.80 | $164.02 | $77.54 | 222,960 |
2017-07-20 | $163.99 | $164.44 | $163.48 | $163.51 | $77.30 | 245,244 |
2017-07-19 | $163.03 | $163.80 | $162.90 | $163.73 | $77.41 | 250,262 |
2017-07-18 | $163.28 | $163.45 | $162.10 | $162.43 | $76.79 | 289,326 |
2017-07-17 | $163.01 | $163.68 | $162.36 | $163.12 | $77.12 | 736,726 |
2017-07-14 | $162.24 | $163.32 | $162.24 | $163.03 | $77.07 | 329,478 |
2017-07-13 | $162.59 | $162.59 | $161.66 | $162.15 | $76.66 | 338,086 |
2017-07-12 | $162.51 | $163.28 | $162.07 | $162.41 | $76.78 | 422,952 |
2017-07-11 | $161.03 | $161.79 | $160.10 | $161.62 | $76.41 | 273,628 |
2017-07-10 | $160.46 | $161.68 | $160.01 | $160.79 | $76.02 | 363,086 |
2017-07-07 | $159.01 | $160.84 | $159.00 | $160.43 | $75.85 | 515,740 |
2017-07-06 | $160.17 | $160.17 | $158.49 | $158.68 | $75.02 | 442,228 |
2017-07-05 | $158.66 | $160.12 | $158.40 | $159.94 | $75.61 | 596,410 |
2017-07-03 | $157.91 | $159.20 | $157.80 | $158.35 | $74.86 | 174,602 |
2017-06-30 | $156.60 | $157.96 | $156.36 | $157.35 | $74.39 | 220,384 |
2017-06-29 | $158.00 | $158.05 | $155.02 | $156.31 | $73.90 | 350,044 |
2017-06-28 | $156.56 | $157.84 | $156.31 | $157.71 | $74.56 | 301,916 |
2017-06-27 | $156.45 | $156.79 | $155.42 | $155.47 | $73.50 | 281,248 |
2017-06-26 | $157.76 | $158.37 | $156.72 | $156.79 | $73.95 | 232,802 |
2017-06-23 | $157.08 | $157.97 | $156.80 | $157.67 | $74.36 | 209,292 |
2017-06-22 | $157.84 | $157.84 | $157.00 | $157.01 | $74.05 | 242,660 |
2017-06-21 | $158.81 | $158.91 | $157.52 | $157.72 | $74.38 | 298,334 |
2017-06-20 | $159.58 | $159.90 | $158.32 | $158.34 | $74.68 | 318,356 |
2017-06-19 | $159.06 | $159.91 | $158.89 | $159.61 | $75.28 | 538,310 |
2017-06-16 | $158.78 | $159.16 | $158.02 | $158.40 | $74.70 | 174,654 |
2017-06-15 | $157.65 | $158.82 | $157.53 | $158.79 | $74.89 | 479,140 |
2017-06-14 | $158.49 | $159.14 | $158.00 | $158.46 | $74.73 | 201,224 |
2017-06-13 | $157.43 | $158.62 | $157.16 | $158.33 | $74.67 | 232,578 |
2017-06-12 | $158.00 | $158.05 | $156.31 | $157.41 | $74.24 | 332,130 |
2017-06-09 | $157.92 | $158.76 | $157.42 | $158.05 | $74.54 | 331,794 |
2017-06-08 | $156.50 | $158.15 | $156.09 | $157.79 | $74.42 | 226,460 |
2017-06-07 | $157.08 | $157.08 | $156.08 | $156.49 | $73.80 | 379,608 |
2017-06-06 | $157.49 | $157.71 | $156.69 | $156.69 | $73.90 | 354,378 |
2017-06-05 | $159.69 | $159.74 | $157.93 | $158.05 | $74.54 | 434,848 |
2017-06-02 | $158.53 | $160.62 | $158.53 | $159.51 | $75.23 | 459,106 |
2017-06-01 | $158.17 | $158.70 | $157.43 | $158.48 | $74.74 | 358,278 |
2017-05-31 | $157.21 | $157.92 | $156.21 | $157.81 | $74.43 | 344,738 |
2017-05-30 | $157.17 | $157.68 | $156.51 | $156.91 | $74.00 | 717,428 |
2017-05-26 | $157.56 | $158.00 | $157.41 | $157.57 | $74.31 | 391,358 |
2017-05-25 | $156.72 | $157.69 | $156.63 | $157.57 | $74.31 | 601,914 |
2017-05-24 | $155.57 | $156.75 | $155.54 | $156.08 | $73.61 | 634,564 |
2017-05-23 | $155.24 | $155.31 | $154.10 | $155.07 | $73.13 | 531,530 |
2017-05-22 | $156.10 | $156.28 | $154.24 | $154.48 | $72.86 | 1,316,336 |
2017-05-19 | $151.59 | $153.62 | $151.50 | $153.15 | $72.23 | 736,408 |
2017-05-18 | $150.72 | $151.54 | $149.17 | $150.83 | $71.13 | 483,816 |
2017-05-17 | $152.53 | $152.85 | $150.93 | $151.02 | $71.22 | 384,938 |
2017-05-16 | $154.00 | $154.40 | $153.25 | $153.87 | $72.57 | 489,170 |
2017-05-15 | $153.10 | $154.11 | $152.90 | $153.74 | $72.51 | 210,356 |
2017-05-12 | $153.33 | $153.43 | $152.69 | $152.88 | $72.10 | 204,742 |
2017-05-11 | $153.30 | $153.85 | $152.25 | $153.63 | $72.46 | 306,476 |
2017-05-10 | $154.25 | $154.50 | $152.62 | $153.70 | $72.49 | 198,312 |
2017-05-09 | $154.31 | $154.65 | $154.00 | $154.31 | $72.78 | 374,866 |
2017-05-08 | $154.55 | $154.63 | $153.71 | $154.23 | $72.74 | 409,244 |
2017-05-05 | $153.49 | $154.46 | $153.23 | $154.46 | $72.85 | 221,644 |
2017-05-04 | $153.12 | $153.55 | $152.09 | $153.08 | $72.20 | 328,190 |
2017-05-03 | $153.26 | $153.39 | $152.34 | $152.92 | $72.12 | 316,152 |
2017-05-02 | $153.16 | $153.62 | $152.95 | $153.47 | $72.38 | 308,798 |
2017-05-01 | $153.87 | $154.35 | $152.62 | $153.12 | $72.21 | 353,648 |
2017-04-28 | $154.75 | $154.99 | $153.46 | $153.76 | $72.52 | 278,318 |
2017-04-27 | $154.77 | $155.19 | $153.75 | $154.35 | $72.79 | 315,520 |
2017-04-26 | $154.07 | $154.74 | $153.56 | $154.05 | $72.65 | 318,640 |
2017-04-25 | $153.73 | $154.07 | $153.33 | $153.72 | $72.50 | 385,278 |
2017-04-24 | $153.07 | $153.51 | $152.75 | $153.38 | $72.34 | 555,798 |
2017-04-21 | $150.62 | $151.78 | $150.62 | $151.37 | $71.39 | 346,280 |
2017-04-20 | $149.79 | $150.86 | $149.18 | $150.59 | $71.02 | 434,874 |
2017-04-19 | $149.90 | $150.43 | $149.33 | $149.46 | $70.49 | 550,444 |
2017-04-18 | $149.27 | $149.68 | $148.19 | $149.34 | $70.43 | 335,236 |
2017-04-17 | $148.59 | $149.65 | $148.37 | $149.63 | $70.57 | 334,692 |
2017-04-13 | $148.28 | $148.86 | $147.70 | $147.71 | $69.66 | 304,920 |
2017-04-12 | $150.68 | $150.90 | $148.40 | $148.56 | $70.06 | 432,664 |
2017-04-11 | $149.65 | $150.78 | $149.14 | $150.74 | $71.09 | 352,026 |
2017-04-10 | $150.16 | $150.60 | $149.25 | $149.73 | $70.62 | 470,404 |
2017-04-07 | $150.09 | $150.23 | $148.50 | $149.58 | $70.55 | 834,444 |
2017-04-06 | $147.35 | $148.77 | $147.30 | $148.41 | $69.99 | 432,194 |
2017-04-05 | $149.26 | $150.19 | $147.31 | $147.40 | $69.52 | 409,586 |
2017-04-04 | $148.19 | $148.96 | $148.16 | $148.75 | $70.15 | 191,900 |
2017-04-03 | $148.92 | $149.12 | $147.61 | $148.17 | $69.88 | 377,334 |
2017-03-31 | $149.46 | $149.46 | $148.72 | $148.72 | $70.14 | 313,230 |
2017-03-30 | $148.52 | $149.39 | $148.52 | $149.34 | $70.43 | 381,556 |
2017-03-29 | $148.50 | $148.54 | $147.86 | $148.41 | $69.99 | 515,962 |
2017-03-28 | $146.89 | $148.97 | $146.40 | $148.59 | $70.08 | 291,124 |
2017-03-27 | $145.62 | $147.26 | $145.00 | $146.99 | $69.32 | 635,816 |
2017-03-24 | $148.79 | $148.89 | $146.69 | $147.22 | $69.43 | 823,448 |
2017-03-23 | $148.69 | $149.49 | $148.51 | $148.86 | $70.06 | 252,176 |
2017-03-22 | $148.61 | $149.13 | $148.06 | $148.79 | $70.02 | 487,254 |
2017-03-21 | $152.60 | $152.73 | $148.72 | $148.84 | $70.05 | 590,416 |
2017-03-20 | $152.99 | $152.99 | $151.82 | $151.93 | $71.50 | 440,070 |
2017-03-17 | $151.20 | $152.96 | $151.06 | $152.52 | $71.78 | 504,904 |
2017-03-16 | $152.20 | $152.20 | $150.62 | $150.85 | $70.99 | 511,192 |
2017-03-15 | $150.42 | $151.58 | $150.35 | $151.31 | $71.21 | 538,796 |
2017-03-14 | $150.55 | $150.74 | $149.55 | $150.18 | $70.68 | 412,414 |
2017-03-13 | $150.36 | $151.01 | $150.09 | $150.99 | $71.06 | 348,024 |
2017-03-10 | $151.37 | $151.37 | $149.55 | $150.39 | $70.78 | 369,296 |
2017-03-09 | $150.84 | $151.46 | $149.87 | $150.42 | $70.79 | 568,444 |
2017-03-08 | $151.35 | $151.60 | $150.56 | $150.79 | $70.96 | 268,524 |
2017-03-07 | $151.33 | $151.81 | $150.78 | $151.25 | $71.18 | 478,500 |
2017-03-06 | $151.59 | $151.87 | $151.00 | $151.44 | $71.27 | 454,982 |
2017-03-03 | $152.20 | $153.19 | $151.62 | $151.85 | $71.46 | 410,228 |
2017-03-02 | $154.18 | $154.46 | $152.30 | $152.39 | $71.72 | 739,722 |
2017-03-01 | $153.61 | $154.28 | $152.86 | $153.96 | $72.46 | 1,138,030 |
2017-02-28 | $153.17 | $153.24 | $151.66 | $151.77 | $71.43 | 1,148,732 |
2017-02-27 | $151.26 | $152.64 | $150.54 | $152.41 | $71.73 | 1,039,906 |
2017-02-24 | $149.21 | $150.52 | $148.85 | $150.52 | $70.84 | 464,486 |
2017-02-23 | $151.58 | $151.58 | $149.94 | $150.24 | $70.71 | 530,538 |
2017-02-22 | $151.05 | $151.16 | $150.56 | $151.16 | $71.14 | 425,330 |
2017-02-21 | $150.74 | $151.34 | $150.41 | $151.21 | $71.16 | 424,168 |
2017-02-17 | $149.65 | $150.35 | $149.08 | $150.35 | $70.76 | 317,106 |
2017-02-16 | $149.54 | $149.71 | $148.25 | $149.66 | $70.43 | 350,606 |
2017-02-15 | $148.71 | $149.20 | $148.23 | $149.09 | $70.16 | 379,966 |
2017-02-14 | $148.62 | $148.82 | $148.04 | $148.48 | $69.88 | 425,190 |
2017-02-13 | $148.35 | $149.06 | $148.11 | $148.60 | $69.93 | 535,690 |
2017-02-10 | $146.32 | $147.70 | $146.21 | $147.63 | $69.48 | 826,268 |
2017-02-09 | $145.09 | $146.10 | $145.09 | $145.77 | $68.60 | 342,442 |
2017-02-08 | $145.90 | $145.90 | $144.53 | $144.87 | $68.18 | 379,778 |
2017-02-07 | $145.30 | $146.07 | $145.21 | $145.51 | $68.48 | 600,212 |
2017-02-06 | $144.32 | $145.16 | $144.26 | $144.97 | $68.23 | 460,578 |
2017-02-03 | $142.98 | $144.61 | $142.94 | $144.44 | $67.98 | 691,928 |
2017-02-02 | $142.22 | $142.69 | $141.55 | $142.43 | $67.03 | 299,304 |
2017-02-01 | $142.94 | $143.33 | $141.76 | $142.39 | $67.01 | 366,074 |
2017-01-31 | $142.28 | $142.51 | $140.74 | $142.39 | $67.01 | 465,518 |
2017-01-30 | $143.29 | $143.29 | $141.25 | $142.26 | $66.95 | 619,286 |
2017-01-27 | $143.20 | $144.52 | $142.99 | $143.36 | $67.47 | 369,214 |
2017-01-26 | $142.52 | $143.35 | $142.10 | $143.01 | $67.30 | 595,032 |
2017-01-25 | $143.02 | $143.25 | $141.87 | $142.81 | $67.21 | 853,264 |
2017-01-24 | $141.06 | $142.81 | $140.53 | $142.52 | $67.07 | 432,178 |
2017-01-23 | $142.00 | $142.38 | $140.35 | $141.25 | $66.47 | 413,972 |
2017-01-20 | $143.00 | $143.12 | $141.48 | $141.99 | $66.82 | 490,830 |
2017-01-19 | $141.99 | $142.91 | $141.20 | $142.56 | $67.09 | 2,601,440 |
2017-01-18 | $140.93 | $141.67 | $140.30 | $141.38 | $66.54 | 256,448 |
2017-01-17 | $142.23 | $142.23 | $140.48 | $140.72 | $66.23 | 468,026 |
2017-01-13 | $142.15 | $142.76 | $141.93 | $142.44 | $67.03 | 470,388 |
2017-01-12 | $142.52 | $142.88 | $140.20 | $141.86 | $66.76 | 490,318 |
2017-01-11 | $142.94 | $142.95 | $141.77 | $142.62 | $67.12 | 508,254 |
2017-01-10 | $142.49 | $143.46 | $142.26 | $142.74 | $67.18 | 570,228 |
2017-01-09 | $143.65 | $143.65 | $142.29 | $142.50 | $67.06 | 391,048 |
2017-01-06 | $143.39 | $144.07 | $142.96 | $143.66 | $67.61 | 423,748 |
2017-01-05 | $143.31 | $144.54 | $142.42 | $143.24 | $67.41 | 497,320 |
2017-01-04 | $143.00 | $143.43 | $142.69 | $143.36 | $67.47 | 419,132 |
2017-01-03 | $141.63 | $142.63 | $140.87 | $142.39 | $67.01 | 575,578 |
2016-12-30 | $141.77 | $141.79 | $140.30 | $140.52 | $66.13 | 284,170 |
2016-12-29 | $141.35 | $141.97 | $140.88 | $141.38 | $66.54 | 263,712 |
2016-12-28 | $142.65 | $142.75 | $141.06 | $141.23 | $66.47 | 684,942 |
2016-12-27 | $143.04 | $143.04 | $142.14 | $142.60 | $67.11 | 374,576 |
2016-12-23 | $141.90 | $142.43 | $141.59 | $142.23 | $66.94 | 206,704 |
2016-12-22 | $142.16 | $142.64 | $141.51 | $142.20 | $66.92 | 259,700 |
2016-12-21 | $143.20 | $143.34 | $142.16 | $142.21 | $66.93 | 205,372 |
2016-12-20 | $143.32 | $143.83 | $142.86 | $143.40 | $67.24 | 1,071,388 |
2016-12-19 | $142.03 | $142.93 | $141.87 | $142.77 | $66.95 | 894,942 |
2016-12-16 | $141.44 | $143.27 | $141.44 | $141.71 | $66.45 | 315,098 |
2016-12-15 | $141.61 | $142.98 | $141.20 | $141.95 | $66.56 | 471,484 |
2016-12-14 | $142.70 | $143.23 | $141.42 | $141.52 | $66.36 | 628,972 |
2016-12-13 | $143.95 | $144.70 | $142.48 | $142.85 | $66.98 | 655,738 |
2016-12-12 | $143.00 | $143.54 | $141.42 | $143.47 | $67.27 | 1,047,958 |
2016-12-09 | $144.89 | $145.29 | $144.69 | $145.13 | $68.05 | 496,420 |
2016-12-08 | $146.74 | $146.76 | $144.52 | $144.83 | $67.91 | 839,218 |
2016-12-07 | $145.28 | $146.35 | $144.59 | $146.22 | $68.56 | 492,880 |
2016-12-06 | $144.36 | $145.07 | $143.49 | $144.94 | $67.96 | 716,204 |
2016-12-05 | $144.99 | $145.33 | $144.00 | $144.38 | $67.70 | 725,348 |
2016-12-02 | $143.96 | $144.35 | $143.54 | $143.99 | $67.52 | 657,140 |
2016-12-01 | $143.65 | $144.34 | $143.25 | $143.88 | $67.47 | 667,010 |
2016-11-30 | $144.87 | $144.99 | $143.30 | $143.31 | $67.20 | 816,354 |
2016-11-29 | $143.89 | $144.73 | $143.82 | $144.16 | $67.60 | 857,440 |
2016-11-28 | $144.09 | $144.23 | $143.36 | $143.73 | $67.40 | 1,057,406 |
2016-11-25 | $143.87 | $144.13 | $143.37 | $144.08 | $67.56 | 305,150 |
2016-11-23 | $142.70 | $143.29 | $142.10 | $143.20 | $67.15 | 690,684 |
2016-11-22 | $141.15 | $142.46 | $141.08 | $142.37 | $66.76 | 1,154,280 |
2016-11-21 | $140.77 | $141.06 | $140.00 | $140.57 | $65.91 | 698,260 |
2016-11-18 | $140.41 | $140.42 | $139.70 | $140.07 | $65.68 | 556,042 |
2016-11-17 | $140.60 | $140.86 | $140.11 | $140.24 | $65.76 | 479,150 |
2016-11-16 | $140.75 | $141.68 | $139.40 | $140.15 | $65.72 | 790,874 |
2016-11-15 | $142.10 | $142.17 | $139.75 | $140.70 | $65.97 | 1,207,428 |
2016-11-14 | $142.00 | $142.29 | $141.05 | $141.59 | $66.39 | 1,694,476 |
2016-11-11 | $139.00 | $141.17 | $138.15 | $141.17 | $66.20 | 1,203,482 |
2016-11-10 | $138.75 | $138.75 | $137.00 | $138.15 | $64.78 | 2,120,338 |
2016-11-09 | $132.92 | $137.00 | $132.50 | $135.87 | $63.71 | 2,132,014 |
2016-11-08 | $131.17 | $131.17 | $129.91 | $130.25 | $61.07 | 149,248 |
2016-11-07 | $129.69 | $130.27 | $128.63 | $130.15 | $61.03 | 141,670 |
2016-11-04 | $127.83 | $128.90 | $127.72 | $127.82 | $59.94 | 119,696 |
2016-11-03 | $128.75 | $129.00 | $127.39 | $127.67 | $59.86 | 131,138 |
2016-11-02 | $129.70 | $130.22 | $128.46 | $128.49 | $60.25 | 183,404 |
2016-11-01 | $130.53 | $131.24 | $129.11 | $129.65 | $60.79 | 256,328 |
2016-10-31 | $130.20 | $130.48 | $129.88 | $130.27 | $61.08 | 198,764 |
2016-10-28 | $129.25 | $130.47 | $129.25 | $130.09 | $61.00 | 119,382 |
2016-10-27 | $131.05 | $131.05 | $129.07 | $129.34 | $60.65 | 212,836 |
2016-10-26 | $129.52 | $130.97 | $129.15 | $130.75 | $61.31 | 222,654 |
2016-10-25 | $128.36 | $129.50 | $128.36 | $129.35 | $60.65 | 108,768 |
2016-10-24 | $127.50 | $128.49 | $127.50 | $127.92 | $59.98 | 252,690 |
2016-10-21 | $126.23 | $126.75 | $125.67 | $126.64 | $59.38 | 47,284 |
2016-10-20 | $127.16 | $127.52 | $126.87 | $127.07 | $59.58 | 40,856 |
2016-10-19 | $127.65 | $128.50 | $127.11 | $127.35 | $59.71 | 70,468 |
2016-10-18 | $127.39 | $127.72 | $127.00 | $127.43 | $59.75 | 51,186 |
2016-10-17 | $126.14 | $126.87 | $126.14 | $126.44 | $59.29 | 89,646 |
2016-10-14 | $126.69 | $127.23 | $126.17 | $126.17 | $59.16 | 57,394 |
2016-10-13 | $125.46 | $126.40 | $124.70 | $126.15 | $59.15 | 212,974 |
2016-10-12 | $126.23 | $126.86 | $126.05 | $126.35 | $59.25 | 55,554 |
2016-10-11 | $127.89 | $127.90 | $125.70 | $126.17 | $59.16 | 70,618 |
2016-10-10 | $128.09 | $128.87 | $128.09 | $128.14 | $60.09 | 63,040 |
2016-10-07 | $128.59 | $128.59 | $126.79 | $127.61 | $59.84 | 135,274 |
2016-10-06 | $129.12 | $129.28 | $128.24 | $129.20 | $60.58 | 62,216 |
2016-10-05 | $128.94 | $129.55 | $128.91 | $129.22 | $60.59 | 158,518 |
2016-10-04 | $129.40 | $129.77 | $128.01 | $128.39 | $60.20 | 174,062 |
2016-10-03 | $128.70 | $129.29 | $128.33 | $129.15 | $60.56 | 71,922 |
2016-09-30 | $129.05 | $129.61 | $128.14 | $129.06 | $60.52 | 161,892 |
2016-09-29 | $130.09 | $130.20 | $128.13 | $128.47 | $60.24 | 123,914 |
2016-09-28 | $129.81 | $130.28 | $129.17 | $130.20 | $61.05 | 54,428 |
2016-09-27 | $129.34 | $129.78 | $128.72 | $129.45 | $60.70 | 178,698 |
2016-09-26 | $129.63 | $129.63 | $128.39 | $128.73 | $60.36 | 167,158 |
2016-09-23 | $129.67 | $129.84 | $129.25 | $129.45 | $60.53 | 80,444 |
2016-09-22 | $128.84 | $130.16 | $128.84 | $129.81 | $60.70 | 202,294 |
2016-09-21 | $126.71 | $128.26 | $126.71 | $128.21 | $59.95 | 108,296 |
2016-09-20 | $127.37 | $127.37 | $126.29 | $126.36 | $59.09 | 176,118 |
2016-09-19 | $126.67 | $127.46 | $126.59 | $126.82 | $59.30 | 48,676 |
2016-09-16 | $127.14 | $127.14 | $125.98 | $126.07 | $58.95 | 38,224 |
2016-09-15 | $126.35 | $127.73 | $126.12 | $127.61 | $59.67 | 67,952 |
2016-09-14 | $127.13 | $127.89 | $126.11 | $126.36 | $59.09 | 76,450 |
2016-09-13 | $128.19 | $128.39 | $127.00 | $127.15 | $59.46 | 75,434 |
2016-09-12 | $127.19 | $129.30 | $127.19 | $129.02 | $60.33 | 146,858 |
2016-09-09 | $130.35 | $130.88 | $127.78 | $127.78 | $59.75 | 105,152 |
2016-09-08 | $131.00 | $131.29 | $130.62 | $131.03 | $61.27 | 72,578 |
2016-09-07 | $131.60 | $131.60 | $131.00 | $131.32 | $61.41 | 109,296 |
2016-09-06 | $131.87 | $132.22 | $131.18 | $131.56 | $61.52 | 102,246 |
2016-09-02 | $131.67 | $131.96 | $131.19 | $131.70 | $61.58 | 107,742 |
2016-09-01 | $130.94 | $130.94 | $129.41 | $130.75 | $61.14 | 66,516 |
2016-08-31 | $131.13 | $131.13 | $129.60 | $130.21 | $60.89 | 101,084 |
2016-08-30 | $131.88 | $131.88 | $131.01 | $131.24 | $61.37 | 124,312 |
2016-08-29 | $131.30 | $132.15 | $131.11 | $131.88 | $61.67 | 61,762 |
2016-08-26 | $132.04 | $132.27 | $130.55 | $131.10 | $61.30 | 107,882 |
2016-08-25 | $131.60 | $131.96 | $130.99 | $131.75 | $61.61 | 84,198 |
2016-08-24 | $132.02 | $132.17 | $131.40 | $131.75 | $61.61 | 84,162 |
2016-08-23 | $132.75 | $133.15 | $132.04 | $132.05 | $61.75 | 138,554 |
2016-08-22 | $132.22 | $132.71 | $131.87 | $132.38 | $61.90 | 80,660 |
2016-08-19 | $132.05 | $132.37 | $131.75 | $132.29 | $61.86 | 243,804 |
2016-08-18 | $131.74 | $132.33 | $131.63 | $132.31 | $61.87 | 57,008 |
2016-08-17 | $131.29 | $131.94 | $130.77 | $131.52 | $61.50 | 96,526 |
2016-08-16 | $132.41 | $132.41 | $131.13 | $131.24 | $61.37 | 168,452 |
2016-08-15 | $131.60 | $132.95 | $131.60 | $132.73 | $62.06 | 93,542 |
2016-08-12 | $131.20 | $131.43 | $130.88 | $131.27 | $61.38 | 61,580 |
2016-08-11 | $131.00 | $131.66 | $130.80 | $131.34 | $61.41 | 68,618 |
2016-08-10 | $130.95 | $131.01 | $129.85 | $130.49 | $61.02 | 62,510 |
2016-08-09 | $130.93 | $131.20 | $130.28 | $131.09 | $61.30 | 113,968 |
2016-08-08 | $131.29 | $131.45 | $130.39 | $130.60 | $61.07 | 79,034 |
2016-08-05 | $130.32 | $131.30 | $130.32 | $131.04 | $61.27 | 58,360 |
2016-08-04 | $130.38 | $130.60 | $129.38 | $129.83 | $60.71 | 155,220 |
2016-08-03 | $129.19 | $129.86 | $129.03 | $129.86 | $60.72 | 112,256 |
2016-08-02 | $129.77 | $129.98 | $128.73 | $129.14 | $60.39 | 309,446 |
2016-08-01 | $129.50 | $130.19 | $129.36 | $130.07 | $60.82 | 136,930 |
2016-07-29 | $128.79 | $129.73 | $128.36 | $129.51 | $60.56 | 304,456 |
2016-07-28 | $129.95 | $129.95 | $128.48 | $128.98 | $60.31 | 141,612 |
2016-07-27 | $130.02 | $130.46 | $129.27 | $129.87 | $60.73 | 649,320 |
2016-07-26 | $128.29 | $129.37 | $128.29 | $129.31 | $60.47 | 428,914 |
2016-07-25 | $128.26 | $128.26 | $127.54 | $127.89 | $59.80 | 125,598 |
2016-07-22 | $127.89 | $128.39 | $127.03 | $128.28 | $59.98 | 125,944 |
2016-07-21 | $129.14 | $129.32 | $127.63 | $128.02 | $59.86 | 69,046 |
2016-07-20 | $128.76 | $129.28 | $128.40 | $129.05 | $60.34 | 182,620 |
2016-07-19 | $127.96 | $129.45 | $127.64 | $128.46 | $60.07 | 349,690 |
2016-07-18 | $128.17 | $128.36 | $127.79 | $127.91 | $59.81 | 86,500 |
2016-07-15 | $128.07 | $128.34 | $127.84 | $128.09 | $59.90 | 882,162 |
2016-07-14 | $128.21 | $128.33 | $127.73 | $127.77 | $59.75 | 345,818 |
2016-07-13 | $127.33 | $128.03 | $127.29 | $127.50 | $59.62 | 67,796 |
2016-07-12 | $128.03 | $128.29 | $127.30 | $127.66 | $59.69 | 102,266 |
2016-07-11 | $127.00 | $127.92 | $126.95 | $127.39 | $59.57 | 80,600 |
2016-07-08 | $124.94 | $126.54 | $124.89 | $126.47 | $59.14 | 62,684 |
2016-07-07 | $124.15 | $124.69 | $123.42 | $123.97 | $57.97 | 55,354 |
2016-07-06 | $123.13 | $124.14 | $122.31 | $124.12 | $58.04 | 139,200 |
2016-07-05 | $124.73 | $124.73 | $122.92 | $123.39 | $57.70 | 68,560 |
2016-07-01 | $125.01 | $125.77 | $124.66 | $125.17 | $58.53 | 104,716 |
2016-06-30 | $122.61 | $124.93 | $122.49 | $124.93 | $58.42 | 111,778 |
2016-06-29 | $121.45 | $122.26 | $120.84 | $122.12 | $57.10 | 301,664 |
2016-06-28 | $120.67 | $120.67 | $119.11 | $120.10 | $56.16 | 186,768 |
2016-06-27 | $120.92 | $121.00 | $118.73 | $119.00 | $55.64 | 119,282 |
2016-06-24 | $122.24 | $123.67 | $121.55 | $121.73 | $56.92 | 255,168 |
2016-06-23 | $125.55 | $125.78 | $124.96 | $125.64 | $58.75 | 154,188 |
2016-06-22 | $124.64 | $125.26 | $124.36 | $124.43 | $58.18 | 56,746 |
2016-06-21 | $125.24 | $125.24 | $124.37 | $124.60 | $58.26 | 88,664 |
2016-06-20 | $125.64 | $126.04 | $125.17 | $125.21 | $58.40 | 64,314 |
2016-06-17 | $124.32 | $124.55 | $123.49 | $124.06 | $57.86 | 58,040 |
2016-06-16 | $123.85 | $124.30 | $122.73 | $124.10 | $57.88 | 128,164 |
2016-06-15 | $124.53 | $124.90 | $124.16 | $124.30 | $57.98 | 76,480 |
2016-06-14 | $124.01 | $124.53 | $123.36 | $124.24 | $57.95 | 208,782 |
2016-06-13 | $125.53 | $126.00 | $124.28 | $124.30 | $57.98 | 105,142 |
2016-06-10 | $126.51 | $126.90 | $125.59 | $125.89 | $58.72 | 125,792 |
2016-06-09 | $126.95 | $127.43 | $126.79 | $127.37 | $59.41 | 141,482 |
2016-06-08 | $126.98 | $127.30 | $126.63 | $127.23 | $59.34 | 125,618 |
2016-06-07 | $126.47 | $127.24 | $126.47 | $126.60 | $59.05 | 90,450 |
2016-06-06 | $125.05 | $126.31 | $124.92 | $126.17 | $58.85 | 68,212 |
2016-06-03 | $124.99 | $125.27 | $124.11 | $124.99 | $58.30 | 94,206 |
2016-06-02 | $124.43 | $125.10 | $124.38 | $125.10 | $58.35 | 187,454 |
2016-06-01 | $123.79 | $124.89 | $123.08 | $124.68 | $58.15 | 169,960 |
2016-05-31 | $124.98 | $124.98 | $123.71 | $124.03 | $57.85 | 96,972 |
2016-05-27 | $124.82 | $124.85 | $124.35 | $124.74 | $58.18 | 61,750 |
2016-05-26 | $124.46 | $124.84 | $124.32 | $124.53 | $58.08 | 60,134 |
2016-05-25 | $124.36 | $124.47 | $124.10 | $124.18 | $57.92 | 99,792 |
2016-05-24 | $123.00 | $124.12 | $122.84 | $123.72 | $57.71 | 153,764 |
2016-05-23 | $123.51 | $123.51 | $122.30 | $122.42 | $57.10 | 106,946 |
2016-05-20 | $122.84 | $123.44 | $122.60 | $123.34 | $57.53 | 771,430 |
2016-05-19 | $123.16 | $123.16 | $121.30 | $122.16 | $56.98 | 161,850 |
2016-05-18 | $123.10 | $124.34 | $122.88 | $123.28 | $57.50 | 116,380 |
2016-05-17 | $124.00 | $124.56 | $122.82 | $123.38 | $57.55 | 171,646 |
2016-05-16 | $122.96 | $124.57 | $122.73 | $124.28 | $57.97 | 174,684 |
2016-05-13 | $124.14 | $124.26 | $122.58 | $122.81 | $57.28 | 119,072 |
2016-05-12 | $124.01 | $124.60 | $123.41 | $124.20 | $57.93 | 342,768 |
2016-05-11 | $124.79 | $125.16 | $123.61 | $123.70 | $57.70 | 317,194 |
2016-05-10 | $123.02 | $124.97 | $123.02 | $124.90 | $58.26 | 188,890 |
2016-05-09 | $122.41 | $122.81 | $122.08 | $122.32 | $57.05 | 67,494 |
2016-05-06 | $121.39 | $122.40 | $121.39 | $122.40 | $57.09 | 62,200 |
2016-05-05 | $121.26 | $121.78 | $121.06 | $121.53 | $56.68 | 49,706 |
2016-05-04 | $121.77 | $121.77 | $120.48 | $120.85 | $56.37 | 117,394 |
2016-05-03 | $121.60 | $122.13 | $120.66 | $121.79 | $56.81 | 436,348 |
2016-05-02 | $122.15 | $122.71 | $121.22 | $122.65 | $57.21 | 293,302 |
2016-04-29 | $122.00 | $122.33 | $121.05 | $121.87 | $56.84 | 163,858 |
2016-04-28 | $123.95 | $123.95 | $122.24 | $122.49 | $57.13 | 339,718 |
2016-04-27 | $122.17 | $123.83 | $121.59 | $123.50 | $57.60 | 317,044 |
2016-04-26 | $120.00 | $121.75 | $119.98 | $121.68 | $56.76 | 380,012 |
2016-04-25 | $120.49 | $120.49 | $119.37 | $119.64 | $55.80 | 40,408 |
2016-04-22 | $120.15 | $120.96 | $120.06 | $120.73 | $56.31 | 46,596 |
2016-04-21 | $120.63 | $120.92 | $119.90 | $120.05 | $55.99 | 38,420 |
2016-04-20 | $120.38 | $121.12 | $119.98 | $120.46 | $56.19 | 57,852 |
2016-04-19 | $120.58 | $120.97 | $120.19 | $120.35 | $56.14 | 37,176 |
2016-04-18 | $119.25 | $120.42 | $118.96 | $120.26 | $56.09 | 66,892 |
2016-04-15 | $119.40 | $119.66 | $119.19 | $119.57 | $55.77 | 35,220 |
2016-04-14 | $119.82 | $119.94 | $119.10 | $119.47 | $55.72 | 57,008 |
2016-04-13 | $118.52 | $119.72 | $118.47 | $119.69 | $55.83 | 103,984 |
2016-04-12 | $117.29 | $118.38 | $117.25 | $118.07 | $55.07 | 62,378 |
2016-04-11 | $117.70 | $118.26 | $117.04 | $117.20 | $54.67 | 64,528 |
2016-04-08 | $117.90 | $118.48 | $117.01 | $117.31 | $54.72 | 47,194 |
2016-04-07 | $116.86 | $117.61 | $116.82 | $117.09 | $54.61 | 41,654 |
2016-04-06 | $116.42 | $117.47 | $115.93 | $117.44 | $54.78 | 59,076 |
2016-04-05 | $115.71 | $116.83 | $115.71 | $116.41 | $54.30 | 26,676 |
2016-04-04 | $117.18 | $117.56 | $116.25 | $116.34 | $54.26 | 301,598 |
2016-04-01 | $116.20 | $117.37 | $115.44 | $117.28 | $54.70 | 115,736 |
2016-03-31 | $117.51 | $117.51 | $116.41 | $116.89 | $54.52 | 74,672 |
2016-03-30 | $118.16 | $118.45 | $117.31 | $117.59 | $54.85 | 50,680 |
2016-03-29 | $115.68 | $117.53 | $114.97 | $117.47 | $54.79 | 65,996 |
2016-03-28 | $116.50 | $116.63 | $115.82 | $116.00 | $54.11 | 32,622 |
2016-03-24 | $116.61 | $116.91 | $115.47 | $116.32 | $54.25 | 65,570 |
2016-03-23 | $117.91 | $118.08 | $117.18 | $117.29 | $54.71 | 65,414 |
2016-03-22 | $116.39 | $118.80 | $116.39 | $118.30 | $55.03 | 44,566 |
2016-03-21 | $118.41 | $119.07 | $118.16 | $118.63 | $55.18 | 55,300 |
2016-03-18 | $117.36 | $118.60 | $117.36 | $118.46 | $55.10 | 90,446 |
2016-03-17 | $115.13 | $117.33 | $115.00 | $117.06 | $54.45 | 275,090 |
2016-03-16 | $113.84 | $115.47 | $113.66 | $115.24 | $53.61 | 39,660 |
2016-03-15 | $114.37 | $114.37 | $113.13 | $113.99 | $53.02 | 83,400 |
2016-03-14 | $114.36 | $114.78 | $114.02 | $114.35 | $53.19 | 47,146 |
2016-03-11 | $113.81 | $115.00 | $113.81 | $114.65 | $53.33 | 39,542 |
2016-03-10 | $114.15 | $114.24 | $112.35 | $112.94 | $52.54 | 60,006 |
2016-03-09 | $113.63 | $114.12 | $113.27 | $113.73 | $52.90 | 54,120 |
2016-03-08 | $113.61 | $113.93 | $113.13 | $113.19 | $52.65 | 76,716 |
2016-03-07 | $114.14 | $114.72 | $113.97 | $114.32 | $53.18 | 114,350 |
2016-03-04 | $113.96 | $115.38 | $113.86 | $114.66 | $53.34 | 128,624 |
2016-03-03 | $113.58 | $114.00 | $113.18 | $113.94 | $53.00 | 81,292 |
2016-03-02 | $113.17 | $113.59 | $112.88 | $113.53 | $52.81 | 108,330 |
2016-03-01 | $112.29 | $113.19 | $111.76 | $113.06 | $52.59 | 135,794 |
2016-02-29 | $112.78 | $113.07 | $112.16 | $112.17 | $52.18 | 56,514 |
2016-02-26 | $112.54 | $113.04 | $112.18 | $112.40 | $52.28 | 76,066 |
2016-02-25 | $110.25 | $111.92 | $110.25 | $111.90 | $52.05 | 94,944 |
2016-02-24 | $109.32 | $110.33 | $108.46 | $110.08 | $51.21 | 54,410 |
2016-02-23 | $109.90 | $110.44 | $109.81 | $110.14 | $51.23 | 59,692 |
2016-02-22 | $109.10 | $111.00 | $109.10 | $110.11 | $51.22 | 180,618 |
2016-02-19 | $108.17 | $108.79 | $107.62 | $108.32 | $50.39 | 52,162 |
2016-02-18 | $108.32 | $109.00 | $108.07 | $108.62 | $50.53 | 88,466 |
2016-02-17 | $107.04 | $108.34 | $106.91 | $108.08 | $50.28 | 232,694 |
2016-02-16 | $105.29 | $106.36 | $104.44 | $106.31 | $49.45 | 132,310 |
2016-02-12 | $103.73 | $104.25 | $102.88 | $104.12 | $48.43 | 236,902 |
2016-02-11 | $104.56 | $104.80 | $101.10 | $103.24 | $48.02 | 328,206 |
2016-02-10 | $106.52 | $107.58 | $106.18 | $106.27 | $49.43 | 158,574 |
2016-02-09 | $105.62 | $106.90 | $105.15 | $106.04 | $49.33 | 486,124 |
2016-02-08 | $106.46 | $106.89 | $105.45 | $106.67 | $49.62 | 169,084 |
2016-02-05 | $108.62 | $108.62 | $107.25 | $107.47 | $49.99 | 57,648 |
2016-02-04 | $108.18 | $110.36 | $108.00 | $109.02 | $50.71 | 378,512 |
2016-02-03 | $106.92 | $108.49 | $105.71 | $108.32 | $50.39 | 214,720 |
2016-02-02 | $107.89 | $107.97 | $106.35 | $106.58 | $49.58 | 201,922 |
2016-02-01 | $108.73 | $109.50 | $107.79 | $109.03 | $50.72 | 337,134 |
2016-01-29 | $107.27 | $109.42 | $107.10 | $109.42 | $50.90 | 389,422 |
2016-01-28 | $107.15 | $107.55 | $106.48 | $106.98 | $49.76 | 660,580 |
2016-01-27 | $108.17 | $108.38 | $106.23 | $106.66 | $49.61 | 613,262 |
2016-01-26 | $107.60 | $109.51 | $107.57 | $109.40 | $50.89 | 294,006 |
2016-01-25 | $108.59 | $108.59 | $107.40 | $107.55 | $50.03 | 381,044 |
2016-01-22 | $108.37 | $108.83 | $107.56 | $108.79 | $50.61 | 326,254 |
2016-01-21 | $107.60 | $108.47 | $106.78 | $107.08 | $49.81 | 322,190 |
2016-01-20 | $107.02 | $108.42 | $104.37 | $107.51 | $50.01 | 238,558 |
2016-01-19 | $110.03 | $110.13 | $107.37 | $108.35 | $50.40 | 701,706 |
2016-01-15 | $109.04 | $109.38 | $107.54 | $109.05 | $50.73 | 135,226 |
2016-01-14 | $111.13 | $111.72 | $109.31 | $111.11 | $51.68 | 209,700 |
2016-01-13 | $114.32 | $114.32 | $110.54 | $110.70 | $51.49 | 163,406 |
2016-01-12 | $113.68 | $113.93 | $112.37 | $113.80 | $52.94 | 95,974 |
2016-01-11 | $112.52 | $113.27 | $112.08 | $112.88 | $52.51 | 217,636 |
2016-01-08 | $114.50 | $114.89 | $112.29 | $112.46 | $52.31 | 182,006 |
2016-01-07 | $115.22 | $115.91 | $113.75 | $114.07 | $53.06 | 267,972 |
2016-01-06 | $117.01 | $117.63 | $116.16 | $116.88 | $54.37 | 168,836 |
2016-01-05 | $117.26 | $118.33 | $117.26 | $118.22 | $54.99 | 137,382 |
2016-01-04 | $116.37 | $116.79 | $115.78 | $116.77 | $54.32 | 199,844 |
2015-12-31 | $118.95 | $118.95 | $117.76 | $118.22 | $54.99 | 70,138 |
2015-12-30 | $119.65 | $119.87 | $119.04 | $119.13 | $55.42 | 137,860 |
2015-12-29 | $118.61 | $119.96 | $118.61 | $119.78 | $55.72 | 87,078 |
2015-12-28 | $118.23 | $118.36 | $117.32 | $118.16 | $54.96 | 117,732 |
2015-12-24 | $118.49 | $118.89 | $118.38 | $118.59 | $55.16 | 86,952 |
2015-12-23 | $118.52 | $118.92 | $118.15 | $118.81 | $55.16 | 99,496 |
2015-12-22 | $117.19 | $118.19 | $116.67 | $117.89 | $54.73 | 112,216 |
2015-12-21 | $115.74 | $116.82 | $115.74 | $116.74 | $54.20 | 73,276 |
2015-12-18 | $116.55 | $116.55 | $115.07 | $115.15 | $53.46 | 99,094 |
2015-12-17 | $118.87 | $118.93 | $116.93 | $116.93 | $54.29 | 137,834 |
2015-12-16 | $117.45 | $118.59 | $116.73 | $118.32 | $54.93 | 94,838 |
2015-12-15 | $117.14 | $117.30 | $116.47 | $116.67 | $54.17 | 94,110 |
2015-12-14 | $116.71 | $117.20 | $115.61 | $116.31 | $54.00 | 104,944 |
2015-12-11 | $117.56 | $117.79 | $116.50 | $116.70 | $54.18 | 210,410 |
2015-12-10 | $117.65 | $118.97 | $117.50 | $118.49 | $55.01 | 82,354 |
2015-12-09 | $118.17 | $119.47 | $117.00 | $117.50 | $54.55 | 178,070 |
2015-12-08 | $119.12 | $119.12 | $118.04 | $118.50 | $55.02 | 390,402 |
2015-12-07 | $120.02 | $120.09 | $119.31 | $119.81 | $55.63 | 204,506 |
2015-12-04 | $118.67 | $120.09 | $118.50 | $119.95 | $55.69 | 130,930 |
2015-12-03 | $120.15 | $120.18 | $117.89 | $118.26 | $54.91 | 148,934 |
2015-12-02 | $120.75 | $120.75 | $119.52 | $119.64 | $55.55 | 173,012 |
2015-12-01 | $120.50 | $121.13 | $120.31 | $120.60 | $55.99 | 165,908 |
2015-11-30 | $120.92 | $121.31 | $119.66 | $119.95 | $55.69 | 256,884 |
2015-11-27 | $120.71 | $120.91 | $120.27 | $120.67 | $56.03 | 140,662 |
2015-11-25 | $121.07 | $121.22 | $120.46 | $120.63 | $56.01 | 355,674 |
2015-11-24 | $119.96 | $120.98 | $119.80 | $120.82 | $56.10 | 280,524 |
2015-11-23 | $120.46 | $120.66 | $119.89 | $120.26 | $55.84 | 235,588 |
2015-11-20 | $120.08 | $120.82 | $119.75 | $120.28 | $55.84 | 296,272 |
2015-11-19 | $119.12 | $119.44 | $118.51 | $119.25 | $55.37 | 283,922 |
2015-11-18 | $117.87 | $118.62 | $117.58 | $118.45 | $54.99 | 291,896 |
2015-11-17 | $117.82 | $118.35 | $117.21 | $117.44 | $54.53 | 186,068 |
2015-11-16 | $115.15 | $117.41 | $115.15 | $117.40 | $54.51 | 183,470 |
2015-11-13 | $115.35 | $115.60 | $114.51 | $114.64 | $53.23 | 81,654 |
2015-11-12 | $116.61 | $116.71 | $115.43 | $115.44 | $53.60 | 172,922 |
2015-11-11 | $117.85 | $117.92 | $117.22 | $117.26 | $54.44 | 90,586 |
2015-11-10 | $117.60 | $118.13 | $116.78 | $117.65 | $54.62 | 74,702 |
2015-11-09 | $119.00 | $119.02 | $117.46 | $117.73 | $54.66 | 95,158 |
2015-11-06 | $119.17 | $119.25 | $118.35 | $119.24 | $55.36 | 94,160 |
2015-11-05 | $119.18 | $119.61 | $118.69 | $119.50 | $55.48 | 102,534 |
2015-11-04 | $119.81 | $119.94 | $118.88 | $119.08 | $55.29 | 119,860 |
2015-11-03 | $119.45 | $119.69 | $118.85 | $119.35 | $55.41 | 250,314 |
2015-11-02 | $118.36 | $119.77 | $118.36 | $119.66 | $55.56 | 143,874 |
2015-10-30 | $119.00 | $119.00 | $118.24 | $118.24 | $54.90 | 116,934 |
2015-10-29 | $118.49 | $119.12 | $118.23 | $118.89 | $55.20 | 132,250 |
2015-10-28 | $116.92 | $118.80 | $116.92 | $118.76 | $55.14 | 136,132 |
2015-10-27 | $116.06 | $116.90 | $116.06 | $116.51 | $54.09 | 71,188 |
2015-10-26 | $116.62 | $116.77 | $116.02 | $116.28 | $53.99 | 27,914 |
2015-10-23 | $116.83 | $117.20 | $116.05 | $116.64 | $54.15 | 108,292 |
2015-10-22 | $113.49 | $116.56 | $113.49 | $116.15 | $53.93 | 106,880 |
2015-10-21 | $113.55 | $114.12 | $113.13 | $113.33 | $52.62 | 48,898 |
2015-10-20 | $112.52 | $113.66 | $112.12 | $112.96 | $52.45 | 62,864 |
2015-10-19 | $112.43 | $112.73 | $112.05 | $112.72 | $52.33 | 56,520 |
2015-10-16 | $113.35 | $113.46 | $112.21 | $112.78 | $52.36 | 65,690 |
2015-10-15 | $112.36 | $113.09 | $111.82 | $113.07 | $52.50 | 45,448 |
2015-10-14 | $114.30 | $114.70 | $111.81 | $111.92 | $51.96 | 40,462 |
2015-10-13 | $114.94 | $115.22 | $114.22 | $114.25 | $53.04 | 24,270 |
2015-10-12 | $115.50 | $115.66 | $115.00 | $115.42 | $53.59 | 29,908 |
2015-10-09 | $115.12 | $115.80 | $115.04 | $115.41 | $53.58 | 64,544 |
2015-10-08 | $113.22 | $114.98 | $112.96 | $114.81 | $53.30 | 53,266 |
2015-10-07 | $112.51 | $113.78 | $112.51 | $113.45 | $52.67 | 71,386 |
2015-10-06 | $111.75 | $112.66 | $111.75 | $111.83 | $51.92 | 97,452 |
2015-10-05 | $110.24 | $111.98 | $110.24 | $111.91 | $51.96 | 124,864 |
2015-10-02 | $107.53 | $109.50 | $107.14 | $109.50 | $50.84 | 266,626 |
2015-10-01 | $109.09 | $109.28 | $107.51 | $108.62 | $50.43 | 66,622 |
2015-09-30 | $108.50 | $109.24 | $108.07 | $109.02 | $50.62 | 49,264 |
2015-09-29 | $107.44 | $107.74 | $106.94 | $107.63 | $49.97 | 100,112 |
2015-09-28 | $108.57 | $108.61 | $107.21 | $107.26 | $49.80 | 345,428 |
2015-09-25 | $110.54 | $110.54 | $108.77 | $109.29 | $50.74 | 33,706 |
2015-09-24 | $109.17 | $109.90 | $108.03 | $109.72 | $50.82 | 111,980 |
2015-09-23 | $111.39 | $111.39 | $109.81 | $110.05 | $50.98 | 78,320 |
2015-09-22 | $111.79 | $111.79 | $110.69 | $111.26 | $51.54 | 80,022 |
2015-09-21 | $113.24 | $114.00 | $112.78 | $113.17 | $52.42 | 45,734 |
2015-09-18 | $113.45 | $114.17 | $112.55 | $112.69 | $52.20 | 55,772 |
2015-09-17 | $115.19 | $116.47 | $114.72 | $114.95 | $53.25 | 125,100 |
2015-09-16 | $114.89 | $115.21 | $114.66 | $115.21 | $53.37 | 147,284 |
2015-09-15 | $113.83 | $115.01 | $113.80 | $114.81 | $53.18 | 74,730 |
2015-09-14 | $114.67 | $114.67 | $113.55 | $113.73 | $52.68 | 97,672 |
2015-09-11 | $113.55 | $114.43 | $113.34 | $114.35 | $52.97 | 93,882 |
2015-09-10 | $113.87 | $114.74 | $113.67 | $114.04 | $52.82 | 138,018 |
2015-09-09 | $115.63 | $115.80 | $113.86 | $114.02 | $52.82 | 538,940 |
2015-09-08 | $113.45 | $114.86 | $113.45 | $114.76 | $53.16 | 64,138 |
BTC iShares U.S. Aerospace & Defense ETF (ITA) News Headlines
Recent BTC iShares U.S. Aerospace & Defense ETF (ITA) News
Similar Companies to BTC iShares U.S. Aerospace & Defense ETF (ITA) 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 | -- | -- | -- |