iShares S&P 500 Value ETF (IVE) Exchange: NYSE ARCA
Data as of May 2, 2025
$181.84 ($-0.23) -0.13%
iShares S&P 500 Value ETF - Daily Information
Click for more stock information on iShares S&P 500 Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $181.56 |
Previous Close | $181.84 |
High | $182.08 |
Low | $180.22 |
Adjusted Open | $181.56 |
Previous Adjusted Close | $181.84 |
Adjusted High | $182.08 |
Adjusted Low | $180.22 |
About iShares S&P 500 Value ETF (IVE)
The Fund seeks to track the investment results of the S&P 500 Value IndexTM (the “Underlying Index”), which measures the performance of the large-capitalization value sector of the U.S. equity market. It is a subset of the S&P 500® and consists of those stocks in the S&P 500 exhibiting the strongest value characteristics, as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 46% of the market capitalization of the S&P 500 as of March 31, 2020. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare 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 a product of 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 iShares S&P 500 Value ETF (IVE)
Historical Stock Data for iShares S&P 500 Value ETF (IVE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $181.56 | $182.08 | $180.22 | $181.84 | $181.84 | 665,372 |
2025-04-24 | $179.74 | $182.25 | $179.00 | $182.07 | $182.07 | 3,798,826 |
2025-04-23 | $180.79 | $182.64 | $178.91 | $179.47 | $179.47 | 1,252,183 |
2025-04-22 | $175.60 | $178.40 | $175.50 | $177.98 | $177.98 | 621,617 |
2025-04-21 | $175.85 | $176.01 | $172.13 | $173.78 | $173.78 | 1,025,543 |
2025-04-17 | $176.56 | $178.73 | $176.56 | $177.38 | $177.38 | 656,545 |
2025-04-16 | $178.93 | $179.90 | $175.65 | $177.04 | $177.04 | 783,161 |
2025-04-15 | $180.71 | $181.52 | $179.57 | $179.57 | $179.57 | 560,623 |
2025-04-14 | $181.18 | $181.53 | $178.87 | $180.35 | $180.35 | 725,371 |
2025-04-11 | $174.98 | $179.20 | $173.98 | $178.31 | $178.31 | 733,833 |
2025-04-10 | $177.73 | $178.03 | $170.80 | $175.37 | $175.37 | 1,140,689 |
2025-04-09 | $166.55 | $181.66 | $166.34 | $180.92 | $180.92 | 1,750,731 |
2025-04-08 | $176.02 | $176.59 | $165.86 | $168.34 | $168.34 | 1,553,845 |
2025-04-07 | $168.29 | $177.04 | $165.45 | $171.26 | $171.26 | 2,512,412 |
2025-04-04 | $179.44 | $179.86 | $172.56 | $172.67 | $172.67 | 2,236,579 |
2025-04-03 | $186.33 | $187.01 | $183.18 | $183.31 | $183.31 | 1,286,913 |
2025-04-02 | $189.06 | $191.71 | $189.00 | $191.29 | $191.29 | 596,674 |
2025-04-01 | $189.96 | $191.03 | $188.64 | $190.33 | $190.33 | 603,942 |
2025-03-31 | $187.83 | $191.22 | $187.71 | $190.58 | $190.58 | 1,026,090 |
2025-03-28 | $191.29 | $191.46 | $188.68 | $188.79 | $188.79 | 496,024 |
2025-03-27 | $191.47 | $192.42 | $190.75 | $191.65 | $191.65 | 556,754 |
2025-03-26 | $192.01 | $192.84 | $191.15 | $191.62 | $191.62 | 1,145,326 |
2025-03-25 | $192.11 | $192.33 | $191.16 | $191.71 | $191.71 | 1,321,231 |
2025-03-24 | $191.26 | $192.10 | $191.08 | $191.82 | $191.82 | 633,869 |
2025-03-21 | $188.94 | $189.90 | $188.12 | $189.82 | $189.82 | 462,384 |
2025-03-20 | $189.59 | $191.26 | $189.25 | $190.09 | $190.09 | 537,734 |
2025-03-19 | $189.73 | $191.38 | $189.03 | $190.54 | $190.54 | 726,235 |
2025-03-18 | $189.92 | $189.95 | $188.69 | $189.43 | $189.43 | 1,057,615 |
2025-03-17 | $188.59 | $191.55 | $188.59 | $190.88 | $190.13 | 515,125 |
2025-03-14 | $186.86 | $189.12 | $186.43 | $188.81 | $188.07 | 514,829 |
2025-03-13 | $187.32 | $188.10 | $185.33 | $185.78 | $185.78 | 582,537 |
2025-03-12 | $188.82 | $188.88 | $186.29 | $187.35 | $187.35 | 799,091 |
2025-03-11 | $190.54 | $190.77 | $187.42 | $188.32 | $188.32 | 957,054 |
2025-03-10 | $192.26 | $193.23 | $189.69 | $191.08 | $191.08 | 738,954 |
2025-03-07 | $192.04 | $194.64 | $191.89 | $194.14 | $194.14 | 1,003,161 |
2025-03-06 | $192.25 | $193.58 | $191.39 | $192.60 | $192.60 | 848,407 |
2025-03-05 | $192.04 | $194.43 | $191.13 | $193.79 | $193.79 | 1,062,189 |
2025-03-04 | $194.43 | $194.75 | $191.84 | $192.25 | $192.25 | 2,172,348 |
2025-03-03 | $197.66 | $198.33 | $194.21 | $195.36 | $195.36 | 1,170,059 |
2025-02-28 | $195.21 | $197.34 | $194.03 | $197.20 | $197.20 | 1,659,625 |
2025-02-27 | $195.80 | $196.93 | $194.47 | $194.58 | $194.58 | 12,271,450 |
2025-02-26 | $196.84 | $197.11 | $195.11 | $195.49 | $195.49 | 380,895 |
2025-02-25 | $196.87 | $197.50 | $195.93 | $196.89 | $196.89 | 361,423 |
2025-02-24 | $196.82 | $197.54 | $196.36 | $196.65 | $196.65 | 386,929 |
2025-02-21 | $198.15 | $198.16 | $196.33 | $196.39 | $196.39 | 333,143 |
2025-02-20 | $198.21 | $198.58 | $197.58 | $198.47 | $198.47 | 329,898 |
2025-02-19 | $197.36 | $198.68 | $197.20 | $198.58 | $198.58 | 368,424 |
2025-02-18 | $196.71 | $197.74 | $196.41 | $197.74 | $197.74 | 752,883 |
2025-02-14 | $197.20 | $197.85 | $196.58 | $196.62 | $196.62 | 982,207 |
2025-02-13 | $196.00 | $197.17 | $195.43 | $197.04 | $197.04 | 372,039 |
2025-02-12 | $194.69 | $195.85 | $194.46 | $195.58 | $195.58 | 470,821 |
2025-02-11 | $194.86 | $196.30 | $194.86 | $196.23 | $196.23 | 377,006 |
2025-02-10 | $195.38 | $195.44 | $194.53 | $195.30 | $195.30 | 385,769 |
2025-02-07 | $196.30 | $196.47 | $194.35 | $194.62 | $194.62 | 461,037 |
2025-02-06 | $196.80 | $197.00 | $195.46 | $196.25 | $196.25 | 433,118 |
2025-02-05 | $195.49 | $196.50 | $194.66 | $196.47 | $196.47 | 381,340 |
2025-02-04 | $194.52 | $196.01 | $194.42 | $195.75 | $195.75 | 471,470 |
2025-02-03 | $194.04 | $195.99 | $193.19 | $195.25 | $195.25 | 645,864 |
2025-01-31 | $198.09 | $198.25 | $196.05 | $196.17 | $196.17 | 407,565 |
2025-01-30 | $197.14 | $198.04 | $196.46 | $197.41 | $197.41 | 658,311 |
2025-01-29 | $197.42 | $198.14 | $196.73 | $197.15 | $197.15 | 400,276 |
2025-01-28 | $197.85 | $198.58 | $197.33 | $197.53 | $197.53 | 768,733 |
2025-01-27 | $195.35 | $198.14 | $195.35 | $198.12 | $198.12 | 1,031,141 |
2025-01-24 | $196.39 | $196.70 | $195.93 | $196.15 | $196.15 | 372,102 |
2025-01-23 | $195.58 | $196.56 | $195.30 | $196.52 | $196.52 | 707,319 |
2025-01-22 | $195.54 | $195.82 | $195.10 | $195.41 | $195.41 | 491,923 |
2025-01-21 | $194.42 | $195.66 | $194.42 | $195.66 | $195.66 | 1,109,589 |
2025-01-17 | $194.13 | $194.62 | $193.80 | $194.09 | $194.09 | 359,171 |
2025-01-16 | $192.56 | $193.07 | $191.98 | $192.82 | $192.82 | 912,286 |
2025-01-15 | $192.63 | $193.21 | $192.05 | $192.70 | $192.70 | 401,087 |
2025-01-14 | $190.12 | $190.49 | $188.95 | $190.30 | $190.30 | 490,978 |
2025-01-13 | $187.66 | $189.57 | $187.50 | $189.42 | $189.42 | 543,313 |
2025-01-10 | $190.21 | $190.21 | $187.88 | $188.17 | $188.17 | 737,897 |
2025-01-08 | $190.74 | $191.25 | $189.77 | $191.15 | $191.15 | 579,787 |
2025-01-07 | $192.10 | $192.83 | $190.47 | $191.01 | $191.01 | 925,665 |
2025-01-06 | $192.21 | $193.38 | $191.23 | $191.51 | $191.51 | 638,433 |
2025-01-03 | $190.73 | $191.70 | $190.07 | $191.45 | $191.45 | 898,103 |
2025-01-02 | $191.81 | $192.18 | $189.11 | $189.96 | $189.96 | 2,684,752 |
2024-12-31 | $191.27 | $191.73 | $190.16 | $190.88 | $190.88 | 526,474 |
2024-12-30 | $191.20 | $191.40 | $189.56 | $190.63 | $190.63 | 512,974 |
2024-12-27 | $193.12 | $193.86 | $191.80 | $192.77 | $192.77 | 616,956 |
2024-12-26 | $193.18 | $194.25 | $193.15 | $193.99 | $193.99 | 377,263 |
2024-12-24 | $192.34 | $193.79 | $192.08 | $193.76 | $193.76 | 508,017 |
2024-12-23 | $191.43 | $192.38 | $190.61 | $192.22 | $192.22 | 828,121 |
2024-12-20 | $189.28 | $192.89 | $189.13 | $191.71 | $191.71 | 1,031,834 |
2024-12-19 | $191.00 | $191.84 | $189.41 | $189.50 | $189.50 | 1,110,356 |
2024-12-18 | $194.94 | $195.36 | $189.99 | $190.17 | $190.17 | 771,803 |
2024-12-17 | $195.12 | $195.52 | $194.38 | $194.77 | $194.77 | 592,981 |
2024-12-16 | $198.09 | $198.49 | $196.75 | $196.90 | $195.83 | 668,472 |
2024-12-13 | $198.52 | $198.69 | $197.65 | $197.98 | $196.90 | 443,547 |
2024-12-12 | $199.44 | $199.57 | $198.54 | $198.55 | $197.47 | 494,738 |
2024-12-11 | $200.44 | $200.44 | $199.22 | $199.28 | $198.20 | 410,108 |
2024-12-10 | $200.94 | $200.94 | $199.33 | $200.04 | $198.95 | 654,708 |
2024-12-09 | $202.21 | $202.40 | $200.66 | $200.84 | $199.75 | 1,045,371 |
2024-12-06 | $202.76 | $203.03 | $201.71 | $201.91 | $200.81 | 413,617 |
2024-12-05 | $202.99 | $203.42 | $202.42 | $202.49 | $201.39 | 432,001 |
2024-12-04 | $203.58 | $203.62 | $202.32 | $202.97 | $201.87 | 397,620 |
2024-12-03 | $205.21 | $205.25 | $203.59 | $203.59 | $202.48 | 510,418 |
2024-12-02 | $205.99 | $206.04 | $204.24 | $204.73 | $203.62 | 773,159 |
2024-11-29 | $205.96 | $206.63 | $205.73 | $206.17 | $206.17 | 189,068 |
2024-11-27 | $205.72 | $206.47 | $205.43 | $205.50 | $205.50 | 336,213 |
2024-11-26 | $205.03 | $205.51 | $204.08 | $205.24 | $205.24 | 351,574 |
2024-11-25 | $204.90 | $205.87 | $204.62 | $205.20 | $205.20 | 670,666 |
2024-11-22 | $202.54 | $204.00 | $202.54 | $203.74 | $203.74 | 579,079 |
2024-11-21 | $200.45 | $202.71 | $199.98 | $202.23 | $202.23 | 442,781 |
2024-11-20 | $199.84 | $200.16 | $198.75 | $199.97 | $199.97 | 419,408 |
2024-11-19 | $199.23 | $200.08 | $198.51 | $199.53 | $199.53 | 426,639 |
2024-11-18 | $199.79 | $200.80 | $199.50 | $200.47 | $200.47 | 394,071 |
2024-11-15 | $199.75 | $200.34 | $199.21 | $199.51 | $199.51 | 428,324 |
2024-11-14 | $201.68 | $201.83 | $200.06 | $200.13 | $200.13 | 747,285 |
2024-11-13 | $201.43 | $201.95 | $200.98 | $201.47 | $201.47 | 301,288 |
2024-11-12 | $202.63 | $202.65 | $200.74 | $201.06 | $201.06 | 365,837 |
2024-11-11 | $202.54 | $203.67 | $202.44 | $202.59 | $202.59 | 394,315 |
2024-11-08 | $200.96 | $202.44 | $200.74 | $201.82 | $201.82 | 556,599 |
2024-11-07 | $201.52 | $201.52 | $200.24 | $200.60 | $200.60 | 410,686 |
2024-11-06 | $201.45 | $201.49 | $199.58 | $201.19 | $201.19 | 808,991 |
2024-11-05 | $194.50 | $196.36 | $194.15 | $196.35 | $196.35 | 468,455 |
2024-11-04 | $194.98 | $195.40 | $193.77 | $194.47 | $194.47 | 253,223 |
2024-11-01 | $195.65 | $196.42 | $194.67 | $194.77 | $194.77 | 398,656 |
2024-10-31 | $195.66 | $196.17 | $194.64 | $194.64 | $194.64 | 575,602 |
2024-10-30 | $195.64 | $196.83 | $195.64 | $195.89 | $195.89 | 1,328,505 |
2024-10-29 | $196.75 | $197.18 | $195.96 | $196.09 | $196.09 | 248,682 |
2024-10-28 | $196.83 | $197.62 | $196.83 | $197.31 | $197.31 | 305,575 |
2024-10-25 | $198.66 | $198.71 | $196.20 | $196.32 | $196.32 | 966,985 |
2024-10-24 | $198.43 | $198.47 | $197.23 | $197.79 | $197.79 | 255,750 |
2024-10-23 | $198.05 | $198.79 | $197.39 | $198.35 | $198.35 | 433,477 |
2024-10-22 | $198.23 | $198.90 | $197.54 | $198.52 | $198.52 | 382,020 |
2024-10-21 | $200.53 | $200.87 | $198.75 | $198.99 | $198.99 | 412,386 |
2024-10-18 | $200.39 | $200.96 | $199.77 | $200.74 | $200.74 | 324,160 |
2024-10-17 | $200.87 | $201.08 | $200.18 | $200.41 | $200.41 | 555,422 |
2024-10-16 | $199.61 | $200.98 | $199.49 | $200.77 | $200.77 | 368,425 |
2024-10-15 | $199.61 | $200.94 | $199.04 | $199.18 | $199.18 | 516,874 |
2024-10-14 | $198.54 | $199.93 | $198.14 | $199.79 | $199.79 | 621,011 |
2024-10-11 | $196.85 | $198.63 | $196.85 | $198.44 | $198.44 | 284,994 |
2024-10-10 | $197.00 | $197.03 | $195.90 | $196.29 | $196.29 | 355,565 |
2024-10-09 | $195.55 | $197.22 | $195.18 | $196.93 | $196.93 | 279,269 |
2024-10-08 | $195.49 | $195.81 | $194.88 | $195.54 | $195.54 | 378,867 |
2024-10-07 | $196.39 | $196.39 | $194.61 | $195.22 | $195.22 | 484,023 |
2024-10-04 | $196.23 | $196.78 | $195.32 | $196.65 | $196.65 | 329,205 |
2024-10-03 | $195.85 | $195.99 | $194.78 | $195.36 | $195.36 | 506,966 |
2024-10-02 | $196.44 | $196.83 | $195.54 | $196.32 | $196.32 | 630,193 |
2024-10-01 | $196.99 | $197.19 | $195.77 | $196.66 | $196.66 | 2,493,413 |
2024-09-30 | $196.41 | $197.36 | $195.52 | $197.17 | $197.17 | 423,874 |
2024-09-27 | $196.42 | $197.63 | $196.35 | $196.50 | $196.50 | 472,530 |
2024-09-26 | $195.24 | $196.01 | $195.24 | $195.76 | $195.76 | 337,784 |
2024-09-25 | $196.11 | $196.35 | $194.44 | $194.76 | $194.76 | 447,224 |
2024-09-24 | $197.24 | $197.60 | $196.64 | $197.15 | $196.01 | 1,036,573 |
2024-09-23 | $196.84 | $197.26 | $196.52 | $197.15 | $196.01 | 301,892 |
2024-09-20 | $196.06 | $196.41 | $195.38 | $196.26 | $195.12 | 369,875 |
2024-09-19 | $197.32 | $197.32 | $195.97 | $196.65 | $195.51 | 371,643 |
2024-09-18 | $195.90 | $197.39 | $195.04 | $195.26 | $194.13 | 357,543 |
2024-09-17 | $196.08 | $196.86 | $195.19 | $195.73 | $194.59 | 365,750 |
2024-09-16 | $194.99 | $196.04 | $194.86 | $195.82 | $194.68 | 751,880 |
2024-09-13 | $193.52 | $194.63 | $193.37 | $194.26 | $194.26 | 258,450 |
2024-09-12 | $192.51 | $193.10 | $191.24 | $193.10 | $193.10 | 291,536 |
2024-09-11 | $192.29 | $192.54 | $188.91 | $192.22 | $192.22 | 336,798 |
2024-09-10 | $193.57 | $193.57 | $191.53 | $192.79 | $192.79 | 309,859 |
2024-09-09 | $191.97 | $193.95 | $191.76 | $193.13 | $193.13 | 701,636 |
2024-09-06 | $193.07 | $193.86 | $190.82 | $191.23 | $191.23 | 593,318 |
2024-09-05 | $194.81 | $195.02 | $192.18 | $192.92 | $192.92 | 849,575 |
2024-09-04 | $194.61 | $195.69 | $193.82 | $194.48 | $194.48 | 411,316 |
2024-09-03 | $195.24 | $196.00 | $193.88 | $194.51 | $194.51 | 634,012 |
2024-08-30 | $195.04 | $196.36 | $194.15 | $196.24 | $196.24 | 311,342 |
2024-08-29 | $194.42 | $195.39 | $193.20 | $194.56 | $194.56 | 270,455 |
2024-08-28 | $193.92 | $194.74 | $193.00 | $193.79 | $193.79 | 336,872 |
2024-08-27 | $193.80 | $194.13 | $193.49 | $194.04 | $194.04 | 253,759 |
2024-08-26 | $193.83 | $194.80 | $193.62 | $193.85 | $193.85 | 282,846 |
2024-08-23 | $192.21 | $193.52 | $191.90 | $193.29 | $193.29 | 240,673 |
2024-08-22 | $191.88 | $192.17 | $190.84 | $191.57 | $191.57 | 240,146 |
2024-08-21 | $191.60 | $191.82 | $190.89 | $191.55 | $191.55 | 236,642 |
2024-08-20 | $191.21 | $191.38 | $190.58 | $190.81 | $190.81 | 320,407 |
2024-08-19 | $190.42 | $191.43 | $190.42 | $191.38 | $191.38 | 427,530 |
2024-08-16 | $189.17 | $190.32 | $189.17 | $190.17 | $190.17 | 351,431 |
2024-08-15 | $189.40 | $189.74 | $188.65 | $189.50 | $189.50 | 359,849 |
2024-08-14 | $186.70 | $188.01 | $186.64 | $187.41 | $187.41 | 337,792 |
2024-08-13 | $185.58 | $186.76 | $185.00 | $186.70 | $186.70 | 477,943 |
2024-08-12 | $186.17 | $186.17 | $184.67 | $185.13 | $185.13 | 278,191 |
2024-08-09 | $185.53 | $186.26 | $184.36 | $185.73 | $185.73 | 264,220 |
2024-08-08 | $183.44 | $186.01 | $183.31 | $185.57 | $185.57 | 330,056 |
2024-08-07 | $185.12 | $186.24 | $182.77 | $182.94 | $182.94 | 533,259 |
2024-08-06 | $182.54 | $185.78 | $182.21 | $183.62 | $183.62 | 622,356 |
2024-08-05 | $183.64 | $184.04 | $181.68 | $182.21 | $182.21 | 857,281 |
2024-08-02 | $188.33 | $188.81 | $184.96 | $186.65 | $186.65 | 984,447 |
2024-08-01 | $190.77 | $191.53 | $188.48 | $189.27 | $189.27 | 732,732 |
2024-07-31 | $191.14 | $191.93 | $190.19 | $190.70 | $190.70 | 376,708 |
2024-07-30 | $189.60 | $190.76 | $189.55 | $190.29 | $190.29 | 339,007 |
2024-07-29 | $189.60 | $189.77 | $188.41 | $189.35 | $189.35 | 337,853 |
2024-07-26 | $188.03 | $190.01 | $187.92 | $189.39 | $189.39 | 457,858 |
2024-07-25 | $186.55 | $189.13 | $186.55 | $187.03 | $187.03 | 665,683 |
2024-07-24 | $187.14 | $187.67 | $186.34 | $186.63 | $186.63 | 599,760 |
2024-07-23 | $187.93 | $188.04 | $187.08 | $187.20 | $187.20 | 1,309,250 |
2024-07-22 | $187.67 | $188.12 | $186.62 | $188.04 | $188.04 | 294,354 |
2024-07-19 | $188.62 | $188.98 | $187.05 | $187.28 | $187.28 | 846,884 |
2024-07-18 | $189.69 | $191.38 | $188.27 | $188.52 | $188.52 | 1,025,492 |
2024-07-17 | $188.85 | $190.90 | $188.85 | $190.30 | $190.30 | 971,206 |
2024-07-16 | $186.91 | $189.33 | $186.79 | $189.28 | $189.28 | 513,863 |
2024-07-15 | $186.43 | $187.35 | $186.14 | $186.52 | $186.52 | 465,851 |
2024-07-12 | $185.42 | $186.95 | $185.23 | $186.03 | $186.03 | 530,891 |
2024-07-11 | $183.68 | $185.11 | $183.59 | $184.92 | $184.92 | 574,881 |
2024-07-10 | $181.88 | $183.39 | $181.76 | $183.25 | $183.25 | 365,189 |
2024-07-09 | $181.58 | $182.64 | $181.09 | $181.73 | $181.73 | 565,323 |
2024-07-08 | $181.87 | $182.60 | $181.26 | $181.64 | $181.64 | 478,051 |
2024-07-05 | $181.67 | $181.75 | $180.49 | $181.59 | $181.59 | 361,688 |
2024-07-03 | $182.00 | $182.26 | $181.34 | $181.52 | $181.52 | 329,170 |
2024-07-02 | $181.01 | $181.76 | $180.80 | $181.72 | $181.72 | 456,004 |
2024-07-01 | $182.54 | $183.30 | $180.77 | $181.06 | $181.06 | 904,571 |
2024-06-28 | $182.14 | $182.94 | $181.33 | $182.01 | $182.01 | 426,125 |
2024-06-27 | $181.85 | $181.99 | $181.06 | $181.83 | $181.83 | 310,961 |
2024-06-26 | $182.16 | $182.26 | $181.42 | $182.03 | $182.03 | 398,399 |
2024-06-25 | $183.92 | $183.92 | $182.15 | $182.60 | $182.60 | 402,545 |
2024-06-24 | $183.16 | $184.90 | $182.90 | $184.13 | $184.13 | 452,018 |
2024-06-21 | $182.81 | $182.94 | $182.04 | $182.66 | $182.66 | 1,325,505 |
2024-06-20 | $181.85 | $183.03 | $181.63 | $182.67 | $182.67 | 422,727 |
2024-06-18 | $181.35 | $182.38 | $181.35 | $181.98 | $181.98 | 831,937 |
2024-06-17 | $180.07 | $181.52 | $179.61 | $181.42 | $181.42 | 482,000 |
2024-06-14 | $180.24 | $180.53 | $179.23 | $180.50 | $180.50 | 375,332 |
2024-06-13 | $181.26 | $181.26 | $179.96 | $180.98 | $180.98 | 506,776 |
2024-06-12 | $183.26 | $183.26 | $181.07 | $181.40 | $181.40 | 361,190 |
2024-06-11 | $182.00 | $182.00 | $180.75 | $181.64 | $181.64 | 467,020 |
2024-06-10 | $183.00 | $183.65 | $182.50 | $183.60 | $182.75 | 332,348 |
2024-06-07 | $183.17 | $184.45 | $182.78 | $183.30 | $182.45 | 330,682 |
2024-06-06 | $183.36 | $184.11 | $183.07 | $183.57 | $182.72 | 621,967 |
2024-06-05 | $183.57 | $183.67 | $182.32 | $183.64 | $182.79 | 345,901 |
2024-06-04 | $182.75 | $183.54 | $182.24 | $183.11 | $182.26 | 572,089 |
2024-06-03 | $184.30 | $184.30 | $182.12 | $183.37 | $182.52 | 702,714 |
2024-05-31 | $181.50 | $184.26 | $181.33 | $184.12 | $183.26 | 526,449 |
2024-05-30 | $180.18 | $181.30 | $180.09 | $181.10 | $180.26 | 473,456 |
2024-05-29 | $180.71 | $180.71 | $180.04 | $180.33 | $179.49 | 543,756 |
2024-05-28 | $183.37 | $183.37 | $181.52 | $182.12 | $181.27 | 638,944 |
2024-05-24 | $183.40 | $183.88 | $183.14 | $183.42 | $182.57 | 400,646 |
2024-05-23 | $185.40 | $185.40 | $182.64 | $182.74 | $181.89 | 443,718 |
2024-05-22 | $185.41 | $186.13 | $184.96 | $185.37 | $184.51 | 263,817 |
2024-05-21 | $185.60 | $186.05 | $185.39 | $185.92 | $185.06 | 404,691 |
2024-05-20 | $186.60 | $186.78 | $185.61 | $185.71 | $184.85 | 384,825 |
2024-05-17 | $186.28 | $186.76 | $185.95 | $186.70 | $186.70 | 458,880 |
2024-05-16 | $186.25 | $186.73 | $186.01 | $186.16 | $186.16 | 326,323 |
2024-05-15 | $185.48 | $186.19 | $185.29 | $186.05 | $186.05 | 332,338 |
2024-05-14 | $184.64 | $185.02 | $183.95 | $184.70 | $184.70 | 286,728 |
2024-05-13 | $184.71 | $185.35 | $184.06 | $184.16 | $184.16 | 271,277 |
2024-05-10 | $184.30 | $184.45 | $183.98 | $184.22 | $184.22 | 290,762 |
2024-05-09 | $182.24 | $183.78 | $182.09 | $183.74 | $183.74 | 279,492 |
2024-05-08 | $181.57 | $182.36 | $181.47 | $182.16 | $182.16 | 322,524 |
2024-05-07 | $181.73 | $182.25 | $181.73 | $181.96 | $181.96 | 712,809 |
2024-05-06 | $181.18 | $181.48 | $180.68 | $181.40 | $181.40 | 589,961 |
2024-05-03 | $180.62 | $180.80 | $179.36 | $180.32 | $180.32 | 762,738 |
2024-05-02 | $179.47 | $179.72 | $178.04 | $179.36 | $179.36 | 1,004,813 |
2024-05-01 | $178.31 | $180.38 | $178.05 | $178.36 | $178.36 | 1,074,548 |
2024-04-30 | $180.23 | $180.39 | $178.78 | $178.79 | $178.79 | 381,128 |
2024-04-29 | $180.38 | $181.19 | $180.23 | $180.91 | $180.91 | 556,327 |
2024-04-26 | $179.77 | $180.71 | $179.52 | $180.15 | $180.15 | 440,677 |
2024-04-25 | $180.32 | $180.84 | $179.05 | $180.45 | $180.45 | 414,849 |
2024-04-24 | $180.53 | $181.25 | $180.02 | $181.04 | $181.04 | 508,421 |
2024-04-23 | $180.35 | $181.35 | $180.04 | $180.98 | $180.98 | 733,003 |
2024-04-22 | $179.05 | $180.65 | $178.25 | $179.71 | $179.71 | 438,801 |
2024-04-19 | $177.36 | $178.63 | $177.36 | $178.39 | $178.39 | 655,323 |
2024-04-18 | $177.19 | $177.99 | $176.53 | $176.91 | $176.91 | 427,103 |
2024-04-17 | $177.40 | $177.68 | $176.09 | $176.58 | $176.58 | 869,976 |
2024-04-16 | $177.92 | $177.92 | $176.44 | $176.70 | $176.70 | 498,855 |
2024-04-15 | $180.28 | $180.68 | $177.14 | $177.58 | $177.58 | 496,026 |
2024-04-12 | $180.38 | $180.60 | $178.08 | $178.52 | $178.52 | 535,510 |
2024-04-11 | $182.16 | $182.16 | $180.24 | $181.20 | $181.20 | 402,570 |
2024-04-10 | $182.18 | $182.62 | $180.94 | $181.71 | $181.71 | 449,565 |
2024-04-09 | $184.15 | $184.49 | $182.78 | $184.23 | $184.23 | 383,716 |
2024-04-08 | $183.65 | $184.16 | $183.50 | $183.71 | $183.71 | 451,311 |
2024-04-05 | $182.52 | $184.01 | $182.25 | $183.51 | $183.51 | 573,373 |
2024-04-04 | $185.24 | $185.58 | $182.15 | $182.43 | $182.43 | 725,333 |
2024-04-03 | $184.28 | $184.84 | $183.70 | $184.19 | $184.19 | 527,586 |
2024-04-02 | $184.85 | $184.99 | $184.03 | $184.48 | $184.48 | 1,034,127 |
2024-04-01 | $186.86 | $186.98 | $185.55 | $185.67 | $185.67 | 2,108,176 |
2024-03-28 | $186.38 | $187.24 | $186.23 | $186.81 | $186.81 | 715,969 |
2024-03-27 | $184.17 | $186.14 | $184.17 | $186.11 | $186.11 | 459,050 |
2024-03-26 | $183.67 | $183.80 | $183.17 | $183.25 | $183.25 | 634,313 |
2024-03-25 | $183.51 | $184.07 | $183.22 | $183.30 | $183.30 | 453,456 |
2024-03-22 | $184.80 | $184.99 | $183.56 | $183.56 | $183.56 | 392,078 |
2024-03-21 | $184.20 | $185.23 | $184.00 | $184.65 | $184.65 | 467,357 |
2024-03-20 | $182.97 | $184.60 | $182.80 | $184.40 | $183.56 | 663,880 |
2024-03-19 | $182.29 | $183.31 | $182.26 | $183.21 | $182.38 | 409,278 |
2024-03-18 | $182.47 | $182.85 | $181.73 | $182.26 | $182.26 | 414,505 |
2024-03-15 | $181.20 | $182.34 | $181.00 | $181.89 | $181.89 | 759,233 |
2024-03-14 | $183.36 | $183.54 | $181.08 | $182.13 | $182.13 | 1,376,544 |
2024-03-13 | $183.23 | $183.95 | $182.80 | $183.32 | $183.32 | 530,496 |
2024-03-12 | $182.95 | $183.38 | $182.23 | $183.02 | $183.02 | 525,882 |
2024-03-11 | $181.65 | $182.74 | $181.33 | $182.71 | $182.71 | 514,738 |
2024-03-08 | $182.18 | $182.78 | $181.87 | $182.01 | $182.01 | 379,406 |
2024-03-07 | $182.11 | $182.49 | $181.70 | $181.98 | $181.98 | 395,488 |
2024-03-06 | $180.94 | $181.91 | $180.69 | $181.27 | $181.27 | 479,631 |
2024-03-05 | $180.36 | $181.34 | $179.57 | $180.15 | $180.15 | 849,221 |
2024-03-04 | $179.93 | $180.92 | $179.93 | $180.55 | $180.55 | 851,875 |
2024-03-01 | $179.64 | $180.25 | $178.86 | $180.17 | $180.17 | 456,698 |
2024-02-29 | $179.99 | $180.20 | $179.06 | $179.40 | $179.40 | 603,013 |
2024-02-28 | $178.85 | $179.75 | $178.71 | $179.30 | $179.30 | 546,083 |
2024-02-27 | $179.06 | $179.23 | $178.62 | $179.14 | $179.14 | 353,061 |
2024-02-26 | $179.72 | $180.09 | $178.64 | $178.68 | $178.68 | 423,206 |
2024-02-23 | $179.42 | $180.17 | $179.13 | $179.70 | $179.70 | 508,494 |
2024-02-22 | $178.15 | $179.49 | $177.81 | $179.07 | $179.07 | 418,447 |
2024-02-21 | $177.05 | $177.89 | $176.77 | $177.87 | $177.87 | 461,133 |
2024-02-20 | $176.91 | $177.74 | $176.71 | $177.10 | $177.10 | 665,867 |
2024-02-16 | $177.20 | $178.01 | $176.68 | $177.02 | $177.02 | 522,899 |
2024-02-15 | $175.80 | $177.79 | $175.71 | $177.61 | $177.61 | 879,917 |
2024-02-14 | $174.94 | $175.40 | $174.22 | $175.30 | $175.30 | 1,109,716 |
2024-02-13 | $175.31 | $175.61 | $173.01 | $174.27 | $174.27 | 652,574 |
2024-02-12 | $175.59 | $177.05 | $175.57 | $176.62 | $176.62 | 553,104 |
2024-02-09 | $175.57 | $175.63 | $174.78 | $175.48 | $175.48 | 580,852 |
2024-02-08 | $175.60 | $175.68 | $174.79 | $175.63 | $175.63 | 474,524 |
2024-02-07 | $175.85 | $175.94 | $175.10 | $175.64 | $175.64 | 797,284 |
2024-02-06 | $174.28 | $175.37 | $174.07 | $175.18 | $175.18 | 859,349 |
2024-02-05 | $174.75 | $174.77 | $173.65 | $174.02 | $174.02 | 1,458,722 |
2024-02-02 | $175.20 | $176.34 | $174.37 | $175.46 | $175.46 | 1,064,949 |
2024-02-01 | $174.54 | $175.92 | $173.64 | $175.92 | $175.92 | 927,970 |
2024-01-31 | $176.13 | $176.30 | $174.24 | $174.26 | $174.26 | 1,218,248 |
2024-01-30 | $175.05 | $176.18 | $174.84 | $175.89 | $175.89 | 1,438,575 |
2024-01-29 | $174.57 | $175.39 | $174.16 | $175.30 | $175.30 | 1,552,830 |
2024-01-26 | $174.45 | $174.90 | $174.25 | $174.62 | $174.62 | 3,012,268 |
2024-01-25 | $173.90 | $174.51 | $173.20 | $174.51 | $174.51 | 20,403,625 |
2024-01-24 | $174.33 | $174.40 | $172.85 | $172.95 | $172.95 | 702,593 |
2024-01-23 | $173.65 | $173.91 | $173.19 | $173.76 | $173.76 | 291,417 |
2024-01-22 | $173.10 | $173.93 | $172.98 | $173.36 | $173.36 | 514,138 |
2024-01-19 | $172.11 | $173.24 | $171.07 | $172.87 | $172.87 | 422,624 |
2024-01-18 | $170.95 | $171.68 | $170.13 | $171.54 | $171.54 | 540,670 |
2024-01-17 | $171.03 | $172.07 | $170.46 | $171.09 | $171.09 | 836,472 |
2024-01-16 | $172.60 | $172.72 | $171.68 | $172.08 | $172.08 | 700,442 |
2024-01-12 | $174.02 | $174.45 | $172.92 | $173.33 | $173.33 | 649,406 |
2024-01-11 | $174.03 | $174.03 | $172.37 | $173.39 | $173.39 | 1,871,318 |
2024-01-10 | $173.96 | $174.33 | $173.37 | $174.04 | $174.04 | 763,247 |
2024-01-09 | $174.11 | $174.28 | $173.60 | $173.96 | $173.96 | 571,605 |
2024-01-08 | $173.54 | $174.98 | $173.09 | $174.98 | $174.98 | 568,065 |
2024-01-05 | $173.33 | $174.56 | $172.96 | $173.78 | $173.78 | 561,800 |
2024-01-04 | $173.76 | $174.50 | $173.35 | $173.38 | $173.38 | 612,475 |
2024-01-03 | $174.41 | $174.48 | $173.36 | $173.50 | $173.50 | 1,120,947 |
2024-01-02 | $173.17 | $175.32 | $173.13 | $174.90 | $174.90 | 1,172,276 |
2023-12-29 | $174.04 | $174.32 | $173.26 | $173.89 | $173.89 | 447,672 |
2023-12-28 | $173.81 | $174.44 | $173.81 | $174.21 | $174.21 | 630,640 |
2023-12-27 | $173.64 | $174.06 | $173.26 | $173.97 | $173.97 | 701,954 |
2023-12-26 | $172.79 | $174.05 | $172.79 | $173.64 | $173.64 | 442,175 |
2023-12-22 | $172.59 | $173.41 | $172.12 | $172.75 | $172.75 | 550,985 |
2023-12-21 | $171.56 | $172.16 | $170.74 | $172.05 | $172.05 | 620,954 |
2023-12-20 | $172.82 | $173.21 | $170.45 | $170.53 | $170.53 | 683,050 |
2023-12-19 | $173.11 | $174.10 | $172.97 | $174.10 | $173.29 | 740,358 |
2023-12-18 | $173.15 | $173.31 | $172.77 | $172.82 | $172.02 | 654,444 |
2023-12-15 | $172.40 | $173.08 | $172.04 | $172.39 | $171.59 | 754,149 |
2023-12-14 | $172.59 | $173.63 | $172.20 | $172.91 | $172.11 | 875,337 |
2023-12-13 | $169.08 | $171.74 | $168.90 | $171.64 | $170.84 | 634,264 |
2023-12-12 | $168.25 | $169.08 | $167.79 | $168.99 | $168.21 | 568,489 |
2023-12-11 | $167.14 | $168.32 | $167.14 | $168.24 | $167.46 | 525,033 |
2023-12-08 | $166.12 | $167.36 | $166.10 | $167.07 | $166.30 | 502,394 |
2023-12-07 | $165.76 | $166.62 | $165.64 | $166.28 | $165.51 | 420,175 |
2023-12-06 | $166.44 | $166.71 | $165.15 | $165.28 | $164.51 | 729,703 |
2023-12-05 | $165.75 | $165.95 | $165.24 | $165.71 | $164.94 | 802,580 |
2023-12-04 | $165.72 | $166.57 | $165.63 | $166.49 | $165.72 | 720,042 |
2023-12-01 | $165.28 | $167.02 | $165.16 | $166.91 | $166.91 | 844,853 |
2023-11-30 | $164.71 | $165.59 | $164.34 | $165.50 | $165.50 | 545,183 |
2023-11-29 | $165.10 | $165.57 | $164.30 | $164.38 | $164.38 | 474,626 |
2023-11-28 | $163.84 | $164.73 | $163.68 | $164.21 | $164.21 | 416,583 |
2023-11-27 | $164.02 | $164.45 | $163.87 | $164.11 | $164.11 | 993,832 |
2023-11-24 | $164.00 | $164.39 | $164.00 | $164.20 | $164.20 | 326,894 |
2023-11-22 | $163.84 | $164.44 | $163.66 | $164.05 | $164.05 | 580,446 |
2023-11-21 | $163.13 | $163.32 | $162.78 | $163.06 | $163.06 | 506,628 |
2023-11-20 | $162.47 | $164.00 | $162.43 | $163.69 | $163.69 | 944,942 |
2023-11-17 | $162.42 | $162.74 | $162.14 | $162.56 | $162.56 | 376,881 |
2023-11-16 | $161.61 | $162.20 | $161.43 | $162.19 | $162.19 | 573,399 |
2023-11-15 | $161.94 | $162.68 | $161.82 | $162.07 | $162.07 | 534,251 |
2023-11-14 | $160.05 | $161.91 | $160.00 | $161.42 | $161.42 | 525,508 |
2023-11-13 | $157.65 | $158.22 | $157.33 | $157.79 | $157.79 | 313,392 |
2023-11-10 | $156.45 | $158.21 | $156.00 | $158.10 | $158.10 | 322,701 |
2023-11-09 | $157.38 | $157.44 | $155.79 | $155.94 | $155.94 | 327,690 |
2023-11-08 | $157.35 | $157.35 | $156.25 | $157.01 | $157.01 | 392,807 |
2023-11-07 | $156.86 | $157.52 | $156.54 | $157.11 | $157.11 | 319,737 |
2023-11-06 | $157.36 | $157.62 | $156.40 | $156.98 | $156.98 | 446,458 |
2023-11-03 | $156.55 | $157.91 | $156.53 | $157.17 | $157.17 | 686,486 |
2023-11-02 | $153.72 | $155.30 | $153.65 | $155.20 | $155.20 | 1,263,622 |
2023-11-01 | $151.25 | $152.66 | $151.02 | $152.35 | $152.35 | 646,814 |
2023-10-31 | $150.01 | $151.13 | $149.61 | $151.04 | $151.04 | 417,898 |
2023-10-30 | $148.63 | $150.13 | $148.33 | $149.70 | $149.70 | 543,003 |
2023-10-27 | $149.06 | $149.26 | $147.23 | $147.64 | $147.64 | 545,632 |
2023-10-26 | $149.37 | $149.82 | $148.16 | $148.45 | $148.45 | 958,629 |
2023-10-25 | $151.11 | $151.23 | $149.46 | $149.64 | $149.64 | 520,065 |
2023-10-24 | $151.03 | $151.85 | $150.48 | $151.27 | $151.27 | 445,130 |
2023-10-23 | $150.00 | $151.62 | $149.57 | $149.98 | $149.98 | 612,681 |
2023-10-20 | $152.17 | $152.35 | $150.46 | $150.46 | $150.46 | 523,185 |
2023-10-19 | $153.83 | $154.71 | $152.04 | $152.20 | $152.20 | 458,658 |
2023-10-18 | $154.99 | $155.09 | $152.97 | $153.36 | $153.36 | 579,052 |
2023-10-17 | $154.15 | $156.43 | $154.15 | $155.57 | $155.57 | 462,003 |
2023-10-16 | $154.51 | $155.60 | $154.26 | $155.16 | $155.16 | 494,791 |
2023-10-13 | $154.64 | $155.13 | $152.82 | $153.40 | $153.40 | 560,675 |
2023-10-12 | $155.75 | $155.75 | $153.32 | $154.23 | $154.23 | 345,850 |
2023-10-11 | $155.51 | $155.95 | $154.53 | $155.62 | $155.62 | 592,966 |
2023-10-10 | $154.41 | $155.99 | $154.20 | $155.06 | $155.06 | 711,872 |
2023-10-09 | $152.39 | $154.19 | $152.17 | $154.04 | $154.04 | 308,999 |
2023-10-06 | $150.51 | $153.75 | $149.83 | $153.11 | $153.11 | 408,226 |
2023-10-05 | $151.53 | $151.73 | $150.41 | $151.49 | $151.49 | 522,013 |
2023-10-04 | $151.13 | $151.99 | $150.19 | $151.75 | $151.75 | 700,550 |
2023-10-03 | $151.95 | $152.63 | $150.34 | $150.76 | $150.76 | 908,961 |
2023-10-02 | $153.45 | $153.71 | $151.96 | $152.91 | $152.91 | 1,835,029 |
2023-09-29 | $155.46 | $155.46 | $153.26 | $153.84 | $153.84 | 923,032 |
2023-09-28 | $153.24 | $154.76 | $153.14 | $154.15 | $154.15 | 503,599 |
2023-09-27 | $154.01 | $154.13 | $152.10 | $153.33 | $153.33 | 491,470 |
2023-09-26 | $154.88 | $155.17 | $153.30 | $153.58 | $153.58 | 505,330 |
2023-09-25 | $155.84 | $156.81 | $155.69 | $156.77 | $155.92 | 372,875 |
2023-09-22 | $157.30 | $157.53 | $156.24 | $156.39 | $155.54 | 502,574 |
2023-09-21 | $158.52 | $158.62 | $156.92 | $156.97 | $156.12 | 458,660 |
2023-09-20 | $161.21 | $161.56 | $159.48 | $159.52 | $158.65 | 386,668 |
2023-09-19 | $160.93 | $160.95 | $159.73 | $160.65 | $159.78 | 242,906 |
2023-09-18 | $161.04 | $161.56 | $160.75 | $161.06 | $160.18 | 670,814 |
2023-09-15 | $162.45 | $162.48 | $161.06 | $161.17 | $160.29 | 478,654 |
2023-09-14 | $162.32 | $163.22 | $162.07 | $162.97 | $162.08 | 347,703 |
2023-09-13 | $161.50 | $161.85 | $160.83 | $161.30 | $160.42 | 420,049 |
2023-09-12 | $161.51 | $162.27 | $161.20 | $161.37 | $160.49 | 211,367 |
2023-09-11 | $161.64 | $162.02 | $161.40 | $161.92 | $161.04 | 261,050 |
2023-09-08 | $160.59 | $161.29 | $160.56 | $160.86 | $160.86 | 787,516 |
2023-09-07 | $160.30 | $160.92 | $160.23 | $160.63 | $160.63 | 1,162,852 |
2023-09-06 | $161.01 | $161.20 | $159.96 | $160.82 | $160.82 | 295,025 |
2023-09-05 | $162.37 | $162.47 | $161.18 | $161.20 | $161.20 | 241,194 |
2023-09-01 | $163.10 | $163.30 | $162.01 | $162.55 | $162.55 | 356,146 |
2023-08-31 | $162.68 | $163.06 | $162.09 | $162.09 | $162.09 | 267,855 |
2023-08-30 | $162.09 | $162.77 | $161.75 | $162.34 | $162.34 | 262,390 |
2023-08-29 | $160.22 | $162.13 | $160.03 | $162.05 | $162.05 | 362,297 |
2023-08-28 | $159.87 | $160.54 | $159.64 | $160.15 | $160.15 | 421,033 |
2023-08-25 | $158.74 | $159.66 | $157.46 | $159.14 | $159.14 | 582,627 |
2023-08-24 | $160.18 | $160.98 | $158.15 | $158.16 | $158.16 | 325,942 |
2023-08-23 | $158.75 | $160.24 | $158.73 | $159.98 | $159.98 | 396,521 |
2023-08-22 | $159.53 | $159.58 | $158.28 | $158.51 | $158.51 | 1,416,159 |
2023-08-21 | $159.00 | $159.40 | $157.82 | $159.05 | $159.05 | 556,574 |
2023-08-18 | $157.69 | $159.26 | $157.57 | $158.86 | $158.86 | 524,141 |
2023-08-17 | $160.71 | $160.76 | $158.67 | $158.75 | $158.75 | 458,881 |
2023-08-16 | $161.27 | $161.79 | $160.19 | $160.24 | $160.24 | 523,664 |
2023-08-15 | $162.68 | $162.68 | $161.22 | $161.44 | $161.44 | 413,072 |
2023-08-14 | $162.93 | $163.58 | $162.61 | $163.53 | $163.53 | 276,795 |
2023-08-11 | $162.77 | $163.58 | $162.44 | $163.25 | $163.25 | 485,840 |
2023-08-10 | $164.12 | $165.26 | $162.90 | $163.34 | $163.34 | 578,605 |
2023-08-09 | $164.47 | $164.47 | $162.97 | $163.22 | $163.22 | 310,657 |
2023-08-08 | $164.00 | $164.49 | $162.88 | $164.33 | $164.33 | 418,696 |
2023-08-07 | $164.32 | $165.46 | $164.32 | $165.38 | $165.38 | 358,049 |
2023-08-04 | $164.65 | $165.64 | $163.39 | $163.57 | $163.57 | 575,736 |
2023-08-03 | $163.62 | $164.26 | $163.13 | $163.63 | $163.63 | 467,193 |
2023-08-02 | $165.17 | $165.39 | $164.11 | $164.40 | $164.40 | 533,286 |
2023-08-01 | $166.24 | $166.53 | $165.97 | $166.31 | $166.31 | 464,218 |
2023-07-31 | $166.63 | $167.06 | $166.11 | $166.75 | $166.75 | 357,772 |
2023-07-28 | $166.44 | $166.82 | $165.85 | $166.41 | $166.41 | 286,517 |
2023-07-27 | $167.42 | $167.62 | $164.86 | $165.09 | $165.09 | 513,593 |
2023-07-26 | $165.65 | $166.59 | $165.46 | $166.20 | $166.20 | 417,235 |
2023-07-25 | $165.79 | $166.52 | $165.72 | $166.13 | $166.13 | 1,289,661 |
2023-07-24 | $165.72 | $166.36 | $165.62 | $166.02 | $166.02 | 521,009 |
2023-07-21 | $166.05 | $166.09 | $165.44 | $165.52 | $165.52 | 506,030 |
2023-07-20 | $165.57 | $166.06 | $165.34 | $165.52 | $165.52 | 415,675 |
2023-07-19 | $165.68 | $166.32 | $165.65 | $166.06 | $166.06 | 953,269 |
2023-07-18 | $163.84 | $165.44 | $163.77 | $165.29 | $165.29 | 537,294 |
2023-07-17 | $163.48 | $164.35 | $163.35 | $163.88 | $163.88 | 379,276 |
2023-07-14 | $164.86 | $164.86 | $163.61 | $163.78 | $163.78 | 411,144 |
2023-07-13 | $164.20 | $164.84 | $163.95 | $164.56 | $164.56 | 554,390 |
2023-07-12 | $163.67 | $164.03 | $163.27 | $163.51 | $163.51 | 437,628 |
2023-07-11 | $161.13 | $162.51 | $160.95 | $162.35 | $162.35 | 337,714 |
2023-07-10 | $159.77 | $160.81 | $159.77 | $160.71 | $160.71 | 339,712 |
2023-07-07 | $159.50 | $161.28 | $159.49 | $159.80 | $159.80 | 496,290 |
2023-07-06 | $159.89 | $160.05 | $158.95 | $159.88 | $159.88 | 601,091 |
2023-07-05 | $160.94 | $161.66 | $160.75 | $161.24 | $161.24 | 880,364 |
2023-07-03 | $160.92 | $161.72 | $160.79 | $161.48 | $161.48 | 1,052,209 |
2023-06-30 | $160.62 | $161.52 | $160.62 | $161.19 | $161.19 | 420,476 |
2023-06-29 | $158.72 | $159.70 | $158.58 | $159.59 | $159.59 | 306,853 |
2023-06-28 | $158.58 | $159.08 | $158.18 | $158.72 | $158.72 | 495,982 |
2023-06-27 | $157.44 | $159.14 | $157.44 | $158.87 | $158.87 | 836,556 |
2023-06-26 | $156.94 | $157.64 | $156.89 | $157.10 | $157.10 | 466,816 |
2023-06-23 | $156.89 | $157.51 | $156.59 | $156.96 | $156.96 | 384,793 |
2023-06-22 | $158.01 | $158.23 | $157.49 | $158.07 | $158.07 | 640,992 |
2023-06-21 | $158.41 | $158.93 | $158.01 | $158.23 | $158.23 | 460,489 |
2023-06-20 | $159.41 | $159.45 | $158.29 | $158.96 | $158.96 | 520,943 |
2023-06-16 | $161.45 | $161.48 | $160.05 | $160.14 | $160.14 | 531,630 |
2023-06-15 | $158.22 | $161.05 | $158.22 | $160.66 | $160.66 | 454,443 |
2023-06-14 | $158.72 | $159.59 | $157.54 | $158.50 | $158.50 | 577,847 |
2023-06-13 | $157.76 | $158.56 | $157.65 | $158.31 | $158.31 | 1,205,784 |
2023-06-12 | $156.28 | $157.24 | $156.12 | $157.17 | $157.17 | 246,886 |
2023-06-09 | $156.05 | $156.58 | $155.63 | $156.05 | $156.05 | 305,955 |
2023-06-08 | $155.32 | $156.10 | $154.93 | $155.98 | $155.98 | 366,798 |
2023-06-07 | $155.42 | $155.64 | $155.10 | $155.51 | $155.51 | 370,927 |
2023-06-06 | $154.81 | $155.92 | $154.74 | $155.75 | $155.21 | 378,073 |
2023-06-05 | $155.35 | $155.62 | $154.64 | $154.89 | $154.35 | 1,534,531 |
2023-06-02 | $153.73 | $155.72 | $153.73 | $155.37 | $155.37 | 548,519 |
2023-06-01 | $151.50 | $153.13 | $150.99 | $152.73 | $152.73 | 504,480 |
2023-05-31 | $151.59 | $151.82 | $150.68 | $151.50 | $151.50 | 518,524 |
2023-05-30 | $152.98 | $153.17 | $151.78 | $152.21 | $152.21 | 650,915 |
2023-05-26 | $150.67 | $152.55 | $150.62 | $152.30 | $152.30 | 949,291 |
2023-05-25 | $150.53 | $150.77 | $149.43 | $150.30 | $150.30 | 821,397 |
2023-05-24 | $150.93 | $151.07 | $149.84 | $150.24 | $150.24 | 1,447,704 |
2023-05-23 | $152.67 | $153.28 | $151.53 | $151.54 | $151.54 | 430,334 |
2023-05-22 | $153.24 | $153.80 | $152.73 | $153.23 | $153.23 | 431,073 |
2023-05-19 | $153.96 | $154.08 | $152.67 | $153.16 | $153.16 | 314,274 |
2023-05-18 | $152.14 | $153.83 | $152.05 | $153.63 | $153.63 | 410,396 |
2023-05-17 | $150.99 | $152.56 | $150.64 | $152.32 | $152.32 | 367,595 |
2023-05-16 | $151.24 | $151.43 | $150.21 | $150.22 | $150.22 | 279,942 |
2023-05-15 | $151.17 | $151.94 | $150.57 | $151.71 | $151.71 | 343,974 |
2023-05-12 | $151.73 | $151.73 | $149.97 | $150.89 | $150.89 | 285,304 |
2023-05-11 | $151.24 | $151.32 | $150.53 | $151.24 | $151.24 | 383,276 |
2023-05-10 | $152.64 | $152.77 | $150.47 | $151.79 | $151.79 | 385,088 |
2023-05-09 | $151.40 | $151.98 | $151.10 | $151.52 | $151.52 | 527,326 |
2023-05-08 | $152.33 | $152.50 | $151.60 | $152.07 | $152.07 | 282,036 |
2023-05-05 | $150.99 | $152.50 | $150.99 | $152.13 | $152.13 | 321,721 |
2023-05-04 | $150.50 | $150.87 | $149.25 | $149.78 | $149.78 | 1,369,254 |
2023-05-03 | $152.41 | $153.15 | $150.94 | $150.98 | $150.98 | 611,390 |
2023-05-02 | $153.83 | $153.83 | $151.07 | $152.28 | $152.28 | 489,016 |
2023-05-01 | $154.32 | $155.05 | $154.02 | $154.15 | $154.15 | 371,766 |
2023-04-28 | $152.71 | $154.39 | $152.71 | $154.39 | $154.39 | 429,270 |
2023-04-27 | $150.96 | $153.18 | $150.96 | $153.04 | $153.04 | 367,294 |
2023-04-26 | $150.87 | $151.06 | $149.48 | $149.72 | $149.72 | 584,852 |
2023-04-25 | $152.14 | $152.25 | $150.47 | $150.49 | $150.49 | 493,181 |
2023-04-24 | $152.86 | $153.45 | $152.38 | $153.02 | $153.02 | 1,352,908 |
2023-04-21 | $153.04 | $153.16 | $152.17 | $152.99 | $152.99 | 477,901 |
2023-04-20 | $152.66 | $153.43 | $152.29 | $152.73 | $152.73 | 343,226 |
2023-04-19 | $152.98 | $154.01 | $152.96 | $153.73 | $153.73 | 724,370 |
2023-04-18 | $154.04 | $154.12 | $153.00 | $153.63 | $153.63 | 789,741 |
2023-04-17 | $152.57 | $153.57 | $152.45 | $153.54 | $153.54 | 507,761 |
2023-04-14 | $152.62 | $153.57 | $151.62 | $152.45 | $152.45 | 357,210 |
2023-04-13 | $151.44 | $152.80 | $150.97 | $152.65 | $152.65 | 288,254 |
2023-04-12 | $152.58 | $152.73 | $150.91 | $151.11 | $151.11 | 1,579,133 |
2023-04-11 | $151.64 | $152.31 | $151.54 | $151.73 | $151.73 | 478,492 |
2023-04-10 | $150.27 | $151.47 | $150.03 | $151.45 | $151.45 | 291,272 |
2023-04-06 | $150.26 | $151.09 | $149.93 | $151.06 | $151.06 | 360,788 |
2023-04-05 | $150.49 | $150.98 | $149.99 | $150.56 | $150.56 | 372,448 |
2023-04-04 | $152.02 | $152.10 | $150.21 | $150.86 | $150.86 | 493,805 |
2023-04-03 | $151.56 | $152.32 | $151.16 | $151.84 | $151.84 | 668,752 |
2023-03-31 | $150.19 | $151.82 | $150.19 | $151.76 | $151.76 | 587,848 |
2023-03-30 | $149.99 | $150.20 | $149.02 | $149.74 | $149.74 | 450,078 |
2023-03-29 | $147.94 | $149.01 | $147.85 | $148.89 | $148.89 | 632,419 |
2023-03-28 | $146.31 | $147.00 | $145.90 | $146.63 | $146.63 | 1,338,376 |
2023-03-27 | $146.93 | $147.34 | $146.17 | $146.63 | $146.63 | 1,078,645 |
2023-03-24 | $144.02 | $145.93 | $143.35 | $145.87 | $145.87 | 506,080 |
2023-03-23 | $145.59 | $147.14 | $143.75 | $144.69 | $144.69 | 652,201 |
2023-03-22 | $148.44 | $149.25 | $145.39 | $145.46 | $144.77 | 569,855 |
2023-03-21 | $148.35 | $148.65 | $147.51 | $148.43 | $147.72 | 358,922 |
2023-03-20 | $145.85 | $147.03 | $145.72 | $146.64 | $145.94 | 464,617 |
2023-03-17 | $147.18 | $147.18 | $144.80 | $145.35 | $144.66 | 1,336,970 |
2023-03-16 | $144.46 | $147.91 | $144.09 | $147.70 | $146.99 | 1,566,558 |
2023-03-15 | $144.08 | $145.41 | $143.25 | $145.32 | $144.63 | 3,132,182 |
2023-03-14 | $146.77 | $147.41 | $144.95 | $146.59 | $145.89 | 1,037,895 |
2023-03-13 | $143.33 | $146.12 | $142.56 | $144.21 | $143.52 | 751,627 |
2023-03-10 | $147.14 | $148.05 | $144.59 | $145.29 | $144.60 | 528,246 |
2023-03-09 | $150.89 | $151.43 | $147.13 | $147.57 | $147.57 | 501,001 |
2023-03-08 | $150.48 | $151.00 | $149.83 | $150.72 | $150.72 | 449,706 |
2023-03-07 | $152.97 | $153.18 | $150.27 | $150.56 | $150.56 | 387,916 |
2023-03-06 | $153.60 | $154.36 | $152.92 | $153.04 | $153.04 | 390,510 |
2023-03-03 | $151.72 | $153.49 | $151.47 | $153.39 | $153.39 | 720,494 |
2023-03-02 | $149.22 | $151.28 | $149.12 | $151.00 | $151.00 | 522,303 |
2023-03-01 | $150.08 | $150.54 | $149.37 | $149.78 | $149.78 | 356,604 |
2023-02-28 | $150.77 | $151.51 | $150.45 | $150.48 | $150.48 | 377,705 |
2023-02-27 | $151.81 | $152.37 | $150.41 | $150.75 | $150.75 | 406,575 |
2023-02-24 | $149.89 | $150.83 | $149.37 | $150.52 | $150.52 | 721,119 |
2023-02-23 | $152.14 | $152.50 | $150.19 | $151.77 | $151.77 | 1,495,900 |
2023-02-22 | $151.86 | $152.38 | $150.82 | $151.39 | $151.39 | 2,250,001 |
2023-02-21 | $153.40 | $153.71 | $151.46 | $151.72 | $151.72 | 450,593 |
2023-02-17 | $154.44 | $155.15 | $153.71 | $154.98 | $154.98 | 1,647,298 |
2023-02-16 | $155.18 | $156.66 | $154.82 | $155.15 | $155.15 | 633,599 |
2023-02-15 | $155.59 | $157.03 | $155.42 | $157.01 | $157.01 | 634,488 |
2023-02-14 | $156.33 | $157.63 | $155.15 | $156.45 | $156.45 | 767,927 |
2023-02-13 | $155.02 | $156.85 | $155.02 | $156.82 | $156.82 | 3,784,661 |
2023-02-10 | $154.03 | $154.97 | $153.68 | $154.84 | $154.84 | 1,235,349 |
2023-02-09 | $157.39 | $157.61 | $154.06 | $154.46 | $154.46 | 335,390 |
2023-02-08 | $156.86 | $157.53 | $155.95 | $156.17 | $156.17 | 564,348 |
2023-02-07 | $155.77 | $158.17 | $155.05 | $157.71 | $157.71 | 614,501 |
2023-02-06 | $156.14 | $156.53 | $155.49 | $156.20 | $156.20 | 741,168 |
2023-02-03 | $157.58 | $158.74 | $156.73 | $157.24 | $157.24 | 2,014,206 |
2023-02-02 | $158.28 | $160.30 | $157.81 | $159.47 | $159.47 | 1,116,279 |
2023-02-01 | $154.59 | $157.80 | $153.78 | $156.70 | $156.70 | 967,224 |
2023-01-31 | $153.29 | $155.23 | $152.99 | $155.18 | $155.18 | 530,691 |
2023-01-30 | $153.27 | $154.47 | $152.89 | $152.98 | $152.98 | 741,738 |
2023-01-27 | $153.79 | $155.34 | $153.68 | $154.46 | $154.46 | 585,966 |
2023-01-26 | $153.53 | $154.23 | $152.54 | $154.13 | $154.13 | 1,861,381 |
2023-01-25 | $151.08 | $153.01 | $150.43 | $152.89 | $152.89 | 2,651,184 |
2023-01-24 | $152.16 | $153.08 | $151.70 | $152.61 | $152.61 | 746,424 |
2023-01-23 | $151.29 | $153.52 | $150.96 | $152.78 | $152.78 | 1,171,547 |
2023-01-20 | $148.92 | $151.12 | $148.23 | $151.02 | $151.02 | 870,445 |
2023-01-19 | $148.98 | $149.36 | $147.96 | $148.44 | $148.44 | 783,286 |
2023-01-18 | $152.99 | $153.15 | $149.87 | $149.94 | $149.94 | 934,090 |
2023-01-17 | $153.26 | $153.63 | $152.44 | $152.62 | $152.62 | 1,660,841 |
2023-01-13 | $151.55 | $153.61 | $151.38 | $153.41 | $153.41 | 782,875 |
2023-01-12 | $152.72 | $153.43 | $151.35 | $152.86 | $152.86 | 692,153 |
2023-01-11 | $151.00 | $152.19 | $150.78 | $152.15 | $152.15 | 567,283 |
2023-01-10 | $149.17 | $150.47 | $148.87 | $150.44 | $150.44 | 453,623 |
2023-01-09 | $150.07 | $151.26 | $149.27 | $149.35 | $149.35 | 707,126 |
2023-01-06 | $147.15 | $149.84 | $146.29 | $149.39 | $149.39 | 1,070,302 |
2023-01-05 | $146.89 | $146.89 | $145.56 | $146.04 | $146.04 | 2,420,723 |
2023-01-04 | $146.74 | $148.34 | $146.13 | $147.60 | $147.60 | 918,959 |
2023-01-03 | $146.23 | $147.07 | $144.48 | $145.73 | $145.73 | 1,137,485 |
2022-12-30 | $144.61 | $145.12 | $143.68 | $145.07 | $145.07 | 699,791 |
2022-12-29 | $143.92 | $145.83 | $143.82 | $145.59 | $145.59 | 783,690 |
2022-12-28 | $144.78 | $145.30 | $143.01 | $143.03 | $143.03 | 858,063 |
2022-12-27 | $144.73 | $145.25 | $143.78 | $144.67 | $144.67 | 557,668 |
2022-12-23 | $143.60 | $144.75 | $142.86 | $144.67 | $144.67 | 815,739 |
2022-12-22 | $144.26 | $144.26 | $141.44 | $143.78 | $143.78 | 884,043 |
2022-12-21 | $144.30 | $145.74 | $144.28 | $145.33 | $145.33 | 3,219,896 |
2022-12-20 | $142.62 | $143.75 | $142.27 | $143.19 | $143.19 | 919,056 |
2022-12-19 | $143.97 | $144.27 | $142.07 | $142.82 | $142.82 | 1,200,991 |
2022-12-16 | $144.13 | $144.45 | $142.93 | $144.00 | $144.00 | 684,843 |
2022-12-15 | $146.60 | $147.00 | $144.76 | $145.43 | $145.43 | 774,468 |
2022-12-14 | $149.11 | $150.20 | $147.40 | $148.29 | $148.29 | 843,790 |
2022-12-13 | $151.58 | $151.58 | $148.17 | $149.09 | $149.09 | 1,025,152 |
2022-12-12 | $147.50 | $149.38 | $147.22 | $149.38 | $148.54 | 798,659 |
2022-12-09 | $147.91 | $148.51 | $147.09 | $147.16 | $146.33 | 532,898 |
2022-12-08 | $148.22 | $148.76 | $147.85 | $148.29 | $147.46 | 629,212 |
2022-12-07 | $147.34 | $148.37 | $147.22 | $147.55 | $146.72 | 858,338 |
2022-12-06 | $148.99 | $149.36 | $146.79 | $147.57 | $146.74 | 2,889,425 |
2022-12-05 | $150.57 | $150.77 | $148.66 | $149.12 | $148.28 | 877,513 |
2022-12-02 | $149.98 | $151.85 | $149.98 | $151.62 | $150.77 | 683,699 |
2022-12-01 | $152.38 | $152.61 | $150.94 | $151.60 | $150.75 | 748,693 |
2022-11-30 | $149.04 | $151.89 | $147.77 | $151.79 | $150.94 | 691,603 |
2022-11-29 | $148.45 | $149.11 | $148.07 | $148.85 | $148.01 | 667,272 |
2022-11-28 | $149.43 | $150.05 | $148.23 | $148.45 | $147.62 | 540,487 |
2022-11-25 | $150.37 | $150.83 | $150.37 | $150.68 | $150.68 | 220,021 |
2022-11-23 | $149.33 | $150.37 | $149.33 | $150.23 | $150.23 | 535,523 |
2022-11-22 | $148.63 | $149.85 | $148.57 | $149.74 | $149.74 | 3,026,028 |
2022-11-21 | $147.28 | $148.11 | $146.96 | $147.88 | $147.88 | 456,988 |
2022-11-18 | $147.58 | $147.98 | $146.74 | $147.71 | $147.71 | 463,403 |
2022-11-17 | $145.16 | $146.57 | $145.01 | $146.50 | $146.50 | 905,441 |
2022-11-16 | $147.30 | $147.65 | $146.61 | $146.78 | $146.78 | 767,928 |
2022-11-15 | $148.44 | $148.80 | $146.32 | $147.63 | $147.63 | 955,439 |
2022-11-14 | $147.43 | $148.72 | $146.70 | $146.78 | $146.78 | 579,504 |
2022-11-11 | $147.65 | $148.05 | $146.56 | $147.71 | $147.71 | 999,301 |
2022-11-10 | $145.71 | $147.39 | $144.80 | $147.21 | $147.21 | 880,097 |
2022-11-09 | $143.48 | $144.02 | $141.55 | $141.70 | $141.70 | 816,717 |
2022-11-08 | $143.78 | $145.17 | $142.96 | $144.35 | $144.35 | 1,380,108 |
2022-11-07 | $142.83 | $143.73 | $142.21 | $143.49 | $143.49 | 1,531,732 |
2022-11-04 | $142.19 | $143.16 | $140.32 | $142.29 | $142.29 | 3,355,735 |
2022-11-03 | $139.65 | $141.25 | $139.08 | $140.39 | $140.39 | 1,146,600 |
2022-11-02 | $143.14 | $145.09 | $140.89 | $140.97 | $140.97 | 1,079,915 |
2022-11-01 | $144.42 | $144.57 | $142.78 | $143.50 | $143.50 | 1,065,526 |
2022-10-31 | $143.11 | $144.13 | $142.93 | $143.33 | $143.33 | 1,972,389 |
2022-10-28 | $141.12 | $144.00 | $141.12 | $143.94 | $143.94 | 1,182,882 |
2022-10-27 | $141.38 | $142.33 | $140.61 | $140.90 | $140.90 | 1,577,701 |
2022-10-26 | $139.94 | $141.67 | $139.94 | $140.36 | $140.36 | 1,172,653 |
2022-10-25 | $137.64 | $139.71 | $137.64 | $139.56 | $139.56 | 3,549,233 |
2022-10-24 | $136.97 | $138.32 | $136.55 | $137.85 | $137.85 | 938,436 |
2022-10-21 | $133.21 | $136.45 | $132.77 | $136.25 | $136.25 | 778,250 |
2022-10-20 | $134.48 | $135.58 | $132.92 | $133.21 | $133.21 | 510,696 |
2022-10-19 | $134.53 | $135.46 | $133.46 | $134.35 | $134.35 | 759,104 |
2022-10-18 | $135.75 | $136.16 | $133.96 | $135.23 | $135.23 | 693,550 |
2022-10-17 | $132.88 | $134.08 | $132.84 | $133.46 | $133.46 | 835,761 |
2022-10-14 | $134.09 | $134.71 | $130.77 | $130.97 | $130.97 | 2,840,112 |
2022-10-13 | $127.66 | $133.74 | $127.33 | $133.22 | $133.22 | 1,288,358 |
2022-10-12 | $130.46 | $130.96 | $129.64 | $129.68 | $129.68 | 677,730 |
2022-10-11 | $130.08 | $131.88 | $129.56 | $130.28 | $130.28 | 1,140,712 |
2022-10-10 | $131.75 | $132.04 | $129.87 | $130.56 | $130.56 | 581,186 |
2022-10-07 | $132.85 | $133.04 | $130.55 | $131.30 | $131.30 | 955,331 |
2022-10-06 | $135.00 | $135.84 | $133.70 | $133.88 | $133.88 | 1,255,620 |
2022-10-05 | $134.61 | $136.39 | $133.91 | $135.56 | $135.56 | 885,317 |
2022-10-04 | $133.84 | $136.00 | $133.66 | $135.97 | $135.97 | 1,236,027 |
2022-10-03 | $130.25 | $132.71 | $129.63 | $132.08 | $132.08 | 1,550,910 |
2022-09-30 | $130.10 | $131.05 | $128.44 | $128.52 | $128.52 | 1,347,060 |
2022-09-29 | $131.42 | $131.51 | $129.39 | $130.24 | $130.24 | 1,977,784 |
2022-09-28 | $130.43 | $132.97 | $129.89 | $132.26 | $132.26 | 1,826,283 |
2022-09-27 | $131.53 | $132.06 | $128.96 | $129.67 | $129.67 | 1,123,503 |
2022-09-26 | $131.44 | $132.24 | $129.77 | $130.37 | $130.37 | 1,037,519 |
2022-09-23 | $134.14 | $134.19 | $131.41 | $133.06 | $133.06 | 1,386,919 |
2022-09-22 | $136.52 | $136.71 | $135.46 | $135.48 | $135.48 | 1,508,060 |
2022-09-21 | $139.58 | $140.23 | $136.50 | $136.54 | $136.54 | 1,365,484 |
2022-09-20 | $139.43 | $139.52 | $137.87 | $138.81 | $138.81 | 592,228 |
2022-09-19 | $138.49 | $140.60 | $138.49 | $140.60 | $140.60 | 709,700 |
2022-09-16 | $139.32 | $139.97 | $138.71 | $139.70 | $139.70 | 742,692 |
2022-09-15 | $141.37 | $142.30 | $140.41 | $140.75 | $140.75 | 707,831 |
2022-09-14 | $141.77 | $142.24 | $140.66 | $141.73 | $141.73 | 511,780 |
2022-09-13 | $144.08 | $144.46 | $140.96 | $141.42 | $141.42 | 797,030 |
2022-09-12 | $146.08 | $147.01 | $145.92 | $146.52 | $146.52 | 412,929 |
2022-09-09 | $144.40 | $145.60 | $144.12 | $145.24 | $145.24 | 658,585 |
2022-09-08 | $141.96 | $143.59 | $141.42 | $143.50 | $143.50 | 686,963 |
2022-09-07 | $139.95 | $142.78 | $139.89 | $142.56 | $142.56 | 900,333 |
2022-09-06 | $141.20 | $141.38 | $139.73 | $140.27 | $140.27 | 3,902,938 |
2022-09-02 | $143.35 | $143.74 | $140.14 | $140.70 | $140.70 | 885,199 |
2022-09-01 | $140.82 | $142.00 | $139.95 | $141.92 | $141.92 | 911,551 |
2022-08-31 | $142.77 | $143.21 | $141.38 | $141.43 | $141.43 | 670,009 |
2022-08-30 | $144.31 | $144.31 | $141.98 | $142.44 | $142.44 | 746,801 |
2022-08-29 | $143.72 | $145.15 | $143.41 | $144.06 | $144.06 | 698,258 |
2022-08-26 | $148.74 | $148.82 | $144.52 | $144.58 | $144.58 | 1,034,542 |
2022-08-25 | $147.28 | $148.66 | $146.96 | $148.62 | $148.62 | 3,797,160 |
2022-08-24 | $146.38 | $147.21 | $146.12 | $146.90 | $146.90 | 370,931 |
2022-08-23 | $146.77 | $147.34 | $146.21 | $146.38 | $146.38 | 381,047 |
2022-08-22 | $147.82 | $147.82 | $146.39 | $146.67 | $146.67 | 500,413 |
2022-08-19 | $149.85 | $149.96 | $148.98 | $149.26 | $149.26 | 410,228 |
2022-08-18 | $150.16 | $150.68 | $149.78 | $150.49 | $150.49 | 430,279 |
2022-08-17 | $149.77 | $150.79 | $149.37 | $150.02 | $150.02 | 494,297 |
2022-08-16 | $150.03 | $151.54 | $150.03 | $150.96 | $150.96 | 466,710 |
2022-08-15 | $148.92 | $150.48 | $148.78 | $150.27 | $150.27 | 548,919 |
2022-08-12 | $148.38 | $149.97 | $148.11 | $149.90 | $149.90 | 472,284 |
2022-08-11 | $148.03 | $149.05 | $147.63 | $147.83 | $147.83 | 609,464 |
2022-08-10 | $146.88 | $147.33 | $146.61 | $147.15 | $147.15 | 501,344 |
2022-08-09 | $145.25 | $145.65 | $144.67 | $145.04 | $145.04 | 519,477 |
2022-08-08 | $145.50 | $146.14 | $144.86 | $145.09 | $145.09 | 667,725 |
2022-08-05 | $143.59 | $144.94 | $143.49 | $144.84 | $144.84 | 589,654 |
2022-08-04 | $145.20 | $145.31 | $144.48 | $144.63 | $144.63 | 636,519 |
2022-08-03 | $144.88 | $145.79 | $144.28 | $145.38 | $145.38 | 511,049 |
2022-08-02 | $145.01 | $145.77 | $144.12 | $144.17 | $144.17 | 3,516,209 |
2022-08-01 | $144.58 | $145.61 | $144.38 | $145.27 | $145.27 | 984,545 |
2022-07-29 | $144.40 | $145.86 | $144.15 | $145.58 | $145.58 | 663,401 |
2022-07-28 | $143.19 | $144.61 | $142.07 | $144.43 | $144.43 | 652,234 |
2022-07-27 | $141.48 | $143.46 | $141.06 | $142.90 | $142.90 | 546,017 |
2022-07-26 | $141.28 | $141.62 | $140.71 | $140.99 | $140.99 | 750,845 |
2022-07-25 | $141.17 | $141.92 | $140.69 | $141.72 | $141.72 | 3,494,493 |
2022-07-22 | $141.54 | $141.98 | $140.00 | $140.88 | $140.88 | 533,596 |
2022-07-21 | $140.06 | $141.22 | $139.27 | $141.20 | $141.20 | 745,393 |
2022-07-20 | $140.61 | $141.14 | $139.87 | $140.69 | $140.69 | 584,783 |
2022-07-19 | $138.62 | $140.92 | $138.62 | $140.70 | $140.70 | 741,091 |
2022-07-18 | $139.46 | $139.66 | $137.06 | $137.47 | $137.47 | 544,310 |
2022-07-15 | $137.56 | $138.46 | $136.77 | $138.37 | $138.37 | 900,797 |
2022-07-14 | $134.62 | $136.02 | $134.05 | $135.84 | $135.84 | 888,479 |
2022-07-13 | $136.21 | $137.79 | $135.66 | $136.81 | $136.81 | 1,452,758 |
2022-07-12 | $137.69 | $139.00 | $137.11 | $137.66 | $137.66 | 590,441 |
2022-07-11 | $138.20 | $138.90 | $137.96 | $138.25 | $138.25 | 1,067,304 |
2022-07-08 | $139.31 | $139.82 | $138.58 | $139.07 | $139.07 | 921,525 |
2022-07-07 | $138.77 | $139.70 | $138.68 | $139.37 | $139.37 | 1,024,726 |
2022-07-06 | $137.81 | $138.83 | $136.86 | $138.00 | $138.00 | 4,531,184 |
2022-07-05 | $137.46 | $137.91 | $135.25 | $137.89 | $137.89 | 1,515,509 |
2022-07-01 | $137.38 | $139.46 | $136.44 | $139.22 | $139.22 | 1,145,816 |
2022-06-30 | $136.63 | $138.36 | $136.05 | $137.46 | $137.46 | 2,041,535 |
2022-06-29 | $138.96 | $139.17 | $137.60 | $138.16 | $138.16 | 888,645 |
2022-06-28 | $141.21 | $142.29 | $138.58 | $138.73 | $138.73 | 1,210,623 |
2022-06-27 | $140.53 | $141.01 | $139.78 | $140.33 | $140.33 | 1,472,390 |
2022-06-24 | $137.59 | $140.28 | $137.42 | $140.27 | $140.27 | 4,169,980 |
2022-06-23 | $136.46 | $137.06 | $134.93 | $136.51 | $136.51 | 912,444 |
2022-06-22 | $134.50 | $137.30 | $134.50 | $135.97 | $135.97 | 1,026,703 |
2022-06-21 | $135.39 | $136.83 | $134.98 | $136.32 | $136.32 | 1,037,902 |
2022-06-17 | $133.93 | $134.75 | $132.18 | $133.27 | $133.27 | 1,483,808 |
2022-06-16 | $134.91 | $134.91 | $132.89 | $133.81 | $133.81 | 1,325,704 |
2022-06-15 | $137.77 | $139.17 | $135.53 | $137.58 | $137.58 | 1,165,908 |
2022-06-14 | $138.26 | $138.71 | $135.57 | $136.67 | $136.67 | 1,905,647 |
2022-06-13 | $139.45 | $140.03 | $137.05 | $137.68 | $137.68 | 1,352,372 |
2022-06-10 | $143.65 | $143.96 | $142.44 | $142.51 | $142.51 | 1,052,298 |
2022-06-09 | $148.40 | $148.89 | $145.74 | $145.75 | $145.75 | 507,893 |
2022-06-08 | $150.61 | $151.01 | $149.30 | $149.55 | $148.95 | 407,681 |
2022-06-07 | $148.86 | $151.53 | $148.86 | $151.44 | $150.83 | 896,791 |
2022-06-06 | $150.77 | $151.18 | $149.61 | $149.88 | $149.28 | 530,182 |
2022-06-03 | $149.94 | $150.56 | $149.39 | $149.61 | $149.01 | 2,431,045 |
2022-06-02 | $149.37 | $151.04 | $147.95 | $151.04 | $150.43 | 1,259,277 |
2022-06-01 | $151.14 | $151.22 | $148.09 | $149.23 | $148.63 | 886,517 |
2022-05-31 | $150.72 | $151.58 | $149.72 | $150.42 | $149.82 | 1,373,557 |
2022-05-27 | $149.64 | $151.66 | $149.52 | $151.66 | $151.05 | 659,692 |
2022-05-26 | $147.95 | $149.74 | $147.95 | $149.07 | $148.47 | 887,448 |
2022-05-25 | $145.58 | $147.42 | $145.41 | $146.98 | $146.39 | 1,342,102 |
2022-05-24 | $144.86 | $146.24 | $143.35 | $145.99 | $145.40 | 2,849,880 |
2022-05-23 | $144.51 | $146.07 | $143.86 | $145.60 | $145.02 | 827,414 |
2022-05-20 | $143.77 | $144.10 | $140.31 | $143.06 | $142.49 | 1,979,680 |
2022-05-19 | $142.34 | $144.22 | $141.76 | $142.89 | $142.32 | 1,645,353 |
2022-05-18 | $147.73 | $147.73 | $143.38 | $143.85 | $143.27 | 1,249,175 |
2022-05-17 | $148.13 | $148.77 | $147.30 | $148.77 | $148.17 | 1,318,765 |
2022-05-16 | $146.03 | $147.48 | $145.33 | $146.41 | $145.82 | 1,951,454 |
2022-05-13 | $145.14 | $146.60 | $144.82 | $146.18 | $145.59 | 1,354,381 |
2022-05-12 | $143.14 | $144.35 | $141.65 | $143.94 | $143.36 | 2,612,266 |
2022-05-11 | $144.75 | $147.05 | $143.59 | $143.73 | $143.15 | 1,706,490 |
2022-05-10 | $146.64 | $147.02 | $143.15 | $144.50 | $143.92 | 1,205,077 |
2022-05-09 | $146.95 | $147.33 | $144.53 | $145.07 | $144.49 | 1,629,813 |
2022-05-06 | $148.52 | $149.28 | $146.80 | $148.78 | $148.18 | 1,042,014 |
2022-05-05 | $151.81 | $152.04 | $147.92 | $149.28 | $148.68 | 1,103,290 |
2022-05-04 | $149.12 | $153.07 | $148.65 | $152.83 | $152.22 | 3,034,501 |
2022-05-03 | $148.24 | $149.88 | $147.77 | $148.85 | $148.25 | 1,181,753 |
2022-05-02 | $148.18 | $149.06 | $145.24 | $147.95 | $147.36 | 6,105,214 |
2022-04-29 | $151.73 | $152.02 | $147.70 | $147.98 | $147.39 | 964,212 |
2022-04-28 | $151.13 | $153.06 | $149.76 | $152.55 | $151.94 | 1,059,400 |
2022-04-27 | $150.20 | $151.72 | $149.42 | $150.23 | $149.63 | 1,052,309 |
2022-04-26 | $152.02 | $152.69 | $149.81 | $149.85 | $149.25 | 1,166,393 |
2022-04-25 | $151.91 | $153.15 | $149.56 | $152.87 | $152.26 | 2,907,523 |
2022-04-22 | $156.16 | $156.26 | $152.57 | $152.74 | $152.13 | 773,354 |
2022-04-21 | $159.48 | $159.80 | $156.55 | $156.82 | $156.19 | 701,699 |
2022-04-20 | $158.13 | $159.22 | $158.04 | $158.52 | $157.88 | 596,674 |
2022-04-19 | $155.48 | $157.70 | $155.48 | $157.42 | $156.79 | 608,355 |
2022-04-18 | $155.32 | $156.36 | $154.77 | $155.40 | $154.78 | 424,473 |
2022-04-14 | $156.32 | $157.05 | $155.60 | $155.64 | $155.02 | 437,312 |
2022-04-13 | $155.03 | $156.42 | $154.96 | $156.23 | $155.60 | 586,725 |
2022-04-12 | $155.93 | $156.91 | $154.63 | $155.12 | $154.50 | 807,694 |
2022-04-11 | $156.40 | $156.89 | $155.27 | $155.47 | $154.85 | 651,910 |
2022-04-08 | $156.19 | $157.48 | $155.92 | $156.88 | $156.25 | 693,922 |
2022-04-07 | $155.25 | $156.57 | $154.33 | $156.08 | $155.45 | 915,586 |
2022-04-06 | $154.51 | $155.77 | $154.17 | $155.44 | $154.82 | 1,020,194 |
2022-04-05 | $155.73 | $157.24 | $154.86 | $155.21 | $154.59 | 3,372,780 |
2022-04-04 | $156.30 | $156.33 | $155.10 | $156.19 | $155.56 | 681,504 |
2022-04-01 | $156.20 | $156.47 | $155.08 | $156.38 | $155.75 | 1,280,639 |
2022-03-31 | $157.42 | $157.93 | $155.63 | $155.72 | $155.10 | 854,626 |
2022-03-30 | $157.93 | $158.44 | $157.08 | $157.85 | $157.22 | 974,383 |
2022-03-29 | $157.69 | $158.19 | $156.84 | $158.12 | $157.49 | 908,245 |
2022-03-28 | $156.24 | $156.63 | $155.20 | $156.62 | $155.99 | 1,464,978 |
2022-03-25 | $155.46 | $156.60 | $155.34 | $156.56 | $155.93 | 3,539,303 |
2022-03-24 | $154.10 | $155.14 | $153.72 | $155.14 | $154.52 | 841,343 |
2022-03-23 | $155.44 | $155.63 | $154.16 | $154.18 | $152.87 | 669,283 |
2022-03-22 | $155.60 | $156.16 | $155.38 | $155.84 | $154.51 | 1,121,647 |
2022-03-21 | $154.86 | $155.66 | $154.08 | $154.94 | $153.62 | 914,692 |
2022-03-18 | $153.73 | $154.79 | $153.05 | $154.65 | $153.33 | 1,094,094 |
2022-03-17 | $151.89 | $154.17 | $151.86 | $154.13 | $152.82 | 893,557 |
2022-03-16 | $151.42 | $152.45 | $149.66 | $152.38 | $151.08 | 1,679,831 |
2022-03-15 | $148.89 | $150.56 | $148.64 | $150.33 | $149.05 | 913,744 |
2022-03-14 | $149.13 | $150.15 | $147.75 | $148.38 | $147.12 | 661,124 |
2022-03-11 | $150.20 | $150.85 | $148.28 | $148.41 | $147.14 | 2,481,604 |
2022-03-10 | $148.29 | $149.79 | $147.99 | $149.57 | $148.29 | 1,503,876 |
2022-03-09 | $149.75 | $150.65 | $149.31 | $149.75 | $148.47 | 1,072,692 |
2022-03-08 | $149.20 | $150.76 | $147.40 | $147.46 | $146.20 | 1,405,096 |
2022-03-07 | $151.51 | $151.66 | $148.69 | $148.75 | $147.48 | 2,433,319 |
2022-03-04 | $150.85 | $152.15 | $150.29 | $152.09 | $150.79 | 1,826,206 |
2022-03-03 | $152.79 | $153.57 | $151.55 | $152.58 | $151.28 | 2,484,868 |
2022-03-02 | $150.38 | $153.06 | $150.36 | $152.37 | $151.07 | 1,500,739 |
2022-03-01 | $151.46 | $152.02 | $148.65 | $149.52 | $148.25 | 1,596,617 |
2022-02-28 | $150.56 | $152.27 | $150.00 | $151.84 | $150.55 | 1,013,746 |
2022-02-25 | $149.26 | $152.97 | $149.26 | $152.68 | $151.38 | 1,141,275 |
2022-02-24 | $145.84 | $148.83 | $145.03 | $148.69 | $147.42 | 2,660,290 |
2022-02-23 | $151.32 | $151.43 | $148.42 | $148.65 | $147.38 | 1,051,050 |
2022-02-22 | $151.64 | $152.04 | $149.46 | $150.52 | $149.24 | 1,272,502 |
2022-02-18 | $152.19 | $153.00 | $151.10 | $151.70 | $150.41 | 941,486 |
2022-02-17 | $153.46 | $153.60 | $152.04 | $152.30 | $151.00 | 470,074 |
2022-02-16 | $153.61 | $154.94 | $153.31 | $154.45 | $153.13 | 624,032 |
2022-02-15 | $153.55 | $154.46 | $153.43 | $154.10 | $152.79 | 842,812 |
2022-02-14 | $153.47 | $153.72 | $151.50 | $152.48 | $151.18 | 736,898 |
2022-02-11 | $155.22 | $156.12 | $153.01 | $153.49 | $152.18 | 1,117,674 |
2022-02-10 | $155.91 | $157.64 | $154.46 | $155.08 | $153.76 | 1,118,780 |
2022-02-09 | $156.63 | $157.41 | $156.47 | $157.21 | $155.87 | 721,747 |
2022-02-08 | $154.78 | $155.76 | $154.16 | $155.47 | $154.14 | 738,477 |
2022-02-07 | $154.46 | $155.42 | $153.91 | $154.44 | $153.12 | 855,447 |
2022-02-04 | $153.99 | $155.37 | $152.94 | $154.25 | $152.94 | 793,023 |
2022-02-03 | $155.66 | $155.94 | $154.47 | $154.64 | $153.32 | 4,218,983 |
2022-02-02 | $154.88 | $156.41 | $154.60 | $156.13 | $154.80 | 1,051,608 |
2022-02-01 | $154.06 | $155.35 | $153.53 | $155.08 | $153.76 | 3,512,402 |
2022-01-31 | $151.74 | $154.15 | $151.42 | $154.03 | $152.72 | 1,122,388 |
2022-01-28 | $149.98 | $152.55 | $148.69 | $152.49 | $151.19 | 1,108,925 |
2022-01-27 | $151.67 | $153.19 | $149.48 | $150.20 | $148.92 | 1,543,879 |
2022-01-26 | $152.44 | $153.59 | $149.19 | $150.56 | $149.28 | 2,059,505 |
2022-01-25 | $150.28 | $152.63 | $148.12 | $151.48 | $150.19 | 3,267,913 |
2022-01-24 | $150.10 | $152.27 | $147.09 | $152.08 | $150.78 | 2,314,720 |
2022-01-21 | $153.62 | $154.29 | $151.53 | $151.77 | $150.48 | 1,732,825 |
2022-01-20 | $155.35 | $157.14 | $153.68 | $153.84 | $152.53 | 877,863 |
2022-01-19 | $156.87 | $157.22 | $155.14 | $155.20 | $153.88 | 1,001,359 |
2022-01-18 | $157.57 | $157.73 | $156.01 | $156.54 | $155.21 | 1,160,420 |
2022-01-14 | $157.70 | $158.63 | $157.04 | $158.54 | $157.19 | 713,762 |
2022-01-13 | $159.34 | $160.09 | $158.33 | $158.77 | $157.42 | 712,610 |
2022-01-12 | $159.20 | $159.48 | $158.42 | $159.06 | $157.70 | 775,186 |
2022-01-11 | $157.96 | $158.97 | $156.74 | $158.93 | $157.58 | 726,504 |
2022-01-10 | $158.25 | $158.32 | $156.19 | $157.82 | $156.47 | 1,355,219 |
2022-01-07 | $157.96 | $158.87 | $157.74 | $158.41 | $157.06 | 2,544,155 |
2022-01-06 | $158.45 | $158.81 | $157.61 | $157.99 | $156.64 | 1,796,140 |
2022-01-05 | $159.26 | $160.38 | $157.84 | $157.90 | $156.55 | 990,316 |
2022-01-04 | $158.13 | $159.41 | $158.11 | $158.94 | $157.59 | 923,952 |
2022-01-03 | $156.94 | $157.49 | $156.27 | $157.37 | $156.03 | 818,834 |
2021-12-31 | $156.58 | $157.26 | $156.46 | $156.63 | $155.29 | 365,170 |
2021-12-30 | $157.13 | $157.66 | $156.56 | $156.74 | $155.40 | 294,072 |
2021-12-29 | $156.49 | $157.19 | $156.37 | $156.80 | $155.46 | 385,640 |
2021-12-28 | $155.91 | $156.87 | $155.90 | $156.49 | $155.16 | 413,795 |
2021-12-27 | $154.72 | $156.03 | $154.41 | $156.00 | $154.67 | 415,445 |
2021-12-23 | $154.07 | $154.91 | $154.06 | $154.41 | $153.09 | 449,756 |
2021-12-22 | $152.48 | $153.62 | $152.20 | $153.54 | $152.23 | 530,952 |
2021-12-21 | $151.45 | $152.84 | $151.43 | $152.62 | $151.32 | 659,339 |
2021-12-20 | $150.19 | $150.47 | $149.05 | $150.29 | $149.01 | 843,232 |
2021-12-17 | $153.25 | $153.37 | $151.67 | $151.87 | $150.58 | 681,740 |
2021-12-16 | $153.93 | $155.03 | $153.58 | $153.98 | $152.67 | 685,847 |
2021-12-15 | $151.86 | $153.12 | $151.04 | $153.04 | $151.74 | 834,633 |
2021-12-14 | $151.33 | $152.64 | $151.29 | $151.69 | $150.40 | 557,726 |
2021-12-13 | $152.45 | $152.56 | $151.42 | $151.95 | $150.65 | 487,207 |
2021-12-10 | $153.20 | $153.59 | $152.42 | $153.45 | $151.38 | 303,100 |
2021-12-09 | $152.19 | $152.97 | $151.92 | $152.35 | $150.30 | 586,426 |
2021-12-08 | $152.93 | $153.30 | $152.23 | $152.79 | $150.73 | 409,574 |
2021-12-07 | $152.32 | $153.42 | $152.09 | $152.80 | $150.74 | 473,335 |
2021-12-06 | $149.95 | $151.92 | $149.94 | $150.92 | $148.89 | 856,659 |
2021-12-03 | $149.73 | $149.98 | $147.53 | $148.82 | $146.82 | 726,353 |
2021-12-02 | $146.51 | $149.76 | $146.22 | $149.07 | $147.06 | 713,461 |
2021-12-01 | $148.89 | $150.25 | $145.79 | $145.80 | $143.84 | 745,387 |
2021-11-30 | $149.28 | $149.53 | $146.97 | $147.09 | $145.11 | 677,337 |
2021-11-29 | $151.56 | $151.57 | $149.86 | $150.65 | $148.62 | 509,884 |
2021-11-26 | $150.36 | $150.67 | $149.15 | $149.96 | $147.94 | 536,642 |
2021-11-24 | $153.29 | $153.79 | $153.11 | $153.63 | $151.56 | 410,561 |
2021-11-23 | $152.77 | $153.78 | $152.60 | $153.63 | $151.56 | 670,992 |
2021-11-22 | $152.04 | $153.63 | $151.95 | $152.44 | $150.39 | 495,642 |
2021-11-19 | $152.44 | $152.44 | $151.45 | $151.56 | $149.52 | 472,978 |
2021-11-18 | $153.51 | $153.54 | $152.26 | $152.99 | $150.93 | 337,400 |
2021-11-17 | $154.07 | $154.07 | $153.22 | $153.56 | $151.49 | 450,962 |
2021-11-16 | $154.63 | $154.95 | $154.19 | $154.23 | $152.15 | 323,024 |
2021-11-15 | $154.77 | $154.82 | $154.25 | $154.55 | $152.47 | 519,562 |
2021-11-12 | $154.33 | $154.52 | $153.79 | $154.36 | $152.28 | 329,892 |
2021-11-11 | $154.35 | $154.35 | $153.86 | $153.93 | $151.86 | 255,421 |
2021-11-10 | $154.40 | $155.08 | $153.97 | $154.19 | $152.11 | 344,956 |
2021-11-09 | $154.70 | $154.83 | $153.97 | $154.59 | $152.51 | 371,208 |
2021-11-08 | $155.28 | $155.49 | $154.47 | $154.74 | $152.66 | 326,959 |
2021-11-05 | $154.37 | $155.23 | $154.09 | $154.55 | $152.47 | 433,570 |
2021-11-04 | $154.07 | $154.10 | $152.68 | $153.41 | $151.34 | 385,159 |
2021-11-03 | $152.96 | $154.15 | $152.80 | $154.06 | $151.99 | 354,837 |
2021-11-02 | $152.98 | $153.50 | $152.62 | $153.28 | $151.22 | 407,708 |
2021-11-01 | $152.66 | $152.91 | $152.23 | $152.86 | $150.80 | 538,544 |
2021-10-29 | $152.08 | $152.60 | $151.67 | $152.03 | $149.98 | 280,093 |
2021-10-28 | $151.59 | $152.45 | $151.59 | $152.41 | $150.36 | 400,891 |
2021-10-27 | $153.33 | $153.33 | $151.27 | $151.27 | $149.23 | 501,591 |
2021-10-26 | $153.70 | $153.99 | $153.36 | $153.45 | $151.38 | 263,706 |
2021-10-25 | $153.51 | $153.72 | $152.94 | $153.53 | $151.46 | 247,422 |
2021-10-22 | $152.74 | $153.42 | $152.46 | $153.15 | $151.09 | 250,466 |
2021-10-21 | $152.78 | $152.89 | $152.10 | $152.78 | $150.72 | 475,796 |
2021-10-20 | $151.73 | $153.03 | $151.59 | $152.96 | $150.90 | 329,205 |
2021-10-19 | $151.11 | $151.66 | $150.73 | $151.64 | $149.60 | 497,060 |
2021-10-18 | $150.29 | $151.08 | $149.79 | $150.52 | $148.49 | 528,584 |
2021-10-15 | $150.86 | $151.53 | $150.71 | $150.93 | $148.90 | 514,540 |
2021-10-14 | $148.88 | $149.96 | $148.53 | $149.85 | $147.83 | 455,538 |
2021-10-13 | $147.62 | $147.98 | $146.18 | $147.62 | $145.63 | 518,475 |
2021-10-12 | $148.14 | $148.45 | $147.32 | $147.65 | $145.66 | 501,787 |
2021-10-11 | $149.39 | $149.96 | $147.97 | $148.01 | $146.02 | 253,791 |
2021-10-08 | $149.29 | $149.67 | $148.93 | $149.16 | $147.15 | 305,116 |
2021-10-07 | $149.07 | $150.16 | $149.00 | $149.16 | $147.15 | 335,254 |
2021-10-06 | $146.63 | $148.02 | $145.67 | $147.95 | $145.96 | 455,498 |
2021-10-05 | $147.27 | $148.66 | $146.84 | $147.77 | $145.78 | 439,067 |
2021-10-04 | $147.22 | $148.36 | $146.15 | $146.72 | $144.74 | 748,489 |
2021-10-01 | $146.21 | $148.15 | $145.12 | $147.41 | $145.42 | 939,305 |
2021-09-30 | $148.30 | $148.38 | $145.36 | $145.42 | $143.46 | 711,086 |
2021-09-29 | $147.78 | $148.57 | $147.28 | $147.86 | $145.87 | 458,637 |
2021-09-28 | $148.99 | $149.21 | $147.19 | $147.48 | $145.49 | 778,569 |
2021-09-27 | $148.98 | $150.03 | $148.98 | $149.27 | $147.26 | 545,695 |
2021-09-24 | $147.93 | $149.01 | $147.89 | $148.53 | $146.53 | 1,904,028 |
2021-09-23 | $147.75 | $149.86 | $147.63 | $149.17 | $146.32 | 406,167 |
2021-09-22 | $146.61 | $147.95 | $146.37 | $146.97 | $144.16 | 417,056 |
2021-09-21 | $146.70 | $147.15 | $145.36 | $145.37 | $142.59 | 563,827 |
2021-09-20 | $145.93 | $146.53 | $144.28 | $145.90 | $143.11 | 738,426 |
2021-09-17 | $148.80 | $149.29 | $147.99 | $148.16 | $145.33 | 703,941 |
2021-09-16 | $149.70 | $150.11 | $148.41 | $149.16 | $146.31 | 307,109 |
2021-09-15 | $148.28 | $149.93 | $148.10 | $149.60 | $146.74 | 737,291 |
2021-09-14 | $150.07 | $150.16 | $147.95 | $148.25 | $145.42 | 3,719,532 |
2021-09-13 | $149.69 | $150.18 | $148.89 | $149.66 | $146.80 | 497,677 |
2021-09-10 | $150.52 | $150.57 | $148.67 | $148.69 | $145.85 | 363,725 |
2021-09-09 | $149.92 | $150.95 | $149.69 | $149.76 | $146.90 | 464,334 |
2021-09-08 | $149.94 | $150.58 | $149.64 | $150.20 | $147.33 | 390,461 |
2021-09-07 | $151.20 | $151.20 | $150.14 | $150.25 | $147.38 | 318,840 |
2021-09-03 | $151.66 | $151.79 | $151.15 | $151.42 | $148.53 | 271,103 |
2021-09-02 | $151.45 | $152.00 | $151.45 | $152.00 | $149.10 | 498,449 |
2021-09-01 | $151.50 | $151.55 | $150.69 | $151.03 | $148.15 | 677,453 |
2021-08-31 | $151.19 | $151.71 | $150.94 | $151.25 | $148.36 | 496,531 |
2021-08-30 | $151.98 | $152.00 | $151.20 | $151.31 | $148.42 | 894,592 |
2021-08-27 | $150.92 | $151.98 | $150.92 | $151.85 | $148.95 | 777,868 |
2021-08-26 | $151.56 | $151.57 | $150.42 | $150.52 | $147.65 | 721,020 |
2021-08-25 | $151.11 | $151.98 | $150.62 | $151.61 | $148.71 | 440,651 |
2021-08-24 | $150.88 | $151.24 | $150.73 | $150.95 | $148.07 | 395,444 |
2021-08-23 | $150.43 | $150.97 | $150.40 | $150.53 | $147.66 | 423,983 |
2021-08-20 | $148.69 | $149.83 | $148.41 | $149.57 | $146.71 | 436,688 |
2021-08-19 | $148.29 | $149.43 | $148.00 | $148.84 | $146.00 | 672,144 |
2021-08-18 | $150.66 | $151.21 | $149.35 | $149.45 | $146.60 | 558,285 |
2021-08-17 | $151.01 | $151.57 | $149.93 | $151.14 | $148.25 | 706,125 |
2021-08-16 | $151.17 | $151.88 | $150.37 | $151.84 | $148.94 | 449,454 |
2021-08-13 | $151.99 | $152.11 | $151.53 | $151.72 | $148.82 | 231,805 |
2021-08-12 | $151.82 | $151.85 | $151.09 | $151.80 | $148.90 | 322,572 |
2021-08-11 | $151.18 | $151.80 | $150.81 | $151.79 | $148.89 | 3,144,805 |
2021-08-10 | $150.01 | $151.03 | $149.78 | $150.86 | $147.98 | 575,335 |
2021-08-09 | $149.84 | $150.14 | $149.31 | $149.82 | $146.96 | 503,331 |
2021-08-06 | $149.68 | $150.27 | $149.53 | $150.09 | $147.22 | 570,635 |
2021-08-05 | $148.54 | $149.05 | $148.48 | $149.01 | $146.16 | 729,082 |
2021-08-04 | $148.70 | $149.17 | $148.00 | $148.05 | $145.22 | 605,723 |
2021-08-03 | $148.66 | $149.65 | $147.46 | $149.64 | $146.78 | 1,149,255 |
2021-08-02 | $149.41 | $150.32 | $148.24 | $148.30 | $145.47 | 853,946 |
2021-07-30 | $149.06 | $149.69 | $148.49 | $148.81 | $145.97 | 604,052 |
2021-07-29 | $149.21 | $149.84 | $148.97 | $149.39 | $146.54 | 633,481 |
2021-07-28 | $148.73 | $148.95 | $147.77 | $148.30 | $145.47 | 694,410 |
2021-07-27 | $147.93 | $148.65 | $147.37 | $148.61 | $145.77 | 478,955 |
2021-07-26 | $147.72 | $148.60 | $147.72 | $148.53 | $145.69 | 800,813 |
2021-07-23 | $147.63 | $148.04 | $147.20 | $147.90 | $145.08 | 454,188 |
2021-07-22 | $147.64 | $147.64 | $146.53 | $147.05 | $144.24 | 1,094,601 |
2021-07-21 | $147.02 | $147.92 | $147.02 | $147.76 | $144.94 | 2,083,067 |
2021-07-20 | $144.03 | $146.73 | $143.77 | $146.21 | $143.42 | 1,054,874 |
2021-07-19 | $144.62 | $144.94 | $142.69 | $143.75 | $141.00 | 1,304,196 |
2021-07-16 | $148.52 | $148.52 | $146.48 | $146.64 | $143.84 | 923,094 |
2021-07-15 | $147.27 | $148.26 | $147.27 | $147.95 | $145.12 | 1,046,896 |
2021-07-14 | $148.52 | $149.02 | $147.45 | $148.03 | $145.20 | 1,009,693 |
2021-07-13 | $148.85 | $149.03 | $148.04 | $148.08 | $145.25 | 780,714 |
2021-07-12 | $148.08 | $149.25 | $147.59 | $149.11 | $146.26 | 657,339 |
2021-07-09 | $147.48 | $148.64 | $147.29 | $148.50 | $145.66 | 848,334 |
2021-07-08 | $145.95 | $146.81 | $145.35 | $146.26 | $143.47 | 1,053,181 |
2021-07-07 | $147.08 | $147.80 | $146.60 | $147.66 | $144.84 | 797,571 |
2021-07-06 | $148.64 | $148.64 | $146.42 | $147.42 | $144.60 | 555,429 |
2021-07-02 | $148.71 | $149.05 | $148.30 | $148.87 | $146.03 | 400,173 |
2021-07-01 | $148.03 | $148.68 | $147.83 | $148.52 | $145.68 | 879,959 |
2021-06-30 | $146.80 | $147.74 | $146.80 | $147.64 | $144.82 | 627,652 |
2021-06-29 | $147.67 | $148.08 | $146.81 | $146.90 | $144.09 | 563,460 |
2021-06-28 | $148.25 | $148.25 | $146.86 | $147.32 | $144.51 | 566,967 |
2021-06-25 | $147.52 | $148.46 | $147.20 | $148.22 | $145.39 | 751,772 |
2021-06-24 | $146.84 | $147.35 | $146.53 | $147.18 | $144.37 | 617,957 |
2021-06-23 | $146.73 | $146.79 | $146.13 | $146.15 | $143.36 | 524,191 |
2021-06-22 | $146.46 | $146.97 | $145.77 | $146.50 | $143.70 | 608,786 |
2021-06-21 | $144.60 | $146.44 | $144.53 | $146.40 | $143.60 | 1,476,253 |
2021-06-18 | $144.74 | $145.01 | $143.55 | $143.60 | $140.86 | 2,535,246 |
2021-06-17 | $148.29 | $148.45 | $145.57 | $146.34 | $143.55 | 3,520,455 |
2021-06-16 | $149.27 | $149.27 | $147.55 | $148.25 | $145.42 | 815,879 |
2021-06-15 | $149.31 | $149.56 | $148.72 | $149.26 | $146.41 | 512,046 |
2021-06-14 | $149.71 | $149.77 | $148.37 | $149.10 | $146.25 | 460,850 |
2021-06-11 | $149.88 | $150.10 | $149.31 | $149.79 | $146.93 | 454,560 |
2021-06-10 | $150.33 | $150.64 | $149.38 | $149.54 | $146.68 | 528,272 |
2021-06-09 | $150.69 | $150.78 | $150.09 | $150.16 | $146.77 | 506,832 |
2021-06-08 | $150.80 | $150.85 | $149.97 | $150.64 | $147.24 | 611,992 |
2021-06-07 | $151.51 | $151.51 | $150.67 | $150.84 | $147.43 | 454,321 |
2021-06-04 | $151.27 | $151.39 | $150.69 | $151.25 | $147.84 | 851,817 |
2021-06-03 | $149.95 | $150.98 | $149.66 | $150.69 | $147.29 | 1,129,707 |
2021-06-02 | $150.70 | $150.87 | $150.06 | $150.67 | $147.27 | 862,604 |
2021-06-01 | $151.09 | $151.25 | $150.07 | $150.34 | $146.95 | 1,250,961 |
2021-05-28 | $150.26 | $150.26 | $149.60 | $149.86 | $146.48 | 885,859 |
2021-05-27 | $149.84 | $150.22 | $149.44 | $149.72 | $146.34 | 523,610 |
2021-05-26 | $148.99 | $149.21 | $147.92 | $149.03 | $145.67 | 785,307 |
2021-05-25 | $149.89 | $150.04 | $148.57 | $148.72 | $145.36 | 737,407 |
2021-05-24 | $149.58 | $150.00 | $149.12 | $149.56 | $146.18 | 1,467,330 |
2021-05-21 | $148.87 | $149.72 | $148.47 | $148.80 | $145.44 | 666,242 |
2021-05-20 | $147.55 | $148.87 | $147.23 | $148.27 | $144.92 | 2,408,358 |
2021-05-19 | $146.98 | $147.56 | $145.57 | $147.50 | $144.17 | 2,531,609 |
2021-05-18 | $149.76 | $149.88 | $148.34 | $148.44 | $145.09 | 832,884 |
2021-05-17 | $149.66 | $150.09 | $149.17 | $149.72 | $146.34 | 562,122 |
2021-05-14 | $148.61 | $150.10 | $148.61 | $149.82 | $146.44 | 713,758 |
2021-05-13 | $145.99 | $148.70 | $145.96 | $147.98 | $144.64 | 1,055,533 |
2021-05-12 | $148.40 | $148.63 | $145.85 | $145.99 | $142.69 | 1,206,340 |
2021-05-11 | $149.54 | $149.83 | $147.73 | $148.57 | $145.22 | 1,655,233 |
2021-05-10 | $151.36 | $152.23 | $150.59 | $150.61 | $147.21 | 978,518 |
2021-05-07 | $149.02 | $150.76 | $148.86 | $150.64 | $147.24 | 708,164 |
2021-05-06 | $148.40 | $149.50 | $147.70 | $149.45 | $146.08 | 724,391 |
2021-05-05 | $148.13 | $148.57 | $148.01 | $148.13 | $144.79 | 543,847 |
2021-05-04 | $147.14 | $147.74 | $146.34 | $147.74 | $144.40 | 1,246,145 |
2021-05-03 | $147.42 | $148.08 | $147.12 | $147.49 | $144.16 | 521,818 |
2021-04-30 | $146.66 | $146.92 | $146.03 | $146.39 | $143.09 | 578,039 |
2021-04-29 | $146.76 | $147.43 | $146.20 | $147.29 | $143.97 | 865,721 |
2021-04-28 | $145.92 | $146.31 | $145.73 | $145.94 | $142.65 | 854,768 |
2021-04-27 | $145.55 | $145.96 | $145.13 | $145.76 | $142.47 | 746,443 |
2021-04-26 | $145.79 | $146.25 | $145.32 | $145.46 | $142.18 | 659,335 |
2021-04-23 | $144.45 | $146.04 | $144.24 | $145.53 | $142.24 | 536,346 |
2021-04-22 | $145.50 | $145.73 | $144.10 | $144.36 | $141.10 | 717,091 |
2021-04-21 | $143.69 | $145.65 | $143.62 | $145.49 | $142.21 | 992,906 |
2021-04-20 | $144.50 | $144.67 | $143.42 | $143.84 | $140.59 | 1,006,880 |
2021-04-19 | $145.48 | $145.61 | $144.77 | $145.09 | $141.81 | 913,334 |
2021-04-16 | $145.64 | $145.88 | $145.25 | $145.60 | $142.31 | 692,134 |
2021-04-15 | $144.46 | $144.91 | $144.03 | $144.78 | $141.51 | 1,179,502 |
2021-04-14 | $143.39 | $144.71 | $143.39 | $144.08 | $140.83 | 683,054 |
2021-04-13 | $143.53 | $143.81 | $142.84 | $143.50 | $140.26 | 1,062,646 |
2021-04-12 | $144.02 | $144.28 | $143.66 | $144.04 | $140.79 | 483,257 |
2021-04-09 | $143.48 | $144.05 | $143.15 | $144.02 | $140.77 | 607,082 |
2021-04-08 | $143.26 | $143.28 | $142.55 | $143.21 | $139.98 | 649,688 |
2021-04-07 | $143.44 | $143.89 | $142.86 | $143.26 | $140.03 | 689,218 |
2021-04-06 | $143.23 | $143.88 | $143.20 | $143.40 | $140.16 | 782,605 |
2021-04-05 | $143.16 | $143.81 | $143.02 | $143.50 | $140.26 | 881,765 |
2021-04-01 | $141.50 | $142.22 | $141.05 | $142.18 | $138.97 | 1,023,721 |
2021-03-31 | $141.75 | $142.02 | $141.15 | $141.24 | $138.05 | 912,007 |
2021-03-30 | $141.86 | $142.20 | $141.51 | $141.93 | $138.73 | 876,988 |
2021-03-29 | $141.37 | $142.44 | $140.89 | $141.86 | $138.66 | 1,165,310 |
2021-03-26 | $140.77 | $142.37 | $140.36 | $142.23 | $139.02 | 887,583 |
2021-03-25 | $137.93 | $140.19 | $137.17 | $139.98 | $136.82 | 1,381,401 |
2021-03-24 | $139.35 | $140.65 | $138.91 | $138.91 | $135.11 | 1,237,153 |
2021-03-23 | $139.89 | $140.38 | $138.44 | $138.78 | $134.98 | 1,011,790 |
2021-03-22 | $140.38 | $140.95 | $139.93 | $140.57 | $136.73 | 686,093 |
2021-03-19 | $141.21 | $141.40 | $139.72 | $140.58 | $136.74 | 1,034,155 |
2021-03-18 | $142.03 | $143.11 | $141.05 | $141.30 | $137.44 | 1,124,420 |
2021-03-17 | $141.64 | $142.16 | $140.87 | $142.10 | $138.21 | 967,742 |
2021-03-16 | $142.12 | $142.12 | $141.12 | $141.45 | $137.58 | 845,707 |
2021-03-15 | $142.13 | $142.52 | $141.03 | $142.40 | $138.51 | 1,818,981 |
2021-03-12 | $141.15 | $141.92 | $140.98 | $141.87 | $137.99 | 3,665,041 |
2021-03-11 | $140.78 | $141.62 | $140.19 | $140.57 | $136.73 | 1,214,335 |
2021-03-10 | $139.17 | $140.95 | $139.13 | $140.50 | $136.66 | 2,435,378 |
2021-03-09 | $139.36 | $140.18 | $138.60 | $138.65 | $134.86 | 2,456,101 |
2021-03-08 | $138.26 | $140.51 | $137.84 | $139.01 | $135.21 | 3,379,785 |
2021-03-05 | $136.14 | $137.87 | $134.03 | $137.40 | $133.64 | 3,151,326 |
2021-03-04 | $135.95 | $136.73 | $132.79 | $134.55 | $130.87 | 2,213,780 |
2021-03-03 | $136.00 | $137.30 | $135.88 | $135.94 | $132.22 | 1,679,379 |
2021-03-02 | $136.36 | $136.83 | $135.76 | $135.96 | $132.24 | 1,613,728 |
2021-03-01 | $135.30 | $137.12 | $135.30 | $136.30 | $132.57 | 1,096,966 |
2021-02-26 | $135.46 | $135.46 | $132.98 | $133.41 | $129.76 | 1,221,239 |
2021-02-25 | $137.83 | $137.92 | $134.69 | $135.18 | $131.48 | 1,117,388 |
2021-02-24 | $135.91 | $138.04 | $135.66 | $137.75 | $133.98 | 1,094,506 |
2021-02-23 | $135.55 | $136.17 | $134.46 | $135.74 | $132.03 | 1,626,801 |
2021-02-22 | $133.90 | $135.68 | $133.90 | $135.22 | $131.52 | 570,690 |
2021-02-19 | $134.39 | $134.77 | $134.25 | $134.34 | $130.67 | 2,243,117 |
2021-02-18 | $133.88 | $134.22 | $133.29 | $133.92 | $130.26 | 504,178 |
2021-02-17 | $133.73 | $134.60 | $133.23 | $134.47 | $130.79 | 504,709 |
2021-02-16 | $134.44 | $134.46 | $133.72 | $134.05 | $130.38 | 461,823 |
2021-02-12 | $132.85 | $133.85 | $132.80 | $133.77 | $130.11 | 628,200 |
2021-02-11 | $133.49 | $133.68 | $132.29 | $133.14 | $129.50 | 416,513 |
2021-02-10 | $133.67 | $133.67 | $132.53 | $133.23 | $129.59 | 373,518 |
2021-02-09 | $132.91 | $133.28 | $132.41 | $133.07 | $129.43 | 331,657 |
2021-02-08 | $132.26 | $133.15 | $132.26 | $133.15 | $129.51 | 489,680 |
2021-02-05 | $132.13 | $132.30 | $131.55 | $131.77 | $128.17 | 635,374 |
2021-02-04 | $129.65 | $131.21 | $129.55 | $131.13 | $127.54 | 943,185 |
2021-02-03 | $128.85 | $129.68 | $128.62 | $129.42 | $125.88 | 414,672 |
2021-02-02 | $128.28 | $129.66 | $128.19 | $128.89 | $125.36 | 532,846 |
2021-02-01 | $127.00 | $127.61 | $126.15 | $127.07 | $123.59 | 734,714 |
2021-01-29 | $127.69 | $128.22 | $125.47 | $125.98 | $122.53 | 868,117 |
2021-01-28 | $127.76 | $129.42 | $127.64 | $128.28 | $124.77 | 693,021 |
2021-01-27 | $128.13 | $128.21 | $126.22 | $126.75 | $123.28 | 983,216 |
2021-01-26 | $130.70 | $130.77 | $129.69 | $129.70 | $126.15 | 551,102 |
2021-01-25 | $129.73 | $130.22 | $128.85 | $130.21 | $126.65 | 739,957 |
2021-01-22 | $130.13 | $130.69 | $129.77 | $130.28 | $126.72 | 646,325 |
2021-01-21 | $131.92 | $132.00 | $131.05 | $131.28 | $127.69 | 549,218 |
2021-01-20 | $131.84 | $132.20 | $131.24 | $131.98 | $128.37 | 465,748 |
2021-01-19 | $131.84 | $131.86 | $131.21 | $131.42 | $127.83 | 648,661 |
2021-01-15 | $131.15 | $131.47 | $130.03 | $130.97 | $127.39 | 638,557 |
2021-01-14 | $132.19 | $132.91 | $131.94 | $132.18 | $128.56 | 684,901 |
2021-01-13 | $131.81 | $132.19 | $131.34 | $131.73 | $128.13 | 471,446 |
2021-01-12 | $131.41 | $132.05 | $131.03 | $131.80 | $128.20 | 980,556 |
2021-01-11 | $130.18 | $131.47 | $130.08 | $131.27 | $127.68 | 746,144 |
2021-01-08 | $131.37 | $131.53 | $129.99 | $131.22 | $127.63 | 558,222 |
2021-01-07 | $131.06 | $131.70 | $130.64 | $131.14 | $127.55 | 732,449 |
2021-01-06 | $127.83 | $130.99 | $127.77 | $130.12 | $126.56 | 986,246 |
2021-01-05 | $126.23 | $127.86 | $126.01 | $127.21 | $123.73 | 677,628 |
2021-01-04 | $128.40 | $128.44 | $125.25 | $126.32 | $122.87 | 2,108,095 |
2020-12-31 | $126.95 | $128.20 | $126.61 | $128.02 | $124.52 | 446,552 |
2020-12-30 | $126.63 | $127.39 | $126.63 | $126.99 | $123.52 | 442,218 |
2020-12-29 | $127.25 | $127.39 | $126.18 | $126.45 | $122.99 | 418,631 |
2020-12-28 | $126.88 | $127.49 | $126.56 | $126.68 | $123.22 | 369,972 |
2020-12-24 | $126.03 | $126.15 | $125.42 | $126.12 | $122.67 | 162,057 |
2020-12-23 | $125.50 | $126.36 | $125.50 | $125.79 | $122.35 | 507,264 |
2020-12-22 | $125.74 | $125.74 | $124.83 | $124.86 | $121.45 | 591,419 |
2020-12-21 | $124.78 | $126.19 | $124.03 | $125.86 | $122.42 | 756,336 |
2020-12-18 | $127.16 | $127.16 | $125.77 | $126.36 | $122.90 | 759,602 |
2020-12-17 | $126.93 | $127.20 | $126.59 | $127.11 | $123.63 | 590,345 |
2020-12-16 | $126.80 | $126.84 | $126.15 | $126.37 | $122.91 | 682,625 |
2020-12-15 | $125.98 | $126.93 | $125.34 | $126.80 | $123.33 | 572,683 |
2020-12-14 | $127.51 | $127.58 | $125.02 | $125.03 | $121.61 | 776,852 |
2020-12-11 | $127.03 | $127.37 | $126.33 | $127.17 | $122.92 | 513,596 |
2020-12-10 | $127.37 | $127.86 | $127.23 | $127.60 | $123.34 | 580,017 |
2020-12-09 | $128.46 | $128.66 | $127.35 | $127.91 | $123.64 | 596,585 |
2020-12-08 | $126.81 | $128.20 | $126.74 | $128.04 | $123.76 | 485,879 |
2020-12-07 | $127.72 | $127.76 | $127.00 | $127.44 | $123.18 | 930,061 |
2020-12-04 | $127.15 | $128.21 | $127.15 | $128.18 | $123.90 | 398,317 |
2020-12-03 | $126.47 | $127.27 | $126.20 | $126.77 | $122.54 | 441,626 |
2020-12-02 | $125.40 | $126.59 | $125.34 | $126.47 | $122.25 | 474,673 |
2020-12-01 | $126.19 | $126.92 | $125.59 | $125.66 | $121.46 | 678,008 |
2020-11-30 | $125.45 | $125.52 | $124.29 | $124.64 | $120.48 | 1,396,910 |
2020-11-27 | $126.12 | $126.28 | $125.48 | $125.89 | $121.69 | 343,179 |
2020-11-25 | $126.37 | $126.37 | $125.35 | $125.94 | $121.73 | 725,206 |
2020-11-24 | $125.54 | $126.95 | $125.27 | $126.71 | $122.48 | 2,054,999 |
2020-11-23 | $123.28 | $124.26 | $123.19 | $124.08 | $119.94 | 644,379 |
2020-11-20 | $122.94 | $123.16 | $122.22 | $122.44 | $118.35 | 364,038 |
2020-11-19 | $122.55 | $123.13 | $121.77 | $122.99 | $118.88 | 574,775 |
2020-11-18 | $124.83 | $125.11 | $122.81 | $122.81 | $118.71 | 817,541 |
2020-11-17 | $123.92 | $124.80 | $123.25 | $124.38 | $120.23 | 985,239 |
2020-11-16 | $125.18 | $125.18 | $123.78 | $125.03 | $120.86 | 1,253,364 |
2020-11-13 | $121.52 | $123.22 | $121.52 | $122.96 | $118.85 | 952,662 |
2020-11-12 | $121.40 | $121.62 | $119.74 | $120.61 | $116.58 | 1,069,587 |
2020-11-11 | $123.29 | $123.29 | $121.61 | $122.17 | $118.09 | 847,708 |
2020-11-10 | $121.41 | $122.75 | $120.88 | $122.55 | $118.46 | 1,836,604 |
2020-11-09 | $122.23 | $123.78 | $120.78 | $120.97 | $116.93 | 2,253,161 |
2020-11-06 | $116.72 | $117.00 | $115.90 | $116.15 | $112.27 | 1,238,190 |
2020-11-05 | $116.21 | $117.42 | $116.06 | $116.57 | $112.68 | 1,679,228 |
2020-11-04 | $114.78 | $116.91 | $114.11 | $114.89 | $111.05 | 1,229,288 |
2020-11-03 | $113.98 | $115.26 | $113.93 | $114.52 | $110.70 | 967,076 |
2020-11-02 | $111.77 | $112.75 | $110.91 | $112.56 | $108.80 | 956,309 |
2020-10-30 | $109.94 | $110.57 | $108.90 | $110.39 | $106.70 | 1,043,757 |
2020-10-29 | $109.65 | $111.43 | $108.73 | $110.45 | $106.76 | 933,426 |
2020-10-28 | $111.18 | $112.05 | $109.74 | $109.93 | $106.26 | 1,321,136 |
2020-10-27 | $114.38 | $114.52 | $113.18 | $113.18 | $109.40 | 598,728 |
2020-10-26 | $115.49 | $115.68 | $113.58 | $114.64 | $110.81 | 937,380 |
2020-10-23 | $117.21 | $117.38 | $116.18 | $116.91 | $113.01 | 595,261 |
2020-10-22 | $115.23 | $116.83 | $115.17 | $116.69 | $112.79 | 871,296 |
2020-10-21 | $115.51 | $116.01 | $115.14 | $115.14 | $111.30 | 441,539 |
2020-10-20 | $115.68 | $116.62 | $115.31 | $115.52 | $111.66 | 677,559 |
2020-10-19 | $116.92 | $117.13 | $114.87 | $115.09 | $111.25 | 659,412 |
2020-10-16 | $116.66 | $117.25 | $116.41 | $116.66 | $112.76 | 528,695 |
2020-10-15 | $114.84 | $116.40 | $114.77 | $116.33 | $112.45 | 407,525 |
2020-10-14 | $116.62 | $117.14 | $115.89 | $116.02 | $112.15 | 494,175 |
2020-10-13 | $117.42 | $117.59 | $116.31 | $116.60 | $112.71 | 483,585 |
2020-10-12 | $117.19 | $118.12 | $117.08 | $117.81 | $113.88 | 422,301 |
2020-10-09 | $117.46 | $117.62 | $116.62 | $116.96 | $113.05 | 462,133 |
2020-10-08 | $115.96 | $116.79 | $115.90 | $116.77 | $112.87 | 441,001 |
2020-10-07 | $114.40 | $115.68 | $114.40 | $115.32 | $111.47 | 717,416 |
2020-10-06 | $114.89 | $115.82 | $113.34 | $113.48 | $109.69 | 569,662 |
2020-10-05 | $113.60 | $114.70 | $113.52 | $114.58 | $110.75 | 560,435 |
2020-10-02 | $110.97 | $113.51 | $110.95 | $112.81 | $109.04 | 753,344 |
2020-10-01 | $113.00 | $113.40 | $111.93 | $112.57 | $108.81 | 680,265 |
2020-09-30 | $111.92 | $113.56 | $111.80 | $112.45 | $108.70 | 844,223 |
2020-09-29 | $112.39 | $112.46 | $111.10 | $111.53 | $107.81 | 423,405 |
2020-09-28 | $111.83 | $112.93 | $111.83 | $112.40 | $108.65 | 519,573 |
2020-09-25 | $108.90 | $110.93 | $108.71 | $110.67 | $106.97 | 708,968 |
2020-09-24 | $109.07 | $110.44 | $108.20 | $109.40 | $105.75 | 662,249 |
2020-09-23 | $111.65 | $112.09 | $109.25 | $109.28 | $105.63 | 639,125 |
2020-09-22 | $112.10 | $112.92 | $111.51 | $112.13 | $107.60 | 502,282 |
2020-09-21 | $112.81 | $112.93 | $110.79 | $112.08 | $107.55 | 964,004 |
2020-09-18 | $115.69 | $115.76 | $114.12 | $114.60 | $109.97 | 569,497 |
2020-09-17 | $114.84 | $115.98 | $114.39 | $115.52 | $110.85 | 958,850 |
2020-09-16 | $115.88 | $117.26 | $115.70 | $116.11 | $111.42 | 442,730 |
2020-09-15 | $116.01 | $116.30 | $115.14 | $115.30 | $110.64 | 611,851 |
2020-09-14 | $114.80 | $116.07 | $114.70 | $115.52 | $110.85 | 369,615 |
2020-09-11 | $113.88 | $114.48 | $113.16 | $114.08 | $109.47 | 615,390 |
2020-09-10 | $115.40 | $115.60 | $113.21 | $113.39 | $108.81 | 733,294 |
2020-09-09 | $114.61 | $116.04 | $114.55 | $115.13 | $110.48 | 644,266 |
2020-09-08 | $115.26 | $115.26 | $113.54 | $113.81 | $109.21 | 948,396 |
2020-09-04 | $116.91 | $117.23 | $114.47 | $115.96 | $111.28 | 980,416 |
2020-09-03 | $118.45 | $119.25 | $115.19 | $115.95 | $111.27 | 1,269,997 |
2020-09-02 | $116.40 | $118.54 | $116.21 | $118.22 | $113.44 | 874,967 |
2020-09-01 | $115.78 | $116.22 | $115.47 | $116.18 | $111.49 | 989,151 |
2020-08-31 | $116.94 | $116.94 | $116.19 | $116.21 | $111.52 | 556,729 |
2020-08-28 | $116.69 | $117.16 | $116.04 | $117.09 | $112.36 | 316,841 |
2020-08-27 | $115.75 | $116.71 | $115.75 | $116.28 | $111.58 | 477,348 |
2020-08-26 | $115.64 | $115.70 | $114.93 | $115.42 | $110.76 | 486,592 |
2020-08-25 | $116.41 | $116.48 | $115.31 | $115.76 | $111.08 | 362,584 |
2020-08-24 | $114.92 | $115.92 | $114.49 | $115.88 | $111.20 | 547,755 |
2020-08-21 | $114.11 | $114.47 | $113.86 | $114.33 | $109.71 | 510,385 |
2020-08-20 | $114.27 | $114.66 | $114.06 | $114.34 | $109.72 | 544,394 |
2020-08-19 | $115.67 | $115.99 | $114.70 | $114.96 | $110.32 | 382,383 |
2020-08-18 | $115.95 | $116.04 | $115.30 | $115.42 | $110.76 | 386,849 |
2020-08-17 | $116.24 | $116.24 | $115.71 | $115.88 | $111.20 | 370,069 |
2020-08-14 | $115.50 | $116.47 | $115.38 | $116.18 | $111.49 | 424,535 |
2020-08-13 | $116.00 | $116.31 | $115.57 | $115.88 | $111.20 | 514,561 |
2020-08-12 | $116.97 | $117.16 | $116.38 | $116.78 | $112.06 | 858,578 |
2020-08-11 | $117.49 | $117.92 | $115.69 | $115.93 | $111.25 | 713,908 |
2020-08-10 | $115.40 | $116.30 | $115.36 | $116.23 | $111.54 | 555,961 |
2020-08-07 | $113.47 | $115.15 | $113.46 | $115.12 | $110.47 | 579,615 |
2020-08-06 | $113.60 | $113.98 | $113.31 | $113.77 | $109.17 | 459,315 |
2020-08-05 | $113.87 | $114.05 | $113.59 | $113.76 | $109.17 | 478,637 |
2020-08-04 | $112.29 | $113.23 | $112.26 | $113.15 | $108.58 | 478,478 |
2020-08-03 | $112.57 | $112.87 | $111.91 | $112.54 | $107.99 | 406,755 |
2020-07-31 | $112.22 | $112.31 | $110.76 | $112.25 | $107.72 | 516,418 |
2020-07-30 | $112.60 | $112.74 | $111.44 | $112.54 | $107.99 | 627,873 |
2020-07-29 | $112.70 | $113.99 | $112.62 | $113.79 | $109.19 | 396,902 |
2020-07-28 | $112.35 | $113.10 | $112.25 | $112.53 | $107.98 | 500,486 |
2020-07-27 | $112.46 | $112.65 | $111.79 | $112.60 | $108.05 | 593,397 |
2020-07-24 | $113.26 | $113.52 | $112.19 | $112.55 | $108.00 | 783,023 |
2020-07-23 | $113.47 | $114.13 | $112.94 | $113.37 | $108.79 | 954,796 |
2020-07-22 | $112.62 | $113.55 | $112.34 | $113.41 | $108.83 | 707,357 |
2020-07-21 | $112.24 | $113.44 | $112.11 | $112.89 | $108.33 | 773,002 |
2020-07-20 | $112.16 | $112.30 | $111.33 | $111.47 | $106.97 | 600,293 |
2020-07-17 | $112.45 | $112.71 | $111.96 | $112.37 | $107.83 | 539,915 |
2020-07-16 | $111.52 | $112.51 | $111.26 | $112.01 | $107.49 | 661,132 |
2020-07-15 | $112.07 | $112.34 | $111.35 | $112.03 | $107.50 | 1,183,094 |
2020-07-14 | $108.52 | $110.67 | $108.15 | $110.55 | $106.08 | 1,933,620 |
2020-07-13 | $109.42 | $110.48 | $108.59 | $108.87 | $104.47 | 1,281,931 |
2020-07-10 | $106.74 | $108.77 | $106.74 | $108.66 | $104.27 | 1,284,600 |
2020-07-09 | $108.41 | $108.43 | $105.89 | $106.77 | $102.46 | 1,010,169 |
2020-07-08 | $108.37 | $108.87 | $107.60 | $108.47 | $104.09 | 1,389,262 |
2020-07-07 | $108.80 | $109.06 | $108.09 | $108.29 | $103.92 | 1,013,482 |
2020-07-06 | $110.26 | $110.47 | $109.26 | $109.69 | $105.26 | 849,737 |
2020-07-02 | $109.60 | $110.21 | $108.46 | $108.67 | $104.28 | 702,539 |
2020-07-01 | $108.59 | $109.30 | $107.85 | $108.19 | $103.82 | 1,764,819 |
2020-06-30 | $106.79 | $108.75 | $106.65 | $108.21 | $103.84 | 1,220,440 |
2020-06-29 | $106.07 | $107.01 | $105.39 | $106.97 | $102.65 | 1,025,357 |
2020-06-26 | $106.89 | $107.04 | $104.70 | $105.22 | $100.97 | 1,342,460 |
2020-06-25 | $105.98 | $107.64 | $105.47 | $107.51 | $103.17 | 938,133 |
2020-06-24 | $108.47 | $108.48 | $105.66 | $106.36 | $102.06 | 789,365 |
2020-06-23 | $110.36 | $110.54 | $109.41 | $109.42 | $105.00 | 717,767 |
2020-06-22 | $108.94 | $109.55 | $108.21 | $109.24 | $104.83 | 643,554 |
2020-06-19 | $111.84 | $111.90 | $108.93 | $109.34 | $104.92 | 1,077,971 |
2020-06-18 | $109.42 | $110.60 | $109.26 | $110.24 | $105.79 | 571,656 |
2020-06-17 | $111.75 | $111.75 | $110.10 | $110.26 | $105.81 | 769,630 |
2020-06-16 | $112.83 | $113.00 | $109.55 | $111.46 | $106.96 | 1,733,195 |
2020-06-15 | $105.92 | $109.97 | $105.34 | $109.43 | $105.01 | 1,133,816 |
2020-06-12 | $110.65 | $110.83 | $107.05 | $109.19 | $104.18 | 1,300,707 |
2020-06-11 | $111.19 | $111.95 | $107.18 | $107.46 | $102.53 | 2,333,132 |
2020-06-10 | $117.25 | $117.25 | $114.95 | $114.95 | $109.68 | 4,953,657 |
2020-06-09 | $118.08 | $118.08 | $116.98 | $117.37 | $111.99 | 1,200,329 |
2020-06-08 | $118.41 | $119.73 | $118.17 | $119.67 | $114.18 | 1,307,323 |
2020-06-05 | $117.59 | $118.75 | $117.01 | $117.45 | $112.06 | 1,362,990 |
2020-06-04 | $113.04 | $114.13 | $112.83 | $114.02 | $108.79 | 1,830,190 |
2020-06-03 | $112.59 | $113.95 | $112.53 | $113.56 | $108.35 | 4,442,841 |
2020-06-02 | $110.82 | $111.39 | $110.39 | $111.35 | $106.24 | 830,571 |
2020-06-01 | $109.71 | $110.61 | $109.38 | $110.27 | $105.21 | 488,875 |
2020-05-29 | $109.47 | $110.15 | $108.13 | $109.93 | $104.89 | 1,681,283 |
2020-05-28 | $111.30 | $111.42 | $109.64 | $109.93 | $104.89 | 1,028,435 |
2020-05-27 | $109.95 | $110.41 | $108.35 | $110.37 | $105.31 | 1,546,159 |
2020-05-26 | $107.94 | $108.75 | $107.72 | $107.88 | $102.93 | 1,597,558 |
2020-05-22 | $105.15 | $105.32 | $104.38 | $105.26 | $100.43 | 910,368 |
2020-05-21 | $105.66 | $106.16 | $104.81 | $105.26 | $100.43 | 930,824 |
2020-05-20 | $105.65 | $106.41 | $105.41 | $105.93 | $101.07 | 892,692 |
2020-05-19 | $105.76 | $105.87 | $104.29 | $104.29 | $99.51 | 863,438 |
2020-05-18 | $104.90 | $106.64 | $104.90 | $106.06 | $101.19 | 903,807 |
2020-05-15 | $101.15 | $102.15 | $100.64 | $101.92 | $97.24 | 1,064,233 |
2020-05-14 | $99.28 | $101.94 | $98.27 | $101.87 | $97.20 | 1,886,430 |
2020-05-13 | $102.41 | $102.41 | $99.69 | $100.41 | $95.80 | 1,870,985 |
2020-05-12 | $105.41 | $105.56 | $102.77 | $102.77 | $98.06 | 1,055,942 |
2020-05-11 | $104.70 | $105.54 | $104.12 | $104.84 | $100.03 | 1,388,773 |
2020-05-08 | $104.85 | $105.75 | $104.46 | $105.59 | $100.75 | 1,118,801 |
2020-05-07 | $103.53 | $104.60 | $103.19 | $103.33 | $98.59 | 1,219,654 |
2020-05-06 | $104.54 | $104.74 | $102.37 | $102.37 | $97.67 | 1,072,753 |
2020-05-05 | $104.61 | $105.24 | $103.92 | $104.00 | $99.23 | 2,191,385 |
2020-05-04 | $102.70 | $103.54 | $101.94 | $103.48 | $98.73 | 2,619,695 |
2020-05-01 | $104.89 | $104.96 | $103.09 | $103.54 | $98.79 | 991,322 |
2020-04-30 | $107.46 | $107.56 | $106.10 | $106.49 | $101.61 | 1,351,097 |
2020-04-29 | $108.67 | $109.60 | $107.95 | $108.70 | $103.71 | 1,731,947 |
2020-04-28 | $107.94 | $108.25 | $106.28 | $106.64 | $101.75 | 2,048,623 |
2020-04-27 | $104.68 | $106.64 | $104.56 | $106.19 | $101.32 | 1,154,618 |
2020-04-24 | $103.31 | $104.37 | $102.42 | $103.99 | $99.22 | 969,806 |
2020-04-23 | $103.07 | $104.45 | $102.59 | $102.70 | $97.99 | 1,097,085 |
2020-04-22 | $102.97 | $103.29 | $102.08 | $102.63 | $97.92 | 1,398,433 |
2020-04-21 | $101.79 | $102.70 | $100.81 | $101.08 | $96.44 | 1,587,170 |
2020-04-20 | $104.04 | $105.74 | $103.74 | $103.85 | $99.09 | 1,172,537 |
2020-04-17 | $104.97 | $106.36 | $104.19 | $106.03 | $101.17 | 1,758,255 |
2020-04-16 | $102.71 | $102.81 | $101.14 | $102.31 | $97.62 | 1,439,803 |
2020-04-15 | $102.83 | $103.10 | $101.52 | $102.41 | $97.71 | 5,014,456 |
2020-04-14 | $105.23 | $105.93 | $104.16 | $105.37 | $100.54 | 1,699,209 |
2020-04-13 | $104.94 | $105.06 | $102.03 | $103.16 | $98.43 | 2,349,870 |
2020-04-09 | $104.59 | $106.69 | $103.97 | $105.23 | $100.40 | 10,952,297 |
2020-04-08 | $99.96 | $103.46 | $99.13 | $102.94 | $98.22 | 3,157,110 |
2020-04-07 | $102.31 | $102.53 | $98.81 | $98.94 | $94.40 | 3,310,709 |
2020-04-06 | $96.19 | $99.25 | $95.80 | $98.57 | $94.05 | 2,254,887 |
2020-04-03 | $93.79 | $94.81 | $91.66 | $92.74 | $88.49 | 2,195,836 |
2020-04-02 | $91.47 | $94.78 | $91.36 | $94.17 | $89.85 | 2,763,082 |
2020-04-01 | $92.72 | $93.52 | $90.96 | $91.94 | $87.72 | 3,794,432 |
2020-03-31 | $97.65 | $98.32 | $95.69 | $96.25 | $91.83 | 3,167,179 |
2020-03-30 | $95.80 | $98.35 | $94.90 | $97.99 | $93.50 | 7,177,888 |
2020-03-27 | $94.78 | $97.97 | $93.98 | $95.26 | $90.89 | 3,330,699 |
2020-03-26 | $93.23 | $98.56 | $93.00 | $97.93 | $93.44 | 7,714,979 |
2020-03-25 | $91.00 | $95.70 | $88.81 | $92.24 | $88.01 | 13,796,238 |
2020-03-24 | $87.59 | $91.27 | $87.00 | $91.01 | $86.07 | 1,964,309 |
2020-03-23 | $86.07 | $86.07 | $81.70 | $82.97 | $78.47 | 2,802,279 |
2020-03-20 | $91.54 | $91.94 | $86.27 | $86.71 | $82.00 | 2,415,315 |
2020-03-19 | $90.59 | $92.62 | $87.10 | $90.66 | $85.74 | 2,643,588 |
2020-03-18 | $90.95 | $93.60 | $86.25 | $91.25 | $86.30 | 2,710,643 |
2020-03-17 | $93.13 | $97.52 | $90.50 | $96.46 | $91.22 | 2,237,517 |
2020-03-16 | $91.51 | $97.83 | $89.02 | $91.39 | $86.43 | 2,370,585 |
2020-03-13 | $100.00 | $103.12 | $94.89 | $102.90 | $97.31 | 2,494,574 |
2020-03-12 | $97.81 | $101.14 | $93.32 | $94.34 | $89.22 | 3,163,569 |
2020-03-11 | $107.57 | $108.03 | $103.87 | $104.96 | $99.26 | 1,266,897 |
2020-03-10 | $109.68 | $110.68 | $105.00 | $110.68 | $104.67 | 1,168,911 |
2020-03-09 | $106.49 | $109.38 | $102.64 | $105.80 | $100.06 | 1,495,184 |
2020-03-06 | $113.70 | $115.78 | $112.75 | $115.21 | $108.95 | 1,181,687 |
2020-03-05 | $118.26 | $119.26 | $116.19 | $117.30 | $110.93 | 997,553 |
2020-03-04 | $118.79 | $121.43 | $117.83 | $121.32 | $114.73 | 1,620,300 |
2020-03-03 | $119.77 | $121.60 | $115.40 | $116.40 | $110.08 | 1,778,128 |
2020-03-02 | $115.28 | $119.80 | $113.96 | $119.80 | $113.30 | 1,860,572 |
2020-02-28 | $113.00 | $114.81 | $111.35 | $114.63 | $108.41 | 3,929,113 |
2020-02-27 | $119.46 | $120.98 | $116.29 | $116.29 | $109.98 | 4,393,419 |
2020-02-26 | $123.25 | $124.17 | $121.44 | $121.49 | $114.89 | 1,314,867 |
2020-02-25 | $126.92 | $127.00 | $122.25 | $122.59 | $115.93 | 1,633,767 |
2020-02-24 | $127.47 | $127.89 | $126.29 | $126.61 | $119.74 | 2,531,482 |
2020-02-21 | $130.64 | $130.81 | $130.14 | $130.63 | $123.54 | 3,138,869 |
2020-02-20 | $131.09 | $131.56 | $130.20 | $131.19 | $124.07 | 734,557 |
2020-02-19 | $131.26 | $131.58 | $131.12 | $131.33 | $124.20 | 509,785 |
2020-02-18 | $131.20 | $131.40 | $130.39 | $130.94 | $123.83 | 465,535 |
2020-02-14 | $131.73 | $131.78 | $130.97 | $131.43 | $124.29 | 350,837 |
2020-02-13 | $131.25 | $131.86 | $130.98 | $131.55 | $124.41 | 436,798 |
2020-02-12 | $131.79 | $132.10 | $131.50 | $131.79 | $124.63 | 400,201 |
2020-02-11 | $131.08 | $131.54 | $130.96 | $131.17 | $124.05 | 664,297 |
2020-02-10 | $129.90 | $130.60 | $129.90 | $130.58 | $123.49 | 577,990 |
2020-02-07 | $130.58 | $130.67 | $130.01 | $130.17 | $123.10 | 534,996 |
2020-02-06 | $131.46 | $131.46 | $130.77 | $130.93 | $123.82 | 475,350 |
2020-02-05 | $129.68 | $131.00 | $129.68 | $130.91 | $123.80 | 985,559 |
2020-02-04 | $128.51 | $129.14 | $128.50 | $128.61 | $121.63 | 708,695 |
2020-02-03 | $127.34 | $128.09 | $126.94 | $127.06 | $120.16 | 1,167,424 |
2020-01-31 | $128.27 | $128.37 | $126.21 | $126.61 | $119.74 | 1,564,081 |
2020-01-30 | $127.57 | $129.04 | $127.23 | $128.95 | $121.95 | 1,088,821 |
2020-01-29 | $129.43 | $129.52 | $128.46 | $128.47 | $121.49 | 594,297 |
2020-01-28 | $128.62 | $129.51 | $128.54 | $129.07 | $122.06 | 546,485 |
2020-01-27 | $128.16 | $128.79 | $128.01 | $128.21 | $121.25 | 1,199,096 |
2020-01-24 | $131.41 | $131.41 | $129.46 | $130.00 | $122.94 | 967,853 |
2020-01-23 | $130.94 | $131.40 | $130.26 | $131.31 | $124.18 | 658,920 |
2020-01-22 | $131.56 | $131.76 | $131.21 | $131.32 | $124.19 | 469,796 |
2020-01-21 | $131.32 | $131.66 | $131.13 | $131.25 | $124.12 | 763,391 |
2020-01-17 | $131.82 | $131.86 | $131.60 | $131.78 | $124.62 | 556,310 |
2020-01-16 | $131.19 | $131.60 | $131.06 | $131.57 | $124.43 | 457,242 |
2020-01-15 | $130.27 | $131.01 | $130.27 | $130.63 | $123.54 | 817,405 |
2020-01-14 | $130.18 | $130.75 | $130.05 | $130.41 | $123.33 | 769,031 |
2020-01-13 | $130.05 | $130.32 | $129.71 | $130.31 | $123.23 | 709,315 |
2020-01-10 | $130.49 | $130.58 | $129.69 | $129.84 | $122.79 | 569,041 |
2020-01-09 | $130.30 | $130.38 | $129.91 | $130.30 | $123.23 | 690,134 |
2020-01-08 | $129.38 | $130.30 | $129.24 | $129.72 | $122.68 | 1,044,689 |
2020-01-07 | $129.52 | $129.59 | $129.14 | $129.38 | $122.36 | 966,043 |
2020-01-06 | $129.00 | $129.91 | $128.93 | $129.87 | $122.82 | 1,059,091 |
2020-01-03 | $129.33 | $129.99 | $129.29 | $129.66 | $122.62 | 956,775 |
2020-01-02 | $130.68 | $130.78 | $129.94 | $130.59 | $123.50 | 2,280,164 |
2019-12-31 | $129.43 | $130.16 | $129.38 | $130.09 | $123.03 | 616,975 |
2019-12-30 | $130.30 | $130.37 | $129.53 | $129.70 | $122.66 | 933,558 |
2019-12-27 | $130.48 | $130.53 | $130.07 | $130.21 | $123.14 | 655,038 |
2019-12-26 | $130.05 | $130.33 | $129.93 | $130.26 | $123.19 | 429,406 |
2019-12-24 | $130.09 | $130.18 | $129.85 | $129.92 | $122.87 | 383,301 |
2019-12-23 | $130.14 | $130.14 | $129.89 | $130.01 | $122.95 | 727,199 |
2019-12-20 | $129.88 | $130.25 | $129.79 | $129.93 | $122.88 | 870,561 |
2019-12-19 | $129.14 | $129.41 | $129.10 | $129.32 | $122.30 | 858,744 |
2019-12-18 | $129.24 | $129.30 | $128.97 | $129.01 | $122.01 | 816,248 |
2019-12-17 | $129.13 | $129.37 | $129.04 | $129.09 | $122.08 | 641,098 |
2019-12-16 | $128.89 | $129.36 | $128.76 | $128.96 | $121.96 | 1,060,545 |
2019-12-13 | $128.85 | $129.53 | $128.23 | $128.70 | $121.02 | 980,461 |
2019-12-12 | $127.38 | $129.13 | $127.26 | $128.89 | $121.20 | 1,203,892 |
2019-12-11 | $127.22 | $127.57 | $127.12 | $127.40 | $119.80 | 387,359 |
2019-12-10 | $127.14 | $127.44 | $126.64 | $127.07 | $119.49 | 764,521 |
2019-12-09 | $127.36 | $127.62 | $127.09 | $127.12 | $119.53 | 488,616 |
2019-12-06 | $127.19 | $127.79 | $127.19 | $127.55 | $119.94 | 638,094 |
2019-12-05 | $126.20 | $126.34 | $125.64 | $126.25 | $118.71 | 875,225 |
2019-12-04 | $125.42 | $126.18 | $125.29 | $125.83 | $118.32 | 665,946 |
2019-12-03 | $124.80 | $124.91 | $124.04 | $124.86 | $117.41 | 1,042,327 |
2019-12-02 | $127.18 | $127.25 | $126.03 | $126.10 | $118.57 | 1,111,145 |
2019-11-29 | $127.26 | $127.30 | $126.87 | $127.02 | $119.44 | 272,750 |
2019-11-27 | $127.22 | $127.48 | $127.01 | $127.43 | $119.82 | 613,925 |
2019-11-26 | $127.00 | $127.10 | $126.70 | $126.90 | $119.33 | 730,527 |
2019-11-25 | $126.52 | $127.03 | $126.51 | $126.97 | $119.39 | 1,001,838 |
2019-11-22 | $126.05 | $126.25 | $125.67 | $126.09 | $118.56 | 831,368 |
2019-11-21 | $125.89 | $125.91 | $125.35 | $125.68 | $118.18 | 754,741 |
2019-11-20 | $126.01 | $126.12 | $125.06 | $125.76 | $118.25 | 643,156 |
2019-11-19 | $127.00 | $127.00 | $126.12 | $126.33 | $118.79 | 531,727 |
2019-11-18 | $126.52 | $126.87 | $126.36 | $126.79 | $119.22 | 1,145,477 |
2019-11-15 | $126.33 | $126.67 | $125.99 | $126.67 | $119.11 | 803,853 |
2019-11-14 | $125.58 | $125.87 | $125.22 | $125.75 | $118.24 | 465,403 |
2019-11-13 | $125.14 | $125.87 | $124.97 | $125.65 | $118.15 | 822,640 |
2019-11-12 | $125.74 | $126.14 | $125.36 | $125.64 | $118.14 | 789,871 |
2019-11-11 | $125.25 | $125.67 | $125.14 | $125.58 | $118.08 | 816,251 |
2019-11-08 | $125.44 | $125.92 | $124.97 | $125.92 | $118.40 | 614,362 |
2019-11-07 | $125.75 | $126.08 | $125.39 | $125.64 | $118.14 | 866,761 |
2019-11-06 | $124.97 | $125.09 | $124.53 | $124.97 | $117.51 | 1,432,764 |
2019-11-05 | $125.02 | $125.32 | $124.75 | $124.93 | $117.47 | 1,198,867 |
2019-11-04 | $124.71 | $124.88 | $124.56 | $124.81 | $117.36 | 1,140,482 |
2019-11-01 | $122.94 | $123.97 | $122.85 | $123.97 | $116.57 | 1,393,421 |
2019-10-31 | $122.52 | $122.64 | $121.48 | $122.28 | $114.98 | 658,924 |
2019-10-30 | $122.66 | $122.72 | $121.90 | $122.65 | $115.33 | 770,162 |
2019-10-29 | $122.49 | $122.98 | $122.43 | $122.53 | $115.22 | 758,458 |
2019-10-28 | $122.66 | $123.07 | $122.64 | $122.72 | $115.40 | 950,401 |
2019-10-25 | $121.46 | $122.35 | $121.46 | $122.18 | $114.89 | 824,047 |
2019-10-24 | $122.00 | $122.12 | $121.14 | $121.51 | $114.26 | 548,557 |
2019-10-23 | $121.21 | $121.73 | $121.11 | $121.69 | $114.43 | 757,785 |
2019-10-22 | $121.36 | $122.04 | $121.09 | $121.42 | $114.17 | 1,044,952 |
2019-10-21 | $120.74 | $121.16 | $120.74 | $121.11 | $113.88 | 805,498 |
2019-10-18 | $119.87 | $120.43 | $119.67 | $120.08 | $112.91 | 646,868 |
2019-10-17 | $120.17 | $120.47 | $119.76 | $120.12 | $112.95 | 503,841 |
2019-10-16 | $119.77 | $120.14 | $119.61 | $119.72 | $112.57 | 484,861 |
2019-10-15 | $119.28 | $120.32 | $119.13 | $119.89 | $112.73 | 853,476 |
2019-10-14 | $118.72 | $118.97 | $118.52 | $118.78 | $111.69 | 538,488 |
2019-10-11 | $118.68 | $119.83 | $118.62 | $118.87 | $111.78 | 1,229,253 |
2019-10-10 | $116.43 | $117.79 | $116.43 | $117.40 | $110.39 | 868,448 |
2019-10-09 | $116.25 | $116.81 | $115.94 | $116.37 | $109.42 | 616,389 |
2019-10-08 | $116.35 | $116.64 | $115.40 | $115.41 | $108.52 | 860,465 |
2019-10-07 | $117.46 | $118.16 | $117.14 | $117.25 | $110.25 | 775,042 |
2019-10-04 | $116.48 | $117.78 | $116.45 | $117.69 | $110.67 | 632,086 |
2019-10-03 | $115.31 | $116.07 | $114.01 | $116.07 | $109.14 | 1,056,875 |
2019-10-02 | $116.89 | $116.91 | $114.93 | $115.41 | $108.52 | 997,357 |
2019-10-01 | $119.59 | $119.84 | $117.41 | $117.71 | $110.68 | 1,461,321 |
2019-09-30 | $118.80 | $119.41 | $118.80 | $119.14 | $112.03 | 524,786 |
2019-09-27 | $119.16 | $119.28 | $117.94 | $118.54 | $111.47 | 606,977 |
2019-09-26 | $119.24 | $119.24 | $118.29 | $118.80 | $111.71 | 636,785 |
2019-09-25 | $118.56 | $119.41 | $118.24 | $119.24 | $112.12 | 672,635 |
2019-09-24 | $119.85 | $119.94 | $118.15 | $118.54 | $111.47 | 1,083,655 |
2019-09-23 | $119.60 | $120.40 | $119.57 | $120.11 | $112.26 | 354,053 |
2019-09-20 | $120.76 | $120.99 | $119.84 | $119.99 | $112.15 | 636,656 |
2019-09-19 | $120.96 | $121.22 | $120.38 | $120.47 | $112.60 | 606,769 |
2019-09-18 | $120.48 | $120.84 | $119.85 | $120.80 | $112.91 | 472,148 |
2019-09-17 | $120.48 | $120.74 | $120.15 | $120.68 | $112.80 | 374,851 |
2019-09-16 | $120.40 | $120.78 | $120.27 | $120.64 | $112.76 | 579,994 |
2019-09-13 | $121.12 | $121.33 | $120.78 | $120.88 | $112.98 | 674,990 |
2019-09-12 | $120.88 | $121.31 | $120.32 | $120.84 | $112.95 | 660,709 |
2019-09-11 | $119.90 | $120.74 | $119.41 | $120.70 | $112.81 | 793,481 |
2019-09-10 | $118.91 | $119.72 | $118.74 | $119.72 | $111.90 | 854,163 |
2019-09-09 | $118.46 | $119.04 | $118.36 | $118.96 | $111.19 | 480,198 |
2019-09-06 | $117.90 | $118.17 | $117.68 | $117.94 | $110.24 | 214,377 |
2019-09-05 | $117.37 | $118.28 | $117.37 | $117.68 | $109.99 | 426,380 |
2019-09-04 | $115.73 | $116.21 | $115.52 | $116.18 | $108.59 | 291,555 |
2019-09-03 | $114.61 | $114.85 | $113.83 | $114.77 | $107.27 | 491,010 |
2019-08-30 | $115.88 | $116.08 | $115.14 | $115.45 | $107.91 | 705,632 |
2019-08-29 | $114.81 | $115.44 | $114.43 | $115.23 | $107.70 | 536,106 |
2019-08-28 | $112.44 | $113.80 | $112.30 | $113.70 | $106.27 | 440,000 |
2019-08-27 | $114.02 | $114.15 | $112.46 | $112.69 | $105.33 | 475,952 |
2019-08-26 | $113.27 | $113.49 | $112.69 | $113.46 | $106.05 | 690,870 |
2019-08-23 | $114.63 | $115.33 | $111.74 | $112.29 | $104.95 | 928,069 |
2019-08-22 | $115.53 | $115.94 | $114.73 | $115.34 | $107.80 | 953,708 |
2019-08-21 | $115.40 | $115.46 | $115.02 | $115.25 | $107.72 | 357,393 |
2019-08-20 | $115.17 | $115.27 | $114.35 | $114.37 | $106.90 | 428,547 |
2019-08-19 | $115.39 | $115.74 | $115.19 | $115.37 | $107.83 | 344,996 |
2019-08-16 | $112.76 | $114.22 | $112.76 | $114.04 | $106.59 | 503,572 |
2019-08-15 | $112.42 | $112.62 | $111.23 | $112.09 | $104.77 | 632,882 |
2019-08-14 | $113.64 | $113.77 | $111.95 | $112.00 | $104.68 | 948,726 |
2019-08-13 | $113.73 | $116.30 | $113.47 | $115.46 | $107.92 | 590,224 |
2019-08-12 | $114.47 | $114.69 | $113.37 | $113.71 | $106.28 | 423,556 |
2019-08-09 | $115.57 | $115.73 | $114.43 | $115.21 | $107.68 | 628,149 |
2019-08-08 | $114.60 | $116.00 | $114.36 | $116.00 | $108.42 | 474,246 |
2019-08-07 | $112.77 | $114.27 | $111.67 | $113.98 | $106.53 | 775,988 |
2019-08-06 | $113.45 | $114.14 | $112.52 | $114.08 | $106.63 | 594,711 |
2019-08-05 | $114.54 | $114.54 | $111.93 | $112.70 | $105.34 | 2,215,583 |
2019-08-02 | $116.59 | $116.74 | $115.44 | $116.18 | $108.59 | 808,164 |
2019-08-01 | $118.58 | $119.67 | $116.71 | $116.95 | $109.31 | 1,315,749 |
2019-07-31 | $119.84 | $120.00 | $118.00 | $118.61 | $110.86 | 579,527 |
2019-07-30 | $119.15 | $119.68 | $118.98 | $119.62 | $111.81 | 435,161 |
2019-07-29 | $119.75 | $119.94 | $119.63 | $119.70 | $111.88 | 492,947 |
2019-07-26 | $119.39 | $119.87 | $119.12 | $119.80 | $111.97 | 393,773 |
2019-07-25 | $119.66 | $119.68 | $118.89 | $119.18 | $111.39 | 367,403 |
2019-07-24 | $118.86 | $119.74 | $118.81 | $119.74 | $111.92 | 377,109 |
2019-07-23 | $118.51 | $119.09 | $118.33 | $119.04 | $111.26 | 421,728 |
2019-07-22 | $117.98 | $118.18 | $117.69 | $118.04 | $110.33 | 369,869 |
2019-07-19 | $118.70 | $118.75 | $117.74 | $117.82 | $110.12 | 732,495 |
2019-07-18 | $117.70 | $118.59 | $117.65 | $118.40 | $110.67 | 1,676,705 |
2019-07-17 | $118.85 | $118.85 | $117.83 | $117.83 | $110.13 | 438,919 |
2019-07-16 | $119.10 | $119.21 | $118.72 | $118.85 | $111.09 | 815,848 |
2019-07-15 | $119.37 | $119.37 | $118.93 | $119.15 | $111.37 | 441,190 |
2019-07-12 | $118.63 | $119.23 | $118.63 | $119.19 | $111.40 | 300,034 |
2019-07-11 | $118.31 | $118.51 | $117.98 | $118.35 | $110.62 | 362,874 |
2019-07-10 | $118.13 | $118.50 | $117.71 | $117.94 | $110.24 | 351,003 |
2019-07-09 | $117.15 | $117.78 | $117.15 | $117.71 | $110.02 | 512,007 |
2019-07-08 | $117.80 | $118.05 | $117.47 | $117.69 | $110.00 | 614,679 |
2019-07-05 | $117.94 | $118.42 | $117.49 | $118.37 | $110.64 | 327,262 |
2019-07-03 | $117.86 | $118.41 | $117.78 | $118.41 | $110.67 | 342,345 |
2019-07-02 | $117.44 | $117.58 | $116.93 | $117.54 | $109.86 | 628,233 |
2019-07-01 | $117.87 | $118.20 | $116.93 | $117.45 | $109.78 | 1,384,204 |
2019-06-28 | $116.19 | $116.70 | $116.11 | $116.57 | $108.95 | 573,175 |
2019-06-27 | $115.48 | $115.93 | $115.43 | $115.72 | $108.16 | 244,278 |
2019-06-26 | $115.52 | $115.75 | $115.16 | $115.16 | $107.64 | 334,193 |
2019-06-25 | $115.99 | $115.99 | $115.10 | $115.17 | $107.65 | 473,471 |
2019-06-24 | $116.25 | $116.37 | $115.81 | $115.86 | $108.29 | 362,010 |
2019-06-21 | $116.28 | $116.83 | $116.15 | $116.26 | $108.66 | 509,181 |
2019-06-20 | $116.38 | $116.54 | $115.45 | $116.34 | $108.74 | 405,993 |
2019-06-19 | $115.29 | $115.57 | $114.77 | $115.30 | $107.77 | 513,882 |
2019-06-18 | $114.51 | $115.74 | $114.43 | $115.18 | $107.66 | 545,943 |
2019-06-17 | $114.14 | $114.36 | $113.85 | $113.90 | $106.46 | 315,449 |
2019-06-14 | $114.74 | $115.05 | $114.31 | $114.77 | $106.67 | 450,575 |
2019-06-13 | $114.63 | $115.07 | $114.56 | $114.97 | $106.85 | 538,019 |
2019-06-12 | $114.52 | $114.70 | $114.10 | $114.21 | $106.15 | 347,964 |
2019-06-11 | $115.09 | $115.34 | $114.40 | $114.61 | $106.52 | 339,138 |
2019-06-10 | $114.57 | $115.17 | $114.42 | $114.44 | $106.36 | 359,758 |
2019-06-07 | $113.48 | $114.33 | $113.40 | $113.87 | $105.83 | 272,045 |
2019-06-06 | $112.53 | $113.43 | $112.29 | $113.14 | $105.15 | 573,417 |
2019-06-05 | $112.33 | $112.47 | $111.50 | $112.39 | $104.45 | 640,864 |
2019-06-04 | $110.19 | $111.82 | $110.19 | $111.74 | $103.85 | 820,370 |
2019-06-03 | $108.58 | $109.64 | $108.55 | $109.16 | $101.45 | 1,030,426 |
2019-05-31 | $108.78 | $109.11 | $108.43 | $108.50 | $100.84 | 731,585 |
2019-05-30 | $110.19 | $110.60 | $109.46 | $109.91 | $102.15 | 486,434 |
2019-05-29 | $109.98 | $110.27 | $109.18 | $109.90 | $102.14 | 1,012,756 |
2019-05-28 | $112.09 | $112.22 | $110.49 | $110.49 | $102.69 | 517,234 |
2019-05-24 | $112.24 | $112.42 | $111.61 | $111.94 | $104.04 | 363,591 |
2019-05-23 | $112.10 | $112.10 | $110.99 | $111.71 | $103.82 | 781,346 |
2019-05-22 | $113.35 | $113.58 | $112.91 | $113.05 | $105.07 | 539,280 |
2019-05-21 | $113.35 | $113.95 | $113.19 | $113.76 | $105.73 | 610,003 |
2019-05-20 | $112.62 | $113.21 | $112.31 | $112.64 | $104.69 | 445,597 |
2019-05-17 | $112.91 | $114.23 | $112.90 | $113.27 | $105.27 | 531,624 |
2019-05-16 | $113.49 | $114.60 | $113.49 | $113.92 | $105.88 | 628,188 |
2019-05-15 | $112.22 | $113.52 | $111.96 | $113.20 | $105.21 | 625,014 |
2019-05-14 | $112.27 | $113.65 | $112.27 | $112.93 | $104.96 | 733,208 |
2019-05-13 | $112.90 | $112.90 | $111.52 | $111.92 | $104.02 | 952,090 |
2019-05-10 | $114.00 | $115.24 | $112.63 | $114.89 | $106.78 | 653,533 |
2019-05-09 | $113.88 | $114.72 | $113.09 | $114.41 | $106.33 | 777,502 |
2019-05-08 | $114.85 | $115.51 | $114.54 | $114.71 | $106.61 | 533,977 |
2019-05-07 | $115.92 | $116.05 | $114.20 | $114.97 | $106.85 | 770,424 |
2019-05-06 | $115.67 | $117.12 | $115.51 | $116.94 | $108.68 | 437,686 |
2019-05-03 | $117.14 | $117.62 | $116.97 | $117.48 | $109.19 | 273,187 |
2019-05-02 | $116.79 | $117.24 | $115.98 | $116.59 | $108.36 | 477,003 |
2019-05-01 | $117.81 | $118.12 | $116.83 | $116.85 | $108.60 | 584,179 |
2019-04-30 | $117.30 | $117.50 | $116.48 | $117.36 | $109.07 | 485,492 |
2019-04-29 | $116.94 | $117.50 | $116.94 | $117.17 | $108.90 | 408,363 |
2019-04-26 | $116.30 | $116.89 | $116.18 | $116.88 | $108.63 | 340,766 |
2019-04-25 | $116.42 | $116.70 | $115.79 | $116.32 | $108.11 | 463,037 |
2019-04-24 | $117.10 | $117.22 | $116.78 | $116.91 | $108.66 | 297,503 |
2019-04-23 | $116.50 | $117.35 | $116.38 | $117.23 | $108.95 | 1,372,803 |
2019-04-22 | $116.18 | $116.45 | $116.15 | $116.40 | $108.18 | 322,638 |
2019-04-18 | $116.67 | $116.67 | $116.15 | $116.47 | $108.25 | 413,886 |
2019-04-17 | $116.78 | $116.78 | $116.13 | $116.38 | $108.16 | 362,740 |
2019-04-16 | $116.50 | $116.52 | $116.08 | $116.44 | $108.22 | 433,125 |
2019-04-15 | $116.22 | $116.30 | $115.80 | $116.09 | $107.89 | 464,379 |
2019-04-12 | $116.23 | $116.60 | $115.73 | $116.22 | $108.01 | 493,159 |
2019-04-11 | $115.62 | $115.82 | $115.18 | $115.43 | $107.28 | 431,416 |
2019-04-10 | $115.23 | $115.43 | $114.91 | $115.39 | $107.24 | 277,824 |
2019-04-09 | $115.45 | $115.45 | $114.78 | $115.01 | $106.89 | 539,869 |
2019-04-08 | $115.40 | $115.87 | $115.25 | $115.83 | $107.65 | 966,281 |
2019-04-05 | $115.27 | $115.65 | $115.07 | $115.60 | $107.44 | 717,571 |
2019-04-04 | $114.47 | $115.03 | $114.47 | $114.97 | $106.85 | 502,587 |
2019-04-03 | $114.64 | $114.84 | $114.09 | $114.43 | $106.35 | 912,546 |
2019-04-02 | $114.22 | $114.34 | $113.82 | $114.13 | $106.07 | 659,527 |
2019-04-01 | $113.56 | $114.32 | $113.43 | $114.20 | $106.14 | 1,004,145 |
2019-03-29 | $112.64 | $112.84 | $112.18 | $112.74 | $104.78 | 1,000,702 |
2019-03-28 | $111.84 | $112.17 | $111.29 | $112.02 | $104.11 | 1,260,724 |
2019-03-27 | $112.06 | $112.29 | $110.97 | $111.57 | $103.69 | 928,348 |
2019-03-26 | $111.95 | $112.48 | $111.40 | $111.94 | $104.04 | 653,402 |
2019-03-25 | $111.39 | $111.82 | $110.64 | $111.16 | $103.31 | 1,027,583 |
2019-03-22 | $113.17 | $113.45 | $111.47 | $111.51 | $103.64 | 886,576 |
2019-03-21 | $112.23 | $114.06 | $112.23 | $113.79 | $105.76 | 431,949 |
2019-03-20 | $113.36 | $113.54 | $112.38 | $112.59 | $104.64 | 687,691 |
2019-03-19 | $114.86 | $115.17 | $113.78 | $114.18 | $105.52 | 783,111 |
2019-03-18 | $113.79 | $114.48 | $113.78 | $114.40 | $105.72 | 422,290 |
2019-03-15 | $113.44 | $114.02 | $113.38 | $113.69 | $105.06 | 548,335 |
2019-03-14 | $113.27 | $113.48 | $113.00 | $113.24 | $104.65 | 333,712 |
2019-03-13 | $112.75 | $113.52 | $112.70 | $113.14 | $104.56 | 582,483 |
2019-03-12 | $112.22 | $112.71 | $112.19 | $112.40 | $103.87 | 588,968 |
2019-03-11 | $110.91 | $112.06 | $110.91 | $112.01 | $103.51 | 559,259 |
2019-03-08 | $109.74 | $110.47 | $109.60 | $110.41 | $102.03 | 843,161 |
2019-03-07 | $111.19 | $111.19 | $110.12 | $110.50 | $102.12 | 1,497,378 |
2019-03-06 | $112.13 | $112.15 | $111.24 | $111.33 | $102.88 | 523,814 |
2019-03-05 | $112.42 | $112.42 | $111.81 | $112.14 | $103.63 | 517,561 |
2019-03-04 | $113.28 | $113.41 | $111.40 | $112.35 | $103.83 | 721,460 |
2019-03-01 | $112.95 | $113.27 | $112.30 | $112.89 | $104.33 | 594,962 |
2019-02-28 | $112.73 | $112.73 | $112.17 | $112.24 | $103.72 | 740,304 |
2019-02-27 | $112.79 | $113.02 | $112.35 | $112.81 | $104.25 | 621,954 |
2019-02-26 | $113.06 | $113.49 | $112.98 | $113.02 | $104.45 | 780,558 |
2019-02-25 | $113.67 | $114.01 | $113.23 | $113.27 | $104.68 | 789,033 |
2019-02-22 | $112.90 | $113.12 | $112.62 | $113.05 | $104.47 | 630,622 |
2019-02-21 | $112.99 | $113.02 | $112.25 | $112.66 | $104.11 | 574,786 |
2019-02-20 | $112.78 | $113.43 | $112.71 | $113.23 | $104.64 | 698,999 |
2019-02-19 | $112.22 | $113.12 | $112.22 | $112.85 | $104.29 | 568,387 |
2019-02-15 | $111.91 | $112.57 | $111.87 | $112.56 | $104.02 | 546,822 |
2019-02-14 | $111.03 | $111.65 | $110.56 | $111.11 | $102.68 | 2,044,392 |
2019-02-13 | $111.43 | $111.93 | $111.35 | $111.56 | $103.10 | 599,403 |
2019-02-12 | $110.37 | $111.28 | $110.37 | $111.12 | $102.69 | 734,007 |
2019-02-11 | $109.94 | $109.97 | $109.52 | $109.72 | $101.40 | 609,547 |
2019-02-08 | $109.36 | $109.73 | $108.63 | $109.71 | $101.39 | 857,771 |
2019-02-07 | $110.30 | $110.48 | $109.13 | $109.85 | $101.52 | 954,045 |
2019-02-06 | $110.68 | $111.08 | $110.63 | $110.90 | $102.49 | 819,614 |
2019-02-05 | $110.79 | $111.05 | $110.38 | $110.88 | $102.47 | 842,700 |
2019-02-04 | $109.92 | $110.58 | $109.51 | $110.57 | $102.18 | 871,869 |
2019-02-01 | $110.03 | $110.37 | $109.58 | $109.95 | $101.61 | 1,015,949 |
2019-01-31 | $108.91 | $109.95 | $108.74 | $109.78 | $101.45 | 1,336,647 |
2019-01-30 | $108.41 | $109.63 | $107.89 | $109.14 | $100.86 | 1,192,989 |
2019-01-29 | $107.82 | $108.21 | $107.56 | $107.86 | $99.68 | 1,194,813 |
2019-01-28 | $107.19 | $107.72 | $106.80 | $107.69 | $99.52 | 1,663,631 |
2019-01-25 | $107.97 | $108.55 | $107.83 | $108.21 | $100.00 | 2,856,165 |
2019-01-24 | $106.78 | $107.35 | $106.55 | $107.10 | $98.97 | 1,296,584 |
2019-01-23 | $107.19 | $107.53 | $105.89 | $106.90 | $98.79 | 1,080,996 |
2019-01-22 | $107.57 | $107.62 | $106.13 | $106.71 | $98.61 | 3,056,197 |
2019-01-18 | $107.47 | $108.34 | $107.09 | $108.16 | $99.95 | 2,027,956 |
2019-01-17 | $105.35 | $107.02 | $105.33 | $106.57 | $98.48 | 1,727,170 |
2019-01-16 | $105.39 | $106.24 | $105.39 | $105.81 | $97.78 | 1,450,068 |
2019-01-15 | $104.40 | $105.33 | $104.40 | $105.15 | $97.17 | 4,403,475 |
2019-01-14 | $104.00 | $104.77 | $103.85 | $104.45 | $96.53 | 1,311,032 |
2019-01-11 | $104.29 | $104.92 | $104.00 | $104.84 | $96.89 | 2,497,902 |
2019-01-10 | $103.62 | $104.86 | $103.42 | $104.79 | $96.84 | 1,340,961 |
2019-01-09 | $104.12 | $104.72 | $103.60 | $104.27 | $96.36 | 2,924,982 |
2019-01-08 | $104.00 | $104.06 | $102.93 | $103.81 | $95.93 | 1,307,241 |
2019-01-07 | $102.44 | $103.70 | $101.84 | $103.04 | $95.22 | 1,887,019 |
2019-01-04 | $100.55 | $102.52 | $100.40 | $102.29 | $94.53 | 6,128,947 |
2019-01-03 | $100.65 | $100.65 | $98.97 | $99.16 | $91.64 | 2,129,686 |
2019-01-02 | $99.81 | $101.91 | $99.56 | $101.55 | $93.85 | 2,577,830 |
2018-12-31 | $100.93 | $101.24 | $100.10 | $101.14 | $93.47 | 4,345,109 |
2018-12-28 | $101.00 | $101.69 | $99.93 | $100.37 | $92.76 | 5,279,694 |
2018-12-27 | $98.45 | $100.45 | $96.86 | $100.45 | $92.83 | 6,774,769 |
2018-12-26 | $95.88 | $99.62 | $94.72 | $99.61 | $92.05 | 4,615,193 |
2018-12-24 | $97.25 | $97.54 | $95.32 | $95.36 | $88.13 | 2,831,674 |
2018-12-21 | $99.46 | $101.20 | $97.66 | $97.93 | $90.50 | 4,890,948 |
2018-12-20 | $100.35 | $101.09 | $98.51 | $99.43 | $91.89 | 4,507,871 |
2018-12-19 | $102.37 | $103.97 | $100.30 | $100.95 | $93.29 | 3,625,409 |
2018-12-18 | $103.46 | $103.78 | $101.57 | $102.18 | $94.43 | 1,707,462 |
2018-12-17 | $104.33 | $104.79 | $102.16 | $102.77 | $94.97 | 3,417,265 |
2018-12-14 | $106.07 | $106.64 | $105.12 | $105.42 | $96.73 | 1,741,566 |
2018-12-13 | $107.39 | $107.69 | $106.56 | $106.99 | $98.17 | 1,219,386 |
2018-12-12 | $108.00 | $108.37 | $107.05 | $107.11 | $98.28 | 1,564,518 |
2018-12-11 | $108.22 | $108.54 | $106.26 | $106.82 | $98.01 | 1,832,481 |
2018-12-10 | $107.53 | $107.58 | $104.97 | $107.02 | $98.20 | 1,892,400 |
2018-12-07 | $109.45 | $110.20 | $107.14 | $107.56 | $98.69 | 1,956,518 |
2018-12-06 | $108.74 | $109.48 | $106.79 | $109.47 | $100.44 | 2,787,842 |
2018-12-04 | $113.19 | $113.35 | $109.95 | $110.12 | $101.04 | 2,075,868 |
2018-12-03 | $113.76 | $113.78 | $112.55 | $113.34 | $103.99 | 1,857,888 |
2018-11-30 | $111.61 | $112.58 | $111.58 | $112.41 | $103.14 | 1,227,454 |
2018-11-29 | $111.61 | $112.36 | $111.27 | $111.77 | $102.55 | 1,292,991 |
2018-11-28 | $110.51 | $111.95 | $109.93 | $111.93 | $102.70 | 1,421,408 |
2018-11-27 | $109.54 | $110.28 | $109.38 | $110.26 | $101.17 | 1,632,581 |
2018-11-26 | $109.27 | $110.04 | $109.27 | $109.87 | $100.81 | 969,834 |
2018-11-23 | $108.52 | $108.99 | $108.29 | $108.51 | $99.56 | 505,214 |
2018-11-21 | $109.45 | $110.10 | $109.26 | $109.30 | $100.29 | 1,245,895 |
2018-11-20 | $110.34 | $110.54 | $108.71 | $109.03 | $100.04 | 1,923,926 |
2018-11-19 | $111.72 | $112.12 | $110.79 | $111.34 | $102.16 | 1,298,423 |
2018-11-16 | $111.14 | $112.19 | $111.04 | $111.87 | $102.65 | 878,159 |
2018-11-15 | $110.02 | $111.46 | $109.31 | $111.38 | $102.20 | 2,425,300 |
2018-11-14 | $111.96 | $112.15 | $109.77 | $110.52 | $101.41 | 1,413,561 |
2018-11-13 | $111.68 | $112.30 | $110.93 | $111.25 | $102.08 | 1,122,159 |
2018-11-12 | $112.94 | $113.07 | $111.21 | $111.44 | $102.25 | 993,663 |
2018-11-09 | $113.19 | $113.40 | $112.38 | $112.93 | $103.62 | 821,268 |
2018-11-08 | $113.57 | $114.09 | $113.24 | $113.65 | $104.28 | 896,013 |
2018-11-07 | $113.14 | $113.91 | $112.37 | $113.82 | $104.43 | 1,200,309 |
2018-11-06 | $111.61 | $112.30 | $111.45 | $112.25 | $102.99 | 652,973 |
2018-11-05 | $110.64 | $111.82 | $110.64 | $111.57 | $102.37 | 933,485 |
2018-11-02 | $111.32 | $111.40 | $109.35 | $110.26 | $101.17 | 1,357,275 |
2018-11-01 | $110.00 | $110.61 | $109.76 | $110.46 | $101.35 | 829,711 |
2018-10-31 | $109.99 | $110.68 | $109.54 | $109.65 | $100.61 | 1,295,148 |
2018-10-30 | $107.68 | $109.36 | $107.63 | $109.22 | $100.21 | 2,335,371 |
2018-10-29 | $108.25 | $109.18 | $106.22 | $107.47 | $98.61 | 3,320,500 |
2018-10-26 | $107.80 | $108.24 | $106.26 | $107.15 | $98.31 | 3,924,134 |
2018-10-25 | $108.09 | $109.36 | $107.66 | $108.64 | $99.68 | 1,487,416 |
2018-10-24 | $110.11 | $110.18 | $107.35 | $107.59 | $98.72 | 2,279,361 |
2018-10-23 | $109.48 | $110.76 | $108.69 | $110.20 | $101.11 | 2,329,515 |
2018-10-22 | $112.15 | $112.25 | $110.77 | $110.88 | $101.74 | 1,100,208 |
2018-10-19 | $111.83 | $112.78 | $111.76 | $111.97 | $102.74 | 1,400,811 |
2018-10-18 | $112.56 | $113.12 | $111.31 | $111.87 | $102.65 | 1,311,746 |
2018-10-17 | $112.59 | $113.21 | $111.72 | $112.84 | $103.54 | 982,051 |
2018-10-16 | $111.64 | $112.86 | $111.28 | $112.72 | $103.43 | 1,820,794 |
2018-10-15 | $111.06 | $112.01 | $111.04 | $111.05 | $101.89 | 1,680,254 |
2018-10-12 | $112.00 | $112.00 | $109.95 | $111.16 | $101.99 | 2,392,241 |
2018-10-11 | $113.20 | $113.41 | $110.05 | $110.57 | $101.45 | 4,258,200 |
2018-10-10 | $116.33 | $116.40 | $113.49 | $113.71 | $104.33 | 3,228,600 |
2018-10-09 | $116.66 | $116.89 | $116.12 | $116.44 | $106.84 | 1,523,250 |
2018-10-08 | $115.99 | $116.92 | $115.99 | $116.80 | $107.17 | 3,928,676 |
2018-10-05 | $116.65 | $116.90 | $115.79 | $116.22 | $106.64 | 1,593,222 |
2018-10-04 | $116.47 | $116.85 | $115.87 | $116.58 | $106.97 | 1,882,900 |
2018-10-03 | $117.02 | $117.12 | $116.44 | $116.62 | $107.00 | 1,032,972 |
2018-10-02 | $116.32 | $116.72 | $116.03 | $116.52 | $106.91 | 864,073 |
2018-10-01 | $116.38 | $116.70 | $116.03 | $116.30 | $106.71 | 898,063 |
2018-09-28 | $115.46 | $116.14 | $115.46 | $115.84 | $106.29 | 772,982 |
2018-09-27 | $116.03 | $116.60 | $115.80 | $115.95 | $106.39 | 408,918 |
2018-09-26 | $116.66 | $116.91 | $115.85 | $116.00 | $106.43 | 760,456 |
2018-09-25 | $117.96 | $117.98 | $117.18 | $117.27 | $106.97 | 727,880 |
2018-09-24 | $118.47 | $118.61 | $117.51 | $117.65 | $107.32 | 3,939,409 |
2018-09-21 | $118.76 | $118.81 | $118.46 | $118.53 | $108.12 | 545,996 |
2018-09-20 | $118.04 | $118.56 | $117.99 | $118.40 | $108.00 | 750,187 |
2018-09-19 | $117.22 | $117.91 | $117.22 | $117.64 | $107.31 | 999,517 |
2018-09-18 | $116.91 | $117.44 | $116.69 | $117.23 | $106.93 | 472,727 |
2018-09-17 | $116.87 | $117.10 | $116.67 | $116.79 | $106.53 | 1,101,631 |
2018-09-14 | $116.72 | $116.84 | $116.45 | $116.78 | $106.52 | 725,361 |
2018-09-13 | $116.66 | $116.82 | $116.30 | $116.63 | $106.39 | 678,366 |
2018-09-12 | $116.25 | $116.64 | $116.20 | $116.32 | $106.10 | 712,556 |
2018-09-11 | $115.86 | $116.45 | $115.61 | $116.17 | $105.97 | 578,811 |
2018-09-10 | $116.32 | $116.65 | $116.07 | $116.09 | $105.89 | 448,675 |
2018-09-07 | $115.77 | $116.08 | $115.48 | $115.85 | $105.68 | 814,847 |
2018-09-06 | $116.41 | $116.64 | $115.80 | $116.10 | $105.90 | 1,078,232 |
2018-09-05 | $115.73 | $116.47 | $115.59 | $116.43 | $106.20 | 2,085,102 |
2018-09-04 | $115.96 | $116.12 | $115.54 | $115.92 | $105.74 | 2,194,060 |
2018-08-31 | $115.92 | $116.23 | $115.58 | $116.05 | $105.86 | 736,036 |
2018-08-30 | $116.61 | $116.77 | $116.00 | $116.19 | $105.99 | 1,000,737 |
2018-08-29 | $116.67 | $117.06 | $116.39 | $116.87 | $106.61 | 596,761 |
2018-08-28 | $116.90 | $116.95 | $116.50 | $116.61 | $106.37 | 802,172 |
2018-08-27 | $116.31 | $116.81 | $116.31 | $116.68 | $106.43 | 1,916,036 |
2018-08-24 | $115.67 | $116.05 | $115.60 | $115.91 | $105.73 | 301,610 |
2018-08-23 | $115.63 | $115.78 | $115.31 | $115.45 | $105.31 | 540,811 |
2018-08-22 | $115.94 | $116.05 | $115.73 | $115.75 | $105.58 | 562,146 |
2018-08-21 | $115.99 | $116.43 | $115.98 | $116.07 | $105.88 | 540,093 |
2018-08-20 | $115.50 | $115.88 | $115.47 | $115.80 | $105.63 | 460,771 |
2018-08-17 | $114.65 | $115.56 | $114.65 | $115.33 | $105.20 | 673,157 |
2018-08-16 | $114.12 | $114.99 | $114.12 | $114.76 | $104.68 | 715,105 |
2018-08-15 | $113.66 | $113.68 | $112.90 | $113.49 | $103.52 | 1,043,629 |
2018-08-14 | $113.74 | $114.39 | $113.74 | $114.26 | $104.22 | 647,233 |
2018-08-13 | $114.25 | $114.27 | $113.35 | $113.47 | $103.50 | 764,387 |
2018-08-10 | $114.21 | $114.42 | $113.84 | $114.15 | $104.12 | 731,781 |
2018-08-09 | $115.24 | $115.24 | $114.81 | $114.85 | $104.76 | 487,633 |
2018-08-08 | $115.34 | $115.35 | $115.03 | $115.18 | $105.06 | 1,236,339 |
2018-08-07 | $115.23 | $115.62 | $115.15 | $115.39 | $105.26 | 638,686 |
2018-08-06 | $114.74 | $115.28 | $114.56 | $115.00 | $104.90 | 634,744 |
2018-08-03 | $114.04 | $114.76 | $113.98 | $114.73 | $104.65 | 875,493 |
2018-08-02 | $113.35 | $114.06 | $113.09 | $113.97 | $103.96 | 1,621,334 |
2018-08-01 | $114.42 | $114.47 | $113.74 | $113.88 | $103.88 | 986,779 |
2018-07-31 | $114.58 | $114.79 | $114.31 | $114.52 | $104.46 | 3,179,323 |
2018-07-30 | $114.06 | $114.61 | $114.06 | $114.27 | $104.23 | 1,621,095 |
2018-07-27 | $114.07 | $114.33 | $113.66 | $114.02 | $104.01 | 1,168,292 |
2018-07-26 | $113.95 | $114.45 | $113.95 | $114.17 | $104.14 | 629,037 |
2018-07-25 | $113.01 | $113.76 | $112.80 | $113.65 | $103.67 | 770,339 |
2018-07-24 | $112.94 | $113.36 | $112.81 | $113.12 | $103.18 | 844,711 |
2018-07-23 | $112.33 | $112.72 | $112.20 | $112.61 | $102.72 | 2,902,790 |
2018-07-20 | $112.44 | $112.56 | $112.24 | $112.38 | $102.51 | 761,668 |
2018-07-19 | $112.76 | $112.95 | $112.40 | $112.64 | $102.75 | 714,171 |
2018-07-18 | $112.63 | $113.06 | $112.52 | $113.00 | $103.08 | 2,808,895 |
2018-07-17 | $112.32 | $112.78 | $112.23 | $112.61 | $102.72 | 527,122 |
2018-07-16 | $112.35 | $112.52 | $112.03 | $112.46 | $102.58 | 695,938 |
2018-07-13 | $112.14 | $112.58 | $112.02 | $112.35 | $102.48 | 458,684 |
2018-07-12 | $112.48 | $112.48 | $111.96 | $112.29 | $102.43 | 602,509 |
2018-07-11 | $112.19 | $112.40 | $111.68 | $111.87 | $102.04 | 1,866,749 |
2018-07-10 | $112.71 | $112.90 | $112.55 | $112.82 | $102.91 | 561,834 |
2018-07-09 | $111.76 | $112.51 | $111.70 | $112.40 | $102.53 | 537,410 |
2018-07-06 | $110.65 | $111.61 | $110.42 | $111.35 | $101.57 | 706,411 |
2018-07-05 | $110.47 | $110.71 | $109.98 | $110.70 | $100.98 | 911,965 |
2018-07-03 | $110.50 | $110.81 | $109.82 | $110.04 | $100.38 | 474,626 |
2018-07-02 | $109.48 | $110.11 | $109.29 | $110.03 | $100.37 | 903,209 |
2018-06-29 | $110.46 | $111.20 | $110.10 | $110.13 | $100.46 | 929,847 |
2018-06-28 | $109.60 | $110.34 | $109.23 | $110.08 | $100.41 | 2,691,531 |
2018-06-27 | $110.28 | $111.08 | $109.58 | $109.63 | $100.00 | 1,180,227 |
2018-06-26 | $110.23 | $110.42 | $109.70 | $110.08 | $100.41 | 555,500 |
2018-06-25 | $111.33 | $111.48 | $110.08 | $110.75 | $100.37 | 5,720,775 |
2018-06-22 | $111.89 | $112.21 | $111.65 | $111.69 | $101.22 | 517,086 |
2018-06-21 | $111.62 | $111.62 | $110.91 | $111.14 | $100.73 | 3,074,068 |
2018-06-20 | $112.08 | $112.16 | $111.54 | $111.76 | $101.29 | 506,645 |
2018-06-19 | $111.14 | $111.90 | $111.11 | $111.77 | $101.30 | 725,623 |
2018-06-18 | $111.73 | $112.11 | $111.62 | $112.02 | $101.52 | 1,439,034 |
2018-06-15 | $112.16 | $112.54 | $111.52 | $112.42 | $101.89 | 1,139,258 |
2018-06-14 | $112.87 | $113.00 | $112.34 | $112.50 | $101.96 | 2,182,161 |
2018-06-13 | $113.15 | $113.17 | $112.51 | $112.53 | $101.99 | 1,162,396 |
2018-06-12 | $113.35 | $113.35 | $112.80 | $113.07 | $102.48 | 2,418,643 |
2018-06-11 | $113.03 | $113.49 | $113.03 | $113.19 | $102.58 | 420,504 |
2018-06-08 | $112.49 | $113.00 | $112.32 | $112.97 | $102.38 | 765,927 |
2018-06-07 | $112.33 | $112.83 | $112.29 | $112.57 | $102.02 | 2,545,472 |
2018-06-06 | $111.33 | $112.11 | $111.17 | $112.11 | $101.61 | 548,115 |
2018-06-05 | $111.16 | $111.21 | $110.72 | $111.08 | $100.67 | 524,216 |
2018-06-04 | $111.30 | $111.67 | $111.06 | $111.18 | $100.76 | 455,961 |
2018-06-01 | $110.88 | $111.25 | $110.79 | $110.97 | $100.57 | 623,632 |
2018-05-31 | $110.98 | $110.98 | $109.87 | $110.16 | $99.84 | 865,521 |
2018-05-30 | $110.03 | $111.37 | $110.00 | $111.12 | $100.71 | 697,357 |
2018-05-29 | $110.27 | $110.42 | $108.83 | $109.40 | $99.15 | 959,668 |
2018-05-25 | $111.18 | $111.24 | $110.72 | $111.04 | $100.64 | 752,305 |
2018-05-24 | $111.72 | $111.79 | $110.86 | $111.56 | $101.11 | 790,150 |
2018-05-23 | $111.63 | $111.97 | $111.26 | $111.96 | $101.47 | 841,488 |
2018-05-22 | $112.46 | $112.86 | $112.06 | $112.15 | $101.64 | 2,439,029 |
2018-05-21 | $112.09 | $112.48 | $112.07 | $112.32 | $101.80 | 493,457 |
2018-05-18 | $111.91 | $111.91 | $111.45 | $111.49 | $101.04 | 391,534 |
2018-05-17 | $111.91 | $112.41 | $111.62 | $112.04 | $101.54 | 429,315 |
2018-05-16 | $111.43 | $112.14 | $111.43 | $111.93 | $101.44 | 342,178 |
2018-05-15 | $111.37 | $111.58 | $111.02 | $111.38 | $100.94 | 1,145,973 |
2018-05-14 | $111.93 | $112.21 | $111.63 | $111.84 | $101.36 | 504,569 |
2018-05-11 | $111.52 | $111.95 | $111.34 | $111.67 | $101.21 | 413,288 |
2018-05-10 | $110.73 | $111.54 | $110.52 | $111.35 | $100.92 | 573,728 |
2018-05-09 | $109.75 | $110.55 | $109.60 | $110.35 | $100.01 | 750,016 |
2018-05-08 | $109.27 | $109.47 | $108.66 | $109.34 | $99.09 | 589,401 |
2018-05-07 | $109.61 | $109.90 | $109.13 | $109.38 | $99.13 | 353,674 |
2018-05-04 | $107.64 | $109.59 | $107.38 | $109.24 | $99.00 | 601,150 |
2018-05-03 | $108.28 | $108.33 | $106.79 | $108.03 | $97.91 | 1,226,966 |
2018-05-02 | $109.28 | $109.54 | $108.38 | $108.56 | $98.39 | 2,055,427 |
2018-05-01 | $109.57 | $109.62 | $108.54 | $109.55 | $99.28 | 1,261,357 |
2018-04-30 | $111.22 | $111.37 | $109.85 | $109.89 | $99.59 | 1,102,368 |
2018-04-27 | $110.69 | $111.20 | $110.48 | $110.96 | $100.56 | 905,022 |
2018-04-26 | $110.41 | $111.14 | $110.08 | $110.77 | $100.39 | 998,948 |
2018-04-25 | $109.92 | $110.54 | $109.21 | $110.37 | $100.03 | 2,514,003 |
2018-04-24 | $111.41 | $111.61 | $109.36 | $110.08 | $99.77 | 5,458,116 |
2018-04-23 | $110.85 | $111.06 | $110.37 | $110.85 | $100.46 | 1,675,120 |
2018-04-20 | $111.36 | $111.55 | $110.26 | $110.67 | $100.30 | 1,064,948 |
2018-04-19 | $111.38 | $111.66 | $110.79 | $111.30 | $100.87 | 791,452 |
2018-04-18 | $111.88 | $112.17 | $111.57 | $111.57 | $101.12 | 676,989 |
2018-04-17 | $111.77 | $111.90 | $111.36 | $111.57 | $101.12 | 1,067,695 |
2018-04-16 | $110.79 | $111.52 | $110.48 | $111.10 | $100.69 | 6,643,328 |
2018-04-13 | $111.08 | $111.16 | $109.70 | $110.14 | $99.82 | 1,317,797 |
2018-04-12 | $110.23 | $110.89 | $110.10 | $110.45 | $100.10 | 1,011,074 |
2018-04-11 | $109.57 | $110.29 | $109.40 | $109.67 | $99.39 | 1,046,088 |
2018-04-10 | $109.92 | $110.59 | $109.46 | $110.20 | $99.87 | 1,617,227 |
2018-04-09 | $108.85 | $110.12 | $108.44 | $108.56 | $98.39 | 1,649,818 |
2018-04-06 | $109.80 | $110.19 | $107.40 | $108.22 | $98.08 | 2,544,262 |
2018-04-05 | $110.10 | $110.82 | $109.83 | $110.43 | $100.08 | 973,142 |
2018-04-04 | $107.08 | $109.79 | $106.83 | $109.59 | $99.32 | 1,439,880 |
2018-04-03 | $107.55 | $108.60 | $106.90 | $108.48 | $98.32 | 1,559,505 |
2018-04-02 | $109.09 | $109.20 | $105.81 | $107.03 | $97.00 | 1,946,713 |
2018-03-29 | $108.59 | $109.83 | $108.44 | $109.34 | $99.09 | 941,587 |
2018-03-28 | $108.25 | $108.98 | $107.73 | $108.08 | $97.95 | 1,324,143 |
2018-03-27 | $109.44 | $109.99 | $107.38 | $107.99 | $97.87 | 1,555,163 |
2018-03-26 | $108.12 | $109.21 | $107.22 | $109.05 | $98.83 | 1,272,508 |
2018-03-23 | $108.99 | $109.17 | $106.48 | $106.61 | $96.62 | 1,778,423 |
2018-03-22 | $110.51 | $110.87 | $108.63 | $108.79 | $98.60 | 1,424,127 |
2018-03-21 | $111.93 | $112.99 | $111.79 | $112.04 | $100.95 | 849,958 |
2018-03-20 | $112.18 | $112.54 | $111.66 | $111.88 | $100.80 | 548,563 |
2018-03-19 | $113.03 | $113.11 | $111.30 | $111.96 | $100.87 | 787,000 |
2018-03-16 | $113.10 | $113.80 | $113.10 | $113.23 | $102.02 | 683,624 |
2018-03-15 | $113.35 | $113.59 | $112.75 | $112.95 | $101.77 | 646,621 |
2018-03-14 | $114.45 | $114.53 | $112.88 | $113.12 | $101.92 | 859,235 |
2018-03-13 | $115.00 | $115.29 | $113.72 | $113.97 | $102.69 | 834,286 |
2018-03-12 | $114.83 | $115.27 | $114.42 | $114.61 | $103.26 | 638,688 |
2018-03-09 | $113.65 | $114.86 | $113.44 | $114.83 | $103.46 | 610,804 |
2018-03-08 | $112.87 | $113.05 | $112.23 | $113.00 | $101.81 | 1,023,671 |
2018-03-07 | $111.96 | $112.78 | $111.64 | $112.61 | $101.46 | 589,505 |
2018-03-06 | $113.19 | $113.19 | $112.26 | $113.03 | $101.84 | 534,023 |
2018-03-05 | $110.86 | $113.03 | $110.85 | $112.76 | $101.60 | 864,416 |
2018-03-02 | $110.32 | $111.68 | $109.98 | $111.43 | $100.40 | 792,635 |
2018-03-01 | $112.26 | $113.16 | $110.38 | $110.94 | $99.96 | 1,336,445 |
2018-02-28 | $114.25 | $114.41 | $112.24 | $112.24 | $101.13 | 637,805 |
2018-02-27 | $115.41 | $115.84 | $113.74 | $113.77 | $102.51 | 926,709 |
2018-02-26 | $114.60 | $115.41 | $114.15 | $115.35 | $103.93 | 1,503,573 |
2018-02-23 | $112.86 | $114.08 | $112.74 | $114.08 | $102.78 | 646,425 |
2018-02-22 | $112.62 | $113.62 | $112.08 | $112.32 | $101.20 | 1,105,620 |
2018-02-21 | $113.10 | $114.12 | $112.23 | $112.24 | $101.13 | 740,832 |
2018-02-20 | $113.63 | $113.92 | $112.69 | $113.03 | $101.84 | 621,270 |
2018-02-16 | $113.73 | $115.04 | $113.73 | $114.15 | $102.85 | 868,340 |
2018-02-15 | $113.68 | $114.05 | $112.53 | $114.05 | $102.76 | 1,014,029 |
2018-02-14 | $111.11 | $113.13 | $110.91 | $112.98 | $101.79 | 1,159,232 |
2018-02-13 | $110.91 | $111.85 | $110.53 | $111.63 | $100.58 | 954,398 |
2018-02-12 | $110.93 | $112.06 | $110.16 | $111.35 | $100.33 | 1,427,373 |
2018-02-09 | $109.99 | $110.87 | $106.79 | $110.11 | $99.21 | 2,772,822 |
2018-02-08 | $112.69 | $112.69 | $108.69 | $108.75 | $97.98 | 2,015,548 |
2018-02-07 | $112.75 | $114.38 | $112.48 | $112.55 | $101.41 | 2,813,134 |
2018-02-06 | $109.58 | $113.11 | $108.62 | $112.86 | $101.69 | 2,252,787 |
2018-02-05 | $115.23 | $116.00 | $110.90 | $111.37 | $100.34 | 2,295,564 |
2018-02-02 | $118.18 | $118.30 | $116.16 | $116.20 | $104.69 | 1,557,973 |
2018-02-01 | $118.48 | $119.31 | $118.42 | $118.97 | $107.19 | 1,754,968 |
2018-01-31 | $119.20 | $119.38 | $118.30 | $118.84 | $107.07 | 913,311 |
2018-01-30 | $119.53 | $120.03 | $118.94 | $118.98 | $107.20 | 2,852,766 |
2018-01-29 | $120.84 | $121.07 | $120.32 | $120.36 | $108.44 | 1,345,616 |
2018-01-26 | $120.31 | $121.12 | $120.21 | $121.11 | $109.12 | 1,121,137 |
2018-01-25 | $120.49 | $120.49 | $119.73 | $120.05 | $108.16 | 1,173,896 |
2018-01-24 | $120.21 | $120.57 | $119.58 | $120.16 | $108.26 | 1,091,634 |
2018-01-23 | $119.70 | $120.04 | $119.46 | $119.86 | $107.99 | 1,393,517 |
2018-01-22 | $118.74 | $119.84 | $118.74 | $119.84 | $107.97 | 691,412 |
2018-01-19 | $118.58 | $118.83 | $118.27 | $118.83 | $107.06 | 887,797 |
2018-01-18 | $118.59 | $118.78 | $118.21 | $118.33 | $106.61 | 759,669 |
2018-01-17 | $118.18 | $118.91 | $117.74 | $118.64 | $106.89 | 1,210,998 |
2018-01-16 | $118.79 | $118.97 | $117.49 | $117.81 | $106.15 | 1,614,979 |
2018-01-12 | $117.93 | $118.39 | $117.83 | $118.32 | $106.60 | 698,084 |
2018-01-11 | $116.98 | $117.63 | $116.83 | $117.63 | $105.98 | 1,546,377 |
2018-01-10 | $116.38 | $116.87 | $116.21 | $116.61 | $105.06 | 937,109 |
2018-01-09 | $116.62 | $117.02 | $116.53 | $116.62 | $105.07 | 1,215,420 |
2018-01-08 | $116.26 | $116.52 | $116.00 | $116.45 | $104.92 | 1,361,864 |
2018-01-05 | $116.17 | $116.36 | $115.76 | $116.27 | $104.76 | 782,621 |
2018-01-04 | $115.56 | $116.11 | $115.50 | $115.92 | $104.44 | 832,986 |
2018-01-03 | $114.98 | $115.36 | $114.83 | $115.30 | $103.88 | 649,366 |
2018-01-02 | $114.57 | $114.85 | $114.30 | $114.83 | $103.46 | 841,880 |
2017-12-29 | $114.79 | $114.89 | $114.15 | $114.24 | $102.93 | 463,231 |
2017-12-28 | $114.51 | $114.61 | $114.31 | $114.57 | $103.23 | 440,324 |
2017-12-27 | $114.46 | $114.57 | $114.17 | $114.33 | $103.01 | 441,092 |
2017-12-26 | $114.33 | $114.69 | $114.26 | $114.37 | $103.05 | 372,586 |
2017-12-22 | $114.38 | $114.48 | $114.08 | $114.36 | $103.04 | 731,494 |
2017-12-21 | $114.09 | $114.58 | $113.82 | $114.32 | $103.00 | 669,178 |
2017-12-20 | $114.17 | $114.24 | $113.66 | $113.76 | $102.50 | 551,569 |
2017-12-19 | $114.43 | $114.43 | $113.68 | $113.72 | $102.46 | 624,746 |
2017-12-18 | $114.66 | $115.11 | $114.66 | $114.78 | $102.85 | 664,947 |
2017-12-15 | $113.65 | $114.39 | $113.64 | $114.03 | $102.18 | 10,326,234 |
2017-12-14 | $113.90 | $113.96 | $113.13 | $113.16 | $101.40 | 434,032 |
2017-12-13 | $114.11 | $114.28 | $113.75 | $113.78 | $101.95 | 11,132,424 |
2017-12-12 | $113.84 | $114.27 | $113.72 | $114.04 | $102.19 | 593,215 |
2017-12-11 | $113.41 | $113.66 | $113.27 | $113.65 | $101.84 | 961,564 |
2017-12-08 | $113.07 | $113.39 | $112.80 | $113.37 | $101.59 | 507,198 |
2017-12-07 | $112.35 | $112.91 | $112.26 | $112.71 | $100.99 | 1,508,716 |
2017-12-06 | $112.74 | $112.84 | $112.45 | $112.51 | $100.82 | 466,459 |
2017-12-05 | $113.68 | $113.68 | $112.69 | $112.78 | $101.06 | 788,156 |
2017-12-04 | $113.68 | $114.27 | $113.45 | $113.45 | $101.66 | 819,405 |
2017-12-01 | $112.90 | $113.11 | $111.14 | $112.77 | $101.05 | 1,202,155 |
2017-11-30 | $112.45 | $113.50 | $112.32 | $112.81 | $101.08 | 1,054,907 |
2017-11-29 | $111.29 | $112.23 | $111.29 | $112.03 | $100.39 | 1,194,016 |
2017-11-28 | $109.70 | $111.12 | $109.64 | $111.10 | $99.55 | 599,526 |
2017-11-27 | $109.52 | $109.78 | $109.46 | $109.48 | $98.10 | 357,619 |
2017-11-24 | $109.75 | $109.84 | $109.60 | $109.63 | $98.23 | 223,364 |
2017-11-22 | $109.70 | $109.82 | $109.52 | $109.57 | $98.18 | 409,362 |
2017-11-21 | $109.54 | $109.80 | $109.54 | $109.66 | $98.26 | 497,018 |
2017-11-20 | $109.14 | $109.33 | $108.96 | $109.24 | $97.89 | 462,595 |
2017-11-17 | $108.92 | $109.21 | $108.83 | $109.02 | $97.69 | 701,858 |
2017-11-16 | $108.84 | $109.39 | $108.82 | $109.16 | $97.81 | 532,541 |
2017-11-15 | $108.24 | $108.62 | $107.87 | $108.39 | $97.12 | 707,894 |
2017-11-14 | $108.70 | $108.76 | $108.25 | $108.73 | $97.43 | 578,630 |
2017-11-13 | $108.54 | $109.14 | $108.52 | $109.03 | $97.70 | 513,548 |
2017-11-10 | $108.93 | $108.99 | $108.71 | $108.93 | $97.61 | 598,677 |
2017-11-09 | $108.66 | $109.13 | $108.35 | $109.03 | $97.70 | 545,477 |
2017-11-08 | $109.16 | $109.27 | $108.85 | $109.24 | $97.89 | 500,317 |
2017-11-07 | $109.60 | $109.72 | $109.05 | $109.27 | $97.91 | 548,939 |
2017-11-06 | $109.37 | $109.56 | $109.26 | $109.44 | $98.06 | 392,149 |
2017-11-03 | $109.48 | $109.56 | $109.28 | $109.50 | $98.12 | 406,304 |
2017-11-02 | $109.51 | $109.61 | $108.87 | $109.52 | $98.14 | 481,921 |
2017-11-01 | $109.59 | $109.87 | $109.38 | $109.47 | $98.09 | 601,316 |
2017-10-31 | $109.20 | $109.33 | $109.09 | $109.15 | $97.80 | 465,124 |
2017-10-30 | $109.27 | $109.41 | $108.95 | $109.04 | $97.71 | 1,827,706 |
2017-10-27 | $109.49 | $109.64 | $109.04 | $109.60 | $98.21 | 667,148 |
2017-10-26 | $109.85 | $110.10 | $109.71 | $109.71 | $98.31 | 539,705 |
2017-10-25 | $110.03 | $110.12 | $108.94 | $109.47 | $98.09 | 517,158 |
2017-10-24 | $110.08 | $110.25 | $110.00 | $110.09 | $98.65 | 491,777 |
2017-10-23 | $110.19 | $110.30 | $109.79 | $109.84 | $98.42 | 538,259 |
2017-10-20 | $109.74 | $110.12 | $109.64 | $110.02 | $98.58 | 522,606 |
2017-10-19 | $108.67 | $109.31 | $108.67 | $109.31 | $97.95 | 504,514 |
2017-10-18 | $109.15 | $109.21 | $109.01 | $109.07 | $97.73 | 450,035 |
2017-10-17 | $109.05 | $109.05 | $108.74 | $108.95 | $97.63 | 479,674 |
2017-10-16 | $108.94 | $109.17 | $108.86 | $109.00 | $97.67 | 1,287,901 |
2017-10-13 | $108.88 | $109.07 | $108.67 | $108.85 | $97.54 | 675,344 |
2017-10-12 | $109.11 | $109.11 | $108.72 | $108.80 | $97.49 | 500,072 |
2017-10-11 | $109.20 | $109.25 | $109.04 | $109.25 | $97.89 | 630,255 |
2017-10-10 | $108.98 | $109.34 | $108.98 | $109.26 | $97.90 | 1,326,125 |
2017-10-09 | $109.28 | $109.29 | $108.63 | $108.76 | $97.46 | 450,448 |
2017-10-06 | $109.24 | $109.36 | $108.93 | $109.17 | $97.82 | 599,675 |
2017-10-05 | $109.06 | $109.59 | $108.91 | $109.45 | $98.07 | 379,729 |
2017-10-04 | $108.79 | $109.13 | $108.77 | $108.94 | $97.62 | 410,385 |
2017-10-03 | $108.67 | $108.83 | $108.49 | $108.79 | $97.48 | 568,404 |
2017-10-02 | $108.09 | $108.57 | $107.83 | $108.57 | $97.29 | 743,238 |
2017-09-29 | $107.61 | $107.94 | $107.51 | $107.91 | $96.69 | 460,788 |
2017-09-28 | $107.51 | $107.74 | $107.37 | $107.68 | $96.49 | 565,802 |
2017-09-27 | $107.66 | $107.73 | $107.14 | $107.54 | $96.36 | 627,932 |
2017-09-26 | $107.43 | $107.52 | $107.24 | $107.31 | $96.16 | 425,103 |
2017-09-25 | $107.64 | $108.16 | $107.57 | $108.03 | $96.21 | 543,579 |
2017-09-22 | $107.49 | $107.77 | $107.42 | $107.66 | $95.88 | 373,608 |
2017-09-21 | $107.66 | $107.83 | $107.49 | $107.63 | $95.86 | 685,916 |
2017-09-20 | $107.64 | $107.83 | $107.41 | $107.78 | $95.99 | 424,799 |
2017-09-19 | $107.51 | $107.64 | $107.39 | $107.56 | $95.79 | 689,217 |
2017-09-18 | $107.11 | $107.43 | $107.11 | $107.40 | $95.65 | 758,803 |
2017-09-15 | $106.67 | $107.03 | $106.63 | $107.01 | $95.30 | 303,641 |
2017-09-14 | $106.58 | $106.81 | $106.58 | $106.74 | $95.06 | 401,517 |
2017-09-13 | $106.44 | $106.72 | $106.34 | $106.70 | $95.03 | 446,254 |
2017-09-12 | $106.18 | $106.57 | $106.13 | $106.52 | $94.87 | 435,065 |
2017-09-11 | $105.29 | $106.01 | $105.29 | $105.91 | $94.32 | 425,584 |
2017-09-08 | $104.42 | $104.84 | $104.29 | $104.67 | $93.22 | 428,998 |
2017-09-07 | $105.08 | $105.08 | $104.32 | $104.54 | $93.10 | 403,300 |
2017-09-06 | $104.90 | $105.14 | $104.80 | $104.98 | $93.50 | 483,886 |
2017-09-05 | $105.23 | $105.29 | $104.20 | $104.58 | $93.14 | 651,164 |
2017-09-01 | $105.31 | $105.79 | $105.31 | $105.53 | $93.99 | 504,533 |
2017-08-31 | $104.98 | $105.32 | $104.92 | $105.10 | $93.60 | 841,828 |
2017-08-30 | $104.49 | $104.92 | $104.35 | $104.72 | $93.27 | 407,752 |
2017-08-29 | $103.90 | $104.60 | $103.87 | $104.47 | $93.04 | 516,884 |
2017-08-28 | $104.95 | $104.97 | $104.33 | $104.59 | $93.15 | 409,993 |
2017-08-25 | $104.76 | $105.11 | $104.69 | $104.75 | $93.29 | 455,860 |
2017-08-24 | $104.80 | $104.88 | $104.35 | $104.39 | $92.97 | 413,627 |
2017-08-23 | $104.45 | $104.94 | $104.41 | $104.64 | $93.19 | 655,534 |
2017-08-22 | $104.27 | $104.98 | $104.27 | $104.87 | $93.40 | 414,984 |
2017-08-21 | $103.96 | $104.16 | $103.71 | $104.05 | $92.67 | 720,831 |
2017-08-18 | $104.04 | $104.65 | $103.77 | $103.97 | $92.60 | 568,659 |
2017-08-17 | $105.43 | $105.58 | $104.19 | $104.21 | $92.81 | 693,730 |
2017-08-16 | $105.93 | $106.12 | $105.62 | $105.78 | $94.21 | 605,698 |
2017-08-15 | $105.99 | $105.99 | $105.57 | $105.68 | $94.12 | 599,937 |
2017-08-14 | $105.48 | $105.98 | $105.45 | $105.72 | $94.16 | 468,231 |
2017-08-11 | $105.04 | $105.23 | $104.73 | $104.86 | $93.39 | 624,622 |
2017-08-10 | $105.96 | $105.96 | $105.01 | $105.02 | $93.53 | 509,246 |
2017-08-09 | $106.08 | $106.32 | $105.93 | $106.28 | $94.65 | 398,936 |
2017-08-08 | $106.51 | $107.17 | $106.27 | $106.44 | $94.80 | 453,300 |
2017-08-07 | $106.65 | $106.69 | $106.48 | $106.65 | $94.98 | 639,092 |
2017-08-04 | $106.75 | $106.81 | $106.56 | $106.66 | $94.99 | 522,729 |
2017-08-03 | $106.61 | $106.66 | $106.33 | $106.45 | $94.81 | 486,650 |
2017-08-02 | $106.54 | $106.65 | $106.29 | $106.63 | $94.97 | 471,882 |
2017-08-01 | $106.66 | $106.75 | $106.43 | $106.70 | $95.03 | 605,143 |
2017-07-31 | $106.41 | $106.63 | $106.30 | $106.42 | $94.78 | 948,408 |
2017-07-28 | $106.11 | $106.35 | $105.87 | $106.20 | $94.58 | 849,259 |
2017-07-27 | $106.26 | $106.34 | $105.83 | $106.34 | $94.71 | 862,820 |
2017-07-26 | $106.53 | $106.53 | $106.03 | $106.14 | $94.53 | 527,517 |
2017-07-25 | $106.29 | $106.61 | $106.16 | $106.36 | $94.73 | 431,975 |
2017-07-24 | $105.76 | $105.84 | $105.62 | $105.72 | $94.16 | 324,552 |
2017-07-21 | $105.79 | $105.87 | $105.49 | $105.85 | $94.27 | 479,867 |
2017-07-20 | $106.12 | $106.21 | $105.83 | $106.01 | $94.41 | 712,757 |
2017-07-19 | $105.63 | $105.97 | $105.48 | $105.97 | $94.38 | 536,896 |
2017-07-18 | $105.50 | $105.53 | $105.14 | $105.42 | $93.89 | 489,999 |
2017-07-17 | $105.68 | $105.90 | $105.56 | $105.66 | $94.10 | 529,989 |
2017-07-14 | $105.32 | $105.94 | $105.12 | $105.73 | $94.16 | 583,259 |
2017-07-13 | $105.33 | $105.50 | $105.14 | $105.45 | $93.92 | 468,557 |
2017-07-12 | $105.14 | $105.47 | $105.13 | $105.23 | $93.72 | 580,128 |
2017-07-11 | $104.88 | $104.90 | $104.24 | $104.72 | $93.27 | 495,470 |
2017-07-10 | $104.94 | $105.12 | $104.79 | $104.89 | $93.42 | 582,171 |
2017-07-07 | $104.83 | $105.10 | $104.59 | $105.05 | $93.56 | 630,027 |
2017-07-06 | $105.41 | $105.49 | $104.57 | $104.63 | $93.18 | 708,357 |
2017-07-05 | $105.94 | $105.94 | $105.29 | $105.58 | $94.03 | 1,522,009 |
2017-07-03 | $105.43 | $106.26 | $105.43 | $105.80 | $94.23 | 614,895 |
2017-06-30 | $105.27 | $105.37 | $104.84 | $104.96 | $93.48 | 788,732 |
2017-06-29 | $105.59 | $105.81 | $104.30 | $104.83 | $93.36 | 868,504 |
2017-06-28 | $104.79 | $105.42 | $104.79 | $105.17 | $93.67 | 954,605 |
2017-06-27 | $104.83 | $105.09 | $104.34 | $104.34 | $92.93 | 491,527 |
2017-06-26 | $105.24 | $105.63 | $105.15 | $105.33 | $93.29 | 515,567 |
2017-06-23 | $105.10 | $105.24 | $104.80 | $104.96 | $92.96 | 489,502 |
2017-06-22 | $105.19 | $105.38 | $104.99 | $105.03 | $93.02 | 580,116 |
2017-06-21 | $105.75 | $105.75 | $104.95 | $105.14 | $93.12 | 449,605 |
2017-06-20 | $106.08 | $106.13 | $105.62 | $105.65 | $93.57 | 375,499 |
2017-06-19 | $106.10 | $106.41 | $105.96 | $106.34 | $94.18 | 501,677 |
2017-06-16 | $105.89 | $105.89 | $105.27 | $105.78 | $93.69 | 406,334 |
2017-06-15 | $105.49 | $105.86 | $105.41 | $105.83 | $93.73 | 427,616 |
2017-06-14 | $106.17 | $106.17 | $105.57 | $106.04 | $93.92 | 620,944 |
2017-06-13 | $106.04 | $106.15 | $105.77 | $106.12 | $93.99 | 655,566 |
2017-06-12 | $105.61 | $106.13 | $105.49 | $105.81 | $93.71 | 1,169,289 |
2017-06-09 | $104.64 | $105.60 | $104.64 | $105.52 | $93.46 | 2,046,577 |
2017-06-08 | $104.30 | $104.89 | $104.30 | $104.54 | $92.59 | 677,856 |
2017-06-07 | $104.28 | $104.42 | $103.99 | $104.28 | $92.36 | 413,442 |
2017-06-06 | $104.14 | $104.39 | $103.95 | $104.16 | $92.25 | 443,828 |
2017-06-05 | $104.45 | $104.64 | $104.38 | $104.42 | $92.48 | 307,173 |
2017-06-02 | $104.55 | $104.70 | $104.30 | $104.52 | $92.57 | 524,346 |
2017-06-01 | $103.78 | $104.63 | $103.63 | $104.60 | $92.64 | 1,102,675 |
2017-05-31 | $103.88 | $103.88 | $103.26 | $103.59 | $91.75 | 559,293 |
2017-05-30 | $103.81 | $103.92 | $103.61 | $103.77 | $91.91 | 625,236 |
2017-05-26 | $103.93 | $104.06 | $103.86 | $103.98 | $92.09 | 353,009 |
2017-05-25 | $104.08 | $104.26 | $103.85 | $103.98 | $92.09 | 643,897 |
2017-05-24 | $103.90 | $103.90 | $103.55 | $103.84 | $91.97 | 457,102 |
2017-05-23 | $103.62 | $103.89 | $103.45 | $103.77 | $91.91 | 592,555 |
2017-05-22 | $103.29 | $103.51 | $103.10 | $103.41 | $91.59 | 499,969 |
2017-05-19 | $102.57 | $103.39 | $102.49 | $103.00 | $91.22 | 1,659,900 |
2017-05-18 | $101.93 | $102.72 | $101.78 | $102.22 | $90.53 | 798,991 |
2017-05-17 | $103.07 | $103.23 | $102.11 | $102.14 | $90.46 | 1,604,985 |
2017-05-16 | $104.28 | $104.34 | $103.83 | $103.94 | $92.06 | 2,003,457 |
2017-05-15 | $103.86 | $104.31 | $103.81 | $104.17 | $92.26 | 383,067 |
2017-05-12 | $103.75 | $103.75 | $103.40 | $103.57 | $91.73 | 441,160 |
2017-05-11 | $104.00 | $104.09 | $103.43 | $103.93 | $92.05 | 693,812 |
2017-05-10 | $103.89 | $104.22 | $103.85 | $104.21 | $92.30 | 657,558 |
2017-05-09 | $104.42 | $104.46 | $103.81 | $103.99 | $92.10 | 619,944 |
2017-05-08 | $104.42 | $104.49 | $104.17 | $104.30 | $92.38 | 453,425 |
2017-05-05 | $104.14 | $104.42 | $103.99 | $104.42 | $92.48 | 559,398 |
2017-05-04 | $104.14 | $104.22 | $103.61 | $103.96 | $92.07 | 652,152 |
2017-05-03 | $103.74 | $104.06 | $103.60 | $103.95 | $92.07 | 542,689 |
2017-05-02 | $104.00 | $104.07 | $103.64 | $103.83 | $91.96 | 591,193 |
2017-05-01 | $104.12 | $104.24 | $103.76 | $103.94 | $92.06 | 876,245 |
2017-04-28 | $104.53 | $104.53 | $103.89 | $103.94 | $92.06 | 417,406 |
2017-04-27 | $104.66 | $104.66 | $104.06 | $104.38 | $92.45 | 533,228 |
2017-04-26 | $104.58 | $105.18 | $104.55 | $104.57 | $92.61 | 559,784 |
2017-04-25 | $104.39 | $104.77 | $104.30 | $104.59 | $92.63 | 747,522 |
2017-04-24 | $103.95 | $104.15 | $103.75 | $103.97 | $92.08 | 788,795 |
2017-04-21 | $103.22 | $103.26 | $102.65 | $102.83 | $91.07 | 695,102 |
2017-04-20 | $102.63 | $103.59 | $102.63 | $103.31 | $91.50 | 678,542 |
2017-04-19 | $103.08 | $103.29 | $102.37 | $102.52 | $90.80 | 596,301 |
2017-04-18 | $102.87 | $103.11 | $102.45 | $102.84 | $91.08 | 570,376 |
2017-04-17 | $102.58 | $103.28 | $102.41 | $103.24 | $91.44 | 745,966 |
2017-04-13 | $103.06 | $103.38 | $102.38 | $102.38 | $90.68 | 1,545,486 |
2017-04-12 | $103.61 | $103.65 | $103.10 | $103.27 | $91.46 | 748,969 |
2017-04-11 | $103.55 | $103.71 | $102.92 | $103.71 | $91.85 | 2,479,960 |
2017-04-10 | $103.81 | $104.21 | $103.51 | $103.79 | $91.92 | 683,151 |
2017-04-07 | $103.71 | $104.08 | $103.46 | $103.66 | $91.81 | 558,512 |
2017-04-06 | $103.58 | $104.16 | $103.27 | $103.83 | $91.96 | 1,248,652 |
2017-04-05 | $104.31 | $104.82 | $103.38 | $103.46 | $91.63 | 1,379,980 |
2017-04-04 | $103.57 | $103.87 | $103.37 | $103.87 | $91.99 | 550,843 |
2017-04-03 | $104.06 | $104.16 | $103.07 | $103.79 | $91.92 | 854,520 |
2017-03-31 | $104.32 | $104.42 | $104.00 | $104.04 | $92.15 | 722,988 |
2017-03-30 | $103.99 | $104.55 | $103.84 | $104.46 | $92.52 | 651,392 |
2017-03-29 | $103.85 | $104.16 | $103.61 | $103.92 | $92.04 | 802,525 |
2017-03-28 | $102.94 | $104.16 | $102.94 | $103.93 | $92.05 | 870,924 |
2017-03-27 | $102.26 | $103.19 | $102.11 | $103.08 | $91.30 | 952,360 |
2017-03-24 | $103.59 | $103.81 | $102.84 | $103.28 | $91.47 | 1,072,017 |
2017-03-23 | $103.79 | $104.62 | $103.72 | $103.92 | $91.55 | 1,194,679 |
2017-03-22 | $103.74 | $104.10 | $103.45 | $103.90 | $91.53 | 1,250,990 |
2017-03-21 | $105.71 | $105.71 | $103.78 | $103.88 | $91.51 | 2,633,475 |
2017-03-20 | $105.68 | $105.69 | $105.23 | $105.37 | $92.82 | 1,315,167 |
2017-03-17 | $106.23 | $106.24 | $105.71 | $105.71 | $93.12 | 766,422 |
2017-03-16 | $106.45 | $106.47 | $105.94 | $106.11 | $93.48 | 791,240 |
2017-03-15 | $105.70 | $106.50 | $105.63 | $106.25 | $93.60 | 966,467 |
2017-03-14 | $105.58 | $105.58 | $105.04 | $105.42 | $92.87 | 615,751 |
2017-03-13 | $105.87 | $105.98 | $105.64 | $105.85 | $93.25 | 662,738 |
2017-03-10 | $106.14 | $106.14 | $105.39 | $105.86 | $93.26 | 649,297 |
2017-03-09 | $105.44 | $105.78 | $105.08 | $105.61 | $93.04 | 1,226,625 |
2017-03-08 | $105.96 | $106.15 | $105.38 | $105.43 | $92.88 | 695,992 |
2017-03-07 | $106.14 | $106.14 | $105.71 | $105.80 | $93.20 | 588,425 |
2017-03-06 | $106.28 | $106.42 | $105.96 | $106.30 | $93.64 | 2,572,596 |
2017-03-03 | $106.64 | $106.87 | $106.52 | $106.71 | $94.00 | 995,809 |
2017-03-02 | $107.40 | $107.40 | $106.71 | $106.75 | $94.04 | 933,056 |
2017-03-01 | $106.83 | $107.75 | $106.71 | $107.43 | $94.64 | 1,472,057 |
2017-02-28 | $105.86 | $105.99 | $105.58 | $105.83 | $93.23 | 959,189 |
2017-02-27 | $105.89 | $106.22 | $105.79 | $106.13 | $93.49 | 711,932 |
2017-02-24 | $105.42 | $105.95 | $105.42 | $105.94 | $93.33 | 876,714 |
2017-02-23 | $106.11 | $106.17 | $105.61 | $105.98 | $93.36 | 781,392 |
2017-02-22 | $105.69 | $105.93 | $105.58 | $105.76 | $93.17 | 994,340 |
2017-02-21 | $105.47 | $106.02 | $105.37 | $105.91 | $93.30 | 1,011,121 |
2017-02-17 | $104.70 | $105.19 | $104.59 | $105.19 | $92.67 | 1,436,539 |
2017-02-16 | $105.23 | $105.30 | $104.69 | $105.07 | $92.56 | 753,460 |
2017-02-15 | $104.60 | $105.30 | $104.50 | $105.17 | $92.65 | 693,026 |
2017-02-14 | $104.02 | $104.67 | $103.90 | $104.67 | $92.21 | 1,019,960 |
2017-02-13 | $103.79 | $104.31 | $103.77 | $104.08 | $91.69 | 1,016,484 |
2017-02-10 | $103.33 | $103.65 | $103.19 | $103.50 | $91.18 | 2,793,986 |
2017-02-09 | $102.52 | $103.23 | $102.50 | $103.09 | $90.82 | 787,752 |
2017-02-08 | $102.06 | $102.39 | $101.91 | $102.34 | $90.15 | 1,654,668 |
2017-02-07 | $102.71 | $102.77 | $102.18 | $102.30 | $90.12 | 1,095,144 |
2017-02-06 | $102.59 | $102.80 | $102.34 | $102.48 | $90.28 | 806,400 |
2017-02-03 | $102.58 | $102.87 | $102.21 | $102.80 | $90.56 | 902,236 |
2017-02-02 | $101.53 | $101.93 | $101.38 | $101.82 | $89.70 | 996,442 |
2017-02-01 | $102.16 | $102.38 | $101.52 | $101.78 | $89.66 | 813,703 |
2017-01-31 | $101.62 | $101.98 | $101.35 | $101.97 | $89.83 | 1,591,276 |
2017-01-30 | $102.07 | $102.11 | $101.33 | $101.86 | $89.73 | 1,125,067 |
2017-01-27 | $102.85 | $102.90 | $102.39 | $102.49 | $90.29 | 874,781 |
2017-01-26 | $102.97 | $103.13 | $102.71 | $102.89 | $90.64 | 795,573 |
2017-01-25 | $102.61 | $103.05 | $102.52 | $102.97 | $90.71 | 912,772 |
2017-01-24 | $101.48 | $102.34 | $101.39 | $102.10 | $89.94 | 915,446 |
2017-01-23 | $101.60 | $101.73 | $100.97 | $101.27 | $89.21 | 1,076,629 |
2017-01-20 | $101.70 | $102.03 | $101.39 | $101.70 | $89.59 | 1,159,780 |
2017-01-19 | $101.93 | $101.96 | $101.10 | $101.37 | $89.30 | 1,122,824 |
2017-01-18 | $101.79 | $101.90 | $101.45 | $101.89 | $89.76 | 722,139 |
2017-01-17 | $101.90 | $102.02 | $101.50 | $101.68 | $89.57 | 1,112,236 |
2017-01-13 | $102.07 | $102.52 | $101.97 | $102.18 | $90.01 | 3,282,748 |
2017-01-12 | $102.18 | $102.18 | $101.35 | $102.03 | $89.88 | 795,343 |
2017-01-11 | $102.00 | $102.34 | $101.65 | $102.32 | $90.14 | 986,971 |
2017-01-10 | $101.97 | $102.50 | $101.77 | $102.01 | $89.86 | 831,852 |
2017-01-09 | $102.42 | $102.42 | $101.92 | $101.92 | $89.78 | 727,247 |
2017-01-06 | $102.48 | $102.81 | $102.12 | $102.64 | $90.42 | 874,259 |
2017-01-05 | $102.62 | $102.70 | $101.95 | $102.42 | $90.23 | 1,224,628 |
2017-01-04 | $102.50 | $102.92 | $102.49 | $102.83 | $90.59 | 4,223,950 |
2017-01-03 | $102.06 | $102.45 | $101.56 | $102.21 | $90.04 | 1,625,160 |
2016-12-30 | $101.64 | $101.81 | $101.04 | $101.38 | $89.31 | 974,528 |
2016-12-29 | $101.72 | $101.85 | $101.30 | $101.53 | $89.44 | 2,602,760 |
2016-12-28 | $102.70 | $102.70 | $101.58 | $101.63 | $89.53 | 1,311,963 |
2016-12-27 | $102.49 | $102.62 | $102.37 | $102.49 | $90.29 | 952,356 |
2016-12-23 | $102.19 | $102.34 | $102.13 | $102.32 | $90.14 | 519,645 |
2016-12-22 | $102.24 | $102.34 | $102.00 | $102.17 | $90.00 | 870,226 |
2016-12-21 | $102.53 | $102.57 | $102.32 | $102.32 | $90.14 | 694,175 |
2016-12-20 | $103.05 | $103.27 | $102.91 | $103.17 | $90.34 | 1,067,168 |
2016-12-19 | $102.70 | $102.84 | $102.41 | $102.71 | $89.93 | 731,790 |
2016-12-16 | $103.10 | $103.13 | $102.41 | $102.57 | $89.81 | 1,039,772 |
2016-12-15 | $102.40 | $103.20 | $102.22 | $102.75 | $89.97 | 1,497,620 |
2016-12-14 | $103.00 | $103.51 | $101.98 | $102.21 | $89.50 | 1,988,453 |
2016-12-13 | $103.17 | $103.53 | $102.77 | $103.30 | $90.45 | 1,941,675 |
2016-12-12 | $102.84 | $103.28 | $102.64 | $102.78 | $90.00 | 1,627,632 |
2016-12-09 | $102.43 | $102.86 | $102.24 | $102.86 | $90.07 | 985,711 |
2016-12-08 | $102.03 | $102.66 | $101.83 | $102.31 | $89.58 | 1,148,004 |
2016-12-07 | $100.66 | $102.02 | $100.54 | $102.02 | $89.33 | 1,258,472 |
2016-12-06 | $100.27 | $100.65 | $99.93 | $100.63 | $88.11 | 1,254,684 |
2016-12-05 | $100.03 | $100.35 | $99.91 | $100.14 | $87.68 | 863,499 |
2016-12-02 | $99.67 | $99.91 | $99.42 | $99.57 | $87.18 | 901,765 |
2016-12-01 | $99.78 | $100.10 | $99.53 | $99.71 | $87.31 | 1,878,420 |
2016-11-30 | $99.60 | $99.83 | $99.42 | $99.42 | $87.05 | 1,676,718 |
2016-11-29 | $98.95 | $99.22 | $98.72 | $98.97 | $86.66 | 1,199,493 |
2016-11-28 | $99.29 | $99.42 | $98.90 | $98.97 | $86.66 | 658,539 |
2016-11-25 | $99.37 | $99.51 | $99.21 | $99.51 | $87.13 | 355,086 |
2016-11-23 | $98.69 | $99.17 | $98.58 | $99.13 | $86.80 | 778,535 |
2016-11-22 | $98.88 | $98.94 | $98.38 | $98.84 | $86.55 | 823,646 |
2016-11-21 | $98.37 | $98.64 | $98.16 | $98.62 | $86.35 | 1,278,487 |
2016-11-18 | $98.16 | $98.16 | $97.81 | $97.94 | $85.76 | 803,707 |
2016-11-17 | $97.85 | $98.18 | $97.76 | $98.07 | $85.87 | 776,643 |
2016-11-16 | $98.08 | $98.13 | $97.53 | $97.76 | $85.60 | 976,454 |
2016-11-15 | $97.70 | $98.37 | $97.41 | $98.37 | $86.13 | 1,727,374 |
2016-11-14 | $97.22 | $97.83 | $97.18 | $97.66 | $85.51 | 3,107,229 |
2016-11-11 | $96.73 | $97.00 | $96.25 | $96.93 | $84.87 | 1,627,791 |
2016-11-10 | $96.55 | $97.52 | $96.23 | $97.09 | $85.01 | 2,059,191 |
2016-11-09 | $94.06 | $96.50 | $93.90 | $96.07 | $84.12 | 2,834,517 |
2016-11-08 | $93.90 | $94.76 | $93.73 | $94.45 | $82.70 | 639,159 |
2016-11-07 | $93.25 | $94.15 | $93.25 | $94.11 | $82.40 | 613,363 |
2016-11-04 | $92.34 | $92.71 | $92.04 | $92.10 | $80.64 | 666,114 |
2016-11-03 | $92.63 | $92.86 | $92.13 | $92.26 | $80.78 | 614,311 |
2016-11-02 | $92.82 | $92.95 | $92.25 | $92.51 | $81.00 | 1,219,783 |
2016-11-01 | $93.68 | $93.84 | $92.40 | $93.00 | $81.43 | 1,322,427 |
2016-10-31 | $93.66 | $93.87 | $93.51 | $93.53 | $81.90 | 1,310,542 |
2016-10-28 | $93.72 | $94.11 | $93.05 | $93.47 | $81.84 | 872,222 |
2016-10-27 | $94.29 | $94.31 | $93.67 | $93.84 | $82.17 | 650,991 |
2016-10-26 | $93.52 | $94.14 | $93.43 | $93.94 | $82.25 | 588,917 |
2016-10-25 | $93.88 | $94.20 | $93.73 | $93.83 | $82.16 | 844,841 |
2016-10-24 | $94.08 | $94.26 | $93.74 | $93.93 | $82.25 | 382,244 |
2016-10-21 | $93.51 | $93.82 | $93.28 | $93.76 | $82.10 | 607,028 |
2016-10-20 | $94.03 | $94.32 | $93.67 | $94.02 | $82.32 | 548,139 |
2016-10-19 | $93.97 | $94.38 | $93.80 | $94.16 | $82.45 | 664,826 |
2016-10-18 | $94.04 | $94.10 | $93.57 | $93.81 | $82.14 | 573,363 |
2016-10-17 | $93.59 | $93.78 | $93.19 | $93.31 | $81.70 | 589,275 |
2016-10-14 | $94.16 | $94.36 | $93.57 | $93.60 | $81.96 | 544,909 |
2016-10-13 | $93.28 | $93.83 | $92.76 | $93.57 | $81.93 | 929,369 |
2016-10-12 | $93.92 | $94.14 | $93.62 | $93.90 | $82.22 | 772,265 |
2016-10-11 | $94.83 | $94.83 | $93.48 | $93.86 | $82.18 | 667,294 |
2016-10-10 | $94.94 | $95.31 | $94.94 | $95.02 | $83.20 | 405,717 |
2016-10-07 | $95.00 | $95.09 | $94.19 | $94.57 | $82.81 | 636,541 |
2016-10-06 | $94.73 | $94.92 | $94.33 | $94.87 | $83.07 | 615,479 |
2016-10-05 | $94.48 | $95.04 | $94.26 | $94.78 | $82.99 | 674,504 |
2016-10-04 | $94.78 | $94.83 | $93.85 | $94.14 | $82.43 | 719,277 |
2016-10-03 | $94.79 | $94.81 | $94.39 | $94.66 | $82.89 | 500,052 |
2016-09-30 | $94.60 | $95.32 | $94.51 | $94.96 | $83.15 | 513,520 |
2016-09-29 | $94.89 | $95.09 | $93.78 | $94.10 | $82.39 | 874,094 |
2016-09-28 | $94.39 | $95.04 | $93.80 | $94.98 | $83.17 | 470,453 |
2016-09-27 | $93.66 | $94.29 | $93.46 | $94.20 | $82.48 | 845,107 |
2016-09-26 | $94.21 | $94.27 | $93.67 | $93.75 | $82.09 | 1,215,713 |
2016-09-23 | $95.50 | $95.60 | $95.11 | $95.18 | $82.82 | 347,480 |
2016-09-22 | $95.61 | $95.91 | $95.46 | $95.64 | $83.22 | 479,418 |
2016-09-21 | $94.46 | $95.24 | $94.21 | $95.17 | $82.81 | 655,216 |
2016-09-20 | $94.58 | $94.69 | $94.04 | $94.05 | $81.84 | 473,225 |
2016-09-19 | $94.38 | $94.74 | $94.01 | $94.13 | $81.91 | 604,516 |
2016-09-16 | $94.18 | $94.18 | $93.65 | $94.00 | $81.80 | 626,441 |
2016-09-15 | $93.57 | $94.74 | $93.44 | $94.50 | $82.23 | 730,542 |
2016-09-14 | $94.05 | $94.53 | $93.42 | $93.65 | $81.49 | 800,216 |
2016-09-13 | $94.89 | $94.92 | $93.71 | $93.99 | $81.79 | 1,836,922 |
2016-09-12 | $93.98 | $95.87 | $93.84 | $95.64 | $83.22 | 2,325,285 |
2016-09-09 | $95.98 | $95.98 | $94.33 | $94.35 | $82.10 | 1,361,409 |
2016-09-08 | $96.43 | $96.74 | $96.29 | $96.61 | $84.07 | 586,652 |
2016-09-07 | $96.45 | $96.61 | $96.24 | $96.55 | $84.01 | 1,019,986 |
2016-09-06 | $96.38 | $96.52 | $95.97 | $96.52 | $83.99 | 539,726 |
2016-09-02 | $96.18 | $96.44 | $96.01 | $96.28 | $83.78 | 812,473 |
2016-09-01 | $95.96 | $96.05 | $95.20 | $95.83 | $83.39 | 810,865 |
2016-08-31 | $96.12 | $96.12 | $95.42 | $95.91 | $83.46 | 666,370 |
2016-08-30 | $96.24 | $96.37 | $95.92 | $96.19 | $83.70 | 523,966 |
2016-08-29 | $95.68 | $96.36 | $95.68 | $96.23 | $83.74 | 355,708 |
2016-08-26 | $95.92 | $96.47 | $95.18 | $95.57 | $83.16 | 939,617 |
2016-08-25 | $95.75 | $96.02 | $95.66 | $95.80 | $83.36 | 419,341 |
2016-08-24 | $96.24 | $96.25 | $95.70 | $95.91 | $83.46 | 456,604 |
2016-08-23 | $96.41 | $96.57 | $96.24 | $96.24 | $83.75 | 444,163 |
2016-08-22 | $96.05 | $96.21 | $95.73 | $96.09 | $83.61 | 438,487 |
2016-08-19 | $96.26 | $96.30 | $95.86 | $96.24 | $83.75 | 336,319 |
2016-08-18 | $96.10 | $96.48 | $96.08 | $96.48 | $83.95 | 1,457,322 |
2016-08-17 | $95.79 | $96.14 | $95.47 | $96.08 | $83.61 | 830,643 |
2016-08-16 | $95.99 | $96.10 | $95.67 | $95.83 | $83.39 | 394,873 |
2016-08-15 | $96.15 | $96.40 | $95.90 | $96.24 | $83.75 | 346,940 |
2016-08-12 | $95.87 | $96.05 | $95.73 | $95.91 | $83.46 | 644,041 |
2016-08-11 | $95.66 | $96.09 | $95.62 | $95.99 | $83.53 | 1,040,467 |
2016-08-10 | $95.86 | $95.90 | $95.26 | $95.40 | $83.01 | 524,636 |
2016-08-09 | $95.82 | $96.04 | $95.60 | $95.76 | $83.33 | 400,565 |
2016-08-08 | $95.82 | $96.03 | $95.67 | $95.78 | $83.34 | 1,812,341 |
2016-08-05 | $95.26 | $95.73 | $95.17 | $95.72 | $83.29 | 386,719 |
2016-08-04 | $94.77 | $94.99 | $94.64 | $94.77 | $82.47 | 633,432 |
2016-08-03 | $94.30 | $94.80 | $94.19 | $94.79 | $82.48 | 739,151 |
2016-08-02 | $94.85 | $94.87 | $93.88 | $94.31 | $82.07 | 694,287 |
2016-08-01 | $95.42 | $95.42 | $94.72 | $94.89 | $82.57 | 464,504 |
2016-07-29 | $95.01 | $95.52 | $94.84 | $95.37 | $82.99 | 561,760 |
2016-07-28 | $95.18 | $95.43 | $94.85 | $95.29 | $82.92 | 636,436 |
2016-07-27 | $95.68 | $95.74 | $95.01 | $95.37 | $82.99 | 896,137 |
2016-07-26 | $95.52 | $95.82 | $95.23 | $95.74 | $83.31 | 553,857 |
2016-07-25 | $95.81 | $95.81 | $95.27 | $95.52 | $83.12 | 665,030 |
2016-07-22 | $95.48 | $95.93 | $95.43 | $95.93 | $83.48 | 619,772 |
2016-07-21 | $95.67 | $95.94 | $95.24 | $95.40 | $83.01 | 546,667 |
2016-07-20 | $95.73 | $95.86 | $95.39 | $95.74 | $83.31 | 495,182 |
2016-07-19 | $95.58 | $95.63 | $95.36 | $95.57 | $83.16 | 605,738 |
2016-07-18 | $95.54 | $95.79 | $95.36 | $95.66 | $83.24 | 448,463 |
2016-07-15 | $95.99 | $95.99 | $95.25 | $95.51 | $83.11 | 809,527 |
2016-07-14 | $95.75 | $95.97 | $95.48 | $95.66 | $83.24 | 572,932 |
2016-07-13 | $95.16 | $95.23 | $94.68 | $95.15 | $82.80 | 618,741 |
2016-07-12 | $94.61 | $95.18 | $94.61 | $95.04 | $82.70 | 646,389 |
2016-07-11 | $94.07 | $94.39 | $93.90 | $94.14 | $81.92 | 578,313 |
2016-07-08 | $93.12 | $93.94 | $93.04 | $93.80 | $81.62 | 791,028 |
2016-07-07 | $92.70 | $93.07 | $91.97 | $92.36 | $80.37 | 673,952 |
2016-07-06 | $91.77 | $92.60 | $91.26 | $92.56 | $80.54 | 1,333,926 |
2016-07-05 | $92.47 | $92.56 | $91.70 | $91.99 | $80.05 | 1,032,074 |
2016-07-01 | $92.88 | $93.19 | $92.76 | $92.92 | $80.86 | 735,023 |
2016-06-30 | $91.72 | $92.90 | $91.44 | $92.90 | $80.84 | 935,851 |
2016-06-29 | $90.65 | $91.57 | $90.49 | $91.47 | $79.59 | 931,343 |
2016-06-28 | $89.25 | $89.83 | $88.85 | $89.83 | $78.17 | 1,009,564 |
2016-06-27 | $89.24 | $89.33 | $87.88 | $88.27 | $76.81 | 1,175,437 |
2016-06-24 | $90.32 | $91.72 | $89.82 | $90.00 | $78.32 | 2,882,269 |
2016-06-23 | $93.14 | $93.61 | $92.93 | $93.61 | $81.46 | 591,041 |
2016-06-22 | $92.47 | $92.87 | $92.17 | $92.21 | $80.24 | 689,170 |
2016-06-21 | $92.30 | $92.61 | $91.92 | $92.36 | $80.37 | 622,429 |
2016-06-20 | $93.05 | $93.38 | $92.57 | $92.60 | $80.12 | 543,777 |
2016-06-17 | $92.12 | $92.28 | $91.63 | $92.05 | $79.64 | 677,438 |
2016-06-16 | $91.31 | $92.10 | $90.69 | $92.06 | $79.65 | 625,305 |
2016-06-15 | $92.05 | $92.61 | $91.61 | $91.73 | $79.36 | 754,797 |
2016-06-14 | $91.90 | $92.27 | $91.31 | $91.81 | $79.43 | 657,044 |
2016-06-13 | $92.54 | $93.08 | $92.15 | $92.15 | $79.73 | 595,580 |
2016-06-10 | $93.08 | $93.22 | $92.55 | $92.85 | $80.33 | 576,464 |
2016-06-09 | $93.57 | $93.83 | $93.30 | $93.74 | $81.10 | 462,939 |
2016-06-08 | $93.74 | $94.09 | $93.73 | $93.97 | $81.30 | 506,393 |
2016-06-07 | $93.59 | $93.96 | $93.52 | $93.67 | $81.04 | 505,269 |
2016-06-06 | $93.01 | $93.59 | $92.98 | $93.42 | $80.83 | 608,763 |
2016-06-03 | $92.69 | $92.95 | $92.10 | $92.75 | $80.25 | 683,925 |
2016-06-02 | $92.60 | $93.06 | $92.38 | $93.06 | $80.51 | 490,678 |
2016-06-01 | $92.26 | $92.89 | $92.01 | $92.79 | $80.28 | 457,842 |
2016-05-31 | $92.92 | $93.04 | $92.27 | $92.56 | $80.08 | 524,740 |
2016-05-27 | $92.45 | $92.71 | $92.37 | $92.69 | $80.19 | 605,465 |
2016-05-26 | $92.59 | $92.66 | $92.22 | $92.31 | $79.86 | 451,500 |
2016-05-25 | $91.92 | $92.66 | $91.92 | $92.45 | $79.99 | 574,168 |
2016-05-24 | $91.00 | $91.80 | $91.00 | $91.61 | $79.26 | 588,151 |
2016-05-23 | $90.72 | $90.92 | $90.55 | $90.60 | $78.39 | 916,330 |
2016-05-20 | $90.68 | $91.02 | $90.56 | $90.76 | $78.52 | 1,480,632 |
2016-05-19 | $90.09 | $90.40 | $89.59 | $90.24 | $78.07 | 673,302 |
2016-05-18 | $90.28 | $91.07 | $89.94 | $90.46 | $78.26 | 1,087,895 |
2016-05-17 | $90.89 | $91.16 | $90.14 | $90.42 | $78.23 | 1,122,280 |
2016-05-16 | $90.27 | $91.29 | $90.27 | $91.06 | $78.78 | 502,528 |
2016-05-13 | $91.09 | $91.30 | $90.07 | $90.23 | $78.07 | 885,660 |
2016-05-12 | $91.50 | $91.73 | $90.77 | $91.24 | $78.94 | 601,847 |
2016-05-11 | $91.64 | $91.87 | $91.18 | $91.18 | $78.89 | 844,839 |
2016-05-10 | $91.05 | $91.88 | $91.05 | $91.87 | $79.48 | 837,422 |
2016-05-09 | $90.85 | $91.02 | $90.44 | $90.74 | $78.51 | 798,873 |
2016-05-06 | $90.39 | $91.00 | $90.19 | $90.92 | $78.66 | 716,264 |
2016-05-05 | $91.02 | $91.31 | $90.47 | $90.69 | $78.46 | 1,106,132 |
2016-05-04 | $90.89 | $91.26 | $90.48 | $90.71 | $78.48 | 983,018 |
2016-05-03 | $91.63 | $91.63 | $90.98 | $91.42 | $79.09 | 1,294,526 |
2016-05-02 | $92.07 | $92.47 | $91.73 | $92.37 | $79.92 | 677,278 |
2016-04-29 | $92.09 | $92.19 | $91.17 | $91.72 | $79.35 | 707,163 |
2016-04-28 | $92.61 | $93.28 | $92.16 | $92.42 | $79.96 | 1,258,294 |
2016-04-27 | $92.64 | $93.43 | $92.62 | $93.24 | $80.67 | 704,748 |
2016-04-26 | $92.40 | $92.68 | $92.24 | $92.65 | $80.16 | 501,279 |
2016-04-25 | $92.19 | $92.27 | $91.76 | $92.22 | $79.79 | 528,617 |
2016-04-22 | $92.11 | $92.65 | $92.10 | $92.54 | $80.06 | 797,516 |
2016-04-21 | $92.60 | $92.70 | $91.83 | $91.97 | $79.57 | 894,311 |
2016-04-20 | $92.45 | $92.97 | $92.26 | $92.58 | $80.10 | 734,888 |
2016-04-19 | $91.89 | $92.47 | $91.86 | $92.37 | $79.92 | 591,974 |
2016-04-18 | $90.59 | $91.64 | $90.51 | $91.64 | $79.29 | 424,730 |
2016-04-15 | $91.20 | $91.25 | $90.83 | $90.95 | $78.69 | 689,736 |
2016-04-14 | $91.08 | $91.33 | $90.88 | $91.16 | $78.87 | 734,735 |
2016-04-13 | $90.56 | $91.13 | $90.48 | $91.08 | $78.80 | 665,148 |
2016-04-12 | $89.15 | $90.19 | $89.05 | $90.01 | $77.87 | 967,010 |
2016-04-11 | $89.39 | $89.85 | $89.01 | $89.03 | $77.03 | 692,553 |
2016-04-08 | $89.33 | $89.64 | $88.84 | $89.09 | $77.08 | 545,671 |
2016-04-07 | $89.18 | $89.36 | $88.30 | $88.72 | $76.76 | 1,082,348 |
2016-04-06 | $89.08 | $89.78 | $88.72 | $89.76 | $77.66 | 1,272,401 |
2016-04-05 | $89.37 | $89.43 | $88.82 | $88.98 | $76.98 | 1,149,642 |
2016-04-04 | $90.22 | $90.32 | $89.73 | $89.89 | $77.77 | 703,513 |
2016-04-01 | $89.26 | $90.34 | $89.05 | $90.27 | $78.10 | 876,655 |
2016-03-31 | $90.09 | $90.30 | $89.80 | $89.93 | $77.81 | 921,578 |
2016-03-30 | $90.24 | $90.50 | $89.91 | $90.12 | $77.97 | 833,053 |
2016-03-29 | $88.94 | $89.77 | $88.63 | $89.77 | $77.67 | 989,481 |
2016-03-28 | $89.33 | $89.43 | $88.87 | $89.19 | $77.17 | 581,484 |
2016-03-24 | $88.63 | $89.14 | $88.37 | $89.14 | $77.12 | 838,855 |
2016-03-23 | $89.80 | $89.80 | $89.17 | $89.28 | $77.24 | 733,019 |
2016-03-22 | $90.29 | $90.86 | $90.13 | $90.56 | $77.87 | 1,235,227 |
2016-03-21 | $90.60 | $90.87 | $90.39 | $90.74 | $78.03 | 755,447 |
2016-03-18 | $90.43 | $90.93 | $90.43 | $90.74 | $78.03 | 936,258 |
2016-03-17 | $89.42 | $90.43 | $89.08 | $90.14 | $77.51 | 1,069,454 |
2016-03-16 | $88.64 | $89.52 | $88.58 | $89.34 | $76.83 | 1,050,893 |
2016-03-15 | $88.37 | $88.86 | $88.32 | $88.83 | $76.39 | 740,630 |
2016-03-14 | $89.09 | $89.37 | $88.80 | $89.14 | $76.65 | 916,612 |
2016-03-11 | $88.73 | $89.41 | $88.71 | $89.37 | $76.85 | 798,145 |
2016-03-10 | $88.14 | $88.52 | $86.98 | $87.92 | $75.60 | 1,114,192 |
2016-03-09 | $87.93 | $88.25 | $87.58 | $87.89 | $75.58 | 751,369 |
2016-03-08 | $88.18 | $88.21 | $87.37 | $87.46 | $75.21 | 1,351,572 |
2016-03-07 | $87.73 | $88.84 | $87.73 | $88.74 | $76.31 | 806,236 |
2016-03-04 | $87.87 | $88.62 | $87.52 | $88.22 | $75.86 | 1,127,201 |
2016-03-03 | $87.16 | $87.83 | $86.86 | $87.83 | $75.53 | 984,851 |
2016-03-02 | $86.38 | $87.24 | $86.22 | $87.24 | $75.02 | 1,704,940 |
2016-03-01 | $85.26 | $86.53 | $85.03 | $86.50 | $74.38 | 978,576 |
2016-02-29 | $85.36 | $85.79 | $84.63 | $84.65 | $72.79 | 853,034 |
2016-02-26 | $85.95 | $86.00 | $85.26 | $85.32 | $73.37 | 1,248,341 |
2016-02-25 | $84.67 | $85.43 | $84.33 | $85.42 | $73.45 | 2,074,232 |
2016-02-24 | $83.39 | $84.61 | $82.82 | $84.50 | $72.66 | 1,467,218 |
2016-02-23 | $84.97 | $85.00 | $84.05 | $84.18 | $72.39 | 913,948 |
2016-02-22 | $84.85 | $85.36 | $84.82 | $85.31 | $73.36 | 716,907 |
2016-02-19 | $83.89 | $84.07 | $83.40 | $84.07 | $72.29 | 724,355 |
2016-02-18 | $84.56 | $84.57 | $83.94 | $84.27 | $72.47 | 1,085,037 |
2016-02-17 | $83.81 | $84.63 | $83.66 | $84.43 | $72.60 | 1,257,842 |
2016-02-16 | $82.77 | $83.19 | $82.25 | $83.09 | $71.45 | 1,078,563 |
2016-02-12 | $80.88 | $81.91 | $80.60 | $81.89 | $70.42 | 1,398,727 |
2016-02-11 | $79.94 | $80.56 | $79.22 | $79.97 | $68.77 | 3,143,251 |
2016-02-10 | $81.95 | $82.61 | $81.25 | $81.29 | $69.90 | 1,977,025 |
2016-02-09 | $81.00 | $82.23 | $80.90 | $81.61 | $70.18 | 1,929,841 |
2016-02-08 | $81.79 | $82.20 | $80.91 | $81.93 | $70.45 | 2,516,150 |
2016-02-05 | $83.46 | $83.64 | $82.47 | $82.80 | $71.20 | 1,570,735 |
2016-02-04 | $83.04 | $84.19 | $82.95 | $83.67 | $71.95 | 1,824,621 |
2016-02-03 | $82.73 | $83.41 | $81.03 | $83.25 | $71.59 | 2,077,938 |
2016-02-02 | $82.99 | $83.10 | $82.06 | $82.34 | $70.81 | 1,391,850 |
2016-02-01 | $83.66 | $84.41 | $83.17 | $84.03 | $72.26 | 1,780,875 |
2016-01-29 | $82.51 | $84.17 | $82.50 | $84.15 | $72.36 | 1,475,847 |
2016-01-28 | $82.53 | $82.64 | $81.35 | $82.11 | $70.61 | 1,218,982 |
2016-01-27 | $81.97 | $83.22 | $81.29 | $81.82 | $70.36 | 1,796,335 |
2016-01-26 | $81.11 | $82.28 | $81.11 | $82.19 | $70.68 | 1,226,450 |
2016-01-25 | $81.91 | $82.01 | $80.64 | $80.72 | $69.41 | 1,122,314 |
2016-01-22 | $82.16 | $82.41 | $81.54 | $82.22 | $70.70 | 1,512,309 |
2016-01-21 | $80.38 | $81.71 | $79.87 | $80.78 | $69.46 | 2,103,111 |
2016-01-20 | $80.02 | $80.99 | $78.41 | $80.27 | $69.03 | 3,264,968 |
2016-01-19 | $82.33 | $82.50 | $80.81 | $81.50 | $70.08 | 2,202,668 |
2016-01-15 | $81.12 | $81.88 | $80.56 | $81.62 | $70.19 | 1,823,989 |
2016-01-14 | $82.35 | $83.87 | $81.71 | $83.32 | $71.65 | 1,849,932 |
2016-01-13 | $84.21 | $84.42 | $81.75 | $81.99 | $70.51 | 1,312,572 |
2016-01-12 | $84.05 | $84.25 | $82.70 | $83.77 | $72.04 | 1,098,074 |
2016-01-11 | $83.79 | $83.93 | $82.41 | $83.26 | $71.60 | 2,024,192 |
2016-01-08 | $85.12 | $85.15 | $83.26 | $83.37 | $71.69 | 1,414,340 |
2016-01-07 | $84.98 | $85.75 | $84.19 | $84.44 | $72.61 | 1,644,566 |
2016-01-06 | $86.47 | $86.94 | $85.89 | $86.41 | $74.31 | 1,947,647 |
2016-01-05 | $87.68 | $87.83 | $87.02 | $87.72 | $75.43 | 1,183,179 |
2016-01-04 | $87.26 | $87.51 | $86.42 | $87.48 | $75.23 | 2,080,409 |
2015-12-31 | $88.94 | $89.28 | $88.52 | $88.53 | $76.13 | 921,834 |
2015-12-30 | $89.77 | $89.82 | $89.17 | $89.25 | $76.75 | 750,184 |
2015-12-29 | $89.59 | $90.04 | $89.59 | $89.89 | $77.30 | 716,333 |
2015-12-28 | $89.05 | $89.15 | $88.64 | $89.09 | $76.61 | 830,788 |
2015-12-24 | $89.61 | $89.81 | $89.37 | $89.51 | $76.97 | 399,368 |
2015-12-23 | $89.31 | $90.32 | $89.31 | $90.32 | $77.16 | 858,638 |
2015-12-22 | $88.34 | $89.03 | $87.88 | $88.85 | $75.90 | 3,263,109 |
2015-12-21 | $87.77 | $87.98 | $87.20 | $87.90 | $75.09 | 1,059,005 |
2015-12-18 | $88.44 | $88.46 | $87.14 | $87.14 | $74.44 | 1,401,583 |
2015-12-17 | $90.27 | $90.27 | $88.68 | $88.72 | $75.79 | 1,118,338 |
2015-12-16 | $89.37 | $90.29 | $88.80 | $90.13 | $77.00 | 1,415,605 |
2015-12-15 | $88.45 | $89.27 | $88.43 | $88.91 | $75.96 | 1,137,135 |
2015-12-14 | $87.32 | $87.75 | $86.54 | $87.69 | $74.91 | 2,136,310 |
2015-12-11 | $87.95 | $88.20 | $87.12 | $87.25 | $74.54 | 1,752,145 |
2015-12-10 | $88.87 | $89.70 | $88.68 | $88.97 | $76.01 | 911,012 |
2015-12-09 | $88.93 | $90.18 | $88.25 | $88.79 | $75.85 | 1,668,124 |
2015-12-08 | $89.33 | $89.81 | $88.88 | $89.18 | $76.19 | 945,824 |
2015-12-07 | $90.55 | $90.56 | $89.68 | $90.13 | $77.00 | 633,945 |
2015-12-04 | $89.40 | $91.03 | $89.33 | $90.89 | $77.65 | 988,342 |
2015-12-03 | $90.68 | $90.68 | $88.92 | $89.22 | $76.22 | 1,341,305 |
2015-12-02 | $91.57 | $91.61 | $90.28 | $90.42 | $77.25 | 947,585 |
2015-12-01 | $91.06 | $91.67 | $90.93 | $91.63 | $78.28 | 605,368 |
2015-11-30 | $91.07 | $91.11 | $90.69 | $90.74 | $77.52 | 559,121 |
2015-11-27 | $90.79 | $91.03 | $90.64 | $90.94 | $77.69 | 224,703 |
2015-11-25 | $91.02 | $91.04 | $90.70 | $90.83 | $77.60 | 599,134 |
2015-11-24 | $90.20 | $91.22 | $90.09 | $90.98 | $77.72 | 391,521 |
2015-11-23 | $90.76 | $91.05 | $90.47 | $90.66 | $77.45 | 1,122,895 |
2015-11-20 | $91.14 | $91.32 | $90.65 | $90.82 | $77.59 | 434,182 |
2015-11-19 | $90.74 | $90.94 | $90.55 | $90.76 | $77.54 | 506,681 |
2015-11-18 | $89.68 | $90.96 | $89.68 | $90.86 | $77.62 | 1,125,889 |
2015-11-17 | $89.87 | $90.28 | $89.33 | $89.51 | $76.47 | 622,208 |
2015-11-16 | $88.12 | $89.76 | $88.12 | $89.74 | $76.66 | 647,822 |
2015-11-13 | $88.75 | $89.00 | $88.17 | $88.28 | $75.42 | 655,400 |
2015-11-12 | $89.86 | $89.97 | $88.98 | $89.03 | $76.06 | 739,401 |
2015-11-11 | $91.02 | $91.02 | $90.41 | $90.45 | $77.27 | 312,541 |
2015-11-10 | $90.38 | $90.89 | $90.23 | $90.82 | $77.59 | 465,359 |
2015-11-09 | $91.22 | $91.22 | $90.10 | $90.52 | $77.33 | 430,285 |
2015-11-06 | $91.26 | $91.49 | $90.63 | $91.40 | $78.08 | 524,137 |
2015-11-05 | $91.43 | $91.64 | $90.92 | $91.33 | $78.02 | 713,973 |
2015-11-04 | $91.97 | $92.00 | $91.17 | $91.39 | $78.07 | 480,928 |
2015-11-03 | $91.35 | $92.07 | $91.20 | $91.81 | $78.43 | 640,406 |
2015-11-02 | $90.36 | $91.61 | $90.36 | $91.48 | $78.15 | 801,527 |
2015-10-30 | $90.78 | $90.90 | $90.20 | $90.23 | $77.08 | 463,936 |
2015-10-29 | $90.57 | $90.81 | $90.33 | $90.64 | $77.43 | 875,986 |
2015-10-28 | $89.79 | $90.85 | $89.67 | $90.83 | $77.60 | 836,999 |
2015-10-27 | $89.70 | $89.81 | $89.29 | $89.61 | $76.55 | 496,814 |
2015-10-26 | $90.38 | $90.47 | $89.96 | $90.03 | $76.91 | 859,036 |
2015-10-23 | $90.51 | $90.60 | $89.97 | $90.47 | $77.29 | 590,634 |
2015-10-22 | $88.85 | $90.12 | $88.79 | $89.99 | $76.88 | 553,483 |
2015-10-21 | $89.14 | $89.28 | $88.32 | $88.40 | $75.52 | 798,090 |
2015-10-20 | $88.74 | $89.24 | $88.63 | $88.94 | $75.98 | 786,597 |
2015-10-19 | $88.73 | $88.93 | $88.58 | $88.85 | $75.90 | 290,633 |
2015-10-16 | $89.02 | $89.17 | $88.55 | $89.13 | $76.14 | 457,788 |
2015-10-15 | $87.69 | $88.79 | $87.53 | $88.79 | $75.85 | 496,702 |
2015-10-14 | $87.87 | $88.10 | $87.26 | $87.44 | $74.70 | 460,319 |
2015-10-13 | $88.02 | $88.64 | $87.82 | $87.90 | $75.09 | 480,160 |
2015-10-12 | $88.50 | $88.50 | $88.17 | $88.45 | $75.56 | 522,465 |
2015-10-09 | $88.81 | $88.93 | $88.17 | $88.45 | $75.56 | 1,249,968 |
2015-10-08 | $87.54 | $88.78 | $87.44 | $88.62 | $75.71 | 858,879 |
2015-10-07 | $87.53 | $87.98 | $86.93 | $87.74 | $74.96 | 718,017 |
2015-10-06 | $86.99 | $87.36 | $86.72 | $86.99 | $74.32 | 685,884 |
2015-10-05 | $85.84 | $87.13 | $85.84 | $87.01 | $74.33 | 1,089,035 |
2015-10-02 | $83.12 | $85.21 | $82.73 | $85.18 | $72.77 | 1,202,105 |
2015-10-01 | $84.31 | $84.50 | $83.17 | $84.05 | $71.80 | 1,055,011 |
2015-09-30 | $83.60 | $84.11 | $83.16 | $84.03 | $71.79 | 1,029,756 |
2015-09-29 | $82.60 | $82.98 | $82.18 | $82.61 | $70.57 | 1,997,310 |
2015-09-28 | $83.87 | $83.87 | $82.29 | $82.39 | $70.39 | 1,341,113 |
2015-09-25 | $84.78 | $85.01 | $83.92 | $84.34 | $72.05 | 1,335,235 |
2015-09-24 | $84.20 | $84.80 | $83.60 | $84.56 | $71.78 | 1,050,494 |
2015-09-23 | $85.16 | $85.34 | $84.53 | $84.81 | $71.99 | 660,399 |
2015-09-22 | $85.12 | $85.24 | $84.51 | $85.00 | $72.15 | 647,898 |
2015-09-21 | $86.09 | $86.54 | $85.71 | $86.13 | $73.11 | 877,228 |
2015-09-18 | $86.12 | $86.48 | $85.37 | $85.61 | $72.67 | 701,666 |
2015-09-17 | $87.63 | $88.66 | $87.08 | $87.25 | $74.06 | 1,069,910 |
2015-09-16 | $87.13 | $87.84 | $86.95 | $87.72 | $74.46 | 602,432 |
2015-09-15 | $86.01 | $87.08 | $85.91 | $86.88 | $73.75 | 724,614 |
2015-09-14 | $86.06 | $86.06 | $85.48 | $85.72 | $72.77 | 520,320 |
2015-09-11 | $85.55 | $86.08 | $85.21 | $86.08 | $73.07 | 560,829 |
2015-09-10 | $85.42 | $86.36 | $85.15 | $85.79 | $72.82 | 934,351 |
2015-09-09 | $87.50 | $87.56 | $85.27 | $85.43 | $72.52 | 705,766 |
2015-09-08 | $85.95 | $86.70 | $85.65 | $86.67 | $73.57 | 746,977 |
iShares S&P 500 Value ETF (IVE) News Headlines
Stay diversified as tariff headwinds loom, says JPMorgan Asset Management strategist
A multi-asset approach could help investors navigating uncertainty around tariffs, which many investors expect is unlikely to be resolved even after …
cnbc.com April 2, 2025Recent iShares S&P 500 Value ETF (IVE) News
Similar Companies to iShares S&P 500 Value ETF (IVE) 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 | -- | -- | -- |