Vanguard S&P Mid-Cap 400 Growth ETF (IVOG) Exchange: NYSE ARCA
Data as of March 29, 2024
$98.23 ($-0.76) -0.76%
Vanguard S&P Mid-Cap 400 Growth ETF - Daily Information
Click for more stock information on Vanguard S&P Mid-Cap 400 Growth ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $99.01 |
Previous Close | $98.23 |
High | $99.27 |
Low | $98.11 |
Adjusted Open | $99.01 |
Previous Adjusted Close | $98.23 |
Adjusted High | $99.27 |
Adjusted Low | $98.11 |
About Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
The Fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P MidCap 400 Index. The Index measures the performance of mid-size growth companies in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
Historical Stock Data for Vanguard S&P Mid-Cap 400 Growth ETF (IVOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-29 | $99.01 | $99.27 | $98.11 | $98.23 | $98.23 | 34,937 |
2023-12-28 | $99.10 | $99.37 | $98.88 | $98.99 | $98.99 | 17,612 |
2023-12-27 | $99.50 | $99.50 | $99.00 | $99.33 | $99.33 | 28,286 |
2023-12-26 | $98.73 | $99.39 | $98.60 | $99.24 | $99.24 | 41,128 |
2023-12-22 | $98.46 | $98.76 | $98.03 | $98.51 | $98.51 | 20,947 |
2023-12-21 | $97.56 | $98.15 | $97.27 | $98.15 | $98.15 | 13,125 |
2023-12-20 | $98.11 | $98.66 | $96.70 | $96.70 | $96.70 | 31,342 |
2023-12-19 | $98.44 | $99.38 | $98.44 | $99.26 | $98.12 | 28,192 |
2023-12-18 | $98.50 | $98.50 | $97.94 | $98.34 | $97.21 | 19,498 |
2023-12-15 | $99.27 | $99.27 | $97.89 | $98.24 | $97.11 | 109,915 |
2023-12-14 | $98.34 | $99.32 | $98.34 | $98.96 | $97.82 | 15,689 |
2023-12-13 | $95.05 | $97.09 | $94.56 | $97.05 | $95.93 | 24,147 |
2023-12-12 | $94.84 | $95.19 | $94.81 | $94.98 | $93.89 | 6,503 |
2023-12-11 | $94.50 | $95.07 | $94.44 | $95.06 | $93.97 | 10,113 |
2023-12-08 | $94.09 | $94.95 | $94.09 | $94.51 | $93.43 | 17,185 |
2023-12-07 | $93.94 | $94.20 | $93.66 | $94.20 | $93.11 | 14,711 |
2023-12-06 | $94.36 | $95.00 | $93.68 | $93.78 | $92.70 | 13,318 |
2023-12-05 | $94.92 | $94.92 | $93.94 | $94.00 | $92.92 | 16,048 |
2023-12-04 | $94.00 | $95.17 | $94.00 | $95.15 | $94.06 | 14,341 |
2023-12-01 | $92.25 | $94.44 | $92.25 | $94.44 | $93.35 | 58,045 |
2023-11-30 | $92.20 | $92.49 | $91.90 | $92.49 | $91.42 | 41,113 |
2023-11-29 | $92.26 | $92.67 | $91.83 | $91.87 | $90.81 | 6,574 |
2023-11-28 | $91.81 | $92.32 | $91.46 | $91.52 | $90.46 | 14,254 |
2023-11-27 | $92.21 | $92.44 | $91.88 | $92.29 | $91.23 | 5,764 |
2023-11-24 | $92.03 | $92.55 | $92.03 | $92.39 | $91.32 | 10,150 |
2023-11-22 | $91.85 | $92.23 | $91.85 | $92.10 | $91.04 | 30,020 |
2023-11-21 | $91.51 | $91.76 | $91.47 | $91.49 | $90.44 | 40,517 |
2023-11-20 | $91.17 | $92.06 | $91.04 | $91.90 | $90.84 | 27,739 |
2023-11-17 | $91.49 | $91.68 | $91.30 | $91.41 | $90.35 | 18,957 |
2023-11-16 | $91.40 | $91.72 | $90.54 | $90.83 | $89.78 | 19,739 |
2023-11-15 | $91.76 | $92.73 | $91.70 | $91.76 | $90.70 | 13,407 |
2023-11-14 | $90.58 | $91.77 | $90.05 | $91.65 | $90.59 | 45,337 |
2023-11-13 | $88.04 | $88.68 | $88.04 | $88.51 | $87.49 | 5,632 |
2023-11-10 | $87.72 | $88.40 | $87.64 | $88.34 | $87.32 | 7,046 |
2023-11-09 | $88.05 | $88.36 | $87.33 | $87.33 | $87.33 | 7,213 |
2023-11-08 | $88.56 | $88.82 | $88.05 | $88.09 | $88.09 | 8,248 |
2023-11-07 | $88.64 | $88.72 | $88.40 | $88.52 | $88.52 | 6,452 |
2023-11-06 | $89.57 | $89.59 | $88.53 | $88.78 | $88.78 | 9,721 |
2023-11-03 | $89.05 | $89.89 | $89.05 | $89.60 | $89.60 | 10,165 |
2023-11-02 | $87.29 | $88.22 | $87.29 | $88.15 | $88.15 | 14,078 |
2023-11-01 | $85.88 | $86.59 | $85.47 | $86.59 | $86.59 | 11,245 |
2023-10-31 | $85.33 | $85.96 | $85.31 | $85.93 | $85.93 | 4,124 |
2023-10-30 | $85.40 | $85.40 | $84.56 | $85.22 | $85.22 | 12,040 |
2023-10-27 | $85.82 | $85.82 | $84.58 | $84.65 | $84.65 | 10,541 |
2023-10-26 | $85.51 | $86.14 | $85.34 | $85.65 | $85.65 | 11,769 |
2023-10-25 | $86.00 | $86.07 | $85.29 | $85.29 | $85.29 | 6,831 |
2023-10-24 | $86.65 | $87.04 | $86.35 | $86.74 | $86.74 | 4,557 |
2023-10-23 | $86.47 | $87.14 | $86.19 | $86.19 | $86.19 | 11,324 |
2023-10-20 | $88.05 | $88.34 | $86.99 | $86.99 | $86.99 | 7,088 |
2023-10-19 | $88.97 | $89.72 | $87.91 | $88.18 | $88.18 | 8,031 |
2023-10-18 | $90.51 | $90.51 | $89.32 | $89.32 | $89.32 | 6,047 |
2023-10-17 | $89.83 | $91.49 | $89.83 | $91.21 | $91.21 | 4,779 |
2023-10-16 | $89.52 | $90.36 | $89.52 | $90.16 | $90.16 | 5,746 |
2023-10-13 | $89.49 | $89.49 | $88.71 | $88.71 | $88.71 | 8,296 |
2023-10-12 | $90.95 | $90.95 | $89.18 | $89.23 | $89.23 | 2,992 |
2023-10-11 | $90.74 | $91.07 | $90.27 | $90.80 | $90.80 | 5,225 |
2023-10-10 | $89.91 | $91.19 | $89.91 | $90.59 | $90.59 | 9,074 |
2023-10-09 | $88.88 | $90.16 | $88.88 | $89.83 | $89.83 | 7,376 |
2023-10-06 | $87.95 | $89.49 | $87.71 | $89.13 | $89.13 | 21,803 |
2023-10-05 | $88.20 | $88.29 | $87.85 | $88.29 | $88.29 | 9,059 |
2023-10-04 | $87.96 | $88.35 | $87.27 | $88.33 | $88.33 | 12,614 |
2023-10-03 | $88.99 | $88.99 | $87.57 | $87.93 | $87.93 | 10,387 |
2023-10-02 | $89.99 | $89.99 | $88.91 | $89.18 | $89.18 | 17,190 |
2023-09-29 | $91.53 | $91.53 | $90.28 | $90.30 | $90.30 | 5,971 |
2023-09-28 | $89.87 | $91.12 | $89.87 | $90.72 | $90.72 | 14,482 |
2023-09-27 | $90.11 | $90.26 | $89.57 | $90.01 | $90.01 | 9,043 |
2023-09-26 | $90.05 | $90.18 | $89.35 | $89.35 | $89.35 | 12,575 |
2023-09-25 | $89.82 | $90.62 | $89.82 | $90.55 | $90.55 | 14,016 |
2023-09-22 | $90.23 | $90.53 | $89.81 | $89.81 | $89.81 | 3,895 |
2023-09-21 | $91.01 | $91.01 | $90.00 | $90.01 | $90.01 | 10,835 |
2023-09-20 | $92.93 | $93.08 | $91.75 | $91.75 | $91.75 | 7,263 |
2023-09-19 | $92.65 | $92.84 | $92.14 | $92.43 | $92.43 | 9,942 |
2023-09-18 | $92.48 | $92.94 | $92.40 | $92.62 | $92.62 | 21,730 |
2023-09-15 | $93.25 | $93.25 | $92.35 | $92.59 | $92.59 | 10,006 |
2023-09-14 | $93.15 | $93.65 | $93.15 | $93.65 | $93.65 | 8,258 |
2023-09-13 | $92.92 | $92.92 | $92.21 | $92.48 | $92.48 | 12,562 |
2023-09-12 | $92.69 | $93.34 | $92.59 | $93.06 | $93.06 | 74,420 |
2023-09-11 | $93.34 | $93.34 | $92.83 | $92.86 | $92.86 | 16,195 |
2023-09-08 | $92.76 | $93.10 | $92.58 | $92.70 | $92.70 | 20,493 |
2023-09-07 | $92.81 | $92.81 | $92.34 | $92.64 | $92.64 | 6,521 |
2023-09-06 | $93.51 | $93.78 | $92.99 | $93.32 | $93.32 | 7,483 |
2023-09-05 | $95.45 | $95.45 | $93.55 | $93.55 | $93.55 | 12,737 |
2023-09-01 | $95.54 | $95.88 | $95.43 | $95.64 | $95.64 | 5,248 |
2023-08-31 | $95.02 | $95.29 | $94.93 | $94.98 | $94.98 | 6,835 |
2023-08-30 | $94.75 | $95.24 | $94.75 | $94.89 | $94.89 | 10,378 |
2023-08-29 | $93.26 | $94.66 | $93.16 | $94.63 | $94.63 | 4,811 |
2023-08-28 | $93.18 | $93.83 | $93.07 | $93.41 | $93.41 | 14,396 |
2023-08-25 | $92.36 | $93.06 | $91.77 | $92.62 | $92.62 | 9,367 |
2023-08-24 | $93.35 | $93.35 | $92.33 | $92.33 | $92.33 | 5,989 |
2023-08-23 | $92.33 | $93.33 | $92.30 | $93.21 | $93.21 | 7,786 |
2023-08-22 | $92.78 | $92.83 | $92.25 | $92.40 | $92.40 | 8,234 |
2023-08-21 | $92.59 | $92.92 | $92.00 | $92.80 | $92.80 | 5,274 |
2023-08-18 | $91.65 | $92.58 | $91.65 | $92.58 | $92.58 | 9,725 |
2023-08-17 | $93.74 | $93.74 | $92.16 | $92.16 | $92.16 | 6,599 |
2023-08-16 | $94.00 | $94.55 | $93.44 | $93.48 | $93.48 | 6,593 |
2023-08-15 | $94.72 | $94.72 | $94.12 | $94.12 | $94.12 | 6,255 |
2023-08-14 | $94.85 | $95.20 | $94.21 | $95.16 | $95.16 | 5,208 |
2023-08-11 | $94.52 | $95.18 | $94.52 | $94.90 | $94.90 | 3,597 |
2023-08-10 | $95.34 | $95.82 | $94.50 | $94.98 | $94.98 | 5,917 |
2023-08-09 | $95.56 | $95.56 | $94.79 | $94.79 | $94.79 | 5,945 |
2023-08-08 | $95.26 | $95.51 | $94.62 | $95.36 | $95.36 | 4,836 |
2023-08-07 | $95.78 | $96.35 | $95.78 | $96.19 | $96.19 | 12,951 |
2023-08-04 | $95.50 | $96.35 | $95.23 | $95.40 | $95.40 | 4,521 |
2023-08-03 | $95.23 | $95.78 | $95.06 | $95.31 | $95.31 | 8,696 |
2023-08-02 | $95.92 | $96.15 | $95.40 | $95.57 | $95.57 | 14,077 |
2023-08-01 | $96.45 | $96.91 | $96.29 | $96.85 | $96.85 | 9,305 |
2023-07-31 | $96.77 | $97.00 | $96.64 | $96.81 | $96.81 | 8,468 |
2023-07-28 | $96.43 | $96.78 | $96.33 | $96.61 | $96.61 | 8,145 |
2023-07-27 | $97.22 | $97.22 | $95.65 | $95.91 | $95.91 | 13,372 |
2023-07-26 | $96.81 | $97.29 | $96.65 | $96.91 | $96.91 | 8,230 |
2023-07-25 | $96.12 | $97.03 | $96.12 | $96.77 | $96.77 | 10,370 |
2023-07-24 | $96.54 | $96.87 | $96.20 | $96.39 | $96.39 | 6,867 |
2023-07-21 | $96.97 | $96.97 | $96.45 | $96.56 | $96.56 | 7,279 |
2023-07-20 | $97.01 | $97.01 | $96.17 | $96.46 | $96.46 | 11,256 |
2023-07-19 | $96.98 | $97.23 | $96.50 | $96.84 | $96.84 | 15,097 |
2023-07-18 | $95.95 | $96.85 | $95.95 | $96.69 | $96.69 | 7,783 |
2023-07-17 | $94.93 | $96.10 | $94.93 | $96.00 | $96.00 | 7,417 |
2023-07-14 | $95.52 | $95.70 | $94.89 | $95.19 | $95.19 | 11,853 |
2023-07-13 | $96.11 | $96.11 | $95.61 | $96.06 | $96.06 | 14,545 |
2023-07-12 | $96.05 | $96.05 | $95.34 | $95.49 | $95.49 | 9,550 |
2023-07-11 | $94.02 | $94.97 | $94.02 | $94.82 | $94.82 | 27,776 |
2023-07-10 | $92.95 | $93.86 | $92.79 | $93.86 | $93.86 | 20,145 |
2023-07-07 | $92.07 | $93.34 | $92.07 | $92.40 | $92.40 | 10,313 |
2023-07-06 | $91.98 | $91.98 | $90.95 | $91.76 | $91.76 | 10,498 |
2023-07-05 | $93.14 | $93.14 | $92.75 | $92.81 | $92.81 | 9,214 |
2023-07-03 | $93.34 | $93.75 | $93.29 | $93.53 | $93.53 | 5,227 |
2023-06-30 | $93.15 | $93.85 | $93.13 | $93.50 | $93.50 | 5,178 |
2023-06-29 | $91.48 | $92.60 | $91.48 | $92.60 | $92.60 | 5,016 |
2023-06-28 | $91.67 | $91.67 | $91.04 | $91.62 | $91.62 | 4,971 |
2023-06-27 | $90.42 | $91.60 | $90.42 | $91.55 | $91.55 | 10,085 |
2023-06-26 | $89.66 | $90.74 | $89.66 | $90.15 | $90.15 | 8,190 |
2023-06-23 | $89.94 | $90.23 | $89.50 | $89.62 | $89.62 | 4,823 |
2023-06-22 | $90.73 | $90.74 | $90.28 | $90.56 | $90.56 | 5,494 |
2023-06-21 | $90.46 | $91.22 | $90.46 | $90.90 | $90.90 | 5,568 |
2023-06-20 | $91.17 | $91.17 | $90.43 | $90.89 | $90.89 | 12,626 |
2023-06-16 | $91.81 | $92.00 | $91.27 | $91.37 | $91.37 | 10,606 |
2023-06-15 | $90.66 | $91.90 | $90.66 | $91.83 | $91.83 | 6,577 |
2023-06-14 | $91.73 | $92.14 | $90.44 | $90.87 | $90.87 | 7,665 |
2023-06-13 | $91.40 | $91.90 | $91.40 | $91.61 | $91.61 | 11,963 |
2023-06-12 | $90.34 | $90.99 | $90.34 | $90.89 | $90.89 | 7,390 |
2023-06-09 | $90.85 | $90.91 | $90.19 | $90.32 | $90.32 | 8,599 |
2023-06-08 | $91.22 | $91.22 | $90.62 | $90.90 | $90.90 | 7,095 |
2023-06-07 | $90.36 | $91.41 | $90.36 | $91.09 | $91.09 | 12,858 |
2023-06-06 | $88.39 | $90.23 | $88.39 | $89.94 | $89.94 | 10,432 |
2023-06-05 | $89.26 | $89.26 | $88.06 | $88.35 | $88.35 | 8,700 |
2023-06-02 | $87.82 | $89.36 | $87.52 | $89.36 | $89.36 | 12,806 |
2023-06-01 | $86.08 | $86.75 | $85.93 | $86.43 | $86.43 | 6,863 |
2023-05-31 | $86.64 | $86.64 | $85.50 | $85.73 | $85.73 | 5,008 |
2023-05-30 | $87.33 | $87.33 | $86.76 | $86.91 | $86.91 | 6,433 |
2023-05-26 | $86.49 | $87.28 | $86.49 | $87.15 | $87.15 | 8,294 |
2023-05-25 | $86.44 | $86.68 | $85.92 | $86.47 | $86.47 | 7,835 |
2023-05-24 | $86.70 | $86.70 | $86.32 | $86.45 | $86.45 | 3,593 |
2023-05-23 | $88.11 | $88.19 | $87.15 | $87.24 | $87.24 | 5,547 |
2023-05-22 | $88.04 | $88.59 | $87.83 | $88.01 | $88.01 | 21,780 |
2023-05-19 | $88.81 | $88.81 | $87.45 | $87.72 | $87.72 | 7,632 |
2023-05-18 | $88.02 | $88.38 | $87.33 | $88.38 | $88.38 | 5,141 |
2023-05-17 | $86.73 | $87.67 | $86.73 | $87.61 | $87.61 | 11,793 |
2023-05-16 | $87.20 | $87.20 | $86.34 | $86.39 | $86.39 | 7,655 |
2023-05-15 | $87.47 | $87.80 | $87.10 | $87.63 | $87.63 | 10,548 |
2023-05-12 | $87.47 | $87.47 | $86.63 | $87.05 | $87.05 | 8,192 |
2023-05-11 | $87.30 | $87.30 | $86.57 | $86.78 | $86.78 | 28,327 |
2023-05-10 | $88.09 | $88.09 | $86.71 | $87.60 | $87.60 | 6,742 |
2023-05-09 | $87.19 | $87.50 | $87.05 | $87.32 | $87.32 | 10,667 |
2023-05-08 | $88.04 | $88.04 | $87.13 | $87.36 | $87.36 | 6,665 |
2023-05-05 | $87.22 | $87.72 | $87.22 | $87.70 | $87.70 | 5,829 |
2023-05-04 | $86.74 | $87.00 | $85.86 | $86.11 | $86.11 | 8,396 |
2023-05-03 | $87.69 | $88.50 | $87.37 | $87.37 | $87.37 | 6,303 |
2023-05-02 | $88.24 | $88.24 | $86.96 | $87.49 | $87.49 | 4,551 |
2023-05-01 | $88.16 | $88.90 | $88.16 | $88.63 | $88.63 | 5,265 |
2023-04-28 | $87.64 | $88.48 | $87.64 | $88.35 | $88.35 | 5,340 |
2023-04-27 | $86.69 | $87.75 | $86.25 | $87.62 | $87.62 | 9,558 |
2023-04-26 | $87.29 | $87.46 | $86.61 | $86.73 | $86.73 | 8,259 |
2023-04-25 | $88.51 | $88.51 | $87.41 | $87.53 | $87.53 | 10,320 |
2023-04-24 | $88.79 | $89.45 | $88.73 | $88.84 | $88.84 | 6,587 |
2023-04-21 | $88.64 | $89.12 | $88.64 | $88.88 | $88.88 | 18,629 |
2023-04-20 | $88.52 | $89.21 | $88.48 | $88.98 | $88.98 | 5,357 |
2023-04-19 | $88.70 | $89.25 | $88.56 | $88.98 | $88.98 | 6,028 |
2023-04-18 | $89.35 | $89.61 | $88.62 | $89.07 | $89.07 | 11,654 |
2023-04-17 | $88.88 | $89.15 | $88.55 | $89.12 | $89.12 | 10,303 |
2023-04-14 | $89.01 | $89.49 | $88.29 | $88.59 | $88.59 | 5,397 |
2023-04-13 | $88.56 | $89.10 | $88.38 | $89.10 | $89.10 | 8,265 |
2023-04-12 | $89.53 | $89.53 | $88.30 | $88.30 | $88.30 | 5,283 |
2023-04-11 | $88.25 | $89.12 | $88.25 | $88.64 | $88.64 | 20,888 |
2023-04-10 | $86.52 | $88.07 | $86.52 | $88.06 | $88.06 | 12,240 |
2023-04-06 | $86.94 | $86.98 | $86.53 | $86.86 | $86.86 | 9,606 |
2023-04-05 | $87.02 | $87.28 | $86.36 | $87.04 | $87.04 | 7,573 |
2023-04-04 | $89.45 | $89.45 | $87.10 | $87.50 | $87.50 | 8,293 |
2023-04-03 | $89.22 | $89.32 | $88.19 | $88.92 | $88.92 | 13,065 |
2023-03-31 | $87.77 | $88.87 | $87.77 | $88.85 | $88.85 | 15,682 |
2023-03-30 | $87.94 | $87.96 | $87.16 | $87.41 | $87.41 | 9,978 |
2023-03-29 | $86.73 | $87.29 | $86.58 | $87.18 | $87.18 | 11,086 |
2023-03-28 | $85.92 | $86.40 | $85.84 | $86.20 | $86.20 | 15,489 |
2023-03-27 | $85.91 | $86.32 | $85.50 | $86.07 | $86.07 | 5,349 |
2023-03-24 | $83.45 | $84.92 | $83.34 | $84.92 | $84.92 | 5,220 |
2023-03-23 | $85.28 | $86.22 | $84.41 | $84.70 | $84.70 | 9,647 |
2023-03-22 | $86.85 | $86.85 | $84.94 | $84.94 | $84.94 | 41,545 |
2023-03-21 | $86.60 | $86.95 | $86.36 | $86.82 | $86.82 | 7,745 |
2023-03-20 | $84.24 | $85.75 | $84.24 | $85.44 | $85.44 | 8,489 |
2023-03-17 | $85.12 | $85.12 | $83.89 | $83.99 | $83.99 | 7,864 |
2023-03-16 | $83.83 | $85.78 | $83.41 | $85.76 | $85.76 | 38,766 |
2023-03-15 | $84.95 | $84.95 | $83.31 | $84.22 | $84.22 | 11,419 |
2023-03-14 | $86.61 | $87.06 | $85.76 | $86.24 | $86.24 | 50,760 |
2023-03-13 | $168.85 | $171.24 | $168.85 | $169.33 | $84.66 | 6,922 |
2023-03-10 | $175.85 | $175.85 | $171.00 | $171.61 | $85.81 | 10,242 |
2023-03-09 | $180.25 | $180.37 | $176.38 | $176.42 | $88.21 | 6,960 |
2023-03-08 | $180.43 | $180.70 | $179.08 | $179.81 | $89.91 | 6,938 |
2023-03-07 | $181.62 | $182.23 | $179.74 | $179.90 | $89.95 | 7,856 |
2023-03-06 | $183.60 | $183.60 | $181.60 | $181.60 | $90.80 | 8,840 |
2023-03-03 | $182.01 | $183.65 | $181.29 | $183.64 | $91.82 | 13,568 |
2023-03-02 | $179.69 | $181.65 | $179.69 | $181.65 | $90.83 | 6,576 |
2023-03-01 | $180.03 | $180.51 | $179.66 | $180.39 | $90.20 | 8,336 |
2023-02-28 | $180.59 | $181.22 | $179.83 | $180.10 | $90.05 | 6,626 |
2023-02-27 | $180.89 | $180.89 | $180.07 | $180.22 | $90.11 | 6,030 |
2023-02-24 | $178.67 | $179.82 | $178.42 | $179.80 | $89.90 | 19,890 |
2023-02-23 | $180.46 | $180.50 | $178.81 | $180.50 | $90.25 | 4,808 |
2023-02-22 | $180.06 | $180.06 | $178.60 | $179.34 | $89.67 | 4,740 |
2023-02-21 | $181.18 | $181.78 | $178.75 | $178.75 | $89.38 | 29,158 |
2023-02-17 | $183.49 | $183.49 | $182.25 | $183.36 | $91.68 | 14,030 |
2023-02-16 | $183.74 | $185.24 | $183.12 | $183.76 | $91.88 | 10,912 |
2023-02-15 | $182.47 | $184.51 | $182.36 | $184.47 | $92.23 | 21,932 |
2023-02-14 | $181.77 | $184.00 | $181.77 | $183.32 | $91.66 | 11,698 |
2023-02-13 | $182.21 | $183.29 | $182.21 | $183.29 | $91.64 | 14,964 |
2023-02-10 | $180.72 | $181.13 | $179.98 | $181.05 | $90.53 | 6,066 |
2023-02-09 | $184.28 | $184.41 | $180.49 | $180.76 | $90.38 | 10,300 |
2023-02-08 | $183.46 | $183.95 | $182.17 | $182.76 | $91.38 | 6,652 |
2023-02-07 | $182.09 | $184.47 | $181.38 | $184.30 | $92.15 | 6,350 |
2023-02-06 | $184.17 | $184.17 | $182.39 | $182.74 | $91.37 | 6,032 |
2023-02-03 | $184.35 | $185.45 | $183.84 | $184.23 | $92.12 | 5,998 |
2023-02-02 | $185.71 | $185.84 | $184.13 | $185.01 | $92.50 | 18,304 |
2023-02-01 | $180.79 | $183.64 | $180.37 | $183.64 | $91.82 | 47,804 |
2023-01-31 | $177.45 | $181.07 | $177.45 | $181.07 | $90.54 | 14,438 |
2023-01-30 | $178.39 | $179.70 | $177.37 | $177.54 | $88.77 | 13,530 |
2023-01-27 | $178.25 | $180.00 | $178.25 | $178.93 | $89.47 | 8,810 |
2023-01-26 | $178.78 | $178.93 | $177.24 | $178.84 | $89.42 | 7,260 |
2023-01-25 | $175.59 | $177.57 | $175.37 | $177.44 | $88.72 | 6,580 |
2023-01-24 | $176.42 | $177.57 | $175.84 | $176.84 | $88.42 | 11,770 |
2023-01-23 | $175.73 | $177.98 | $175.73 | $177.36 | $88.68 | 13,858 |
2023-01-20 | $173.35 | $175.55 | $173.35 | $175.53 | $87.77 | 7,988 |
2023-01-19 | $173.54 | $173.66 | $173.00 | $173.12 | $86.56 | 8,340 |
2023-01-18 | $177.97 | $177.97 | $174.89 | $174.89 | $87.44 | 46,916 |
2023-01-17 | $177.74 | $177.76 | $176.80 | $176.80 | $88.40 | 15,308 |
2023-01-13 | $174.80 | $177.39 | $174.80 | $177.39 | $88.69 | 6,474 |
2023-01-12 | $175.68 | $176.62 | $175.50 | $176.32 | $88.16 | 8,092 |
2023-01-11 | $173.66 | $175.23 | $173.66 | $175.23 | $87.62 | 14,226 |
2023-01-10 | $171.76 | $172.68 | $171.19 | $172.67 | $86.34 | 10,536 |
2023-01-09 | $173.44 | $173.81 | $171.17 | $171.45 | $85.73 | 20,236 |
2023-01-06 | $169.23 | $171.58 | $169.18 | $171.37 | $85.69 | 5,660 |
2023-01-05 | $168.20 | $168.48 | $167.42 | $167.80 | $83.90 | 7,824 |
2023-01-04 | $168.65 | $170.54 | $168.32 | $170.01 | $85.01 | 84,162 |
2023-01-03 | $170.60 | $170.60 | $166.94 | $168.05 | $84.03 | 11,282 |
2022-12-30 | $168.53 | $169.32 | $168.01 | $169.32 | $169.32 | 7,241 |
2022-12-29 | $168.45 | $170.49 | $168.45 | $170.12 | $170.12 | 4,867 |
2022-12-28 | $170.09 | $170.45 | $167.35 | $167.42 | $167.42 | 6,730 |
2022-12-27 | $169.58 | $170.73 | $169.58 | $170.25 | $170.25 | 15,814 |
2022-12-23 | $169.03 | $170.27 | $168.10 | $170.10 | $170.10 | 86,227 |
2022-12-22 | $169.74 | $170.11 | $166.58 | $169.21 | $169.21 | 35,666 |
2022-12-21 | $169.80 | $171.35 | $169.72 | $171.35 | $171.35 | 11,212 |
2022-12-20 | $168.20 | $169.04 | $167.90 | $168.31 | $168.31 | 6,631 |
2022-12-19 | $170.26 | $171.16 | $168.39 | $168.77 | $167.00 | 6,287 |
2022-12-16 | $170.47 | $171.59 | $169.43 | $170.94 | $169.15 | 45,848 |
2022-12-15 | $175.31 | $175.31 | $172.30 | $172.53 | $170.72 | 7,470 |
2022-12-14 | $178.58 | $178.99 | $176.27 | $177.18 | $177.18 | 5,436 |
2022-12-13 | $182.02 | $182.02 | $176.95 | $177.96 | $177.96 | 9,085 |
2022-12-12 | $175.07 | $176.78 | $175.07 | $176.78 | $176.78 | 8,358 |
2022-12-09 | $175.65 | $176.47 | $174.72 | $174.72 | $174.72 | 4,342 |
2022-12-08 | $175.91 | $178.16 | $175.91 | $176.92 | $176.92 | 6,408 |
2022-12-07 | $174.38 | $175.68 | $174.38 | $174.92 | $174.92 | 2,879 |
2022-12-06 | $177.44 | $177.44 | $173.36 | $174.89 | $174.89 | 6,703 |
2022-12-05 | $181.23 | $181.23 | $176.59 | $177.34 | $177.34 | 2,572 |
2022-12-02 | $179.64 | $182.93 | $179.64 | $182.13 | $182.13 | 4,229 |
2022-12-01 | $182.33 | $183.36 | $181.79 | $182.07 | $182.07 | 20,184 |
2022-11-30 | $177.48 | $181.76 | $176.07 | $181.76 | $181.76 | 4,580 |
2022-11-29 | $176.75 | $177.10 | $176.75 | $176.98 | $176.98 | 2,241 |
2022-11-28 | $178.44 | $179.30 | $176.71 | $176.71 | $176.71 | 15,451 |
2022-11-25 | $180.22 | $180.73 | $180.22 | $180.29 | $180.29 | 1,424 |
2022-11-23 | $179.54 | $180.52 | $179.29 | $179.84 | $179.84 | 10,687 |
2022-11-22 | $177.03 | $179.54 | $177.03 | $179.54 | $179.54 | 5,041 |
2022-11-21 | $176.66 | $176.90 | $176.10 | $176.55 | $176.55 | 5,253 |
2022-11-18 | $177.06 | $177.41 | $176.33 | $177.20 | $177.20 | 4,358 |
2022-11-17 | $174.75 | $176.72 | $174.55 | $176.13 | $176.13 | 5,778 |
2022-11-16 | $179.49 | $179.49 | $177.28 | $177.92 | $177.92 | 3,119 |
2022-11-15 | $180.61 | $182.11 | $179.97 | $180.49 | $180.49 | 4,831 |
2022-11-14 | $178.38 | $179.30 | $177.38 | $177.38 | $177.38 | 4,469 |
2022-11-11 | $178.44 | $180.03 | $178.44 | $179.04 | $179.04 | 2,455 |
2022-11-10 | $173.86 | $177.92 | $173.86 | $177.92 | $177.92 | 5,257 |
2022-11-09 | $169.34 | $169.34 | $166.98 | $166.98 | $166.98 | 3,496 |
2022-11-08 | $171.78 | $172.83 | $170.80 | $171.29 | $171.29 | 2,656 |
2022-11-07 | $170.04 | $170.97 | $168.90 | $170.57 | $170.57 | 8,623 |
2022-11-04 | $171.40 | $171.40 | $166.14 | $168.70 | $168.70 | 11,512 |
2022-11-03 | $164.28 | $167.95 | $164.28 | $166.70 | $166.70 | 5,681 |
2022-11-02 | $170.85 | $170.96 | $167.35 | $167.35 | $167.35 | 5,483 |
2022-11-01 | $174.19 | $174.19 | $172.03 | $173.19 | $173.19 | 61,859 |
2022-10-31 | $171.83 | $173.06 | $171.83 | $172.23 | $172.23 | 13,919 |
2022-10-28 | $169.75 | $172.21 | $169.39 | $172.21 | $172.21 | 3,530 |
2022-10-27 | $170.93 | $170.93 | $169.14 | $169.14 | $169.14 | 3,388 |
2022-10-26 | $170.74 | $172.97 | $169.49 | $170.33 | $170.33 | 4,561 |
2022-10-25 | $165.48 | $169.83 | $165.48 | $169.83 | $169.83 | 7,404 |
2022-10-24 | $164.69 | $165.24 | $163.94 | $165.08 | $165.08 | 5,384 |
2022-10-21 | $160.49 | $164.28 | $160.49 | $164.11 | $164.11 | 3,238 |
2022-10-20 | $164.73 | $164.73 | $161.06 | $161.06 | $161.06 | 2,523 |
2022-10-19 | $165.57 | $165.57 | $162.08 | $163.10 | $163.10 | 5,408 |
2022-10-18 | $168.50 | $169.00 | $165.92 | $166.61 | $166.61 | 5,842 |
2022-10-17 | $162.65 | $164.91 | $162.65 | $164.65 | $164.65 | 25,062 |
2022-10-14 | $165.82 | $165.82 | $159.45 | $159.45 | $159.45 | 4,271 |
2022-10-13 | $157.50 | $164.63 | $157.05 | $164.54 | $164.54 | 3,437 |
2022-10-12 | $161.55 | $162.15 | $161.15 | $161.42 | $161.42 | 12,777 |
2022-10-11 | $162.59 | $164.21 | $160.79 | $162.16 | $162.16 | 5,024 |
2022-10-10 | $162.88 | $162.88 | $161.73 | $162.27 | $162.27 | 2,179 |
2022-10-07 | $165.48 | $165.48 | $162.26 | $162.64 | $162.64 | 4,506 |
2022-10-06 | $167.91 | $168.21 | $167.03 | $167.42 | $167.42 | 4,455 |
2022-10-05 | $166.96 | $169.22 | $165.28 | $168.32 | $168.32 | 4,561 |
2022-10-04 | $165.72 | $168.51 | $165.72 | $168.51 | $168.51 | 8,753 |
2022-10-03 | $159.88 | $162.89 | $159.88 | $162.11 | $162.11 | 4,569 |
2022-09-30 | $160.39 | $160.39 | $157.36 | $157.36 | $157.36 | 3,358 |
2022-09-29 | $159.85 | $159.85 | $156.80 | $158.30 | $158.30 | 13,053 |
2022-09-28 | $157.53 | $161.83 | $157.53 | $161.59 | $161.59 | 17,116 |
2022-09-27 | $157.87 | $158.91 | $155.09 | $156.48 | $156.48 | 6,796 |
2022-09-26 | $158.31 | $159.20 | $156.00 | $156.00 | $156.00 | 5,689 |
2022-09-23 | $158.95 | $159.01 | $156.21 | $157.82 | $157.82 | 11,148 |
2022-09-22 | $165.13 | $165.13 | $161.12 | $161.52 | $161.52 | 8,052 |
2022-09-21 | $169.05 | $169.36 | $165.82 | $165.82 | $165.82 | 2,648 |
2022-09-20 | $168.65 | $168.65 | $167.67 | $167.73 | $167.73 | 1,647 |
2022-09-19 | $169.39 | $170.47 | $169.07 | $170.47 | $170.47 | 3,523 |
2022-09-16 | $168.92 | $168.92 | $166.99 | $168.53 | $168.53 | 10,982 |
2022-09-15 | $171.64 | $174.33 | $170.61 | $171.25 | $171.25 | 5,465 |
2022-09-14 | $172.96 | $172.96 | $171.02 | $172.34 | $172.34 | 3,629 |
2022-09-13 | $173.85 | $174.33 | $172.28 | $172.33 | $172.33 | 4,819 |
2022-09-12 | $179.37 | $180.29 | $178.44 | $179.36 | $179.36 | 4,244 |
2022-09-09 | $176.19 | $178.07 | $176.19 | $177.90 | $177.90 | 2,580 |
2022-09-08 | $171.42 | $174.48 | $171.42 | $174.48 | $174.48 | 3,905 |
2022-09-07 | $168.40 | $172.74 | $168.40 | $172.54 | $172.54 | 2,460 |
2022-09-06 | $170.00 | $170.00 | $167.40 | $168.50 | $168.50 | 3,154 |
2022-09-02 | $173.15 | $173.45 | $169.44 | $169.49 | $169.49 | 4,386 |
2022-09-01 | $170.58 | $171.02 | $168.66 | $171.02 | $171.02 | 22,851 |
2022-08-31 | $172.82 | $173.71 | $172.54 | $172.77 | $172.77 | 1,981 |
2022-08-30 | $175.78 | $175.78 | $172.95 | $173.69 | $173.69 | 6,664 |
2022-08-29 | $176.41 | $177.49 | $175.97 | $176.51 | $176.51 | 3,396 |
2022-08-26 | $183.76 | $183.76 | $177.79 | $177.79 | $177.79 | 2,180 |
2022-08-25 | $181.75 | $183.63 | $181.75 | $183.63 | $183.63 | 3,537 |
2022-08-24 | $179.27 | $181.22 | $179.27 | $180.80 | $180.80 | 1,882 |
2022-08-23 | $180.55 | $180.55 | $179.62 | $179.62 | $179.62 | 2,155 |
2022-08-22 | $180.47 | $180.69 | $179.48 | $179.48 | $179.48 | 11,613 |
2022-08-19 | $185.42 | $185.42 | $183.15 | $183.51 | $183.51 | 5,404 |
2022-08-18 | $186.48 | $187.30 | $186.48 | $187.02 | $187.02 | 2,757 |
2022-08-17 | $186.60 | $186.60 | $185.01 | $185.73 | $185.73 | 7,513 |
2022-08-16 | $187.41 | $188.76 | $187.41 | $188.48 | $188.48 | 2,432 |
2022-08-15 | $186.00 | $187.63 | $186.00 | $187.47 | $187.47 | 2,207 |
2022-08-12 | $185.34 | $186.89 | $185.16 | $186.89 | $186.89 | 7,316 |
2022-08-11 | $185.07 | $186.30 | $184.18 | $184.18 | $184.18 | 6,518 |
2022-08-10 | $182.15 | $183.28 | $182.02 | $183.21 | $183.21 | 14,842 |
2022-08-09 | $179.92 | $179.92 | $177.72 | $177.87 | $177.87 | 2,237 |
2022-08-08 | $179.72 | $182.36 | $179.72 | $180.41 | $180.41 | 6,080 |
2022-08-05 | $176.02 | $179.11 | $176.02 | $179.11 | $179.11 | 2,924 |
2022-08-04 | $179.07 | $179.07 | $177.59 | $177.81 | $177.81 | 5,298 |
2022-08-03 | $178.48 | $179.50 | $178.32 | $179.21 | $179.21 | 5,041 |
2022-08-02 | $178.47 | $179.33 | $176.86 | $177.43 | $177.43 | 4,242 |
2022-08-01 | $177.78 | $179.54 | $177.78 | $178.63 | $178.63 | 4,579 |
2022-07-29 | $177.32 | $178.78 | $177.14 | $178.70 | $178.70 | 3,803 |
2022-07-28 | $174.15 | $176.07 | $173.49 | $176.07 | $176.07 | 4,217 |
2022-07-27 | $169.89 | $173.17 | $169.87 | $173.17 | $173.17 | 2,112 |
2022-07-26 | $169.26 | $169.48 | $168.66 | $169.10 | $169.10 | 3,874 |
2022-07-25 | $170.38 | $170.38 | $169.46 | $170.35 | $170.35 | 2,360 |
2022-07-22 | $171.76 | $171.76 | $168.82 | $169.65 | $169.65 | 6,551 |
2022-07-21 | $169.01 | $171.61 | $169.01 | $171.59 | $171.59 | 3,149 |
2022-07-20 | $166.97 | $169.99 | $166.97 | $169.84 | $169.84 | 2,465 |
2022-07-19 | $163.85 | $167.18 | $163.85 | $167.18 | $167.18 | 3,941 |
2022-07-18 | $163.84 | $164.21 | $161.48 | $161.48 | $161.48 | 6,672 |
2022-07-15 | $160.30 | $161.88 | $159.36 | $161.85 | $161.85 | 5,544 |
2022-07-14 | $156.79 | $158.64 | $156.48 | $158.64 | $158.64 | 3,614 |
2022-07-13 | $160.58 | $161.11 | $159.89 | $160.53 | $160.53 | 6,805 |
2022-07-12 | $161.30 | $162.35 | $159.89 | $160.47 | $160.47 | 4,255 |
2022-07-11 | $162.14 | $162.14 | $161.12 | $161.12 | $161.12 | 1,865 |
2022-07-08 | $164.44 | $164.48 | $163.20 | $163.71 | $163.71 | 2,901 |
2022-07-07 | $163.52 | $164.45 | $163.52 | $164.20 | $164.20 | 3,503 |
2022-07-06 | $159.34 | $160.86 | $158.85 | $159.97 | $159.97 | 3,683 |
2022-07-05 | $157.76 | $160.90 | $156.49 | $160.90 | $160.90 | 5,826 |
2022-07-01 | $157.13 | $160.22 | $157.13 | $160.22 | $160.22 | 1,839 |
2022-06-30 | $157.76 | $159.86 | $157.20 | $158.07 | $158.07 | 3,305 |
2022-06-29 | $159.56 | $160.29 | $159.27 | $160.18 | $160.18 | 3,362 |
2022-06-28 | $166.01 | $166.01 | $161.51 | $161.52 | $161.52 | 5,240 |
2022-06-27 | $164.46 | $165.23 | $163.91 | $163.97 | $163.97 | 5,545 |
2022-06-24 | $160.03 | $163.78 | $160.03 | $163.78 | $163.78 | 72,999 |
2022-06-23 | $157.29 | $158.46 | $156.09 | $158.11 | $158.11 | 16,778 |
2022-06-22 | $156.16 | $157.64 | $156.15 | $156.75 | $156.75 | 9,971 |
2022-06-21 | $157.40 | $158.62 | $157.11 | $157.31 | $157.31 | 8,572 |
2022-06-17 | $154.45 | $156.28 | $154.40 | $155.13 | $155.13 | 9,509 |
2022-06-16 | $157.74 | $157.74 | $152.79 | $153.70 | $153.70 | 11,516 |
2022-06-15 | $161.47 | $163.38 | $159.71 | $161.75 | $161.75 | 5,274 |
2022-06-14 | $161.15 | $161.36 | $158.36 | $159.66 | $159.66 | 19,347 |
2022-06-13 | $163.37 | $163.37 | $159.53 | $160.31 | $160.31 | 16,931 |
2022-06-10 | $169.99 | $169.99 | $167.71 | $168.18 | $168.18 | 7,137 |
2022-06-09 | $175.33 | $176.45 | $173.40 | $173.40 | $173.40 | 10,204 |
2022-06-08 | $178.83 | $179.38 | $177.12 | $177.22 | $177.22 | 5,127 |
2022-06-07 | $176.26 | $180.58 | $176.26 | $180.58 | $180.58 | 8,621 |
2022-06-06 | $179.32 | $179.32 | $177.77 | $178.15 | $178.15 | 5,925 |
2022-06-03 | $177.59 | $177.59 | $176.96 | $177.54 | $177.54 | 2,024 |
2022-06-02 | $176.04 | $179.31 | $176.04 | $179.31 | $179.31 | 5,822 |
2022-06-01 | $176.94 | $176.94 | $172.81 | $174.80 | $174.80 | 4,296 |
2022-05-31 | $177.63 | $177.63 | $175.04 | $176.18 | $176.18 | 16,153 |
2022-05-27 | $174.95 | $178.12 | $174.60 | $178.12 | $178.12 | 7,913 |
2022-05-26 | $170.19 | $173.79 | $170.19 | $173.56 | $173.56 | 4,755 |
2022-05-25 | $166.11 | $169.31 | $166.11 | $168.80 | $168.80 | 2,298 |
2022-05-24 | $166.90 | $166.90 | $163.06 | $165.12 | $165.12 | 9,960 |
2022-05-23 | $167.70 | $168.57 | $167.44 | $167.98 | $167.98 | 11,193 |
2022-05-20 | $168.39 | $168.39 | $162.53 | $166.40 | $166.40 | 8,953 |
2022-05-19 | $164.67 | $167.72 | $164.67 | $166.68 | $166.68 | 9,374 |
2022-05-18 | $166.93 | $166.98 | $165.85 | $166.20 | $166.20 | 4,280 |
2022-05-17 | $171.80 | $173.80 | $170.63 | $173.72 | $173.72 | 29,164 |
2022-05-16 | $170.07 | $170.13 | $168.28 | $169.00 | $169.00 | 7,944 |
2022-05-13 | $167.59 | $171.90 | $167.59 | $170.44 | $170.44 | 14,618 |
2022-05-12 | $163.00 | $166.66 | $162.23 | $166.08 | $166.08 | 24,937 |
2022-05-11 | $167.43 | $170.27 | $163.70 | $163.73 | $163.73 | 58,153 |
2022-05-10 | $170.07 | $170.37 | $164.52 | $167.26 | $167.26 | 11,104 |
2022-05-09 | $171.94 | $172.01 | $166.51 | $167.28 | $167.28 | 18,060 |
2022-05-06 | $174.36 | $175.88 | $173.11 | $174.33 | $174.33 | 8,974 |
2022-05-05 | $183.58 | $183.58 | $175.96 | $177.63 | $177.63 | 8,187 |
2022-05-04 | $181.30 | $185.51 | $178.98 | $185.51 | $185.51 | 6,059 |
2022-05-03 | $179.69 | $181.10 | $178.60 | $180.42 | $180.42 | 18,417 |
2022-05-02 | $177.45 | $179.04 | $175.00 | $179.04 | $179.04 | 29,519 |
2022-04-29 | $183.93 | $183.93 | $177.28 | $177.28 | $177.28 | 5,307 |
2022-04-28 | $180.46 | $182.42 | $177.99 | $182.41 | $182.41 | 6,758 |
2022-04-27 | $178.57 | $180.58 | $178.57 | $178.95 | $178.95 | 6,959 |
2022-04-26 | $183.30 | $183.30 | $178.63 | $178.63 | $178.63 | 7,427 |
2022-04-25 | $181.31 | $184.42 | $179.89 | $184.32 | $184.32 | 12,946 |
2022-04-22 | $187.58 | $187.69 | $183.28 | $183.28 | $183.28 | 6,853 |
2022-04-21 | $193.20 | $193.20 | $187.98 | $188.46 | $188.46 | 3,359 |
2022-04-20 | $191.88 | $193.50 | $191.78 | $192.49 | $192.49 | 8,987 |
2022-04-19 | $185.89 | $190.98 | $185.89 | $190.79 | $190.79 | 4,952 |
2022-04-18 | $186.83 | $187.01 | $185.11 | $185.83 | $185.83 | 10,946 |
2022-04-14 | $188.29 | $188.34 | $186.68 | $186.69 | $186.69 | 6,449 |
2022-04-13 | $187.67 | $188.53 | $187.53 | $188.53 | $188.53 | 4,451 |
2022-04-12 | $187.64 | $189.54 | $185.15 | $185.55 | $185.55 | 14,695 |
2022-04-11 | $185.40 | $186.47 | $185.24 | $185.27 | $185.27 | 6,906 |
2022-04-08 | $187.16 | $188.51 | $186.29 | $186.29 | $186.29 | 5,566 |
2022-04-07 | $187.18 | $187.72 | $184.92 | $187.12 | $187.12 | 5,846 |
2022-04-06 | $188.33 | $188.33 | $186.82 | $187.18 | $187.18 | 2,272 |
2022-04-05 | $193.78 | $193.78 | $190.00 | $190.19 | $190.19 | 5,017 |
2022-04-04 | $194.40 | $194.40 | $193.17 | $193.76 | $193.76 | 4,454 |
2022-04-01 | $194.09 | $194.09 | $192.51 | $193.35 | $193.35 | 19,726 |
2022-03-31 | $194.83 | $195.45 | $192.36 | $192.36 | $192.36 | 2,109 |
2022-03-30 | $194.88 | $194.88 | $194.88 | $194.88 | $194.88 | 894 |
2022-03-29 | $195.75 | $199.07 | $195.75 | $198.56 | $198.56 | 5,212 |
2022-03-28 | $192.71 | $194.05 | $191.68 | $194.05 | $194.05 | 3,238 |
2022-03-25 | $192.43 | $193.18 | $192.04 | $193.18 | $193.18 | 3,493 |
2022-03-24 | $190.68 | $192.50 | $190.68 | $192.50 | $192.50 | 1,526 |
2022-03-23 | $193.88 | $193.88 | $190.52 | $190.52 | $190.52 | 5,863 |
2022-03-22 | $194.52 | $194.52 | $194.32 | $194.44 | $194.44 | 1,751 |
2022-03-21 | $193.93 | $193.93 | $191.92 | $192.96 | $192.96 | 5,039 |
2022-03-18 | $191.37 | $194.35 | $191.31 | $194.07 | $194.07 | 5,615 |
2022-03-17 | $189.64 | $191.94 | $189.64 | $191.94 | $191.94 | 4,064 |
2022-03-16 | $185.53 | $189.45 | $184.95 | $189.45 | $189.45 | 17,437 |
2022-03-15 | $180.60 | $183.16 | $180.60 | $183.16 | $183.16 | 7,110 |
2022-03-14 | $182.86 | $183.09 | $179.72 | $179.98 | $179.98 | 9,575 |
2022-03-11 | $185.94 | $186.01 | $182.20 | $182.20 | $182.20 | 4,825 |
2022-03-10 | $183.48 | $184.89 | $182.17 | $184.89 | $184.89 | 5,978 |
2022-03-09 | $183.77 | $186.00 | $183.77 | $185.10 | $185.10 | 8,286 |
2022-03-08 | $179.51 | $182.51 | $178.00 | $179.36 | $179.36 | 6,482 |
2022-03-07 | $186.68 | $186.68 | $179.34 | $179.34 | $179.34 | 5,984 |
2022-03-04 | $186.08 | $187.03 | $186.08 | $186.90 | $186.90 | 2,792 |
2022-03-03 | $192.30 | $192.30 | $189.50 | $190.28 | $190.28 | 6,414 |
2022-03-02 | $188.52 | $193.16 | $188.52 | $192.31 | $192.31 | 8,137 |
2022-03-01 | $191.62 | $191.62 | $186.66 | $187.55 | $187.55 | 6,045 |
2022-02-28 | $188.39 | $191.60 | $188.39 | $191.10 | $191.10 | 4,829 |
2022-02-25 | $186.70 | $190.83 | $185.76 | $190.58 | $190.58 | 6,505 |
2022-02-24 | $177.72 | $185.67 | $176.00 | $185.67 | $185.67 | 15,267 |
2022-02-23 | $186.56 | $186.56 | $181.75 | $181.75 | $181.75 | 3,523 |
2022-02-22 | $186.00 | $188.00 | $183.86 | $184.68 | $184.68 | 7,170 |
2022-02-18 | $188.23 | $189.75 | $186.98 | $187.17 | $187.17 | 12,836 |
2022-02-17 | $190.88 | $190.88 | $188.50 | $188.62 | $188.62 | 2,495 |
2022-02-16 | $192.43 | $194.00 | $191.44 | $193.40 | $193.40 | 4,063 |
2022-02-15 | $192.10 | $193.60 | $192.10 | $193.43 | $193.43 | 6,524 |
2022-02-14 | $190.00 | $192.00 | $188.97 | $189.70 | $189.70 | 12,630 |
2022-02-11 | $193.55 | $194.64 | $190.00 | $190.56 | $190.56 | 3,637 |
2022-02-10 | $193.57 | $198.21 | $192.49 | $193.32 | $193.32 | 10,870 |
2022-02-09 | $194.69 | $196.48 | $194.69 | $196.48 | $196.48 | 3,664 |
2022-02-08 | $189.05 | $192.38 | $189.05 | $192.38 | $192.38 | 4,024 |
2022-02-07 | $188.83 | $189.89 | $188.22 | $188.60 | $188.60 | 7,190 |
2022-02-04 | $187.74 | $190.14 | $186.55 | $188.98 | $188.98 | 3,154 |
2022-02-03 | $188.61 | $190.54 | $187.86 | $188.13 | $188.13 | 6,635 |
2022-02-02 | $191.74 | $192.09 | $190.46 | $191.65 | $191.65 | 54,316 |
2022-02-01 | $190.12 | $191.39 | $188.87 | $191.38 | $191.38 | 103,360 |
2022-01-31 | $183.27 | $189.35 | $183.27 | $189.35 | $189.35 | 8,862 |
2022-01-28 | $179.47 | $184.00 | $177.79 | $184.00 | $184.00 | 151,326 |
2022-01-27 | $184.47 | $186.08 | $179.00 | $179.76 | $179.76 | 8,495 |
2022-01-26 | $187.62 | $188.80 | $181.72 | $182.45 | $182.45 | 14,844 |
2022-01-25 | $185.52 | $185.98 | $183.05 | $184.73 | $184.73 | 10,604 |
2022-01-24 | $181.96 | $188.86 | $179.36 | $188.86 | $188.86 | 38,327 |
2022-01-21 | $187.64 | $189.18 | $185.31 | $185.60 | $185.60 | 13,445 |
2022-01-20 | $193.01 | $194.94 | $188.61 | $188.61 | $188.61 | 14,047 |
2022-01-19 | $195.50 | $195.50 | $191.81 | $191.81 | $191.81 | 4,712 |
2022-01-18 | $197.89 | $197.89 | $194.29 | $194.44 | $194.44 | 9,630 |
2022-01-14 | $198.84 | $199.23 | $196.74 | $199.23 | $199.23 | 6,815 |
2022-01-13 | $203.18 | $204.11 | $200.48 | $200.57 | $200.57 | 9,370 |
2022-01-12 | $204.81 | $205.13 | $202.10 | $202.94 | $202.94 | 6,342 |
2022-01-11 | $201.70 | $203.17 | $200.56 | $203.17 | $203.17 | 58,287 |
2022-01-10 | $200.60 | $201.29 | $197.51 | $201.29 | $201.29 | 5,091 |
2022-01-07 | $205.27 | $205.96 | $202.40 | $202.40 | $202.40 | 8,078 |
2022-01-06 | $205.06 | $206.46 | $203.05 | $205.01 | $205.01 | 5,973 |
2022-01-05 | $210.35 | $210.75 | $204.67 | $204.67 | $204.67 | 6,288 |
2022-01-04 | $211.32 | $212.50 | $210.30 | $210.48 | $210.48 | 10,367 |
2022-01-03 | $212.12 | $212.51 | $209.71 | $210.93 | $210.93 | 22,443 |
2021-12-31 | $210.74 | $212.37 | $210.74 | $211.46 | $211.46 | 5,454 |
2021-12-30 | $211.81 | $212.71 | $211.05 | $211.05 | $211.05 | 4,328 |
2021-12-29 | $210.16 | $211.66 | $209.89 | $211.48 | $211.48 | 14,412 |
2021-12-28 | $211.39 | $212.30 | $210.22 | $210.22 | $210.22 | 4,060 |
2021-12-27 | $208.89 | $211.00 | $208.01 | $211.00 | $211.00 | 22,410 |
2021-12-23 | $207.46 | $208.46 | $207.25 | $208.07 | $208.07 | 14,208 |
2021-12-22 | $204.41 | $206.72 | $204.41 | $206.72 | $206.72 | 3,039 |
2021-12-21 | $201.93 | $204.62 | $201.93 | $204.62 | $204.62 | 3,902 |
2021-12-20 | $200.80 | $200.80 | $198.32 | $200.80 | $199.82 | 12,250 |
2021-12-17 | $201.99 | $205.10 | $201.18 | $203.49 | $202.50 | 7,778 |
2021-12-16 | $207.68 | $207.68 | $202.12 | $202.51 | $201.53 | 37,175 |
2021-12-15 | $203.95 | $206.60 | $202.01 | $206.60 | $205.59 | 6,733 |
2021-12-14 | $203.54 | $205.14 | $202.71 | $203.54 | $202.55 | 9,173 |
2021-12-13 | $206.75 | $206.75 | $204.78 | $205.39 | $204.39 | 5,985 |
2021-12-10 | $208.32 | $208.32 | $206.47 | $206.53 | $205.53 | 8,542 |
2021-12-09 | $210.82 | $210.82 | $206.98 | $206.98 | $205.98 | 3,287 |
2021-12-08 | $209.16 | $211.02 | $209.16 | $210.77 | $209.75 | 1,937 |
2021-12-07 | $207.83 | $210.29 | $207.83 | $208.98 | $207.96 | 5,248 |
2021-12-06 | $202.71 | $205.53 | $201.08 | $204.66 | $203.66 | 3,203 |
2021-12-03 | $202.81 | $203.02 | $200.56 | $201.80 | $200.82 | 8,160 |
2021-12-02 | $201.82 | $205.38 | $201.82 | $204.67 | $203.67 | 4,350 |
2021-12-01 | $207.36 | $207.67 | $200.79 | $200.79 | $199.81 | 22,871 |
2021-11-30 | $207.86 | $207.86 | $203.76 | $204.20 | $203.21 | 9,265 |
2021-11-29 | $210.93 | $210.93 | $207.62 | $209.16 | $208.15 | 15,728 |
2021-11-26 | $210.02 | $210.02 | $207.58 | $208.04 | $207.03 | 6,285 |
2021-11-24 | $211.87 | $213.65 | $211.87 | $213.65 | $212.61 | 3,766 |
2021-11-23 | $215.24 | $215.24 | $211.05 | $213.33 | $212.30 | 6,867 |
2021-11-22 | $216.70 | $217.55 | $214.75 | $214.75 | $213.70 | 6,298 |
2021-11-19 | $215.51 | $216.59 | $215.51 | $215.82 | $214.77 | 5,164 |
2021-11-18 | $215.55 | $215.90 | $215.17 | $215.88 | $214.83 | 3,968 |
2021-11-17 | $216.69 | $217.03 | $216.10 | $216.64 | $215.59 | 7,165 |
2021-11-16 | $217.36 | $219.31 | $217.36 | $218.51 | $217.45 | 7,774 |
2021-11-15 | $218.34 | $218.55 | $217.29 | $217.67 | $216.61 | 8,529 |
2021-11-12 | $217.36 | $217.44 | $216.98 | $217.39 | $216.34 | 4,340 |
2021-11-11 | $216.23 | $216.76 | $216.14 | $216.24 | $215.19 | 6,232 |
2021-11-10 | $216.80 | $216.80 | $214.03 | $215.05 | $214.00 | 5,529 |
2021-11-09 | $218.11 | $218.11 | $216.81 | $217.43 | $216.37 | 11,498 |
2021-11-08 | $218.18 | $218.18 | $217.39 | $217.68 | $216.63 | 3,267 |
2021-11-05 | $218.72 | $218.90 | $216.87 | $217.07 | $216.02 | 8,296 |
2021-11-04 | $217.74 | $218.12 | $216.88 | $217.14 | $216.09 | 4,834 |
2021-11-03 | $214.96 | $217.29 | $214.43 | $216.80 | $215.75 | 5,810 |
2021-11-02 | $215.70 | $215.70 | $214.56 | $215.24 | $214.19 | 5,668 |
2021-11-01 | $212.13 | $215.69 | $212.13 | $215.66 | $214.61 | 26,206 |
2021-10-29 | $210.55 | $211.74 | $210.55 | $211.74 | $210.71 | 5,479 |
2021-10-28 | $210.00 | $210.51 | $209.60 | $210.51 | $209.49 | 5,854 |
2021-10-27 | $209.50 | $209.50 | $206.68 | $206.68 | $205.68 | 3,397 |
2021-10-26 | $210.71 | $210.71 | $208.90 | $208.96 | $207.95 | 4,546 |
2021-10-25 | $209.64 | $210.68 | $209.64 | $209.84 | $208.82 | 8,316 |
2021-10-22 | $209.14 | $210.00 | $208.27 | $208.77 | $207.76 | 7,381 |
2021-10-21 | $207.01 | $208.67 | $207.01 | $208.67 | $207.65 | 4,237 |
2021-10-20 | $206.47 | $207.31 | $206.47 | $207.02 | $206.01 | 2,763 |
2021-10-19 | $206.44 | $206.95 | $206.03 | $206.31 | $205.31 | 8,603 |
2021-10-18 | $203.45 | $205.20 | $203.45 | $205.20 | $204.20 | 2,853 |
2021-10-15 | $205.82 | $205.89 | $204.14 | $204.14 | $203.15 | 10,215 |
2021-10-14 | $202.18 | $203.90 | $202.18 | $203.90 | $202.91 | 2,484 |
2021-10-13 | $199.93 | $200.55 | $199.29 | $200.04 | $199.07 | 5,967 |
2021-10-12 | $199.65 | $199.65 | $198.89 | $198.89 | $197.92 | 2,506 |
2021-10-11 | $199.04 | $199.50 | $197.74 | $197.74 | $196.78 | 2,862 |
2021-10-08 | $200.92 | $200.92 | $198.67 | $198.73 | $197.76 | 5,933 |
2021-10-07 | $201.00 | $201.58 | $200.24 | $200.24 | $199.27 | 2,121 |
2021-10-06 | $195.17 | $196.97 | $194.22 | $196.97 | $196.01 | 2,287 |
2021-10-05 | $197.24 | $198.95 | $197.00 | $197.13 | $196.17 | 5,835 |
2021-10-04 | $198.64 | $198.64 | $195.97 | $196.42 | $195.47 | 12,803 |
2021-10-01 | $197.47 | $199.75 | $195.63 | $198.97 | $198.00 | 8,594 |
2021-09-30 | $200.04 | $200.04 | $196.93 | $196.93 | $195.97 | 4,447 |
2021-09-29 | $199.69 | $200.50 | $199.12 | $199.12 | $198.15 | 3,258 |
2021-09-28 | $202.12 | $202.12 | $199.42 | $199.42 | $198.45 | 2,765 |
2021-09-27 | $202.91 | $204.12 | $202.91 | $203.36 | $202.37 | 3,442 |
2021-09-24 | $202.69 | $202.97 | $202.67 | $202.87 | $201.88 | 1,989 |
2021-09-23 | $203.38 | $204.28 | $203.37 | $203.79 | $202.80 | 3,453 |
2021-09-22 | $199.93 | $201.75 | $199.93 | $201.35 | $200.37 | 2,931 |
2021-09-21 | $199.21 | $199.50 | $198.19 | $199.09 | $198.12 | 3,698 |
2021-09-20 | $198.90 | $199.00 | $196.70 | $198.79 | $197.82 | 32,411 |
2021-09-17 | $203.26 | $203.44 | $201.70 | $202.14 | $201.16 | 2,528 |
2021-09-16 | $202.66 | $203.68 | $202.66 | $203.17 | $202.18 | 1,473 |
2021-09-15 | $201.60 | $202.99 | $201.60 | $202.91 | $201.92 | 2,003 |
2021-09-14 | $202.66 | $202.66 | $200.96 | $201.18 | $200.20 | 3,629 |
2021-09-13 | $204.03 | $204.03 | $201.96 | $202.83 | $201.85 | 6,154 |
2021-09-10 | $204.30 | $204.30 | $202.35 | $202.35 | $201.37 | 2,705 |
2021-09-09 | $203.38 | $205.20 | $203.38 | $203.75 | $202.76 | 3,280 |
2021-09-08 | $204.32 | $204.32 | $202.64 | $203.78 | $202.79 | 5,990 |
2021-09-07 | $207.27 | $207.27 | $204.31 | $204.31 | $203.32 | 15,320 |
2021-09-03 | $206.80 | $207.24 | $206.56 | $206.89 | $205.89 | 2,454 |
2021-09-02 | $206.88 | $207.66 | $206.88 | $207.53 | $206.52 | 3,413 |
2021-09-01 | $205.59 | $207.06 | $205.27 | $206.30 | $205.30 | 7,304 |
2021-08-31 | $206.53 | $206.53 | $205.09 | $205.45 | $204.45 | 7,664 |
2021-08-30 | $206.21 | $206.75 | $205.37 | $206.26 | $205.26 | 3,030 |
2021-08-27 | $202.71 | $206.28 | $202.71 | $205.76 | $204.76 | 3,152 |
2021-08-26 | $203.98 | $203.98 | $202.54 | $202.55 | $201.56 | 3,634 |
2021-08-25 | $203.13 | $204.55 | $203.13 | $203.95 | $202.96 | 6,199 |
2021-08-24 | $201.95 | $203.21 | $201.95 | $202.96 | $201.97 | 3,190 |
2021-08-23 | $200.70 | $201.35 | $200.48 | $201.04 | $200.06 | 5,657 |
2021-08-20 | $196.88 | $199.11 | $196.88 | $199.11 | $198.14 | 4,958 |
2021-08-19 | $196.33 | $197.98 | $196.33 | $196.83 | $195.87 | 8,115 |
2021-08-18 | $199.40 | $200.15 | $198.18 | $198.18 | $197.21 | 2,854 |
2021-08-17 | $200.66 | $200.83 | $198.84 | $200.01 | $199.04 | 2,624 |
2021-08-16 | $201.84 | $202.60 | $200.86 | $202.36 | $201.37 | 6,376 |
2021-08-13 | $203.22 | $203.22 | $202.27 | $202.46 | $201.48 | 13,648 |
2021-08-12 | $203.28 | $203.28 | $202.11 | $202.80 | $201.81 | 28,900 |
2021-08-11 | $202.60 | $202.96 | $201.28 | $202.96 | $201.97 | 6,746 |
2021-08-10 | $202.71 | $202.99 | $202.20 | $202.20 | $201.22 | 6,121 |
2021-08-09 | $202.40 | $203.07 | $202.26 | $202.41 | $201.43 | 4,588 |
2021-08-06 | $203.39 | $203.39 | $202.63 | $202.69 | $201.70 | 3,282 |
2021-08-05 | $202.23 | $202.79 | $202.06 | $202.79 | $201.81 | 4,883 |
2021-08-04 | $202.17 | $203.55 | $201.85 | $201.85 | $200.87 | 5,516 |
2021-08-03 | $203.01 | $203.01 | $201.23 | $202.96 | $201.97 | 2,356 |
2021-08-02 | $203.35 | $204.00 | $201.84 | $201.94 | $200.96 | 6,030 |
2021-07-30 | $201.18 | $202.69 | $201.18 | $202.45 | $201.46 | 3,243 |
2021-07-29 | $201.27 | $203.34 | $201.27 | $202.30 | $201.32 | 5,597 |
2021-07-28 | $199.16 | $200.81 | $199.16 | $200.35 | $199.38 | 1,174 |
2021-07-27 | $199.16 | $199.28 | $197.92 | $198.35 | $197.38 | 2,286 |
2021-07-26 | $200.08 | $200.93 | $199.53 | $199.75 | $198.78 | 7,518 |
2021-07-23 | $199.13 | $200.48 | $198.66 | $200.48 | $199.50 | 6,406 |
2021-07-22 | $199.80 | $199.80 | $198.01 | $199.01 | $198.04 | 17,353 |
2021-07-21 | $198.85 | $200.00 | $198.85 | $199.97 | $199.00 | 6,407 |
2021-07-20 | $193.47 | $198.39 | $193.47 | $197.70 | $196.74 | 4,605 |
2021-07-19 | $192.04 | $193.68 | $191.35 | $192.71 | $191.77 | 9,030 |
2021-07-16 | $197.53 | $197.53 | $194.80 | $194.88 | $193.93 | 18,808 |
2021-07-15 | $197.03 | $197.37 | $195.31 | $196.64 | $195.68 | 8,338 |
2021-07-14 | $200.60 | $200.80 | $197.29 | $197.48 | $196.52 | 18,662 |
2021-07-13 | $201.12 | $201.12 | $199.56 | $199.56 | $198.59 | 3,142 |
2021-07-12 | $201.59 | $202.10 | $201.24 | $201.97 | $200.99 | 11,152 |
2021-07-09 | $199.77 | $201.73 | $199.68 | $201.73 | $200.75 | 3,952 |
2021-07-08 | $196.80 | $199.30 | $196.21 | $198.27 | $197.31 | 4,629 |
2021-07-07 | $200.90 | $201.04 | $200.30 | $200.70 | $199.72 | 5,368 |
2021-07-06 | $201.71 | $201.71 | $199.41 | $200.61 | $199.64 | 5,961 |
2021-07-02 | $202.62 | $202.62 | $200.96 | $201.51 | $200.53 | 8,072 |
2021-07-01 | $201.00 | $202.37 | $201.00 | $201.95 | $200.97 | 46,637 |
2021-06-30 | $200.62 | $200.80 | $200.36 | $200.73 | $199.75 | 3,244 |
2021-06-29 | $201.64 | $202.00 | $201.06 | $201.07 | $200.09 | 5,009 |
2021-06-28 | $201.90 | $201.90 | $200.14 | $201.04 | $200.07 | 5,882 |
2021-06-25 | $200.30 | $201.55 | $200.30 | $201.55 | $200.57 | 10,624 |
2021-06-24 | $199.02 | $199.71 | $198.86 | $199.71 | $198.74 | 3,990 |
2021-06-23 | $197.71 | $198.58 | $197.61 | $197.92 | $196.95 | 7,624 |
2021-06-22 | $196.94 | $197.92 | $196.29 | $197.68 | $196.72 | 5,232 |
2021-06-21 | $194.12 | $196.94 | $194.12 | $196.72 | $195.76 | 7,928 |
2021-06-18 | $194.79 | $194.79 | $193.10 | $193.10 | $192.16 | 46,258 |
2021-06-17 | $197.02 | $197.25 | $195.33 | $196.29 | $195.34 | 3,974 |
2021-06-16 | $198.48 | $198.83 | $196.59 | $197.50 | $196.54 | 5,544 |
2021-06-15 | $200.00 | $200.00 | $198.14 | $198.75 | $197.78 | 4,668 |
2021-06-14 | $200.75 | $200.99 | $199.24 | $199.60 | $198.63 | 8,045 |
2021-06-11 | $200.45 | $200.62 | $199.70 | $200.58 | $199.61 | 5,409 |
2021-06-10 | $199.26 | $199.54 | $198.44 | $199.25 | $198.28 | 2,829 |
2021-06-09 | $200.48 | $200.48 | $198.29 | $198.29 | $197.33 | 3,649 |
2021-06-08 | $198.00 | $199.49 | $198.00 | $199.21 | $198.24 | 4,735 |
2021-06-07 | $197.78 | $197.78 | $197.10 | $197.37 | $196.41 | 4,474 |
2021-06-04 | $196.26 | $197.45 | $196.26 | $197.36 | $196.40 | 8,779 |
2021-06-03 | $196.96 | $196.96 | $194.45 | $195.86 | $194.90 | 4,250 |
2021-06-02 | $199.33 | $199.33 | $197.06 | $197.32 | $196.36 | 5,297 |
2021-06-01 | $199.52 | $199.52 | $197.90 | $198.54 | $197.57 | 5,507 |
2021-05-28 | $199.15 | $199.15 | $198.41 | $198.57 | $197.60 | 6,620 |
2021-05-27 | $198.60 | $198.98 | $198.44 | $198.44 | $197.48 | 3,774 |
2021-05-26 | $196.37 | $197.54 | $196.37 | $197.44 | $196.48 | 4,586 |
2021-05-25 | $197.32 | $197.50 | $196.15 | $196.15 | $195.20 | 5,696 |
2021-05-24 | $196.39 | $196.97 | $196.08 | $196.39 | $195.44 | 4,828 |
2021-05-21 | $196.50 | $196.58 | $195.41 | $195.51 | $194.56 | 3,397 |
2021-05-20 | $194.58 | $195.71 | $194.58 | $195.29 | $194.34 | 6,671 |
2021-05-19 | $191.43 | $193.34 | $191.43 | $193.34 | $192.40 | 5,186 |
2021-05-18 | $195.87 | $196.40 | $194.16 | $194.16 | $193.22 | 3,072 |
2021-05-17 | $195.79 | $195.79 | $194.23 | $195.76 | $194.81 | 9,563 |
2021-05-14 | $195.50 | $196.85 | $194.49 | $196.85 | $195.89 | 4,621 |
2021-05-13 | $191.00 | $194.09 | $191.00 | $193.33 | $192.39 | 6,084 |
2021-05-12 | $195.00 | $195.00 | $190.91 | $190.91 | $189.98 | 5,408 |
2021-05-11 | $195.59 | $197.46 | $194.09 | $196.92 | $195.96 | 8,792 |
2021-05-10 | $202.00 | $202.00 | $198.74 | $198.74 | $197.77 | 7,339 |
2021-05-07 | $199.92 | $202.06 | $199.92 | $201.98 | $201.00 | 5,451 |
2021-05-06 | $200.03 | $200.03 | $197.40 | $199.46 | $198.49 | 8,349 |
2021-05-05 | $200.99 | $200.99 | $199.08 | $199.54 | $198.57 | 4,500 |
2021-05-04 | $201.17 | $201.17 | $198.84 | $200.39 | $199.42 | 8,121 |
2021-05-03 | $203.96 | $203.96 | $202.24 | $202.24 | $201.26 | 5,974 |
2021-04-30 | $203.96 | $203.96 | $201.83 | $202.26 | $201.28 | 9,125 |
2021-04-29 | $207.41 | $207.41 | $204.39 | $205.13 | $204.13 | 5,892 |
2021-04-28 | $206.38 | $206.60 | $205.93 | $205.97 | $204.96 | 5,275 |
2021-04-27 | $206.73 | $207.11 | $206.25 | $206.51 | $205.51 | 3,779 |
2021-04-26 | $205.97 | $206.60 | $205.87 | $206.51 | $205.51 | 6,721 |
2021-04-23 | $203.19 | $205.84 | $203.19 | $205.24 | $204.24 | 4,362 |
2021-04-22 | $203.18 | $204.07 | $201.22 | $202.07 | $201.09 | 5,940 |
2021-04-21 | $199.22 | $202.24 | $198.87 | $202.21 | $201.23 | 43,953 |
2021-04-20 | $200.96 | $201.77 | $198.14 | $199.22 | $198.25 | 3,535 |
2021-04-19 | $202.59 | $202.72 | $200.48 | $201.18 | $200.20 | 6,540 |
2021-04-16 | $202.96 | $203.39 | $202.13 | $203.26 | $202.27 | 8,033 |
2021-04-15 | $201.18 | $202.39 | $200.52 | $201.53 | $200.55 | 7,500 |
2021-04-14 | $199.51 | $201.41 | $199.51 | $199.66 | $198.69 | 10,847 |
2021-04-13 | $199.10 | $199.46 | $198.17 | $199.21 | $198.24 | 7,967 |
2021-04-12 | $199.47 | $199.47 | $197.65 | $199.09 | $198.12 | 6,180 |
2021-04-09 | $198.12 | $199.00 | $197.42 | $198.97 | $198.00 | 9,683 |
2021-04-08 | $198.36 | $198.36 | $197.42 | $198.00 | $197.03 | 10,404 |
2021-04-07 | $198.87 | $198.87 | $196.43 | $196.57 | $195.62 | 10,259 |
2021-04-06 | $198.65 | $200.00 | $198.65 | $198.66 | $197.69 | 11,290 |
2021-04-05 | $199.46 | $199.46 | $197.71 | $198.64 | $197.67 | 9,892 |
2021-04-01 | $195.98 | $197.13 | $195.93 | $197.13 | $196.17 | 21,251 |
2021-03-31 | $193.88 | $195.76 | $193.85 | $194.42 | $193.47 | 7,623 |
2021-03-30 | $190.69 | $192.82 | $190.49 | $192.40 | $191.46 | 5,432 |
2021-03-29 | $193.17 | $195.11 | $190.80 | $190.99 | $190.06 | 5,964 |
2021-03-26 | $190.74 | $194.13 | $190.74 | $194.13 | $193.19 | 6,309 |
2021-03-25 | $185.06 | $190.18 | $183.97 | $189.91 | $188.99 | 18,604 |
2021-03-24 | $189.92 | $190.89 | $186.96 | $186.96 | $186.05 | 7,946 |
2021-03-23 | $192.56 | $192.65 | $188.20 | $188.85 | $187.94 | 9,036 |
2021-03-22 | $193.79 | $194.20 | $192.54 | $193.28 | $192.34 | 8,339 |
2021-03-19 | $192.32 | $194.29 | $191.79 | $193.07 | $192.13 | 8,001 |
2021-03-18 | $195.92 | $196.55 | $191.89 | $191.89 | $190.96 | 6,041 |
2021-03-17 | $194.61 | $196.55 | $193.80 | $196.44 | $195.49 | 6,614 |
2021-03-16 | $199.13 | $199.13 | $196.13 | $196.27 | $195.32 | 8,071 |
2021-03-15 | $195.49 | $198.49 | $195.49 | $198.49 | $197.53 | 11,320 |
2021-03-12 | $193.72 | $195.37 | $193.17 | $195.36 | $194.41 | 7,572 |
2021-03-11 | $192.36 | $194.96 | $192.36 | $194.61 | $193.66 | 8,371 |
2021-03-10 | $190.89 | $192.00 | $190.01 | $190.48 | $189.55 | 8,035 |
2021-03-09 | $187.86 | $189.96 | $187.86 | $188.48 | $187.56 | 12,195 |
2021-03-08 | $186.93 | $188.45 | $184.89 | $184.89 | $183.99 | 17,945 |
2021-03-05 | $184.12 | $185.95 | $177.80 | $185.75 | $184.84 | 13,690 |
2021-03-04 | $187.31 | $187.66 | $180.00 | $182.28 | $181.39 | 15,190 |
2021-03-03 | $191.96 | $191.96 | $187.85 | $187.85 | $186.94 | 6,149 |
2021-03-02 | $194.81 | $194.81 | $191.76 | $191.76 | $190.83 | 9,481 |
2021-03-01 | $192.93 | $195.48 | $192.93 | $194.91 | $193.96 | 6,519 |
2021-02-26 | $189.29 | $191.07 | $187.20 | $189.90 | $188.98 | 8,207 |
2021-02-25 | $194.88 | $195.00 | $188.69 | $188.75 | $187.83 | 11,382 |
2021-02-24 | $191.40 | $195.32 | $191.40 | $195.00 | $194.05 | 17,033 |
2021-02-23 | $189.87 | $192.07 | $186.44 | $191.58 | $190.65 | 14,987 |
2021-02-22 | $194.07 | $194.26 | $192.18 | $192.18 | $191.25 | 8,031 |
2021-02-19 | $194.16 | $196.20 | $194.16 | $195.50 | $194.55 | 7,128 |
2021-02-18 | $194.21 | $194.21 | $192.02 | $193.29 | $192.35 | 10,279 |
2021-02-17 | $195.87 | $195.87 | $193.87 | $195.70 | $194.74 | 9,387 |
2021-02-16 | $199.16 | $199.44 | $196.49 | $196.76 | $195.80 | 17,104 |
2021-02-12 | $197.82 | $198.17 | $196.89 | $198.17 | $197.21 | 14,282 |
2021-02-11 | $196.31 | $197.41 | $195.44 | $197.41 | $196.45 | 21,943 |
2021-02-10 | $196.85 | $197.30 | $195.00 | $195.54 | $194.59 | 11,203 |
2021-02-09 | $195.69 | $196.64 | $195.33 | $196.13 | $195.18 | 10,561 |
2021-02-08 | $193.93 | $195.50 | $193.77 | $195.50 | $194.55 | 14,980 |
2021-02-05 | $192.47 | $192.71 | $191.17 | $192.70 | $191.77 | 8,960 |
2021-02-04 | $189.27 | $190.91 | $189.15 | $190.46 | $189.53 | 20,601 |
2021-02-03 | $189.65 | $189.65 | $187.49 | $188.31 | $187.40 | 8,811 |
2021-02-02 | $187.96 | $189.06 | $187.75 | $188.92 | $188.00 | 10,532 |
2021-02-01 | $183.69 | $186.38 | $182.99 | $186.27 | $185.36 | 15,316 |
2021-01-29 | $185.63 | $185.63 | $181.41 | $182.26 | $181.37 | 14,445 |
2021-01-28 | $185.16 | $186.69 | $184.51 | $185.86 | $184.95 | 9,647 |
2021-01-27 | $186.14 | $186.74 | $183.46 | $183.53 | $182.64 | 12,418 |
2021-01-26 | $192.99 | $192.99 | $189.22 | $189.23 | $188.31 | 19,646 |
2021-01-25 | $192.87 | $194.69 | $190.83 | $191.77 | $190.84 | 12,178 |
2021-01-22 | $190.82 | $192.87 | $190.60 | $192.87 | $191.93 | 12,372 |
2021-01-21 | $193.43 | $193.43 | $191.65 | $191.94 | $191.01 | 13,202 |
2021-01-20 | $190.78 | $192.33 | $190.78 | $192.18 | $191.25 | 19,414 |
2021-01-19 | $189.68 | $190.33 | $189.41 | $190.05 | $189.12 | 12,799 |
2021-01-15 | $188.52 | $188.82 | $186.99 | $188.12 | $187.21 | 14,857 |
2021-01-14 | $189.36 | $191.20 | $189.36 | $189.94 | $189.02 | 10,695 |
2021-01-13 | $190.36 | $190.36 | $188.68 | $188.68 | $187.76 | 18,166 |
2021-01-12 | $189.48 | $190.83 | $189.48 | $190.62 | $189.69 | 8,798 |
2021-01-11 | $186.69 | $189.55 | $186.69 | $188.99 | $188.07 | 29,918 |
2021-01-08 | $188.63 | $189.77 | $186.78 | $188.37 | $187.45 | 16,093 |
2021-01-07 | $186.11 | $188.33 | $185.99 | $188.32 | $187.40 | 74,691 |
2021-01-06 | $179.81 | $185.79 | $179.81 | $184.69 | $183.79 | 16,409 |
2021-01-05 | $175.67 | $179.13 | $175.67 | $178.86 | $177.99 | 20,986 |
2021-01-04 | $179.72 | $179.98 | $174.99 | $176.29 | $175.43 | 41,443 |
2020-12-31 | $178.45 | $179.56 | $177.51 | $178.81 | $177.94 | 12,592 |
2020-12-30 | $177.32 | $179.35 | $177.32 | $178.59 | $177.72 | 13,581 |
2020-12-29 | $179.85 | $179.85 | $176.06 | $176.77 | $175.91 | 21,513 |
2020-12-28 | $182.08 | $182.08 | $179.00 | $179.00 | $178.13 | 29,806 |
2020-12-24 | $180.11 | $180.25 | $179.42 | $180.09 | $179.21 | 5,922 |
2020-12-23 | $179.62 | $180.32 | $179.41 | $179.94 | $179.06 | 23,797 |
2020-12-22 | $178.26 | $179.31 | $177.88 | $179.04 | $178.17 | 10,206 |
2020-12-21 | $175.48 | $178.79 | $175.43 | $178.62 | $176.45 | 11,448 |
2020-12-18 | $179.32 | $179.84 | $178.05 | $178.65 | $176.48 | 11,885 |
2020-12-17 | $178.21 | $179.00 | $178.10 | $179.00 | $176.82 | 5,986 |
2020-12-16 | $178.28 | $178.28 | $176.58 | $177.05 | $174.90 | 14,386 |
2020-12-15 | $175.14 | $177.62 | $175.00 | $177.62 | $175.46 | 10,432 |
2020-12-14 | $175.48 | $176.23 | $174.10 | $174.10 | $171.99 | 5,164 |
2020-12-11 | $173.27 | $174.96 | $172.91 | $173.75 | $171.64 | 8,768 |
2020-12-10 | $172.49 | $173.96 | $172.38 | $173.96 | $171.85 | 5,035 |
2020-12-09 | $175.46 | $175.46 | $173.22 | $173.22 | $171.12 | 33,194 |
2020-12-08 | $172.57 | $174.63 | $172.57 | $174.61 | $172.49 | 8,461 |
2020-12-07 | $173.86 | $174.27 | $173.24 | $173.69 | $171.58 | 8,913 |
2020-12-04 | $172.09 | $173.94 | $172.09 | $173.94 | $171.83 | 12,278 |
2020-12-03 | $170.78 | $172.06 | $170.35 | $170.92 | $168.84 | 5,332 |
2020-12-02 | $169.95 | $170.35 | $169.65 | $170.03 | $167.96 | 9,117 |
2020-12-01 | $171.11 | $171.30 | $170.53 | $170.90 | $168.82 | 8,016 |
2020-11-30 | $170.49 | $170.86 | $169.02 | $169.48 | $167.42 | 35,205 |
2020-11-27 | $170.15 | $171.24 | $170.15 | $171.24 | $169.16 | 10,590 |
2020-11-25 | $170.55 | $170.69 | $169.75 | $170.25 | $168.19 | 6,106 |
2020-11-24 | $171.61 | $171.75 | $170.77 | $171.19 | $169.11 | 11,184 |
2020-11-23 | $169.80 | $170.42 | $168.98 | $169.81 | $167.75 | 6,101 |
2020-11-20 | $167.72 | $168.35 | $167.25 | $168.06 | $166.02 | 4,864 |
2020-11-19 | $166.06 | $167.82 | $166.06 | $167.82 | $165.78 | 7,353 |
2020-11-18 | $168.82 | $168.84 | $166.48 | $166.58 | $164.55 | 7,464 |
2020-11-17 | $167.20 | $168.95 | $166.31 | $168.62 | $166.57 | 11,224 |
2020-11-16 | $167.82 | $168.24 | $167.09 | $168.22 | $166.18 | 9,324 |
2020-11-13 | $163.91 | $166.08 | $163.91 | $165.74 | $163.73 | 9,152 |
2020-11-12 | $165.24 | $165.24 | $162.07 | $163.08 | $161.10 | 10,470 |
2020-11-11 | $166.23 | $166.23 | $164.71 | $165.54 | $163.53 | 7,814 |
2020-11-10 | $164.95 | $165.30 | $163.75 | $164.83 | $162.83 | 11,175 |
2020-11-09 | $168.86 | $171.45 | $163.69 | $163.69 | $161.70 | 20,566 |
2020-11-06 | $163.22 | $163.28 | $162.11 | $162.52 | $160.55 | 9,350 |
2020-11-05 | $160.63 | $163.04 | $160.63 | $162.59 | $160.62 | 13,960 |
2020-11-04 | $155.92 | $160.18 | $155.92 | $158.58 | $156.65 | 15,396 |
2020-11-03 | $154.55 | $157.11 | $154.55 | $156.50 | $154.60 | 38,821 |
2020-11-02 | $151.99 | $153.37 | $151.51 | $153.16 | $151.30 | 21,712 |
2020-10-30 | $150.94 | $151.72 | $149.18 | $150.65 | $148.82 | 10,129 |
2020-10-29 | $150.35 | $152.91 | $149.76 | $152.01 | $150.16 | 60,526 |
2020-10-28 | $151.65 | $152.67 | $150.53 | $150.62 | $148.79 | 24,685 |
2020-10-27 | $156.63 | $156.74 | $154.74 | $154.79 | $152.91 | 34,290 |
2020-10-26 | $157.38 | $157.81 | $154.63 | $156.47 | $154.57 | 55,483 |
2020-10-23 | $158.70 | $159.41 | $158.11 | $159.33 | $157.39 | 12,193 |
2020-10-22 | $157.31 | $158.34 | $156.11 | $158.34 | $156.42 | 8,595 |
2020-10-21 | $157.76 | $158.36 | $156.05 | $156.06 | $154.16 | 15,740 |
2020-10-20 | $158.35 | $159.06 | $157.54 | $157.69 | $155.77 | 4,809 |
2020-10-19 | $159.50 | $160.35 | $156.91 | $157.06 | $155.15 | 22,556 |
2020-10-16 | $160.13 | $160.44 | $159.08 | $159.10 | $157.17 | 6,943 |
2020-10-15 | $156.37 | $159.88 | $156.37 | $159.62 | $157.68 | 10,757 |
2020-10-14 | $159.76 | $160.39 | $158.44 | $158.58 | $156.65 | 6,169 |
2020-10-13 | $159.03 | $159.62 | $158.96 | $159.05 | $157.12 | 20,146 |
2020-10-12 | $159.48 | $160.15 | $159.27 | $159.88 | $157.94 | 18,091 |
2020-10-09 | $158.99 | $159.63 | $158.59 | $158.96 | $157.03 | 19,451 |
2020-10-08 | $158.00 | $158.22 | $157.40 | $158.10 | $156.18 | 8,787 |
2020-10-07 | $155.55 | $156.85 | $155.55 | $156.78 | $154.87 | 19,327 |
2020-10-06 | $155.32 | $157.00 | $153.71 | $153.97 | $152.10 | 20,671 |
2020-10-05 | $152.82 | $154.71 | $152.25 | $154.68 | $152.80 | 31,075 |
2020-10-02 | $147.73 | $152.03 | $147.73 | $151.55 | $149.71 | 16,298 |
2020-10-01 | $149.45 | $150.69 | $149.27 | $150.69 | $148.86 | 23,494 |
2020-09-30 | $148.17 | $150.21 | $147.99 | $149.10 | $147.29 | 36,158 |
2020-09-29 | $147.97 | $149.25 | $147.42 | $147.90 | $146.10 | 43,530 |
2020-09-28 | $146.46 | $148.67 | $146.14 | $148.31 | $146.51 | 134,587 |
2020-09-25 | $141.95 | $145.44 | $141.95 | $145.13 | $143.37 | 365,710 |
2020-09-24 | $142.66 | $144.52 | $141.20 | $142.91 | $141.17 | 21,568 |
2020-09-23 | $146.51 | $146.73 | $143.11 | $143.11 | $141.37 | 5,825 |
2020-09-22 | $145.38 | $146.23 | $144.44 | $146.23 | $144.45 | 5,769 |
2020-09-21 | $144.85 | $144.85 | $142.80 | $144.55 | $142.79 | 8,182 |
2020-09-18 | $149.35 | $149.42 | $146.00 | $147.22 | $145.43 | 3,621 |
2020-09-17 | $147.42 | $148.71 | $147.42 | $148.71 | $146.90 | 4,142 |
2020-09-16 | $150.07 | $151.35 | $149.66 | $149.67 | $147.85 | 8,358 |
2020-09-15 | $150.28 | $150.64 | $149.59 | $149.60 | $147.78 | 5,767 |
2020-09-14 | $147.81 | $149.04 | $147.81 | $148.99 | $147.18 | 5,062 |
2020-09-11 | $146.78 | $146.87 | $145.11 | $145.97 | $144.20 | 5,534 |
2020-09-10 | $148.32 | $148.98 | $146.15 | $146.15 | $144.37 | 6,658 |
2020-09-09 | $147.46 | $148.10 | $147.00 | $147.70 | $145.91 | 11,995 |
2020-09-08 | $146.20 | $147.42 | $144.51 | $145.53 | $143.76 | 16,836 |
2020-09-04 | $151.15 | $151.15 | $144.87 | $148.43 | $146.63 | 11,862 |
2020-09-03 | $154.84 | $154.98 | $149.17 | $149.88 | $148.06 | 11,453 |
2020-09-02 | $154.09 | $155.72 | $153.80 | $155.72 | $153.83 | 7,937 |
2020-09-01 | $152.41 | $153.62 | $151.70 | $153.62 | $151.75 | 10,709 |
2020-08-31 | $153.36 | $153.36 | $152.63 | $152.69 | $150.84 | 11,853 |
2020-08-28 | $153.85 | $153.85 | $152.86 | $153.49 | $151.63 | 4,280 |
2020-08-27 | $152.87 | $153.40 | $152.30 | $152.90 | $151.04 | 13,820 |
2020-08-26 | $153.04 | $153.09 | $152.26 | $152.86 | $151.00 | 8,719 |
2020-08-25 | $153.06 | $153.06 | $152.05 | $152.88 | $151.03 | 4,174 |
2020-08-24 | $152.51 | $152.88 | $152.21 | $152.84 | $150.98 | 11,008 |
2020-08-21 | $151.13 | $151.73 | $151.11 | $151.65 | $149.81 | 12,114 |
2020-08-20 | $151.28 | $152.27 | $151.28 | $151.98 | $150.13 | 9,844 |
2020-08-19 | $153.27 | $153.71 | $152.55 | $152.55 | $150.70 | 161,125 |
2020-08-18 | $154.27 | $154.27 | $152.74 | $153.09 | $151.23 | 9,647 |
2020-08-17 | $153.53 | $154.40 | $153.53 | $153.87 | $152.00 | 12,445 |
2020-08-14 | $153.03 | $153.78 | $152.68 | $153.00 | $151.14 | 10,431 |
2020-08-13 | $153.13 | $154.56 | $153.13 | $153.61 | $151.75 | 48,501 |
2020-08-12 | $153.42 | $153.69 | $152.76 | $153.39 | $151.53 | 14,924 |
2020-08-11 | $153.36 | $154.15 | $151.71 | $152.10 | $150.25 | 59,691 |
2020-08-10 | $153.00 | $153.31 | $152.30 | $152.48 | $150.62 | 79,828 |
2020-08-07 | $151.14 | $152.68 | $151.14 | $152.63 | $150.78 | 10,236 |
2020-08-06 | $151.82 | $152.43 | $151.17 | $151.79 | $149.94 | 19,088 |
2020-08-05 | $151.10 | $152.12 | $150.71 | $152.12 | $150.27 | 6,365 |
2020-08-04 | $149.51 | $150.18 | $149.42 | $150.18 | $148.35 | 6,414 |
2020-08-03 | $148.19 | $149.90 | $148.04 | $149.65 | $147.83 | 17,383 |
2020-07-31 | $148.21 | $148.21 | $145.47 | $147.40 | $145.61 | 4,754 |
2020-07-30 | $146.71 | $148.29 | $145.92 | $148.03 | $146.24 | 22,434 |
2020-07-29 | $145.67 | $148.49 | $145.67 | $148.04 | $146.25 | 9,723 |
2020-07-28 | $146.77 | $146.87 | $145.01 | $145.09 | $143.33 | 8,786 |
2020-07-27 | $144.89 | $146.94 | $144.89 | $146.94 | $145.15 | 10,082 |
2020-07-24 | $145.04 | $145.62 | $144.37 | $144.83 | $143.07 | 18,932 |
2020-07-23 | $146.60 | $148.14 | $145.17 | $145.92 | $144.15 | 10,966 |
2020-07-22 | $144.65 | $146.12 | $144.65 | $146.12 | $144.35 | 5,852 |
2020-07-21 | $145.12 | $146.04 | $144.89 | $145.02 | $143.26 | 12,240 |
2020-07-20 | $144.02 | $144.46 | $143.69 | $144.19 | $142.44 | 12,970 |
2020-07-17 | $143.48 | $144.49 | $142.91 | $144.27 | $142.52 | 5,753 |
2020-07-16 | $143.20 | $143.29 | $142.64 | $142.99 | $141.25 | 10,265 |
2020-07-15 | $142.70 | $143.74 | $142.11 | $143.67 | $141.93 | 16,043 |
2020-07-14 | $137.51 | $139.94 | $137.13 | $139.90 | $138.20 | 10,224 |
2020-07-13 | $140.44 | $141.81 | $137.62 | $137.62 | $135.95 | 12,450 |
2020-07-10 | $139.06 | $139.58 | $138.82 | $139.57 | $137.87 | 6,151 |
2020-07-09 | $139.68 | $139.82 | $136.94 | $138.70 | $137.02 | 13,016 |
2020-07-08 | $139.35 | $139.96 | $138.81 | $139.65 | $137.95 | 5,495 |
2020-07-07 | $139.67 | $140.69 | $138.60 | $138.60 | $136.92 | 12,432 |
2020-07-06 | $141.86 | $142.25 | $140.52 | $140.84 | $139.13 | 8,592 |
2020-07-02 | $141.02 | $141.55 | $139.52 | $139.54 | $137.85 | 9,450 |
2020-07-01 | $139.16 | $139.77 | $138.50 | $139.01 | $137.32 | 7,464 |
2020-06-30 | $137.13 | $139.43 | $137.13 | $139.21 | $137.52 | 10,726 |
2020-06-29 | $135.83 | $137.47 | $134.57 | $136.89 | $135.22 | 8,602 |
2020-06-26 | $136.09 | $136.64 | $134.70 | $134.70 | $133.06 | 23,997 |
2020-06-25 | $134.42 | $136.72 | $133.57 | $136.72 | $135.06 | 6,498 |
2020-06-24 | $138.10 | $138.32 | $134.15 | $135.12 | $133.48 | 10,954 |
2020-06-23 | $140.46 | $140.70 | $139.48 | $139.48 | $137.79 | 11,676 |
2020-06-22 | $137.72 | $139.17 | $137.40 | $139.00 | $137.31 | 8,799 |
2020-06-19 | $140.37 | $140.44 | $138.07 | $138.30 | $136.62 | 5,928 |
2020-06-18 | $138.41 | $139.42 | $138.05 | $138.60 | $136.92 | 9,753 |
2020-06-17 | $140.69 | $141.42 | $138.93 | $139.10 | $137.41 | 9,174 |
2020-06-16 | $142.63 | $142.63 | $139.69 | $139.95 | $138.25 | 10,662 |
2020-06-15 | $132.13 | $138.27 | $131.55 | $137.56 | $135.89 | 9,293 |
2020-06-12 | $137.95 | $138.69 | $132.54 | $135.51 | $133.86 | 21,996 |
2020-06-11 | $137.85 | $137.98 | $133.48 | $133.51 | $131.89 | 22,079 |
2020-06-10 | $144.40 | $144.83 | $142.43 | $142.99 | $141.25 | 10,320 |
2020-06-09 | $145.03 | $145.54 | $144.33 | $144.57 | $142.81 | 13,391 |
2020-06-08 | $146.85 | $147.17 | $146.44 | $147.17 | $145.38 | 18,452 |
2020-06-05 | $147.27 | $147.41 | $145.46 | $145.65 | $143.88 | 12,233 |
2020-06-04 | $142.36 | $142.99 | $141.00 | $141.96 | $140.24 | 9,974 |
2020-06-03 | $141.65 | $143.19 | $141.29 | $142.88 | $141.14 | 12,105 |
2020-06-02 | $139.16 | $139.79 | $138.69 | $139.79 | $138.09 | 9,721 |
2020-06-01 | $137.62 | $139.09 | $137.47 | $138.66 | $136.98 | 11,330 |
2020-05-29 | $136.88 | $137.51 | $135.50 | $137.46 | $135.79 | 11,816 |
2020-05-28 | $140.18 | $140.18 | $137.25 | $137.48 | $135.81 | 7,737 |
2020-05-27 | $138.16 | $138.52 | $135.00 | $138.46 | $136.78 | 21,528 |
2020-05-26 | $136.66 | $137.04 | $135.51 | $135.52 | $133.87 | 17,001 |
2020-05-22 | $132.28 | $132.45 | $131.32 | $132.44 | $130.83 | 10,953 |
2020-05-21 | $132.23 | $132.60 | $131.86 | $132.26 | $130.65 | 7,943 |
2020-05-20 | $132.03 | $132.79 | $131.76 | $132.04 | $130.44 | 8,912 |
2020-05-19 | $130.96 | $132.12 | $130.03 | $130.29 | $128.71 | 7,091 |
2020-05-18 | $128.72 | $131.48 | $128.72 | $131.08 | $129.49 | 12,756 |
2020-05-15 | $122.35 | $124.58 | $121.60 | $124.51 | $123.00 | 12,105 |
2020-05-14 | $120.17 | $123.32 | $118.25 | $123.32 | $121.82 | 11,445 |
2020-05-13 | $125.18 | $125.20 | $120.84 | $122.15 | $120.67 | 11,605 |
2020-05-12 | $130.39 | $130.39 | $125.83 | $125.83 | $124.30 | 15,945 |
2020-05-11 | $128.48 | $130.55 | $127.84 | $130.14 | $128.56 | 14,783 |
2020-05-08 | $128.54 | $130.00 | $127.92 | $129.78 | $128.20 | 16,534 |
2020-05-07 | $125.80 | $127.18 | $125.80 | $126.42 | $124.88 | 11,888 |
2020-05-06 | $125.42 | $125.66 | $124.00 | $124.46 | $122.95 | 13,986 |
2020-05-05 | $124.64 | $126.20 | $124.30 | $124.58 | $123.07 | 56,555 |
2020-05-04 | $120.85 | $122.57 | $120.41 | $122.57 | $121.08 | 17,823 |
2020-05-01 | $123.37 | $123.56 | $121.17 | $122.05 | $120.57 | 18,190 |
2020-04-30 | $128.15 | $128.15 | $126.23 | $126.23 | $124.70 | 17,642 |
2020-04-29 | $128.30 | $130.75 | $127.99 | $130.20 | $128.62 | 20,537 |
2020-04-28 | $127.27 | $127.54 | $124.36 | $125.10 | $123.58 | 19,116 |
2020-04-27 | $121.29 | $124.95 | $121.29 | $124.52 | $123.01 | 23,890 |
2020-04-24 | $119.09 | $120.50 | $118.45 | $119.89 | $118.43 | 8,995 |
2020-04-23 | $118.07 | $120.22 | $118.07 | $118.49 | $117.05 | 11,383 |
2020-04-22 | $117.48 | $118.08 | $116.71 | $117.36 | $115.93 | 13,738 |
2020-04-21 | $116.55 | $116.55 | $114.36 | $115.05 | $113.65 | 12,208 |
2020-04-20 | $118.11 | $120.49 | $118.09 | $118.45 | $117.01 | 18,622 |
2020-04-17 | $120.51 | $120.71 | $119.44 | $120.32 | $118.86 | 13,109 |
2020-04-16 | $116.52 | $117.10 | $114.80 | $116.76 | $115.34 | 26,439 |
2020-04-15 | $117.19 | $117.19 | $115.74 | $116.13 | $114.72 | 22,093 |
2020-04-14 | $119.38 | $120.92 | $118.83 | $120.30 | $118.84 | 25,502 |
2020-04-13 | $119.34 | $119.46 | $116.18 | $117.20 | $115.78 | 33,435 |
2020-04-09 | $119.70 | $121.82 | $118.94 | $120.22 | $118.76 | 36,303 |
2020-04-08 | $113.87 | $117.78 | $112.40 | $117.19 | $115.77 | 19,856 |
2020-04-07 | $114.03 | $116.50 | $112.00 | $112.35 | $110.99 | 46,222 |
2020-04-06 | $106.73 | $111.49 | $106.73 | $111.13 | $109.78 | 21,025 |
2020-04-03 | $105.25 | $105.88 | $101.81 | $102.99 | $101.74 | 18,092 |
2020-04-02 | $104.02 | $107.20 | $103.24 | $105.61 | $104.33 | 44,313 |
2020-04-01 | $106.10 | $106.67 | $103.81 | $104.26 | $102.99 | 18,439 |
2020-03-31 | $111.29 | $112.13 | $109.25 | $110.36 | $109.02 | 21,871 |
2020-03-30 | $108.30 | $111.72 | $107.58 | $111.69 | $110.33 | 29,602 |
2020-03-27 | $108.32 | $110.77 | $106.84 | $108.26 | $106.95 | 67,519 |
2020-03-26 | $106.73 | $111.64 | $106.69 | $111.56 | $110.21 | 84,572 |
2020-03-25 | $103.73 | $109.26 | $101.81 | $105.53 | $104.25 | 41,462 |
2020-03-24 | $97.24 | $102.85 | $97.24 | $102.85 | $101.60 | 48,383 |
2020-03-23 | $94.56 | $95.04 | $90.00 | $92.83 | $91.70 | 69,290 |
2020-03-20 | $100.43 | $102.00 | $94.81 | $94.95 | $93.80 | 99,393 |
2020-03-19 | $95.03 | $100.71 | $91.80 | $99.17 | $97.97 | 46,146 |
2020-03-18 | $98.19 | $100.60 | $91.68 | $95.75 | $94.59 | 42,694 |
2020-03-17 | $102.56 | $105.02 | $98.47 | $105.02 | $103.74 | 137,091 |
2020-03-16 | $101.63 | $107.58 | $99.63 | $107.08 | $105.78 | 68,596 |
2020-03-13 | $112.61 | $115.52 | $106.54 | $115.52 | $114.12 | 114,160 |
2020-03-12 | $110.59 | $112.94 | $106.34 | $106.94 | $105.64 | 127,024 |
2020-03-11 | $123.10 | $123.93 | $117.50 | $118.89 | $117.45 | 41,453 |
2020-03-10 | $126.48 | $126.48 | $120.75 | $126.35 | $124.82 | 40,205 |
2020-03-09 | $123.55 | $125.61 | $120.00 | $121.80 | $120.32 | 43,935 |
2020-03-06 | $131.13 | $133.07 | $129.84 | $132.91 | $131.30 | 14,784 |
2020-03-05 | $137.18 | $137.78 | $134.25 | $135.08 | $133.44 | 19,811 |
2020-03-04 | $137.65 | $140.03 | $136.42 | $140.03 | $138.33 | 21,805 |
2020-03-03 | $137.94 | $139.88 | $134.62 | $135.21 | $133.57 | 109,909 |
2020-03-02 | $133.69 | $137.47 | $132.03 | $137.47 | $135.80 | 41,646 |
2020-02-28 | $130.87 | $133.44 | $130.00 | $132.81 | $131.20 | 130,868 |
2020-02-27 | $137.60 | $139.66 | $135.73 | $135.73 | $134.08 | 33,634 |
2020-02-26 | $142.84 | $143.82 | $140.21 | $140.47 | $138.76 | 21,921 |
2020-02-25 | $147.71 | $147.71 | $142.08 | $142.10 | $140.37 | 22,926 |
2020-02-24 | $147.00 | $147.69 | $146.01 | $146.90 | $145.12 | 19,549 |
2020-02-21 | $152.46 | $152.57 | $151.08 | $151.29 | $149.45 | 6,386 |
2020-02-20 | $152.87 | $153.21 | $151.20 | $152.98 | $151.12 | 9,536 |
2020-02-19 | $152.15 | $153.31 | $152.15 | $152.87 | $151.01 | 5,767 |
2020-02-18 | $151.52 | $152.08 | $151.26 | $151.85 | $150.01 | 8,082 |
2020-02-14 | $152.47 | $152.47 | $151.86 | $152.38 | $150.53 | 9,671 |
2020-02-13 | $150.41 | $152.41 | $150.41 | $152.15 | $150.30 | 5,698 |
2020-02-12 | $151.22 | $151.35 | $150.67 | $151.35 | $149.51 | 6,318 |
2020-02-11 | $149.81 | $150.74 | $149.74 | $150.36 | $148.53 | 9,640 |
2020-02-10 | $147.72 | $149.21 | $147.72 | $149.21 | $147.40 | 10,342 |
2020-02-07 | $149.07 | $149.07 | $147.99 | $148.09 | $146.29 | 6,042 |
2020-02-06 | $150.57 | $150.57 | $149.46 | $149.54 | $147.72 | 9,639 |
2020-02-05 | $150.67 | $150.67 | $149.68 | $149.97 | $148.15 | 4,181 |
2020-02-04 | $148.76 | $149.53 | $148.76 | $149.07 | $147.26 | 5,931 |
2020-02-03 | $145.77 | $147.60 | $145.77 | $146.81 | $145.03 | 6,525 |
2020-01-31 | $147.69 | $147.69 | $144.92 | $145.28 | $143.52 | 14,607 |
2020-01-30 | $147.29 | $148.12 | $146.69 | $148.12 | $146.32 | 5,465 |
2020-01-29 | $149.18 | $149.18 | $148.16 | $148.16 | $146.36 | 5,431 |
2020-01-28 | $147.60 | $148.83 | $147.60 | $148.73 | $146.92 | 8,928 |
2020-01-27 | $146.42 | $147.60 | $146.32 | $146.79 | $145.01 | 10,514 |
2020-01-24 | $150.58 | $150.58 | $148.15 | $148.78 | $146.97 | 7,199 |
2020-01-23 | $149.58 | $150.33 | $149.09 | $150.17 | $148.35 | 6,558 |
2020-01-22 | $150.24 | $150.75 | $149.69 | $149.78 | $147.96 | 9,728 |
2020-01-21 | $149.37 | $150.08 | $149.37 | $149.70 | $147.88 | 12,301 |
2020-01-17 | $150.71 | $150.71 | $150.14 | $150.23 | $148.41 | 8,207 |
2020-01-16 | $149.57 | $150.44 | $149.57 | $150.44 | $148.61 | 8,236 |
2020-01-15 | $148.35 | $149.51 | $148.35 | $148.71 | $146.90 | 4,181 |
2020-01-14 | $147.80 | $149.08 | $147.80 | $148.62 | $146.81 | 16,453 |
2020-01-13 | $147.20 | $148.45 | $147.20 | $148.45 | $146.65 | 11,612 |
2020-01-10 | $147.98 | $147.98 | $147.04 | $147.24 | $145.45 | 11,662 |
2020-01-09 | $147.61 | $148.03 | $147.26 | $147.74 | $145.95 | 8,654 |
2020-01-08 | $146.74 | $147.57 | $146.74 | $147.02 | $145.23 | 10,081 |
2020-01-07 | $146.87 | $147.03 | $146.59 | $146.74 | $144.96 | 10,687 |
2020-01-06 | $146.11 | $147.00 | $145.76 | $146.90 | $145.12 | 17,189 |
2020-01-03 | $145.68 | $147.29 | $145.68 | $147.12 | $145.33 | 11,653 |
2020-01-02 | $147.87 | $147.87 | $146.27 | $147.50 | $145.71 | 9,881 |
2019-12-31 | $146.49 | $147.51 | $146.49 | $146.93 | $145.15 | 9,774 |
2019-12-30 | $147.20 | $147.34 | $146.32 | $146.98 | $145.19 | 25,025 |
2019-12-27 | $147.55 | $147.55 | $147.05 | $147.21 | $145.42 | 13,259 |
2019-12-26 | $147.62 | $147.62 | $147.00 | $147.29 | $145.50 | 12,615 |
2019-12-24 | $147.12 | $147.12 | $146.78 | $146.92 | $145.14 | 3,981 |
2019-12-23 | $147.04 | $147.05 | $146.63 | $146.84 | $145.06 | 14,131 |
2019-12-20 | $146.56 | $147.08 | $146.56 | $146.94 | $145.16 | 22,962 |
2019-12-19 | $145.42 | $146.02 | $145.05 | $146.02 | $144.25 | 25,932 |
2019-12-18 | $145.35 | $145.35 | $144.65 | $145.18 | $143.42 | 8,133 |
2019-12-17 | $145.15 | $145.16 | $144.72 | $145.09 | $143.33 | 7,349 |
2019-12-16 | $144.75 | $145.48 | $144.75 | $144.99 | $143.23 | 9,294 |
2019-12-13 | $146.32 | $146.87 | $145.48 | $145.67 | $142.21 | 12,850 |
2019-12-12 | $145.27 | $146.63 | $145.27 | $146.29 | $142.82 | 13,050 |
2019-12-11 | $145.27 | $145.27 | $144.67 | $145.05 | $141.61 | 5,135 |
2019-12-10 | $145.09 | $145.18 | $144.65 | $144.81 | $141.37 | 8,412 |
2019-12-09 | $145.78 | $145.78 | $145.00 | $145.00 | $141.56 | 3,449 |
2019-12-06 | $145.62 | $146.37 | $145.62 | $145.93 | $142.47 | 10,515 |
2019-12-05 | $144.71 | $144.79 | $144.31 | $144.58 | $141.15 | 9,075 |
2019-12-04 | $144.05 | $145.17 | $144.05 | $144.50 | $141.07 | 51,733 |
2019-12-03 | $143.29 | $143.47 | $142.41 | $143.44 | $140.03 | 18,101 |
2019-12-02 | $145.29 | $145.29 | $143.94 | $143.98 | $140.56 | 13,036 |
2019-11-29 | $146.52 | $146.52 | $145.21 | $145.21 | $141.76 | 6,588 |
2019-11-27 | $145.97 | $146.61 | $145.81 | $146.61 | $143.13 | 7,962 |
2019-11-26 | $144.89 | $145.72 | $144.89 | $145.62 | $142.16 | 8,571 |
2019-11-25 | $143.72 | $145.07 | $143.72 | $145.01 | $141.57 | 12,273 |
2019-11-22 | $143.10 | $143.29 | $142.60 | $143.08 | $139.68 | 9,024 |
2019-11-21 | $144.01 | $144.01 | $142.84 | $142.88 | $139.49 | 5,716 |
2019-11-20 | $143.98 | $144.65 | $143.32 | $143.94 | $140.52 | 6,930 |
2019-11-19 | $144.09 | $144.65 | $143.84 | $144.36 | $140.93 | 5,451 |
2019-11-18 | $143.67 | $143.83 | $143.57 | $143.73 | $140.32 | 6,967 |
2019-11-15 | $143.64 | $143.82 | $143.24 | $143.79 | $140.38 | 8,199 |
2019-11-14 | $142.38 | $142.99 | $142.38 | $142.99 | $139.60 | 25,216 |
2019-11-13 | $141.86 | $142.72 | $141.86 | $142.49 | $139.11 | 21,475 |
2019-11-12 | $142.92 | $143.31 | $142.45 | $142.58 | $139.20 | 5,998 |
2019-11-11 | $142.35 | $143.07 | $142.35 | $142.75 | $139.36 | 6,546 |
2019-11-08 | $142.14 | $142.92 | $142.14 | $142.92 | $139.53 | 6,838 |
2019-11-07 | $143.15 | $143.61 | $142.20 | $142.40 | $139.02 | 9,784 |
2019-11-06 | $142.60 | $142.60 | $142.04 | $142.31 | $138.93 | 8,031 |
2019-11-05 | $143.24 | $143.50 | $142.73 | $142.73 | $139.34 | 5,879 |
2019-11-04 | $143.13 | $143.25 | $142.61 | $142.99 | $139.60 | 6,616 |
2019-11-01 | $141.40 | $142.61 | $141.40 | $142.44 | $139.06 | 4,384 |
2019-10-31 | $141.32 | $141.32 | $140.26 | $140.70 | $137.36 | 4,855 |
2019-10-30 | $141.67 | $141.70 | $140.98 | $141.70 | $138.34 | 8,680 |
2019-10-29 | $141.11 | $142.19 | $141.11 | $141.83 | $138.46 | 5,463 |
2019-10-28 | $141.43 | $142.12 | $141.43 | $141.73 | $138.37 | 6,595 |
2019-10-25 | $139.99 | $141.10 | $139.99 | $140.96 | $137.61 | 9,127 |
2019-10-24 | $140.35 | $140.56 | $139.70 | $140.30 | $136.97 | 6,650 |
2019-10-23 | $140.04 | $140.15 | $139.83 | $140.01 | $136.69 | 4,554 |
2019-10-22 | $140.77 | $140.77 | $139.95 | $139.96 | $136.64 | 8,306 |
2019-10-21 | $140.54 | $140.87 | $140.30 | $140.41 | $137.08 | 10,535 |
2019-10-18 | $139.66 | $140.05 | $139.18 | $139.90 | $136.58 | 5,732 |
2019-10-17 | $139.34 | $140.33 | $139.34 | $140.07 | $136.74 | 8,015 |
2019-10-16 | $138.63 | $139.07 | $138.48 | $138.75 | $135.46 | 5,524 |
2019-10-15 | $138.32 | $139.34 | $138.32 | $138.93 | $135.63 | 11,053 |
2019-10-14 | $138.33 | $138.33 | $137.77 | $137.96 | $134.68 | 5,709 |
2019-10-11 | $137.91 | $139.64 | $137.91 | $138.49 | $135.20 | 11,899 |
2019-10-10 | $136.25 | $136.63 | $135.95 | $136.46 | $133.22 | 5,324 |
2019-10-09 | $135.92 | $136.31 | $135.44 | $135.96 | $132.73 | 5,654 |
2019-10-08 | $136.39 | $136.39 | $135.07 | $135.11 | $131.90 | 8,639 |
2019-10-07 | $137.58 | $138.04 | $137.31 | $137.46 | $134.20 | 4,492 |
2019-10-04 | $137.08 | $137.99 | $136.60 | $137.99 | $134.71 | 7,360 |
2019-10-03 | $135.07 | $136.53 | $134.83 | $136.53 | $133.29 | 10,857 |
2019-10-02 | $136.21 | $136.21 | $134.81 | $135.43 | $132.21 | 9,771 |
2019-10-01 | $140.06 | $140.21 | $137.04 | $137.22 | $133.96 | 6,924 |
2019-09-30 | $138.57 | $139.73 | $138.57 | $139.41 | $136.10 | 5,782 |
2019-09-27 | $139.46 | $139.94 | $137.98 | $138.47 | $135.18 | 4,997 |
2019-09-26 | $140.33 | $140.33 | $139.76 | $139.76 | $136.44 | 2,097 |
2019-09-25 | $139.40 | $140.71 | $139.38 | $140.53 | $137.19 | 7,549 |
2019-09-24 | $141.32 | $141.36 | $139.07 | $139.35 | $136.04 | 6,209 |
2019-09-23 | $140.21 | $141.27 | $140.21 | $140.89 | $137.55 | 8,570 |
2019-09-20 | $141.08 | $141.73 | $140.79 | $140.79 | $137.45 | 7,019 |
2019-09-19 | $141.31 | $141.75 | $140.96 | $140.96 | $137.61 | 4,116 |
2019-09-18 | $141.39 | $141.39 | $140.07 | $141.05 | $137.70 | 5,499 |
2019-09-17 | $141.51 | $141.51 | $141.05 | $141.41 | $138.05 | 5,402 |
2019-09-16 | $140.80 | $141.90 | $140.80 | $141.52 | $138.16 | 9,570 |
2019-09-13 | $141.67 | $141.99 | $141.30 | $141.33 | $137.97 | 5,952 |
2019-09-12 | $141.72 | $141.86 | $141.15 | $141.51 | $138.15 | 6,521 |
2019-09-11 | $139.86 | $141.22 | $139.49 | $141.18 | $137.83 | 9,265 |
2019-09-10 | $138.04 | $139.49 | $137.85 | $139.49 | $136.18 | 7,143 |
2019-09-09 | $139.81 | $139.81 | $138.74 | $139.36 | $136.05 | 5,536 |
2019-09-06 | $139.60 | $140.04 | $139.38 | $139.46 | $136.15 | 52,342 |
2019-09-05 | $138.75 | $139.87 | $138.75 | $139.55 | $136.24 | 12,991 |
2019-09-04 | $137.12 | $137.51 | $136.98 | $137.48 | $134.22 | 6,351 |
2019-09-03 | $136.60 | $136.85 | $135.41 | $135.97 | $132.74 | 10,026 |
2019-08-30 | $138.05 | $138.05 | $136.89 | $137.69 | $134.42 | 7,254 |
2019-08-29 | $137.35 | $137.68 | $137.02 | $137.44 | $134.18 | 7,762 |
2019-08-28 | $134.39 | $136.11 | $134.34 | $135.87 | $132.64 | 7,756 |
2019-08-27 | $136.52 | $136.52 | $134.66 | $134.88 | $131.68 | 4,951 |
2019-08-26 | $135.85 | $135.98 | $135.05 | $135.70 | $132.48 | 9,708 |
2019-08-23 | $137.87 | $138.28 | $134.49 | $134.52 | $131.33 | 9,563 |
2019-08-22 | $138.71 | $138.89 | $137.70 | $138.44 | $135.15 | 8,531 |
2019-08-21 | $138.34 | $138.63 | $138.28 | $138.48 | $135.19 | 3,413 |
2019-08-20 | $138.22 | $138.25 | $137.64 | $137.64 | $134.37 | 6,299 |
2019-08-19 | $138.71 | $139.00 | $138.55 | $138.68 | $135.39 | 9,771 |
2019-08-16 | $135.47 | $137.47 | $135.46 | $137.45 | $134.18 | 12,697 |
2019-08-15 | $134.97 | $134.98 | $134.07 | $134.75 | $131.55 | 39,506 |
2019-08-14 | $136.43 | $136.43 | $134.62 | $134.83 | $131.63 | 6,188 |
2019-08-13 | $136.50 | $138.81 | $136.50 | $138.39 | $135.10 | 2,579 |
2019-08-12 | $138.10 | $138.10 | $136.67 | $136.89 | $133.64 | 9,370 |
2019-08-09 | $139.87 | $139.87 | $138.59 | $138.92 | $135.62 | 5,379 |
2019-08-08 | $138.39 | $140.50 | $138.39 | $140.50 | $137.16 | 10,203 |
2019-08-07 | $136.03 | $137.93 | $135.56 | $137.73 | $134.46 | 11,555 |
2019-08-06 | $136.04 | $137.13 | $135.70 | $137.09 | $133.84 | 6,730 |
2019-08-05 | $136.96 | $137.56 | $134.10 | $135.46 | $132.24 | 12,517 |
2019-08-02 | $138.58 | $139.43 | $138.49 | $139.31 | $136.00 | 5,391 |
2019-08-01 | $142.22 | $143.17 | $140.31 | $140.38 | $137.05 | 10,583 |
2019-07-31 | $143.26 | $143.83 | $141.22 | $141.97 | $138.60 | 17,565 |
2019-07-30 | $141.78 | $143.18 | $141.61 | $143.18 | $139.78 | 6,769 |
2019-07-29 | $143.15 | $143.34 | $142.34 | $142.54 | $139.16 | 6,166 |
2019-07-26 | $142.40 | $143.32 | $142.40 | $143.24 | $139.84 | 6,591 |
2019-07-25 | $143.00 | $143.14 | $141.87 | $141.91 | $138.54 | 8,163 |
2019-07-24 | $141.42 | $143.50 | $141.42 | $143.38 | $139.98 | 11,884 |
2019-07-23 | $140.87 | $141.60 | $140.56 | $141.60 | $138.24 | 6,251 |
2019-07-22 | $140.65 | $140.84 | $140.33 | $140.35 | $137.02 | 12,296 |
2019-07-19 | $141.22 | $141.76 | $140.44 | $140.46 | $137.13 | 7,877 |
2019-07-18 | $140.49 | $141.10 | $140.25 | $140.98 | $137.63 | 5,881 |
2019-07-17 | $141.41 | $141.41 | $140.66 | $140.74 | $137.40 | 5,867 |
2019-07-16 | $141.45 | $141.85 | $141.30 | $141.48 | $138.12 | 12,184 |
2019-07-15 | $142.67 | $142.67 | $141.59 | $141.69 | $138.33 | 5,592 |
2019-07-12 | $141.33 | $142.51 | $141.33 | $142.30 | $138.92 | 7,870 |
2019-07-11 | $141.45 | $141.45 | $140.47 | $141.00 | $137.65 | 5,635 |
2019-07-10 | $141.76 | $142.00 | $141.25 | $141.25 | $137.90 | 7,904 |
2019-07-09 | $140.52 | $141.24 | $140.52 | $141.19 | $137.84 | 7,951 |
2019-07-08 | $141.56 | $141.68 | $140.94 | $141.14 | $137.79 | 12,579 |
2019-07-05 | $141.64 | $142.25 | $140.78 | $142.13 | $138.76 | 12,466 |
2019-07-03 | $141.23 | $142.15 | $141.23 | $142.15 | $138.78 | 5,163 |
2019-07-02 | $140.79 | $140.86 | $140.36 | $140.81 | $137.47 | 9,661 |
2019-07-01 | $142.17 | $142.24 | $140.40 | $140.84 | $137.50 | 80,635 |
2019-06-28 | $139.45 | $140.45 | $139.45 | $140.33 | $137.00 | 6,113 |
2019-06-27 | $137.32 | $138.76 | $137.32 | $138.76 | $135.47 | 17,669 |
2019-06-26 | $137.96 | $137.96 | $137.06 | $137.10 | $133.85 | 9,388 |
2019-06-25 | $138.68 | $138.75 | $137.42 | $137.50 | $134.24 | 10,068 |
2019-06-24 | $139.86 | $139.86 | $138.50 | $138.59 | $135.30 | 8,234 |
2019-06-21 | $140.34 | $140.34 | $139.33 | $139.75 | $136.43 | 8,756 |
2019-06-20 | $141.09 | $141.09 | $139.95 | $140.61 | $137.27 | 10,633 |
2019-06-19 | $139.07 | $139.72 | $139.04 | $139.72 | $136.41 | 6,858 |
2019-06-18 | $138.52 | $140.00 | $138.52 | $139.19 | $135.89 | 12,552 |
2019-06-17 | $137.73 | $138.28 | $137.73 | $137.73 | $134.46 | 5,496 |
2019-06-14 | $138.36 | $138.36 | $137.63 | $137.63 | $134.36 | 5,845 |
2019-06-13 | $138.45 | $138.69 | $138.00 | $138.45 | $135.16 | 6,998 |
2019-06-12 | $138.00 | $138.00 | $137.53 | $137.91 | $134.64 | 15,733 |
2019-06-11 | $138.82 | $138.82 | $137.45 | $137.94 | $134.67 | 6,167 |
2019-06-10 | $137.82 | $138.76 | $137.78 | $137.96 | $134.68 | 14,125 |
2019-06-07 | $136.99 | $137.80 | $136.97 | $137.28 | $134.02 | 14,268 |
2019-06-06 | $135.70 | $136.67 | $135.37 | $136.37 | $133.13 | 11,794 |
2019-06-05 | $135.34 | $135.57 | $134.21 | $135.51 | $132.29 | 8,707 |
2019-06-04 | $132.74 | $134.73 | $132.74 | $134.73 | $131.53 | 11,415 |
2019-06-03 | $131.25 | $132.18 | $130.90 | $131.63 | $128.51 | 16,860 |
2019-05-31 | $130.63 | $131.47 | $130.18 | $131.08 | $127.97 | 9,679 |
2019-05-30 | $132.07 | $132.84 | $131.32 | $131.86 | $128.73 | 8,929 |
2019-05-29 | $132.00 | $132.32 | $131.29 | $131.77 | $128.64 | 11,890 |
2019-05-28 | $134.36 | $134.61 | $132.89 | $132.91 | $129.75 | 6,354 |
2019-05-24 | $134.04 | $134.22 | $133.68 | $134.06 | $130.88 | 17,868 |
2019-05-23 | $134.29 | $134.29 | $132.75 | $133.41 | $130.24 | 8,822 |
2019-05-22 | $135.48 | $135.86 | $135.18 | $135.44 | $132.22 | 4,637 |
2019-05-21 | $135.13 | $136.06 | $135.13 | $135.91 | $132.68 | 4,949 |
2019-05-20 | $134.49 | $134.91 | $134.00 | $134.35 | $131.16 | 7,768 |
2019-05-17 | $135.76 | $136.38 | $135.54 | $135.54 | $132.32 | 9,471 |
2019-05-16 | $136.00 | $137.50 | $136.00 | $136.65 | $133.41 | 7,727 |
2019-05-15 | $134.47 | $135.94 | $134.47 | $135.70 | $132.48 | 5,257 |
2019-05-14 | $134.40 | $135.80 | $134.29 | $135.28 | $132.07 | 9,817 |
2019-05-13 | $135.33 | $135.33 | $133.76 | $134.02 | $130.84 | 12,253 |
2019-05-10 | $137.00 | $138.10 | $135.48 | $137.72 | $134.45 | 5,534 |
2019-05-09 | $136.58 | $137.54 | $135.65 | $137.48 | $134.22 | 6,097 |
2019-05-08 | $137.89 | $138.47 | $137.77 | $137.80 | $134.53 | 12,346 |
2019-05-07 | $138.77 | $138.89 | $137.35 | $138.03 | $134.75 | 47,833 |
2019-05-06 | $138.67 | $141.09 | $138.67 | $140.77 | $137.43 | 10,911 |
2019-05-03 | $139.80 | $141.00 | $139.78 | $141.00 | $137.65 | 9,859 |
2019-05-02 | $138.21 | $139.02 | $137.51 | $139.01 | $135.71 | 6,751 |
2019-05-01 | $140.41 | $140.41 | $138.46 | $138.52 | $135.23 | 8,565 |
2019-04-30 | $140.33 | $140.41 | $139.55 | $140.05 | $136.73 | 5,124 |
2019-04-29 | $140.37 | $140.60 | $140.28 | $140.33 | $137.00 | 19,868 |
2019-04-26 | $139.04 | $140.49 | $139.04 | $140.45 | $137.12 | 14,118 |
2019-04-25 | $139.77 | $139.77 | $138.46 | $139.19 | $135.89 | 6,457 |
2019-04-24 | $140.03 | $140.92 | $140.03 | $140.49 | $137.15 | 3,958 |
2019-04-23 | $138.18 | $140.00 | $138.18 | $139.71 | $136.39 | 9,627 |
2019-04-22 | $137.92 | $137.96 | $137.59 | $137.94 | $134.67 | 9,205 |
2019-04-18 | $137.66 | $138.17 | $137.63 | $138.13 | $134.85 | 8,294 |
2019-04-17 | $139.66 | $139.66 | $137.36 | $137.54 | $134.27 | 7,090 |
2019-04-16 | $140.00 | $140.00 | $138.70 | $139.00 | $135.70 | 8,045 |
2019-04-15 | $139.67 | $139.67 | $139.27 | $139.48 | $136.17 | 8,080 |
2019-04-12 | $139.39 | $139.52 | $139.16 | $139.52 | $136.21 | 6,755 |
2019-04-11 | $138.55 | $138.78 | $138.28 | $138.71 | $135.42 | 5,700 |
2019-04-10 | $137.48 | $138.51 | $137.48 | $138.37 | $135.09 | 7,048 |
2019-04-09 | $137.97 | $138.00 | $137.04 | $137.05 | $133.80 | 7,518 |
2019-04-08 | $138.08 | $138.43 | $137.41 | $138.43 | $135.14 | 11,023 |
2019-04-05 | $137.77 | $138.29 | $137.64 | $138.29 | $135.01 | 7,214 |
2019-04-04 | $137.42 | $137.69 | $136.68 | $137.41 | $134.15 | 9,295 |
2019-04-03 | $137.36 | $137.72 | $136.97 | $137.20 | $133.94 | 13,928 |
2019-04-02 | $137.09 | $137.09 | $136.20 | $136.60 | $133.36 | 8,138 |
2019-04-01 | $136.36 | $137.05 | $136.13 | $137.04 | $133.79 | 13,804 |
2019-03-29 | $135.73 | $135.96 | $135.17 | $135.46 | $132.24 | 6,780 |
2019-03-28 | $134.75 | $135.02 | $134.04 | $135.00 | $131.80 | 9,959 |
2019-03-27 | $134.12 | $134.57 | $132.81 | $133.70 | $130.53 | 5,748 |
2019-03-26 | $133.84 | $134.57 | $133.27 | $134.03 | $130.85 | 13,036 |
2019-03-25 | $132.64 | $133.34 | $132.11 | $132.95 | $129.79 | 6,044 |
2019-03-22 | $135.59 | $135.62 | $132.80 | $132.80 | $129.65 | 9,326 |
2019-03-21 | $133.76 | $136.57 | $133.76 | $136.38 | $133.14 | 3,950 |
2019-03-20 | $134.93 | $135.48 | $133.54 | $134.22 | $131.03 | 7,063 |
2019-03-19 | $135.68 | $135.92 | $134.72 | $134.98 | $131.78 | 11,319 |
2019-03-18 | $134.62 | $135.40 | $134.36 | $135.17 | $131.96 | 10,131 |
2019-03-15 | $134.70 | $135.06 | $134.25 | $134.25 | $131.06 | 5,422 |
2019-03-14 | $134.19 | $134.31 | $133.63 | $134.21 | $131.02 | 6,288 |
2019-03-13 | $134.06 | $134.70 | $133.82 | $134.19 | $131.00 | 7,886 |
2019-03-12 | $133.50 | $133.80 | $133.16 | $133.52 | $130.35 | 12,688 |
2019-03-11 | $131.95 | $133.34 | $131.93 | $133.32 | $130.16 | 15,951 |
2019-03-08 | $130.91 | $131.55 | $130.73 | $131.51 | $128.39 | 13,183 |
2019-03-07 | $132.58 | $132.58 | $131.52 | $131.79 | $128.66 | 12,099 |
2019-03-06 | $134.13 | $134.13 | $132.74 | $132.74 | $129.59 | 9,861 |
2019-03-05 | $134.90 | $134.92 | $134.47 | $134.47 | $131.28 | 11,728 |
2019-03-04 | $136.05 | $136.05 | $133.68 | $134.82 | $131.62 | 9,418 |
2019-03-01 | $135.67 | $135.99 | $135.04 | $135.76 | $132.54 | 5,487 |
2019-02-28 | $134.98 | $135.45 | $134.60 | $134.70 | $131.50 | 10,401 |
2019-02-27 | $134.59 | $135.21 | $134.41 | $135.17 | $131.96 | 7,915 |
2019-02-26 | $135.80 | $135.80 | $134.86 | $134.86 | $131.66 | 7,973 |
2019-02-25 | $136.66 | $136.88 | $135.91 | $135.98 | $132.75 | 10,976 |
2019-02-22 | $134.99 | $136.00 | $134.99 | $135.93 | $132.70 | 13,401 |
2019-02-21 | $134.76 | $134.94 | $134.20 | $134.66 | $131.46 | 13,163 |
2019-02-20 | $134.77 | $135.13 | $134.50 | $134.98 | $131.78 | 12,335 |
2019-02-19 | $134.31 | $135.11 | $134.09 | $134.78 | $131.58 | 12,651 |
2019-02-15 | $134.35 | $134.90 | $134.19 | $134.90 | $131.70 | 6,283 |
2019-02-14 | $132.78 | $133.85 | $132.78 | $133.53 | $130.36 | 10,891 |
2019-02-13 | $133.00 | $133.59 | $132.70 | $133.38 | $130.21 | 7,078 |
2019-02-12 | $132.30 | $132.72 | $132.17 | $132.62 | $129.47 | 8,883 |
2019-02-11 | $131.09 | $131.65 | $130.87 | $131.59 | $128.47 | 13,907 |
2019-02-08 | $129.92 | $130.75 | $129.68 | $130.74 | $127.64 | 8,176 |
2019-02-07 | $130.49 | $130.64 | $129.60 | $130.52 | $127.42 | 8,695 |
2019-02-06 | $131.42 | $131.42 | $130.53 | $131.09 | $127.98 | 15,319 |
2019-02-05 | $130.75 | $131.32 | $130.62 | $131.23 | $128.11 | 14,378 |
2019-02-04 | $129.54 | $130.62 | $129.24 | $130.62 | $127.52 | 15,209 |
2019-02-01 | $129.15 | $129.49 | $128.70 | $129.35 | $126.28 | 16,207 |
2019-01-31 | $127.88 | $129.14 | $127.88 | $128.82 | $125.76 | 22,041 |
2019-01-30 | $127.34 | $128.48 | $126.77 | $127.97 | $124.93 | 17,407 |
2019-01-29 | $127.51 | $127.75 | $127.03 | $127.34 | $124.32 | 15,729 |
2019-01-28 | $126.64 | $127.49 | $126.51 | $127.41 | $124.39 | 13,084 |
2019-01-25 | $127.32 | $127.95 | $127.29 | $127.77 | $124.74 | 12,927 |
2019-01-24 | $125.53 | $126.47 | $125.53 | $126.45 | $123.45 | 70,108 |
2019-01-23 | $126.09 | $126.38 | $124.59 | $125.49 | $122.51 | 8,456 |
2019-01-22 | $126.58 | $126.61 | $124.89 | $125.61 | $122.63 | 12,870 |
2019-01-18 | $126.41 | $127.54 | $126.32 | $127.20 | $124.18 | 10,752 |
2019-01-17 | $124.14 | $125.85 | $124.14 | $125.59 | $122.61 | 8,077 |
2019-01-16 | $123.99 | $124.81 | $123.99 | $124.52 | $121.56 | 7,714 |
2019-01-15 | $122.97 | $123.89 | $122.97 | $123.73 | $120.79 | 8,509 |
2019-01-14 | $122.88 | $123.24 | $122.58 | $122.85 | $119.93 | 9,078 |
2019-01-11 | $123.25 | $123.71 | $122.98 | $123.70 | $120.76 | 10,814 |
2019-01-10 | $122.13 | $123.71 | $122.05 | $123.71 | $120.77 | 7,880 |
2019-01-09 | $122.33 | $123.17 | $122.09 | $122.83 | $119.91 | 15,292 |
2019-01-08 | $120.65 | $121.85 | $119.98 | $121.82 | $118.93 | 11,934 |
2019-01-07 | $118.38 | $120.16 | $118.38 | $119.58 | $116.74 | 18,202 |
2019-01-04 | $116.20 | $118.73 | $116.20 | $118.23 | $115.42 | 17,878 |
2019-01-03 | $116.18 | $116.25 | $114.57 | $114.76 | $112.04 | 17,843 |
2019-01-02 | $116.17 | $117.21 | $115.96 | $116.72 | $113.95 | 71,424 |
2018-12-31 | $117.10 | $117.88 | $116.33 | $117.88 | $115.08 | 44,760 |
2018-12-28 | $117.01 | $117.93 | $115.90 | $116.45 | $113.69 | 39,159 |
2018-12-27 | $114.38 | $116.71 | $112.89 | $116.71 | $113.94 | 33,492 |
2018-12-26 | $111.64 | $115.95 | $110.97 | $115.95 | $113.20 | 96,607 |
2018-12-24 | $113.40 | $113.40 | $111.15 | $111.15 | $108.51 | 30,320 |
2018-12-21 | $117.26 | $117.74 | $113.96 | $114.28 | $111.57 | 42,475 |
2018-12-20 | $117.83 | $118.50 | $115.43 | $116.64 | $113.87 | 201,723 |
2018-12-19 | $120.42 | $121.53 | $117.71 | $118.17 | $115.36 | 34,072 |
2018-12-18 | $121.24 | $122.08 | $120.16 | $120.36 | $117.50 | 120,674 |
2018-12-17 | $122.36 | $122.84 | $119.74 | $120.17 | $117.32 | 21,055 |
2018-12-14 | $123.43 | $124.22 | $122.51 | $122.72 | $119.81 | 18,287 |
2018-12-13 | $126.20 | $126.20 | $124.46 | $124.55 | $121.59 | 12,713 |
2018-12-12 | $127.35 | $128.50 | $127.14 | $127.14 | $122.94 | 17,695 |
2018-12-11 | $127.84 | $128.38 | $125.69 | $125.94 | $121.78 | 12,635 |
2018-12-10 | $126.63 | $127.04 | $124.64 | $126.33 | $122.16 | 19,534 |
2018-12-07 | $129.74 | $129.74 | $126.46 | $126.72 | $122.54 | 9,112 |
2018-12-06 | $128.41 | $129.77 | $126.88 | $129.74 | $125.46 | 16,513 |
2018-12-04 | $135.32 | $135.32 | $130.46 | $130.49 | $126.18 | 8,193 |
2018-12-03 | $136.27 | $136.28 | $134.45 | $135.62 | $131.14 | 9,933 |
2018-11-30 | $132.97 | $134.51 | $132.97 | $134.28 | $129.85 | 7,641 |
2018-11-29 | $132.85 | $134.15 | $132.37 | $133.27 | $128.87 | 28,045 |
2018-11-28 | $131.03 | $133.34 | $130.24 | $133.25 | $128.85 | 17,086 |
2018-11-27 | $130.83 | $131.08 | $130.21 | $130.43 | $126.12 | 9,583 |
2018-11-26 | $131.01 | $131.58 | $130.62 | $131.40 | $127.06 | 8,129 |
2018-11-23 | $128.74 | $130.51 | $128.74 | $129.99 | $125.70 | 10,600 |
2018-11-21 | $128.71 | $130.51 | $128.64 | $129.50 | $125.22 | 20,162 |
2018-11-20 | $128.17 | $129.26 | $127.66 | $128.03 | $123.80 | 19,620 |
2018-11-19 | $132.19 | $132.19 | $129.61 | $129.86 | $125.57 | 9,640 |
2018-11-16 | $131.24 | $132.88 | $131.24 | $132.54 | $128.16 | 11,197 |
2018-11-15 | $129.72 | $132.09 | $129.32 | $131.91 | $127.56 | 10,619 |
2018-11-14 | $132.24 | $132.50 | $129.88 | $130.50 | $126.19 | 8,641 |
2018-11-13 | $131.39 | $132.52 | $130.94 | $131.17 | $126.84 | 14,425 |
2018-11-12 | $133.08 | $133.08 | $130.88 | $130.88 | $126.56 | 15,925 |
2018-11-09 | $134.36 | $134.36 | $132.75 | $133.33 | $128.93 | 8,594 |
2018-11-08 | $135.00 | $135.53 | $134.70 | $135.04 | $130.58 | 17,050 |
2018-11-07 | $134.38 | $135.53 | $134.00 | $135.53 | $131.06 | 13,511 |
2018-11-06 | $132.64 | $133.73 | $132.64 | $133.58 | $129.17 | 266,804 |
2018-11-05 | $132.79 | $133.53 | $131.94 | $132.79 | $128.41 | 15,088 |
2018-11-02 | $133.31 | $133.89 | $131.65 | $132.73 | $128.35 | 13,833 |
2018-11-01 | $130.44 | $132.82 | $130.36 | $132.68 | $128.30 | 23,217 |
2018-10-31 | $130.26 | $131.03 | $129.74 | $130.01 | $125.72 | 11,343 |
2018-10-30 | $126.92 | $129.20 | $126.81 | $129.16 | $124.90 | 27,973 |
2018-10-29 | $129.32 | $130.30 | $125.41 | $126.84 | $122.65 | 16,913 |
2018-10-26 | $127.91 | $128.85 | $126.31 | $127.75 | $123.53 | 12,801 |
2018-10-25 | $127.74 | $129.71 | $127.60 | $129.07 | $124.81 | 26,492 |
2018-10-24 | $130.74 | $130.92 | $126.95 | $126.95 | $122.76 | 15,470 |
2018-10-23 | $130.27 | $131.65 | $128.74 | $130.93 | $126.61 | 13,459 |
2018-10-22 | $132.78 | $132.85 | $132.01 | $132.17 | $127.81 | 14,191 |
2018-10-19 | $134.10 | $134.54 | $132.20 | $132.51 | $128.14 | 9,773 |
2018-10-18 | $135.55 | $135.55 | $133.31 | $133.70 | $129.29 | 8,553 |
2018-10-17 | $136.07 | $136.33 | $134.70 | $135.94 | $131.45 | 18,169 |
2018-10-16 | $133.72 | $136.33 | $133.39 | $136.26 | $131.76 | 13,168 |
2018-10-15 | $132.62 | $134.00 | $132.37 | $133.08 | $128.69 | 11,952 |
2018-10-12 | $134.05 | $134.05 | $131.00 | $132.79 | $128.41 | 27,268 |
2018-10-11 | $133.75 | $134.60 | $131.84 | $131.84 | $127.49 | 71,930 |
2018-10-10 | $137.89 | $137.89 | $134.29 | $134.32 | $129.89 | 28,164 |
2018-10-09 | $138.78 | $139.39 | $138.15 | $138.15 | $133.59 | 23,977 |
2018-10-08 | $139.39 | $139.60 | $138.21 | $139.24 | $134.64 | 16,180 |
2018-10-05 | $141.27 | $141.30 | $138.97 | $139.76 | $135.15 | 12,524 |
2018-10-04 | $142.77 | $142.82 | $140.76 | $141.21 | $136.55 | 15,568 |
2018-10-03 | $143.24 | $143.73 | $142.86 | $143.09 | $138.37 | 17,611 |
2018-10-02 | $143.43 | $143.43 | $142.56 | $142.72 | $138.01 | 11,773 |
2018-10-01 | $145.13 | $145.13 | $143.07 | $143.34 | $138.61 | 11,300 |
2018-09-28 | $143.80 | $145.00 | $143.80 | $144.66 | $139.88 | 9,341 |
2018-09-27 | $144.29 | $144.79 | $144.22 | $144.38 | $139.61 | 10,873 |
2018-09-26 | $145.38 | $145.45 | $144.17 | $144.17 | $139.41 | 10,628 |
2018-09-25 | $145.42 | $145.59 | $145.15 | $145.19 | $140.40 | 14,277 |
2018-09-24 | $145.47 | $145.47 | $144.52 | $145.32 | $140.52 | 22,235 |
2018-09-21 | $146.50 | $146.77 | $145.73 | $145.80 | $140.99 | 12,298 |
2018-09-20 | $145.70 | $146.31 | $145.62 | $146.29 | $141.46 | 6,608 |
2018-09-19 | $146.22 | $146.46 | $144.98 | $145.22 | $140.43 | 6,714 |
2018-09-18 | $145.59 | $146.33 | $145.21 | $146.09 | $141.27 | 8,317 |
2018-09-17 | $147.10 | $147.10 | $145.36 | $145.37 | $140.57 | 12,536 |
2018-09-14 | $146.88 | $147.36 | $146.80 | $147.22 | $142.36 | 6,091 |
2018-09-13 | $146.80 | $147.04 | $146.37 | $146.63 | $141.79 | 9,547 |
2018-09-12 | $146.26 | $146.40 | $145.31 | $146.27 | $141.44 | 11,180 |
2018-09-11 | $145.94 | $146.71 | $145.54 | $146.22 | $141.39 | 243,704 |
2018-09-10 | $146.33 | $146.43 | $146.15 | $146.22 | $141.39 | 8,276 |
2018-09-07 | $145.28 | $146.51 | $145.20 | $145.67 | $140.86 | 17,289 |
2018-09-06 | $145.97 | $146.47 | $145.37 | $145.67 | $140.86 | 11,075 |
2018-09-05 | $146.08 | $146.23 | $145.17 | $145.89 | $141.07 | 12,174 |
2018-09-04 | $146.11 | $146.57 | $145.64 | $146.41 | $141.58 | 9,729 |
2018-08-31 | $145.57 | $146.56 | $145.57 | $146.42 | $141.59 | 4,615 |
2018-08-30 | $146.17 | $146.38 | $145.66 | $145.80 | $140.99 | 12,093 |
2018-08-29 | $146.08 | $146.61 | $145.89 | $146.43 | $141.60 | 16,341 |
2018-08-28 | $146.11 | $146.25 | $145.51 | $146.00 | $141.18 | 13,791 |
2018-08-27 | $145.42 | $146.14 | $145.42 | $145.82 | $141.01 | 11,715 |
2018-08-24 | $144.60 | $144.98 | $144.58 | $144.98 | $140.19 | 5,866 |
2018-08-23 | $144.88 | $144.88 | $144.21 | $144.39 | $139.62 | 11,799 |
2018-08-22 | $144.53 | $144.93 | $144.53 | $144.83 | $140.05 | 13,476 |
2018-08-21 | $143.85 | $145.07 | $143.85 | $144.80 | $140.02 | 10,302 |
2018-08-20 | $143.47 | $143.98 | $143.31 | $143.68 | $138.94 | 20,261 |
2018-08-17 | $142.49 | $143.36 | $142.46 | $143.34 | $138.61 | 12,975 |
2018-08-16 | $142.29 | $143.47 | $142.29 | $142.64 | $137.93 | 14,337 |
2018-08-15 | $142.28 | $142.28 | $140.77 | $141.62 | $136.94 | 21,827 |
2018-08-14 | $141.96 | $143.38 | $141.96 | $142.83 | $138.11 | 21,299 |
2018-08-13 | $142.24 | $142.84 | $141.29 | $141.63 | $136.95 | 41,290 |
2018-08-10 | $142.29 | $143.10 | $142.28 | $142.35 | $137.65 | 29,262 |
2018-08-09 | $143.30 | $143.87 | $143.09 | $143.14 | $138.41 | 26,508 |
2018-08-08 | $143.47 | $143.53 | $142.88 | $143.28 | $138.55 | 29,498 |
2018-08-07 | $143.47 | $144.10 | $143.41 | $143.64 | $138.90 | 39,694 |
2018-08-06 | $142.40 | $143.29 | $142.28 | $143.13 | $138.40 | 88,488 |
2018-08-03 | $142.33 | $142.90 | $141.89 | $142.51 | $137.81 | 228,105 |
2018-08-02 | $140.54 | $142.46 | $140.20 | $142.37 | $137.67 | 7,837 |
2018-08-01 | $141.28 | $141.38 | $140.19 | $140.93 | $136.28 | 10,019 |
2018-07-31 | $139.89 | $141.52 | $139.89 | $141.10 | $136.44 | 8,155 |
2018-07-30 | $140.89 | $140.89 | $139.50 | $139.54 | $134.93 | 7,019 |
2018-07-27 | $142.43 | $142.43 | $140.35 | $140.80 | $136.15 | 12,329 |
2018-07-26 | $142.13 | $142.85 | $141.98 | $142.57 | $137.86 | 8,059 |
2018-07-25 | $141.47 | $142.06 | $140.93 | $141.95 | $137.26 | 18,453 |
2018-07-24 | $143.25 | $143.25 | $141.00 | $141.47 | $136.80 | 18,968 |
2018-07-23 | $143.16 | $143.18 | $142.48 | $142.95 | $138.23 | 7,646 |
2018-07-20 | $143.97 | $143.97 | $143.05 | $143.15 | $138.42 | 18,968 |
2018-07-19 | $143.19 | $144.19 | $143.12 | $144.13 | $139.37 | 9,740 |
2018-07-18 | $143.24 | $143.70 | $142.86 | $143.66 | $138.92 | 6,841 |
2018-07-17 | $142.19 | $143.34 | $142.19 | $143.22 | $138.49 | 11,771 |
2018-07-16 | $143.13 | $143.13 | $141.97 | $142.22 | $137.52 | 11,864 |
2018-07-13 | $143.00 | $143.49 | $142.88 | $142.92 | $138.20 | 12,813 |
2018-07-12 | $142.93 | $143.09 | $142.26 | $143.01 | $138.29 | 7,611 |
2018-07-11 | $142.44 | $142.90 | $142.05 | $142.13 | $137.44 | 13,131 |
2018-07-10 | $143.61 | $143.70 | $142.89 | $143.24 | $138.51 | 10,300 |
2018-07-09 | $142.55 | $143.29 | $142.55 | $143.22 | $138.49 | 8,285 |
2018-07-06 | $141.00 | $142.19 | $140.87 | $141.97 | $137.28 | 10,386 |
2018-07-05 | $140.25 | $140.96 | $139.58 | $140.89 | $136.24 | 31,864 |
2018-07-03 | $140.06 | $140.48 | $139.59 | $139.60 | $134.99 | 5,219 |
2018-07-02 | $138.52 | $139.51 | $138.39 | $139.49 | $134.88 | 20,583 |
2018-06-29 | $139.54 | $140.33 | $139.27 | $139.27 | $134.67 | 6,263 |
2018-06-28 | $138.00 | $139.26 | $137.52 | $139.00 | $134.41 | 10,721 |
2018-06-27 | $140.25 | $140.58 | $138.18 | $138.18 | $133.62 | 10,058 |
2018-06-26 | $140.10 | $140.61 | $140.00 | $140.10 | $135.47 | 5,927 |
2018-06-25 | $141.81 | $141.81 | $139.48 | $139.98 | $135.36 | 15,649 |
2018-06-22 | $143.29 | $143.29 | $142.32 | $142.32 | $137.62 | 14,644 |
2018-06-21 | $143.79 | $143.79 | $142.43 | $142.72 | $138.01 | 11,300 |
2018-06-20 | $143.46 | $143.73 | $143.12 | $143.55 | $138.81 | 10,925 |
2018-06-19 | $142.49 | $142.97 | $141.90 | $142.97 | $138.25 | 10,974 |
2018-06-18 | $142.68 | $143.39 | $142.58 | $143.39 | $138.66 | 9,354 |
2018-06-15 | $142.80 | $143.41 | $142.45 | $143.41 | $138.68 | 7,281 |
2018-06-14 | $143.11 | $143.52 | $142.74 | $143.52 | $138.78 | 7,756 |
2018-06-13 | $143.83 | $143.88 | $142.81 | $142.81 | $138.10 | 10,567 |
2018-06-12 | $143.53 | $143.92 | $143.50 | $143.75 | $139.00 | 10,871 |
2018-06-11 | $143.64 | $143.66 | $143.32 | $143.38 | $138.65 | 13,557 |
2018-06-08 | $142.26 | $143.49 | $142.26 | $143.47 | $138.73 | 11,056 |
2018-06-07 | $142.77 | $142.93 | $141.63 | $142.43 | $137.73 | 17,786 |
2018-06-06 | $141.41 | $142.62 | $141.27 | $142.62 | $137.91 | 13,414 |
2018-06-05 | $140.79 | $141.39 | $140.79 | $141.31 | $136.64 | 9,421 |
2018-06-04 | $140.21 | $140.78 | $139.87 | $140.78 | $136.13 | 9,969 |
2018-06-01 | $139.83 | $140.02 | $139.42 | $139.82 | $135.20 | 9,061 |
2018-05-31 | $140.20 | $140.27 | $138.70 | $138.75 | $134.17 | 12,797 |
2018-05-30 | $139.16 | $140.60 | $139.16 | $140.25 | $135.62 | 11,591 |
2018-05-29 | $138.35 | $139.11 | $138.00 | $138.50 | $133.93 | 12,062 |
2018-05-25 | $139.00 | $139.61 | $138.93 | $139.15 | $134.56 | 9,396 |
2018-05-24 | $139.22 | $139.37 | $138.15 | $139.30 | $134.70 | 9,933 |
2018-05-23 | $138.37 | $139.09 | $138.37 | $139.09 | $134.50 | 79,589 |
2018-05-22 | $140.10 | $140.10 | $138.63 | $138.72 | $134.14 | 1,102,668 |
2018-05-21 | $139.46 | $140.11 | $139.46 | $140.01 | $135.39 | 10,983 |
2018-05-18 | $138.79 | $139.17 | $138.79 | $138.87 | $134.29 | 9,495 |
2018-05-17 | $138.53 | $139.14 | $138.43 | $138.89 | $134.30 | 63,453 |
2018-05-16 | $137.87 | $139.07 | $137.87 | $138.68 | $134.10 | 23,375 |
2018-05-15 | $137.91 | $138.15 | $137.27 | $137.61 | $133.07 | 972,642 |
2018-05-14 | $138.89 | $139.31 | $138.12 | $138.31 | $133.74 | 15,385 |
2018-05-11 | $138.44 | $138.93 | $138.24 | $138.56 | $133.99 | 15,363 |
2018-05-10 | $137.59 | $138.70 | $137.57 | $138.41 | $133.84 | 18,827 |
2018-05-09 | $137.00 | $137.65 | $136.35 | $137.33 | $132.80 | 12,573 |
2018-05-08 | $136.19 | $136.98 | $136.19 | $136.58 | $132.07 | 15,532 |
2018-05-07 | $135.99 | $136.84 | $135.66 | $136.42 | $131.92 | 28,503 |
2018-05-04 | $133.38 | $135.99 | $133.38 | $135.70 | $131.22 | 12,141 |
2018-05-03 | $133.00 | $133.94 | $132.20 | $133.73 | $129.32 | 12,403 |
2018-05-02 | $134.02 | $134.65 | $133.57 | $133.57 | $129.16 | 10,758 |
2018-05-01 | $132.86 | $134.16 | $132.35 | $134.13 | $129.70 | 14,141 |
2018-04-30 | $135.19 | $135.19 | $133.31 | $133.32 | $128.92 | 12,183 |
2018-04-27 | $134.93 | $134.93 | $134.37 | $134.77 | $130.32 | 11,113 |
2018-04-26 | $134.82 | $135.14 | $134.03 | $134.98 | $130.52 | 12,218 |
2018-04-25 | $134.29 | $134.82 | $133.30 | $134.26 | $129.83 | 17,021 |
2018-04-24 | $136.15 | $136.63 | $133.46 | $134.36 | $129.92 | 23,781 |
2018-04-23 | $136.25 | $136.76 | $135.51 | $135.84 | $131.36 | 13,609 |
2018-04-20 | $136.80 | $136.80 | $135.70 | $136.03 | $131.54 | 13,307 |
2018-04-19 | $137.49 | $137.49 | $136.25 | $136.94 | $132.42 | 15,125 |
2018-04-18 | $138.08 | $138.29 | $137.58 | $137.79 | $133.24 | 66,282 |
2018-04-17 | $136.93 | $138.08 | $136.87 | $137.70 | $133.15 | 878,492 |
2018-04-16 | $135.59 | $136.41 | $135.33 | $136.19 | $131.69 | 9,089 |
2018-04-13 | $136.03 | $136.03 | $134.47 | $134.87 | $130.42 | 20,417 |
2018-04-12 | $135.32 | $135.89 | $135.23 | $135.47 | $131.00 | 10,555 |
2018-04-11 | $134.40 | $135.20 | $134.39 | $134.70 | $130.25 | 12,638 |
2018-04-10 | $134.74 | $135.55 | $134.20 | $134.89 | $130.44 | 60,133 |
2018-04-09 | $133.75 | $134.66 | $133.03 | $133.03 | $128.64 | 13,116 |
2018-04-06 | $134.53 | $134.89 | $131.98 | $132.93 | $128.54 | 14,655 |
2018-04-05 | $135.53 | $135.99 | $135.15 | $135.53 | $131.06 | 75,646 |
2018-04-04 | $131.80 | $134.95 | $131.72 | $134.78 | $130.33 | 40,231 |
2018-04-03 | $132.36 | $133.87 | $131.95 | $133.53 | $129.12 | 1,067,758 |
2018-04-02 | $134.44 | $134.55 | $130.65 | $131.70 | $127.35 | 20,382 |
2018-03-29 | $133.46 | $135.38 | $133.46 | $135.02 | $130.56 | 36,884 |
2018-03-28 | $133.31 | $133.42 | $132.41 | $132.95 | $128.56 | 11,236 |
2018-03-27 | $135.92 | $135.92 | $132.98 | $133.23 | $128.83 | 7,350 |
2018-03-26 | $134.16 | $135.55 | $133.32 | $135.55 | $131.07 | 11,566 |
2018-03-23 | $135.12 | $135.12 | $132.28 | $132.28 | $127.91 | 16,284 |
2018-03-22 | $137.23 | $137.81 | $135.00 | $135.00 | $130.54 | 15,214 |
2018-03-21 | $138.30 | $139.17 | $138.27 | $138.46 | $133.89 | 10,220 |
2018-03-20 | $137.99 | $138.52 | $137.99 | $138.19 | $133.63 | 4,601 |
2018-03-19 | $138.47 | $138.47 | $136.69 | $137.79 | $133.24 | 9,775 |
2018-03-16 | $138.25 | $139.17 | $138.25 | $138.97 | $134.38 | 10,445 |
2018-03-15 | $138.41 | $138.73 | $137.95 | $138.09 | $133.53 | 66,459 |
2018-03-14 | $139.76 | $139.76 | $138.39 | $138.39 | $133.82 | 7,047 |
2018-03-13 | $140.60 | $140.60 | $139.00 | $139.17 | $134.58 | 10,462 |
2018-03-12 | $140.00 | $140.24 | $139.79 | $140.10 | $135.47 | 9,924 |
2018-03-09 | $138.13 | $139.84 | $138.13 | $139.84 | $135.22 | 20,130 |
2018-03-08 | $137.70 | $137.84 | $136.59 | $137.10 | $132.57 | 8,547 |
2018-03-07 | $135.89 | $137.47 | $135.58 | $137.47 | $132.93 | 12,846 |
2018-03-06 | $135.85 | $136.92 | $135.13 | $136.92 | $132.40 | 10,232 |
2018-03-05 | $133.46 | $135.61 | $133.30 | $135.23 | $130.77 | 19,885 |
2018-03-02 | $131.64 | $133.97 | $131.40 | $133.93 | $129.51 | 9,147 |
2018-03-01 | $133.38 | $134.05 | $131.90 | $132.71 | $128.33 | 15,176 |
2018-02-28 | $135.34 | $135.55 | $133.42 | $133.42 | $129.02 | 8,920 |
2018-02-27 | $136.77 | $137.10 | $134.86 | $134.86 | $130.41 | 11,327 |
2018-02-26 | $136.46 | $136.87 | $135.52 | $136.69 | $132.18 | 16,140 |
2018-02-23 | $135.04 | $135.96 | $134.48 | $135.96 | $131.47 | 7,705 |
2018-02-22 | $135.43 | $135.61 | $134.37 | $134.38 | $129.94 | 10,661 |
2018-02-21 | $135.32 | $136.71 | $134.91 | $134.91 | $130.46 | 9,236 |
2018-02-20 | $135.14 | $136.07 | $134.88 | $135.03 | $130.57 | 11,265 |
2018-02-16 | $135.15 | $136.18 | $135.15 | $135.65 | $131.17 | 17,822 |
2018-02-15 | $135.00 | $135.57 | $134.07 | $135.36 | $130.89 | 15,928 |
2018-02-14 | $130.56 | $134.10 | $130.56 | $134.06 | $129.63 | 20,811 |
2018-02-13 | $130.21 | $131.44 | $129.91 | $131.44 | $127.10 | 9,497 |
2018-02-12 | $130.08 | $131.54 | $129.46 | $130.82 | $126.50 | 15,145 |
2018-02-09 | $129.35 | $130.16 | $125.85 | $129.42 | $125.15 | 26,874 |
2018-02-08 | $132.89 | $132.97 | $127.98 | $128.00 | $123.77 | 20,667 |
2018-02-07 | $132.39 | $133.57 | $131.95 | $132.77 | $128.39 | 20,211 |
2018-02-06 | $129.02 | $133.18 | $126.39 | $132.46 | $128.09 | 62,001 |
2018-02-05 | $135.46 | $136.39 | $131.56 | $131.56 | $127.22 | 41,267 |
2018-02-02 | $138.49 | $138.49 | $136.56 | $136.66 | $132.15 | 93,128 |
2018-02-01 | $138.42 | $139.47 | $138.42 | $139.30 | $134.70 | 47,663 |
2018-01-31 | $139.83 | $140.25 | $138.38 | $138.72 | $134.14 | 1,089,512 |
2018-01-30 | $139.48 | $139.76 | $139.01 | $139.29 | $134.69 | 24,664 |
2018-01-29 | $141.51 | $141.78 | $140.61 | $140.64 | $136.00 | 19,807 |
2018-01-26 | $141.34 | $141.79 | $140.67 | $141.79 | $137.11 | 21,987 |
2018-01-25 | $141.75 | $141.75 | $140.48 | $141.01 | $136.35 | 24,238 |
2018-01-24 | $141.90 | $142.23 | $140.77 | $141.23 | $136.57 | 20,555 |
2018-01-23 | $141.19 | $141.54 | $140.91 | $141.50 | $136.83 | 17,432 |
2018-01-22 | $140.67 | $141.13 | $140.39 | $141.13 | $136.47 | 19,738 |
2018-01-19 | $138.99 | $140.32 | $138.99 | $140.26 | $135.63 | 17,494 |
2018-01-18 | $138.87 | $139.13 | $138.61 | $138.77 | $134.19 | 21,087 |
2018-01-17 | $138.27 | $139.24 | $138.27 | $139.00 | $134.41 | 13,150 |
2018-01-16 | $139.12 | $139.40 | $137.71 | $137.71 | $133.16 | 25,606 |
2018-01-12 | $138.36 | $138.66 | $138.07 | $138.56 | $133.99 | 15,729 |
2018-01-11 | $136.48 | $138.09 | $136.48 | $138.04 | $133.48 | 16,287 |
2018-01-10 | $136.65 | $136.72 | $135.88 | $136.17 | $131.67 | 29,949 |
2018-01-09 | $137.36 | $137.57 | $137.02 | $137.19 | $132.66 | 41,979 |
2018-01-08 | $136.14 | $137.14 | $136.08 | $137.04 | $132.52 | 28,531 |
2018-01-05 | $135.98 | $136.41 | $135.82 | $136.38 | $131.88 | 33,501 |
2018-01-04 | $135.55 | $136.00 | $135.51 | $135.56 | $131.08 | 57,799 |
2018-01-03 | $134.51 | $135.13 | $134.29 | $134.91 | $130.46 | 40,978 |
2018-01-02 | $133.76 | $134.34 | $133.32 | $134.33 | $129.90 | 46,796 |
2017-12-29 | $134.24 | $134.24 | $133.08 | $133.08 | $128.69 | 18,367 |
2017-12-28 | $133.72 | $133.92 | $133.33 | $133.91 | $129.49 | 19,992 |
2017-12-27 | $133.47 | $133.82 | $133.42 | $133.50 | $129.09 | 14,038 |
2017-12-26 | $133.29 | $133.59 | $133.16 | $133.34 | $128.94 | 37,779 |
2017-12-22 | $133.67 | $133.72 | $133.13 | $133.48 | $129.07 | 30,611 |
2017-12-21 | $133.79 | $133.85 | $133.42 | $133.56 | $129.15 | 22,212 |
2017-12-20 | $133.85 | $133.94 | $133.10 | $133.45 | $129.04 | 15,373 |
2017-12-19 | $134.07 | $134.16 | $133.27 | $133.41 | $129.01 | 11,991 |
2017-12-18 | $135.03 | $135.40 | $134.86 | $135.13 | $129.47 | 24,134 |
2017-12-15 | $133.19 | $134.78 | $133.19 | $133.93 | $128.32 | 13,932 |
2017-12-14 | $133.69 | $133.98 | $132.65 | $132.72 | $127.16 | 10,567 |
2017-12-13 | $133.26 | $134.08 | $133.26 | $133.43 | $127.84 | 12,906 |
2017-12-12 | $133.85 | $133.85 | $133.31 | $133.31 | $127.73 | 16,809 |
2017-12-11 | $134.05 | $134.16 | $133.43 | $133.60 | $128.00 | 24,426 |
2017-12-08 | $133.93 | $134.13 | $133.58 | $133.86 | $128.25 | 11,710 |
2017-12-07 | $132.39 | $133.51 | $132.39 | $133.32 | $127.74 | 59,361 |
2017-12-06 | $132.57 | $132.99 | $132.40 | $132.40 | $126.85 | 21,348 |
2017-12-05 | $134.07 | $134.07 | $132.84 | $132.84 | $127.28 | 1,108,084 |
2017-12-04 | $135.34 | $135.61 | $133.71 | $133.81 | $128.20 | 20,620 |
2017-12-01 | $134.54 | $134.55 | $132.67 | $134.22 | $128.60 | 12,157 |
2017-11-30 | $134.12 | $134.76 | $134.04 | $134.49 | $128.86 | 9,375 |
2017-11-29 | $133.64 | $133.78 | $133.28 | $133.54 | $127.95 | 9,450 |
2017-11-28 | $132.33 | $133.40 | $132.27 | $133.40 | $127.81 | 15,636 |
2017-11-27 | $132.26 | $132.37 | $131.80 | $131.80 | $126.28 | 8,203 |
2017-11-24 | $132.41 | $132.41 | $132.16 | $132.19 | $126.65 | 6,962 |
2017-11-22 | $132.31 | $132.45 | $132.00 | $132.07 | $126.54 | 6,323 |
2017-11-21 | $131.70 | $132.11 | $131.66 | $132.11 | $126.58 | 8,511 |
2017-11-20 | $130.82 | $131.20 | $130.66 | $131.20 | $125.70 | 6,946 |
2017-11-17 | $130.11 | $130.79 | $130.11 | $130.59 | $125.12 | 10,246 |
2017-11-16 | $129.54 | $130.56 | $129.40 | $130.30 | $124.84 | 11,737 |
2017-11-15 | $128.99 | $129.25 | $128.14 | $128.94 | $123.54 | 10,754 |
2017-11-14 | $129.14 | $129.60 | $129.14 | $129.60 | $124.17 | 8,135 |
2017-11-13 | $128.84 | $129.62 | $128.84 | $129.51 | $124.08 | 8,929 |
2017-11-10 | $129.15 | $129.43 | $129.09 | $129.32 | $123.90 | 7,459 |
2017-11-09 | $129.52 | $129.78 | $128.69 | $129.26 | $123.85 | 8,344 |
2017-11-08 | $129.87 | $130.38 | $129.70 | $130.34 | $124.88 | 18,223 |
2017-11-07 | $130.48 | $130.56 | $129.29 | $129.59 | $124.16 | 10,174 |
2017-11-06 | $130.14 | $130.60 | $130.10 | $130.51 | $125.04 | 11,651 |
2017-11-03 | $129.54 | $130.03 | $129.44 | $130.00 | $124.55 | 6,144 |
2017-11-02 | $129.33 | $129.95 | $129.31 | $129.65 | $124.22 | 11,777 |
2017-11-01 | $130.44 | $130.49 | $128.96 | $129.32 | $123.90 | 12,873 |
2017-10-31 | $129.15 | $129.97 | $129.14 | $129.76 | $124.32 | 44,545 |
2017-10-30 | $129.72 | $129.72 | $128.71 | $128.86 | $123.46 | 8,950 |
2017-10-27 | $129.25 | $129.82 | $128.87 | $129.82 | $124.38 | 8,202 |
2017-10-26 | $128.65 | $129.23 | $128.65 | $129.20 | $123.79 | 7,549 |
2017-10-25 | $128.70 | $128.70 | $127.31 | $128.20 | $122.83 | 11,560 |
2017-10-24 | $128.74 | $129.10 | $128.74 | $128.91 | $123.51 | 16,428 |
2017-10-23 | $129.19 | $129.19 | $128.47 | $128.49 | $123.11 | 13,419 |
2017-10-20 | $128.73 | $129.03 | $128.73 | $128.97 | $123.56 | 9,677 |
2017-10-19 | $127.46 | $128.10 | $127.05 | $128.10 | $122.73 | 13,670 |
2017-10-18 | $127.85 | $128.23 | $127.75 | $128.00 | $122.64 | 9,733 |
2017-10-17 | $127.70 | $127.86 | $127.47 | $127.52 | $122.18 | 11,202 |
2017-10-16 | $127.81 | $128.05 | $127.69 | $127.76 | $122.41 | 7,509 |
2017-10-13 | $128.07 | $128.07 | $127.59 | $127.70 | $122.35 | 7,683 |
2017-10-12 | $127.49 | $127.84 | $127.34 | $127.64 | $122.29 | 8,284 |
2017-10-11 | $127.47 | $127.60 | $127.41 | $127.60 | $122.25 | 6,450 |
2017-10-10 | $127.66 | $127.75 | $127.22 | $127.41 | $122.07 | 8,305 |
2017-10-09 | $127.63 | $127.75 | $127.14 | $127.20 | $121.87 | 11,690 |
2017-10-06 | $127.02 | $127.54 | $127.02 | $127.52 | $122.18 | 10,343 |
2017-10-05 | $127.20 | $127.45 | $126.98 | $127.34 | $122.01 | 9,737 |
2017-10-04 | $126.74 | $126.91 | $126.51 | $126.81 | $121.49 | 10,240 |
2017-10-03 | $126.54 | $126.82 | $126.26 | $126.80 | $121.49 | 21,668 |
2017-10-02 | $125.57 | $126.35 | $125.57 | $126.35 | $121.06 | 12,664 |
2017-09-29 | $125.29 | $125.68 | $125.29 | $125.47 | $120.21 | 10,818 |
2017-09-28 | $125.00 | $125.20 | $124.48 | $125.12 | $119.88 | 12,106 |
2017-09-27 | $124.40 | $125.16 | $123.94 | $125.03 | $119.79 | 25,546 |
2017-09-26 | $123.87 | $124.09 | $123.78 | $123.82 | $118.63 | 23,509 |
2017-09-25 | $123.81 | $123.96 | $123.24 | $123.67 | $118.49 | 8,730 |
2017-09-22 | $123.40 | $123.91 | $123.40 | $123.88 | $118.69 | 7,897 |
2017-09-21 | $123.65 | $123.65 | $123.39 | $123.46 | $118.29 | 9,303 |
2017-09-20 | $123.42 | $123.66 | $123.36 | $123.65 | $118.47 | 12,601 |
2017-09-19 | $123.50 | $123.50 | $123.23 | $123.24 | $118.08 | 7,890 |
2017-09-18 | $122.99 | $123.43 | $122.99 | $123.35 | $118.18 | 11,320 |
2017-09-15 | $122.20 | $122.79 | $122.20 | $122.74 | $117.60 | 8,402 |
2017-09-14 | $122.16 | $122.44 | $121.86 | $122.35 | $117.22 | 10,432 |
2017-09-13 | $122.46 | $122.58 | $122.25 | $122.28 | $117.16 | 16,516 |
2017-09-12 | $122.07 | $122.54 | $122.01 | $122.53 | $117.40 | 9,122 |
2017-09-11 | $121.30 | $121.96 | $121.30 | $121.90 | $116.79 | 13,573 |
2017-09-08 | $120.18 | $120.80 | $120.00 | $120.61 | $115.56 | 11,173 |
2017-09-07 | $120.82 | $120.82 | $120.09 | $120.33 | $115.29 | 12,335 |
2017-09-06 | $121.05 | $121.05 | $120.49 | $120.66 | $115.61 | 11,772 |
2017-09-05 | $121.68 | $121.82 | $120.17 | $120.68 | $115.62 | 21,009 |
2017-09-01 | $121.59 | $121.86 | $121.59 | $121.66 | $116.56 | 9,005 |
2017-08-31 | $120.49 | $121.23 | $120.49 | $121.17 | $116.09 | 6,002 |
2017-08-30 | $119.23 | $120.11 | $119.23 | $120.06 | $115.03 | 7,518 |
2017-08-29 | $118.68 | $119.34 | $118.68 | $119.31 | $114.31 | 15,752 |
2017-08-28 | $119.73 | $119.73 | $119.14 | $119.30 | $114.30 | 5,033 |
2017-08-25 | $119.47 | $119.71 | $119.27 | $119.64 | $114.62 | 7,425 |
2017-08-24 | $119.65 | $119.65 | $119.01 | $119.07 | $114.08 | 11,076 |
2017-08-23 | $119.03 | $119.45 | $119.03 | $119.29 | $114.29 | 8,003 |
2017-08-22 | $118.78 | $119.64 | $118.78 | $119.57 | $114.56 | 10,082 |
2017-08-21 | $118.48 | $118.69 | $118.23 | $118.59 | $113.62 | 13,904 |
2017-08-18 | $118.64 | $119.04 | $118.41 | $118.56 | $113.59 | 12,875 |
2017-08-17 | $120.61 | $120.68 | $118.90 | $118.93 | $113.95 | 10,111 |
2017-08-16 | $120.78 | $121.30 | $120.78 | $120.92 | $115.85 | 11,897 |
2017-08-15 | $121.29 | $121.29 | $120.49 | $120.68 | $115.62 | 7,732 |
2017-08-14 | $120.41 | $121.25 | $120.33 | $121.11 | $116.04 | 11,267 |
2017-08-11 | $119.03 | $119.71 | $119.03 | $119.67 | $114.66 | 14,490 |
2017-08-10 | $120.87 | $120.87 | $119.24 | $119.25 | $114.25 | 25,756 |
2017-08-09 | $121.47 | $121.47 | $120.90 | $121.23 | $116.15 | 10,411 |
2017-08-08 | $122.15 | $122.76 | $121.73 | $121.91 | $116.80 | 18,468 |
2017-08-07 | $122.05 | $122.48 | $121.75 | $122.26 | $117.14 | 30,156 |
2017-08-04 | $122.06 | $122.06 | $121.80 | $121.96 | $116.85 | 7,663 |
2017-08-03 | $122.07 | $122.26 | $121.49 | $121.71 | $116.61 | 392,071 |
2017-08-02 | $123.02 | $123.02 | $121.54 | $121.99 | $116.88 | 12,277 |
2017-08-01 | $123.38 | $123.38 | $122.89 | $123.08 | $117.92 | 13,600 |
2017-07-31 | $123.08 | $123.08 | $122.47 | $122.65 | $117.51 | 22,718 |
2017-07-28 | $123.12 | $123.12 | $122.71 | $122.95 | $117.80 | 11,638 |
2017-07-27 | $124.23 | $124.23 | $123.00 | $123.44 | $118.27 | 13,049 |
2017-07-26 | $124.99 | $124.99 | $124.13 | $124.13 | $118.93 | 5,763 |
2017-07-25 | $124.71 | $125.00 | $124.54 | $124.78 | $119.55 | 8,515 |
2017-07-24 | $123.62 | $124.14 | $123.62 | $124.14 | $118.94 | 9,538 |
2017-07-21 | $123.85 | $123.91 | $123.23 | $123.62 | $118.44 | 9,711 |
2017-07-20 | $124.25 | $124.26 | $123.75 | $124.16 | $118.96 | 11,166 |
2017-07-19 | $123.25 | $124.23 | $123.24 | $124.15 | $118.95 | 18,885 |
2017-07-18 | $123.17 | $123.17 | $122.80 | $123.06 | $117.90 | 8,436 |
2017-07-17 | $123.32 | $123.56 | $123.00 | $123.37 | $118.20 | 15,983 |
2017-07-14 | $122.71 | $123.57 | $122.71 | $123.23 | $118.07 | 15,737 |
2017-07-13 | $122.73 | $122.90 | $122.15 | $122.71 | $117.57 | 13,179 |
2017-07-12 | $122.62 | $123.35 | $122.62 | $122.89 | $117.74 | 21,294 |
2017-07-11 | $121.76 | $122.07 | $121.24 | $121.95 | $116.84 | 15,099 |
2017-07-10 | $121.76 | $122.16 | $121.58 | $121.95 | $116.84 | 21,235 |
2017-07-07 | $120.99 | $122.00 | $120.99 | $122.00 | $116.89 | 18,016 |
2017-07-06 | $121.66 | $121.77 | $120.64 | $120.75 | $115.69 | 24,554 |
2017-07-05 | $122.13 | $122.31 | $122.00 | $122.18 | $117.06 | 15,265 |
2017-07-03 | $121.85 | $122.52 | $121.85 | $122.24 | $117.12 | 6,616 |
2017-06-30 | $121.51 | $122.09 | $121.46 | $121.56 | $116.47 | 10,912 |
2017-06-29 | $122.48 | $122.48 | $120.75 | $121.42 | $116.33 | 15,375 |
2017-06-28 | $121.68 | $122.62 | $121.68 | $122.40 | $117.27 | 8,500 |
2017-06-27 | $122.18 | $122.20 | $121.03 | $121.03 | $115.96 | 13,457 |
2017-06-26 | $122.28 | $122.55 | $121.81 | $122.21 | $117.09 | 9,026 |
2017-06-23 | $121.54 | $122.29 | $121.36 | $122.01 | $116.90 | 6,340 |
2017-06-22 | $121.43 | $121.65 | $120.89 | $121.48 | $116.39 | 6,849 |
2017-06-21 | $122.13 | $122.13 | $121.30 | $121.38 | $116.30 | 5,541 |
2017-06-20 | $122.98 | $122.98 | $121.98 | $121.98 | $116.87 | 7,749 |
2017-06-19 | $122.67 | $123.21 | $122.67 | $123.18 | $118.02 | 12,608 |
2017-06-16 | $122.10 | $122.24 | $121.89 | $122.24 | $117.12 | 5,865 |
2017-06-15 | $121.74 | $122.25 | $121.59 | $122.22 | $117.10 | 5,585 |
2017-06-14 | $123.28 | $123.28 | $122.38 | $122.74 | $117.60 | 11,776 |
2017-06-13 | $122.66 | $123.13 | $122.66 | $123.12 | $117.96 | 7,376 |
2017-06-12 | $122.42 | $122.53 | $121.77 | $122.27 | $117.15 | 40,770 |
2017-06-09 | $122.73 | $123.50 | $121.73 | $122.35 | $117.23 | 11,682 |
2017-06-08 | $121.74 | $122.60 | $121.74 | $122.55 | $117.42 | 5,166 |
2017-06-07 | $121.67 | $121.86 | $121.38 | $121.66 | $116.56 | 15,251 |
2017-06-06 | $121.39 | $121.91 | $121.22 | $121.45 | $116.36 | 13,125 |
2017-06-05 | $122.17 | $122.46 | $121.86 | $121.86 | $116.76 | 12,687 |
2017-06-02 | $122.06 | $122.75 | $121.98 | $122.36 | $117.23 | 11,133 |
2017-06-01 | $120.71 | $121.83 | $120.35 | $121.83 | $116.73 | 6,960 |
2017-05-31 | $120.57 | $120.57 | $119.30 | $120.21 | $115.17 | 11,384 |
2017-05-30 | $120.30 | $120.63 | $120.10 | $120.24 | $115.21 | 13,289 |
2017-05-26 | $120.72 | $120.78 | $120.47 | $120.61 | $115.56 | 13,778 |
2017-05-25 | $120.70 | $121.15 | $120.63 | $120.84 | $115.78 | 14,223 |
2017-05-24 | $119.97 | $120.45 | $119.97 | $120.40 | $115.36 | 14,215 |
2017-05-23 | $120.06 | $120.16 | $119.35 | $119.89 | $114.87 | 17,303 |
2017-05-22 | $119.37 | $119.82 | $119.36 | $119.73 | $114.71 | 17,407 |
2017-05-19 | $118.21 | $119.50 | $118.21 | $119.07 | $114.08 | 18,930 |
2017-05-18 | $117.50 | $118.31 | $117.22 | $117.91 | $112.97 | 13,128 |
2017-05-17 | $118.89 | $119.27 | $117.76 | $117.80 | $112.87 | 29,803 |
2017-05-16 | $120.43 | $120.43 | $119.53 | $120.23 | $115.19 | 16,257 |
2017-05-15 | $119.70 | $120.55 | $119.70 | $120.25 | $115.21 | 14,041 |
2017-05-12 | $119.56 | $119.56 | $119.16 | $119.39 | $114.39 | 17,048 |
2017-05-11 | $120.23 | $120.23 | $118.99 | $119.78 | $114.76 | 11,717 |
2017-05-10 | $119.67 | $120.58 | $119.64 | $120.55 | $115.50 | 13,551 |
2017-05-09 | $120.07 | $120.10 | $119.34 | $119.65 | $114.64 | 113,693 |
2017-05-08 | $120.46 | $120.50 | $119.55 | $119.94 | $114.92 | 24,894 |
2017-05-05 | $119.95 | $120.54 | $119.59 | $120.54 | $115.49 | 26,820 |
2017-05-04 | $119.69 | $119.70 | $118.81 | $119.60 | $114.59 | 18,235 |
2017-05-03 | $119.72 | $119.87 | $119.30 | $119.57 | $114.56 | 16,920 |
2017-05-02 | $120.45 | $120.56 | $119.88 | $120.08 | $115.05 | 36,023 |
2017-05-01 | $119.88 | $120.57 | $119.46 | $120.29 | $115.25 | 28,909 |
2017-04-28 | $120.66 | $120.72 | $119.62 | $119.62 | $114.61 | 68,959 |
2017-04-27 | $120.43 | $120.87 | $120.37 | $120.72 | $115.66 | 21,389 |
2017-04-26 | $120.04 | $120.56 | $119.86 | $120.17 | $115.14 | 12,492 |
2017-04-25 | $120.24 | $120.68 | $120.14 | $120.14 | $115.11 | 13,901 |
2017-04-24 | $119.74 | $119.81 | $119.32 | $119.66 | $114.65 | 9,467 |
2017-04-21 | $118.42 | $118.42 | $118.01 | $118.28 | $113.33 | 8,070 |
2017-04-20 | $117.67 | $118.55 | $117.41 | $118.45 | $113.49 | 17,905 |
2017-04-19 | $117.31 | $117.87 | $117.22 | $117.39 | $112.47 | 10,093 |
2017-04-18 | $116.48 | $117.05 | $116.37 | $116.97 | $112.07 | 13,289 |
2017-04-17 | $115.80 | $116.90 | $115.73 | $116.86 | $111.96 | 18,102 |
2017-04-13 | $116.40 | $116.59 | $115.40 | $115.40 | $110.57 | 15,759 |
2017-04-12 | $117.83 | $117.83 | $116.50 | $116.60 | $111.72 | 21,425 |
2017-04-11 | $116.98 | $117.80 | $116.58 | $117.79 | $112.86 | 12,091 |
2017-04-10 | $117.17 | $117.77 | $116.84 | $117.20 | $112.29 | 18,604 |
2017-04-07 | $116.84 | $117.35 | $116.84 | $117.07 | $112.17 | 116,674 |
2017-04-06 | $116.44 | $117.28 | $116.01 | $117.12 | $112.21 | 20,560 |
2017-04-05 | $117.64 | $117.86 | $116.16 | $116.25 | $111.38 | 15,564 |
2017-04-04 | $117.08 | $117.37 | $116.80 | $116.90 | $112.00 | 15,695 |
2017-04-03 | $118.04 | $118.14 | $116.93 | $117.34 | $112.42 | 14,013 |
2017-03-31 | $117.66 | $118.26 | $117.66 | $117.80 | $112.87 | 13,237 |
2017-03-30 | $117.29 | $117.78 | $117.29 | $117.78 | $112.85 | 7,028 |
2017-03-29 | $116.94 | $117.29 | $116.74 | $117.29 | $112.38 | 8,289 |
2017-03-28 | $115.95 | $117.14 | $115.95 | $117.10 | $112.20 | 20,912 |
2017-03-27 | $115.78 | $116.38 | $115.00 | $116.21 | $111.34 | 838,083 |
2017-03-24 | $117.00 | $117.21 | $116.14 | $116.48 | $111.60 | 13,844 |
2017-03-23 | $116.23 | $117.08 | $115.89 | $116.50 | $111.62 | 12,933 |
2017-03-22 | $115.69 | $116.24 | $115.45 | $116.22 | $111.35 | 12,732 |
2017-03-21 | $118.54 | $118.54 | $115.80 | $115.87 | $111.02 | 25,700 |
2017-03-20 | $118.49 | $118.49 | $117.91 | $118.06 | $113.12 | 14,868 |
2017-03-17 | $118.50 | $118.73 | $118.30 | $118.46 | $113.50 | 13,145 |
2017-03-16 | $118.76 | $118.76 | $118.14 | $118.26 | $113.31 | 14,156 |
2017-03-15 | $117.58 | $118.66 | $117.41 | $118.49 | $113.53 | 15,341 |
2017-03-14 | $117.19 | $117.19 | $116.47 | $117.00 | $112.10 | 18,136 |
2017-03-13 | $117.18 | $117.56 | $117.18 | $117.47 | $112.55 | 9,010 |
2017-03-10 | $117.32 | $117.45 | $116.73 | $117.21 | $112.30 | 11,748 |
2017-03-09 | $117.23 | $117.41 | $116.28 | $116.72 | $111.83 | 14,113 |
2017-03-08 | $117.71 | $117.94 | $117.17 | $117.17 | $112.26 | 10,002 |
2017-03-07 | $117.90 | $118.14 | $117.54 | $117.54 | $112.62 | 12,363 |
2017-03-06 | $118.31 | $118.32 | $117.78 | $118.10 | $113.15 | 22,487 |
2017-03-03 | $118.61 | $118.85 | $118.22 | $118.76 | $113.79 | 9,447 |
2017-03-02 | $119.78 | $119.78 | $118.52 | $118.58 | $113.61 | 18,300 |
2017-03-01 | $119.28 | $120.03 | $119.18 | $119.89 | $114.87 | 21,747 |
2017-02-28 | $119.23 | $119.23 | $118.00 | $118.00 | $113.06 | 28,807 |
2017-02-27 | $118.47 | $119.34 | $118.47 | $119.34 | $114.34 | 15,443 |
2017-02-24 | $117.41 | $118.41 | $117.26 | $118.41 | $113.45 | 15,885 |
2017-02-23 | $118.90 | $118.90 | $117.61 | $118.06 | $113.11 | 12,003 |
2017-02-22 | $118.97 | $118.97 | $118.41 | $118.65 | $113.68 | 17,760 |
2017-02-21 | $118.50 | $119.16 | $118.50 | $119.15 | $114.16 | 22,072 |
2017-02-17 | $117.69 | $118.11 | $117.41 | $118.11 | $113.16 | 18,572 |
2017-02-16 | $118.03 | $118.17 | $117.41 | $118.00 | $113.06 | 40,250 |
2017-02-15 | $117.28 | $118.00 | $117.25 | $117.87 | $112.93 | 14,473 |
2017-02-14 | $117.09 | $117.56 | $116.81 | $117.45 | $112.53 | 28,048 |
2017-02-13 | $117.51 | $117.56 | $117.23 | $117.25 | $112.34 | 28,638 |
2017-02-10 | $116.87 | $117.07 | $116.51 | $116.90 | $112.00 | 22,760 |
2017-02-09 | $115.34 | $116.48 | $115.34 | $116.31 | $111.44 | 29,092 |
2017-02-08 | $114.85 | $115.30 | $114.50 | $115.19 | $110.36 | 37,233 |
2017-02-07 | $115.70 | $115.82 | $114.95 | $115.08 | $110.26 | 20,026 |
2017-02-06 | $115.40 | $115.69 | $115.08 | $115.35 | $110.52 | 33,619 |
2017-02-03 | $115.00 | $115.70 | $114.96 | $115.70 | $110.85 | 10,289 |
2017-02-02 | $114.00 | $114.65 | $113.71 | $114.24 | $109.45 | 44,456 |
2017-02-01 | $115.13 | $115.19 | $113.71 | $114.12 | $109.34 | 17,283 |
2017-01-31 | $114.10 | $114.53 | $113.73 | $114.39 | $109.60 | 14,223 |
2017-01-30 | $114.46 | $114.46 | $113.20 | $114.27 | $109.48 | 30,285 |
2017-01-27 | $115.52 | $115.64 | $114.81 | $115.07 | $110.25 | 16,261 |
2017-01-26 | $116.10 | $116.19 | $115.45 | $115.49 | $110.65 | 27,674 |
2017-01-25 | $115.54 | $116.00 | $115.54 | $115.92 | $111.06 | 21,734 |
2017-01-24 | $113.86 | $115.21 | $113.86 | $115.02 | $110.20 | 17,504 |
2017-01-23 | $113.44 | $113.58 | $112.80 | $113.40 | $108.65 | 11,318 |
2017-01-20 | $113.24 | $113.66 | $113.24 | $113.53 | $108.77 | 22,381 |
2017-01-19 | $113.64 | $113.87 | $112.67 | $113.00 | $108.26 | 20,141 |
2017-01-18 | $113.36 | $113.66 | $112.88 | $113.64 | $108.88 | 32,649 |
2017-01-17 | $114.08 | $114.29 | $112.96 | $113.11 | $108.37 | 18,633 |
2017-01-13 | $113.89 | $114.56 | $113.89 | $114.34 | $109.55 | 23,352 |
2017-01-12 | $113.96 | $113.96 | $112.40 | $113.65 | $108.89 | 40,272 |
2017-01-11 | $113.90 | $114.04 | $113.49 | $113.99 | $109.21 | 12,648 |
2017-01-10 | $113.18 | $114.01 | $113.18 | $113.76 | $108.99 | 16,347 |
2017-01-09 | $113.55 | $113.55 | $112.92 | $113.10 | $108.36 | 37,166 |
2017-01-06 | $113.61 | $113.96 | $113.36 | $113.47 | $108.72 | 26,792 |
2017-01-05 | $113.99 | $114.21 | $113.05 | $113.51 | $108.76 | 35,035 |
2017-01-04 | $113.00 | $114.35 | $113.00 | $114.25 | $109.46 | 26,048 |
2017-01-03 | $113.13 | $113.31 | $111.90 | $112.48 | $107.77 | 25,900 |
2016-12-30 | $112.77 | $112.77 | $111.98 | $112.02 | $107.33 | 21,112 |
2016-12-29 | $112.40 | $112.76 | $112.26 | $112.59 | $107.87 | 19,179 |
2016-12-28 | $113.53 | $113.54 | $112.12 | $112.28 | $107.58 | 26,689 |
2016-12-27 | $112.98 | $113.63 | $112.98 | $113.35 | $108.60 | 44,272 |
2016-12-23 | $112.64 | $112.91 | $112.64 | $112.91 | $108.18 | 12,273 |
2016-12-22 | $113.19 | $113.19 | $112.26 | $112.56 | $107.84 | 19,191 |
2016-12-21 | $113.80 | $113.85 | $113.20 | $113.22 | $108.48 | 46,838 |
2016-12-20 | $113.41 | $113.74 | $113.29 | $113.72 | $108.96 | 30,378 |
2016-12-19 | $113.68 | $114.34 | $113.68 | $114.18 | $108.29 | 17,019 |
2016-12-16 | $113.79 | $114.59 | $113.52 | $113.57 | $107.72 | 14,775 |
2016-12-15 | $113.67 | $114.43 | $113.35 | $113.79 | $107.92 | 12,966 |
2016-12-14 | $114.44 | $114.57 | $113.28 | $113.35 | $107.51 | 12,896 |
2016-12-13 | $114.46 | $114.73 | $114.00 | $114.41 | $108.51 | 31,109 |
2016-12-12 | $114.48 | $114.62 | $113.68 | $114.03 | $108.15 | 29,106 |
2016-12-09 | $115.12 | $115.12 | $114.42 | $114.65 | $108.74 | 28,780 |
2016-12-08 | $113.75 | $114.99 | $113.72 | $114.87 | $108.95 | 33,860 |
2016-12-07 | $112.37 | $113.74 | $112.28 | $113.51 | $107.66 | 17,782 |
2016-12-06 | $111.59 | $112.34 | $111.28 | $112.32 | $106.53 | 21,301 |
2016-12-05 | $110.82 | $111.41 | $110.82 | $111.32 | $105.58 | 35,171 |
2016-12-02 | $110.22 | $110.61 | $109.96 | $110.10 | $104.42 | 17,092 |
2016-12-01 | $110.97 | $111.06 | $109.75 | $110.08 | $104.41 | 16,029 |
2016-11-30 | $112.07 | $112.07 | $110.78 | $110.78 | $105.07 | 13,078 |
2016-11-29 | $111.49 | $112.08 | $111.49 | $111.81 | $106.05 | 23,286 |
2016-11-28 | $111.98 | $111.98 | $111.22 | $111.29 | $105.55 | 25,297 |
2016-11-25 | $111.67 | $112.00 | $111.67 | $112.00 | $106.23 | 13,082 |
2016-11-23 | $110.98 | $111.54 | $110.95 | $111.53 | $105.78 | 53,654 |
2016-11-22 | $110.95 | $111.25 | $110.53 | $111.20 | $105.47 | 39,305 |
2016-11-21 | $110.44 | $110.83 | $110.18 | $110.60 | $104.90 | 26,376 |
2016-11-18 | $110.15 | $110.26 | $109.90 | $110.06 | $104.39 | 20,005 |
2016-11-17 | $109.07 | $110.02 | $109.07 | $110.01 | $104.34 | 23,076 |
2016-11-16 | $108.94 | $109.16 | $108.70 | $108.98 | $103.36 | 21,048 |
2016-11-15 | $108.58 | $109.04 | $108.22 | $108.88 | $103.27 | 15,563 |
2016-11-14 | $107.99 | $108.53 | $107.63 | $108.46 | $102.87 | 34,597 |
2016-11-11 | $106.06 | $107.16 | $106.06 | $107.11 | $101.59 | 8,608 |
2016-11-10 | $106.02 | $107.17 | $105.57 | $106.12 | $100.65 | 31,690 |
2016-11-09 | $103.63 | $106.20 | $103.59 | $106.03 | $100.56 | 17,452 |
2016-11-08 | $104.11 | $105.21 | $104.11 | $104.83 | $99.43 | 5,665 |
2016-11-07 | $104.80 | $104.80 | $104.04 | $104.45 | $99.07 | 10,916 |
2016-11-04 | $102.32 | $103.22 | $102.20 | $102.42 | $97.14 | 4,092 |
2016-11-03 | $102.74 | $102.93 | $102.12 | $102.17 | $96.90 | 17,553 |
2016-11-02 | $103.53 | $103.53 | $102.60 | $102.68 | $97.39 | 13,720 |
2016-11-01 | $104.85 | $104.85 | $103.30 | $103.61 | $98.27 | 14,043 |
2016-10-31 | $104.15 | $104.91 | $104.15 | $104.71 | $99.31 | 20,236 |
2016-10-28 | $103.93 | $104.74 | $103.92 | $104.09 | $98.72 | 8,798 |
2016-10-27 | $105.35 | $105.35 | $103.89 | $103.91 | $98.55 | 6,259 |
2016-10-26 | $105.39 | $105.46 | $104.98 | $105.07 | $99.65 | 7,411 |
2016-10-25 | $106.91 | $106.91 | $105.86 | $105.97 | $100.51 | 9,146 |
2016-10-24 | $106.86 | $107.36 | $106.77 | $106.89 | $101.38 | 16,053 |
2016-10-21 | $105.55 | $106.20 | $105.55 | $106.18 | $100.71 | 4,419 |
2016-10-20 | $106.67 | $106.67 | $105.95 | $106.27 | $100.79 | 4,043 |
2016-10-19 | $106.54 | $106.89 | $106.50 | $106.77 | $101.27 | 5,646 |
2016-10-18 | $106.48 | $106.90 | $106.38 | $106.46 | $100.97 | 13,147 |
2016-10-17 | $106.14 | $106.14 | $105.76 | $105.76 | $100.31 | 5,612 |
2016-10-14 | $106.46 | $106.76 | $105.94 | $105.97 | $100.51 | 11,270 |
2016-10-13 | $105.79 | $106.20 | $105.00 | $105.88 | $100.42 | 16,939 |
2016-10-12 | $105.93 | $106.44 | $105.78 | $106.32 | $100.84 | 8,742 |
2016-10-11 | $107.33 | $107.33 | $105.61 | $105.90 | $100.44 | 10,437 |
2016-10-10 | $107.52 | $108.22 | $107.52 | $107.74 | $102.19 | 10,390 |
2016-10-07 | $107.61 | $107.61 | $106.46 | $106.94 | $101.43 | 17,060 |
2016-10-06 | $107.37 | $107.61 | $106.87 | $107.59 | $102.04 | 9,864 |
2016-10-05 | $107.54 | $107.84 | $107.41 | $107.41 | $101.88 | 4,731 |
2016-10-04 | $107.82 | $107.84 | $106.73 | $107.09 | $101.57 | 17,872 |
2016-10-03 | $108.01 | $108.01 | $107.41 | $107.48 | $101.94 | 8,029 |
2016-09-30 | $108.15 | $108.67 | $107.76 | $108.37 | $102.78 | 12,003 |
2016-09-29 | $109.01 | $109.01 | $107.33 | $107.50 | $101.96 | 13,044 |
2016-09-28 | $108.41 | $108.81 | $107.95 | $108.81 | $103.20 | 13,232 |
2016-09-27 | $108.26 | $108.64 | $108.09 | $108.49 | $102.90 | 20,378 |
2016-09-26 | $108.51 | $108.65 | $108.37 | $108.40 | $102.81 | 10,792 |
2016-09-23 | $109.48 | $109.48 | $108.94 | $108.95 | $103.33 | 9,284 |
2016-09-22 | $109.01 | $109.70 | $109.01 | $109.56 | $103.91 | 8,226 |
2016-09-21 | $107.68 | $108.51 | $107.21 | $108.40 | $102.81 | 13,327 |
2016-09-20 | $108.35 | $108.35 | $107.48 | $107.48 | $101.94 | 11,725 |
2016-09-19 | $107.85 | $108.50 | $107.42 | $107.78 | $102.22 | 6,323 |
2016-09-16 | $107.33 | $107.44 | $106.92 | $107.35 | $101.82 | 13,979 |
2016-09-15 | $106.54 | $107.73 | $106.49 | $107.73 | $102.18 | 4,962 |
2016-09-14 | $106.74 | $106.98 | $106.41 | $106.67 | $101.17 | 5,283 |
2016-09-13 | $107.83 | $107.98 | $106.50 | $106.84 | $101.33 | 19,659 |
2016-09-12 | $106.93 | $108.56 | $106.93 | $108.45 | $102.86 | 7,039 |
2016-09-09 | $109.72 | $109.72 | $107.22 | $107.23 | $101.70 | 18,121 |
2016-09-08 | $110.58 | $110.66 | $110.29 | $110.29 | $104.60 | 14,169 |
2016-09-07 | $110.31 | $110.88 | $110.31 | $110.88 | $105.16 | 11,888 |
2016-09-06 | $111.09 | $111.09 | $110.28 | $110.50 | $104.80 | 19,942 |
2016-09-02 | $110.35 | $110.86 | $110.35 | $110.81 | $105.10 | 12,538 |
2016-09-01 | $109.78 | $110.00 | $109.28 | $109.87 | $104.21 | 7,720 |
2016-08-31 | $109.65 | $109.93 | $109.50 | $109.93 | $104.26 | 6,271 |
2016-08-30 | $110.27 | $110.27 | $109.78 | $110.17 | $104.49 | 15,973 |
2016-08-29 | $109.46 | $110.40 | $109.46 | $110.21 | $104.53 | 28,811 |
2016-08-26 | $109.73 | $110.26 | $109.07 | $109.14 | $103.51 | 13,613 |
2016-08-25 | $109.05 | $109.80 | $109.05 | $109.51 | $103.86 | 18,114 |
2016-08-24 | $110.00 | $110.00 | $109.25 | $109.25 | $103.62 | 20,815 |
2016-08-23 | $109.83 | $110.16 | $109.83 | $109.97 | $104.30 | 11,554 |
2016-08-22 | $109.09 | $109.46 | $108.98 | $109.45 | $103.80 | 32,823 |
2016-08-19 | $109.33 | $109.33 | $108.90 | $109.32 | $103.68 | 4,992 |
2016-08-18 | $108.67 | $109.22 | $108.67 | $109.10 | $103.48 | 10,145 |
2016-08-17 | $108.86 | $108.86 | $108.02 | $108.69 | $103.09 | 16,582 |
2016-08-16 | $109.77 | $109.77 | $108.86 | $108.86 | $103.25 | 9,812 |
2016-08-15 | $109.59 | $110.06 | $109.59 | $110.06 | $104.39 | 8,468 |
2016-08-12 | $109.13 | $109.49 | $109.10 | $109.45 | $103.81 | 16,427 |
2016-08-11 | $109.62 | $109.62 | $109.15 | $109.35 | $103.71 | 8,018 |
2016-08-10 | $109.56 | $109.56 | $109.21 | $109.30 | $103.67 | 5,805 |
2016-08-09 | $109.45 | $109.61 | $109.36 | $109.51 | $103.86 | 12,543 |
2016-08-08 | $109.60 | $109.63 | $109.14 | $109.22 | $103.59 | 17,715 |
2016-08-05 | $109.00 | $109.59 | $109.00 | $109.43 | $103.79 | 12,405 |
2016-08-04 | $108.56 | $108.87 | $108.40 | $108.56 | $102.96 | 7,352 |
2016-08-03 | $107.96 | $108.47 | $107.86 | $108.36 | $102.78 | 12,015 |
2016-08-02 | $109.29 | $109.29 | $107.82 | $108.09 | $102.52 | 12,151 |
2016-08-01 | $109.16 | $109.49 | $109.04 | $109.22 | $103.59 | 9,434 |
2016-07-29 | $108.72 | $109.44 | $108.54 | $109.15 | $103.52 | 7,695 |
2016-07-28 | $108.41 | $108.99 | $108.25 | $108.91 | $103.30 | 11,513 |
2016-07-27 | $108.65 | $108.87 | $108.14 | $108.40 | $102.81 | 12,696 |
2016-07-26 | $108.39 | $108.86 | $108.39 | $108.82 | $103.21 | 5,719 |
2016-07-25 | $108.58 | $108.58 | $108.20 | $108.43 | $102.84 | 7,921 |
2016-07-22 | $108.02 | $108.75 | $107.75 | $108.68 | $103.08 | 12,605 |
2016-07-21 | $108.25 | $108.42 | $107.67 | $107.84 | $102.28 | 14,660 |
2016-07-20 | $108.07 | $108.53 | $107.85 | $108.40 | $102.81 | 17,067 |
2016-07-19 | $107.67 | $107.83 | $107.59 | $107.69 | $102.14 | 8,340 |
2016-07-18 | $107.69 | $108.01 | $107.53 | $107.79 | $102.23 | 6,485 |
2016-07-15 | $108.01 | $108.01 | $107.44 | $107.67 | $102.12 | 10,625 |
2016-07-14 | $108.15 | $108.24 | $107.67 | $107.78 | $102.22 | 15,005 |
2016-07-13 | $108.35 | $108.35 | $107.50 | $107.62 | $102.07 | 10,523 |
2016-07-12 | $107.68 | $108.06 | $107.55 | $107.74 | $102.19 | 42,664 |
2016-07-11 | $106.99 | $107.35 | $106.99 | $107.24 | $101.71 | 69,287 |
2016-07-08 | $105.73 | $106.60 | $105.64 | $106.43 | $100.95 | 29,841 |
2016-07-07 | $104.75 | $105.12 | $104.44 | $104.80 | $99.40 | 16,021 |
2016-07-06 | $103.36 | $104.33 | $103.31 | $104.22 | $98.84 | 11,782 |
2016-07-05 | $104.53 | $104.53 | $103.26 | $103.82 | $98.47 | 16,636 |
2016-07-01 | $104.44 | $105.00 | $104.30 | $104.53 | $99.14 | 8,693 |
2016-06-30 | $102.72 | $104.49 | $102.51 | $104.49 | $99.10 | 10,281 |
2016-06-29 | $101.73 | $102.47 | $101.72 | $102.43 | $97.15 | 8,792 |
2016-06-28 | $99.52 | $100.66 | $99.52 | $100.66 | $95.47 | 18,640 |
2016-06-27 | $100.52 | $100.52 | $98.26 | $98.76 | $93.67 | 36,719 |
2016-06-24 | $101.33 | $102.80 | $101.00 | $101.28 | $96.06 | 30,678 |
2016-06-23 | $104.31 | $105.07 | $104.31 | $105.07 | $99.65 | 8,345 |
2016-06-22 | $103.77 | $104.21 | $103.43 | $103.43 | $98.10 | 5,688 |
2016-06-21 | $103.84 | $103.84 | $103.36 | $103.65 | $98.31 | 11,364 |
2016-06-20 | $103.64 | $104.32 | $103.64 | $103.79 | $98.44 | 7,356 |
2016-06-17 | $103.15 | $103.15 | $102.25 | $102.49 | $97.21 | 8,165 |
2016-06-16 | $102.45 | $102.99 | $101.74 | $102.90 | $97.60 | 8,872 |
2016-06-15 | $103.25 | $103.50 | $102.78 | $102.83 | $97.53 | 10,210 |
2016-06-14 | $102.65 | $103.09 | $102.39 | $102.87 | $97.57 | 8,879 |
2016-06-13 | $104.12 | $104.21 | $103.11 | $103.11 | $97.79 | 12,299 |
2016-06-10 | $104.97 | $104.97 | $103.95 | $104.20 | $98.83 | 24,639 |
2016-06-09 | $105.45 | $105.61 | $105.17 | $105.58 | $100.14 | 17,400 |
2016-06-08 | $105.24 | $105.86 | $105.24 | $105.77 | $100.32 | 4,984 |
2016-06-07 | $105.00 | $105.52 | $104.89 | $105.27 | $99.84 | 9,750 |
2016-06-06 | $104.71 | $105.23 | $104.56 | $105.01 | $99.60 | 23,468 |
2016-06-03 | $105.02 | $105.02 | $103.87 | $104.52 | $99.13 | 11,576 |
2016-06-02 | $104.41 | $105.12 | $104.28 | $105.12 | $99.70 | 10,285 |
2016-06-01 | $103.60 | $104.55 | $103.60 | $104.50 | $99.11 | 9,794 |
2016-05-31 | $104.56 | $104.56 | $103.84 | $104.15 | $98.78 | 16,247 |
2016-05-27 | $103.45 | $104.21 | $103.39 | $104.21 | $98.84 | 6,529 |
2016-05-26 | $103.47 | $103.49 | $103.12 | $103.38 | $98.05 | 5,334 |
2016-05-25 | $103.27 | $103.51 | $103.19 | $103.28 | $97.96 | 10,073 |
2016-05-24 | $101.53 | $103.19 | $101.53 | $103.15 | $97.83 | 14,136 |
2016-05-23 | $101.42 | $101.54 | $101.13 | $101.13 | $95.92 | 11,601 |
2016-05-20 | $100.48 | $101.42 | $100.48 | $101.23 | $96.01 | 7,980 |
2016-05-19 | $99.96 | $100.17 | $99.29 | $100.04 | $94.88 | 18,895 |
2016-05-18 | $100.25 | $101.15 | $99.91 | $100.13 | $94.97 | 7,714 |
2016-05-17 | $101.55 | $101.55 | $100.09 | $100.34 | $95.17 | 11,973 |
2016-05-16 | $100.95 | $101.91 | $100.95 | $101.64 | $96.40 | 17,091 |
2016-05-13 | $101.39 | $101.45 | $100.49 | $100.74 | $95.54 | 12,966 |
2016-05-12 | $101.87 | $101.87 | $100.86 | $101.59 | $96.35 | 9,253 |
2016-05-11 | $102.40 | $102.44 | $101.43 | $101.43 | $96.20 | 12,458 |
2016-05-10 | $101.96 | $102.50 | $101.78 | $102.50 | $97.22 | 7,866 |
2016-05-09 | $101.00 | $101.85 | $101.00 | $101.48 | $96.25 | 7,227 |
2016-05-06 | $100.49 | $101.01 | $99.91 | $100.95 | $95.75 | 64,234 |
2016-05-05 | $100.87 | $100.91 | $100.50 | $100.57 | $95.39 | 10,687 |
2016-05-04 | $100.49 | $101.00 | $100.16 | $100.54 | $95.36 | 34,226 |
2016-05-03 | $101.52 | $101.52 | $100.32 | $100.77 | $95.58 | 190,747 |
2016-05-02 | $101.16 | $101.91 | $101.01 | $101.86 | $96.61 | 38,630 |
2016-04-29 | $101.28 | $101.28 | $100.18 | $100.85 | $95.65 | 28,793 |
2016-04-28 | $102.52 | $102.66 | $101.31 | $101.48 | $96.25 | 9,980 |
2016-04-27 | $102.82 | $103.10 | $102.33 | $103.03 | $97.72 | 5,362 |
2016-04-26 | $102.52 | $102.86 | $102.29 | $102.84 | $97.54 | 6,382 |
2016-04-25 | $102.33 | $102.33 | $101.87 | $102.13 | $96.87 | 10,129 |
2016-04-22 | $101.92 | $102.55 | $101.92 | $102.55 | $97.26 | 7,129 |
2016-04-21 | $102.87 | $102.97 | $102.01 | $102.05 | $96.79 | 12,834 |
2016-04-20 | $102.50 | $102.95 | $102.12 | $102.67 | $97.38 | 9,914 |
2016-04-19 | $102.57 | $102.80 | $101.99 | $102.41 | $97.13 | 7,271 |
2016-04-18 | $101.61 | $102.35 | $101.46 | $102.32 | $97.05 | 8,755 |
2016-04-15 | $101.23 | $101.90 | $101.23 | $101.90 | $96.65 | 3,981 |
2016-04-14 | $101.61 | $101.70 | $101.35 | $101.41 | $96.18 | 21,632 |
2016-04-13 | $100.53 | $101.67 | $100.33 | $101.67 | $96.43 | 10,302 |
2016-04-12 | $99.14 | $99.99 | $98.88 | $99.85 | $94.70 | 11,319 |
2016-04-11 | $99.91 | $100.30 | $99.13 | $99.24 | $94.12 | 13,347 |
2016-04-08 | $99.98 | $100.06 | $99.23 | $99.45 | $94.32 | 7,170 |
2016-04-07 | $99.85 | $99.85 | $98.75 | $98.99 | $93.89 | 7,335 |
2016-04-06 | $99.13 | $100.34 | $99.13 | $100.34 | $95.17 | 7,939 |
2016-04-05 | $99.34 | $99.38 | $98.90 | $98.95 | $93.85 | 10,953 |
2016-04-04 | $100.68 | $100.79 | $99.91 | $100.00 | $94.84 | 14,878 |
2016-04-01 | $99.63 | $100.79 | $99.59 | $100.76 | $95.57 | 19,891 |
2016-03-31 | $99.96 | $100.38 | $99.84 | $100.12 | $94.96 | 19,370 |
2016-03-30 | $100.42 | $100.48 | $99.84 | $99.93 | $94.78 | 22,007 |
2016-03-29 | $97.88 | $100.02 | $97.88 | $99.98 | $94.83 | 9,602 |
2016-03-28 | $98.06 | $98.28 | $97.61 | $98.15 | $93.09 | 22,598 |
2016-03-24 | $97.39 | $97.64 | $96.90 | $97.61 | $92.58 | 8,569 |
2016-03-23 | $98.46 | $98.46 | $97.83 | $97.83 | $92.79 | 14,788 |
2016-03-22 | $98.11 | $98.91 | $98.09 | $98.80 | $93.71 | 28,878 |
2016-03-21 | $98.86 | $98.86 | $98.45 | $98.66 | $93.57 | 7,484 |
2016-03-18 | $98.43 | $98.91 | $97.96 | $98.73 | $93.64 | 10,939 |
2016-03-17 | $97.41 | $98.22 | $97.02 | $98.04 | $92.99 | 11,809 |
2016-03-16 | $96.40 | $97.50 | $96.30 | $97.42 | $92.40 | 5,060 |
2016-03-15 | $97.09 | $97.09 | $96.55 | $96.62 | $91.64 | 10,862 |
2016-03-14 | $97.62 | $97.62 | $97.06 | $97.42 | $92.40 | 8,193 |
2016-03-11 | $96.59 | $97.61 | $96.59 | $97.61 | $92.58 | 10,232 |
2016-03-10 | $96.44 | $96.85 | $95.00 | $95.79 | $90.85 | 11,056 |
2016-03-09 | $96.58 | $96.58 | $95.91 | $96.24 | $91.28 | 9,793 |
2016-03-08 | $97.08 | $97.08 | $96.00 | $96.04 | $91.09 | 9,125 |
2016-03-07 | $97.18 | $97.69 | $96.98 | $97.46 | $92.44 | 18,713 |
2016-03-04 | $97.17 | $97.80 | $96.85 | $97.52 | $92.49 | 27,056 |
2016-03-03 | $96.32 | $97.13 | $96.06 | $97.09 | $92.09 | 11,930 |
2016-03-02 | $95.69 | $96.38 | $95.53 | $96.37 | $91.40 | 12,775 |
2016-03-01 | $94.27 | $95.92 | $94.27 | $95.92 | $90.98 | 5,004 |
2016-02-29 | $94.43 | $94.52 | $93.70 | $93.71 | $88.80 | 6,285 |
2016-02-26 | $94.30 | $94.46 | $94.11 | $94.40 | $89.45 | 12,972 |
2016-02-25 | $93.17 | $93.94 | $93.11 | $93.94 | $89.02 | 4,276 |
2016-02-24 | $91.42 | $92.89 | $91.16 | $92.78 | $87.92 | 7,541 |
2016-02-23 | $92.55 | $92.71 | $92.08 | $92.12 | $87.29 | 7,484 |
2016-02-22 | $92.44 | $92.93 | $92.44 | $92.73 | $87.87 | 12,490 |
2016-02-19 | $91.02 | $91.65 | $90.91 | $91.63 | $86.83 | 10,231 |
2016-02-18 | $91.94 | $91.94 | $91.01 | $91.29 | $86.50 | 7,760 |
2016-02-17 | $91.06 | $92.14 | $91.06 | $91.93 | $87.11 | 9,369 |
2016-02-16 | $89.56 | $90.67 | $89.42 | $90.58 | $85.83 | 12,594 |
2016-02-12 | $87.81 | $88.60 | $87.41 | $88.60 | $83.95 | 15,183 |
2016-02-11 | $86.61 | $87.56 | $86.45 | $87.02 | $82.46 | 15,920 |
2016-02-10 | $88.09 | $89.30 | $88.09 | $88.11 | $83.49 | 19,305 |
2016-02-09 | $86.43 | $88.13 | $86.39 | $87.50 | $82.91 | 30,337 |
2016-02-08 | $88.78 | $88.78 | $86.38 | $87.41 | $82.83 | 13,241 |
2016-02-05 | $91.65 | $91.65 | $89.42 | $89.43 | $84.74 | 13,564 |
2016-02-04 | $91.25 | $92.10 | $91.19 | $91.86 | $87.04 | 5,738 |
2016-02-03 | $92.09 | $92.14 | $89.97 | $91.54 | $86.74 | 11,647 |
2016-02-02 | $92.43 | $92.44 | $91.23 | $91.42 | $86.63 | 14,752 |
2016-02-01 | $92.61 | $93.72 | $92.43 | $93.41 | $88.51 | 10,194 |
2016-01-29 | $90.77 | $93.25 | $90.77 | $93.23 | $88.34 | 17,372 |
2016-01-28 | $91.36 | $91.36 | $90.09 | $90.32 | $85.59 | 9,816 |
2016-01-27 | $91.54 | $91.89 | $90.26 | $90.65 | $85.90 | 7,602 |
2016-01-26 | $90.53 | $91.83 | $90.53 | $91.83 | $87.02 | 11,712 |
2016-01-25 | $91.54 | $91.54 | $90.09 | $90.15 | $85.42 | 13,016 |
2016-01-22 | $90.83 | $91.92 | $90.83 | $91.91 | $87.09 | 23,945 |
2016-01-21 | $89.82 | $90.70 | $89.28 | $89.74 | $85.04 | 13,777 |
2016-01-20 | $88.88 | $90.66 | $86.95 | $89.90 | $85.19 | 28,523 |
2016-01-19 | $91.14 | $91.23 | $89.68 | $90.10 | $85.38 | 30,582 |
2016-01-15 | $89.31 | $90.44 | $88.69 | $90.37 | $85.63 | 24,406 |
2016-01-14 | $90.82 | $91.99 | $89.76 | $91.47 | $86.67 | 20,653 |
2016-01-13 | $93.37 | $93.45 | $90.51 | $90.53 | $85.78 | 26,341 |
2016-01-12 | $93.11 | $93.31 | $92.00 | $93.12 | $88.24 | 18,626 |
2016-01-11 | $93.00 | $93.14 | $91.62 | $92.38 | $87.54 | 16,132 |
2016-01-08 | $94.56 | $94.66 | $92.78 | $92.82 | $87.95 | 48,562 |
2016-01-07 | $94.94 | $95.38 | $94.02 | $94.02 | $89.09 | 28,080 |
2016-01-06 | $96.51 | $96.82 | $95.89 | $96.34 | $91.29 | 43,712 |
2016-01-05 | $97.51 | $97.76 | $97.12 | $97.44 | $92.33 | 116,056 |
2016-01-04 | $97.53 | $97.53 | $96.50 | $97.20 | $92.11 | 39,753 |
2015-12-31 | $99.82 | $100.15 | $98.97 | $98.97 | $93.78 | 11,244 |
2015-12-30 | $100.78 | $100.78 | $99.95 | $99.95 | $94.71 | 10,726 |
2015-12-29 | $100.74 | $100.90 | $100.28 | $100.67 | $95.40 | 8,935 |
2015-12-28 | $99.41 | $100.01 | $98.98 | $100.01 | $94.77 | 19,216 |
2015-12-24 | $99.69 | $100.04 | $99.34 | $99.70 | $94.47 | 16,123 |
2015-12-23 | $99.19 | $99.64 | $99.04 | $99.58 | $94.36 | 28,459 |
2015-12-22 | $98.31 | $98.92 | $97.81 | $98.78 | $93.60 | 25,112 |
2015-12-21 | $98.21 | $98.30 | $97.42 | $97.93 | $92.80 | 27,345 |
2015-12-18 | $98.28 | $98.28 | $97.35 | $97.35 | $92.25 | 12,888 |
2015-12-17 | $100.11 | $100.11 | $98.69 | $98.69 | $93.52 | 9,689 |
2015-12-16 | $100.08 | $101.06 | $99.55 | $100.85 | $94.57 | 9,653 |
2015-12-15 | $99.25 | $99.88 | $99.25 | $99.64 | $93.44 | 4,822 |
2015-12-14 | $99.03 | $99.32 | $98.16 | $98.70 | $92.56 | 14,415 |
2015-12-11 | $99.38 | $99.85 | $98.81 | $99.05 | $92.88 | 20,771 |
2015-12-10 | $100.34 | $100.96 | $100.11 | $100.40 | $94.15 | 13,763 |
2015-12-09 | $101.24 | $102.02 | $100.00 | $100.26 | $94.02 | 19,297 |
2015-12-08 | $101.41 | $101.81 | $101.20 | $101.63 | $95.30 | 6,855 |
2015-12-07 | $102.90 | $102.90 | $101.71 | $102.10 | $95.75 | 12,875 |
2015-12-04 | $101.60 | $102.79 | $101.59 | $102.79 | $96.39 | 26,080 |
2015-12-03 | $103.80 | $103.80 | $101.02 | $101.38 | $95.07 | 29,357 |
2015-12-02 | $104.48 | $104.48 | $103.24 | $103.39 | $96.95 | 45,953 |
2015-12-01 | $104.09 | $104.25 | $103.74 | $104.25 | $97.76 | 327,159 |
2015-11-30 | $104.49 | $104.49 | $103.43 | $103.43 | $96.99 | 8,084 |
2015-11-27 | $103.88 | $104.30 | $103.72 | $104.12 | $97.64 | 3,729 |
2015-11-25 | $103.51 | $103.75 | $103.32 | $103.64 | $97.19 | 5,607 |
2015-11-24 | $102.43 | $103.35 | $102.21 | $103.35 | $96.92 | 8,538 |
2015-11-23 | $102.42 | $103.29 | $102.42 | $102.83 | $96.43 | 5,483 |
2015-11-20 | $102.28 | $102.89 | $102.28 | $102.50 | $96.12 | 8,321 |
2015-11-19 | $101.96 | $102.25 | $101.73 | $101.86 | $95.52 | 7,801 |
2015-11-18 | $100.79 | $101.83 | $100.61 | $101.83 | $95.49 | 7,138 |
2015-11-17 | $100.92 | $101.28 | $100.40 | $100.42 | $94.17 | 9,827 |
2015-11-16 | $99.62 | $100.49 | $99.29 | $100.49 | $94.24 | 7,791 |
2015-11-13 | $100.18 | $100.22 | $99.44 | $99.44 | $93.25 | 11,787 |
2015-11-12 | $101.74 | $101.74 | $100.40 | $100.40 | $94.15 | 8,579 |
2015-11-11 | $102.99 | $102.99 | $102.29 | $102.33 | $95.96 | 6,022 |
2015-11-10 | $101.90 | $102.65 | $101.87 | $102.65 | $96.26 | 7,342 |
2015-11-09 | $102.91 | $102.91 | $101.56 | $102.35 | $95.98 | 17,743 |
2015-11-06 | $103.36 | $103.36 | $102.51 | $102.98 | $96.57 | 20,205 |
2015-11-05 | $103.19 | $103.39 | $102.71 | $103.39 | $96.95 | 6,531 |
2015-11-04 | $103.64 | $103.64 | $103.02 | $103.05 | $96.63 | 9,371 |
2015-11-03 | $103.63 | $103.63 | $102.93 | $103.54 | $97.10 | 11,183 |
2015-11-02 | $102.47 | $103.61 | $102.46 | $103.59 | $97.14 | 25,982 |
2015-10-30 | $102.36 | $102.63 | $102.13 | $102.29 | $95.92 | 7,454 |
2015-10-29 | $102.28 | $102.35 | $101.98 | $102.20 | $95.84 | 6,367 |
2015-10-28 | $101.10 | $102.64 | $100.99 | $102.64 | $96.25 | 19,003 |
2015-10-27 | $101.25 | $101.44 | $100.30 | $100.91 | $94.63 | 12,481 |
2015-10-26 | $101.38 | $101.57 | $101.13 | $101.53 | $95.21 | 12,335 |
2015-10-23 | $101.76 | $101.76 | $100.94 | $101.44 | $95.13 | 6,485 |
2015-10-22 | $100.98 | $101.18 | $100.70 | $101.16 | $94.86 | 58,510 |
2015-10-21 | $101.70 | $101.72 | $100.36 | $100.42 | $94.17 | 5,580 |
2015-10-20 | $101.66 | $101.96 | $101.55 | $101.58 | $95.26 | 6,244 |
2015-10-19 | $100.90 | $102.00 | $100.90 | $101.76 | $95.42 | 13,593 |
2015-10-16 | $101.24 | $101.24 | $100.75 | $101.15 | $94.85 | 5,368 |
2015-10-15 | $99.94 | $101.00 | $99.68 | $101.00 | $94.71 | 3,795 |
2015-10-14 | $100.63 | $100.94 | $99.62 | $99.63 | $93.43 | 4,550 |
2015-10-13 | $101.16 | $101.92 | $100.51 | $100.51 | $94.25 | 4,956 |
2015-10-12 | $101.56 | $101.70 | $101.34 | $101.70 | $95.37 | 9,115 |
2015-10-09 | $101.21 | $101.53 | $101.05 | $101.45 | $95.14 | 7,813 |
2015-10-08 | $99.96 | $101.06 | $99.96 | $101.03 | $94.74 | 57,908 |
2015-10-07 | $99.53 | $100.17 | $99.22 | $100.17 | $93.94 | 5,683 |
2015-10-06 | $99.83 | $99.96 | $98.73 | $98.97 | $92.81 | 8,515 |
2015-10-05 | $98.77 | $99.97 | $98.77 | $99.93 | $93.71 | 10,016 |
2015-10-02 | $96.00 | $97.82 | $95.60 | $97.82 | $91.73 | 9,359 |
2015-10-01 | $97.31 | $97.32 | $96.00 | $96.97 | $90.93 | 14,822 |
2015-09-30 | $96.79 | $97.24 | $96.13 | $97.16 | $91.11 | 6,038 |
2015-09-29 | $96.17 | $96.62 | $95.56 | $95.77 | $89.81 | 15,510 |
2015-09-28 | $98.49 | $98.49 | $95.80 | $96.31 | $90.32 | 21,340 |
2015-09-25 | $99.54 | $99.86 | $98.49 | $98.85 | $92.70 | 6,496 |
2015-09-24 | $99.18 | $99.18 | $98.25 | $99.07 | $92.90 | 8,052 |
2015-09-23 | $100.34 | $100.34 | $99.66 | $99.84 | $93.63 | 13,207 |
2015-09-22 | $100.35 | $100.41 | $99.46 | $100.01 | $93.78 | 10,513 |
2015-09-21 | $101.33 | $102.17 | $101.17 | $101.20 | $94.90 | 7,482 |
2015-09-18 | $101.11 | $101.75 | $100.65 | $100.69 | $94.42 | 16,510 |
2015-09-17 | $102.00 | $103.45 | $102.00 | $102.21 | $95.85 | 15,099 |
2015-09-16 | $101.35 | $102.06 | $101.07 | $101.97 | $95.62 | 9,527 |
2015-09-15 | $100.62 | $101.34 | $100.08 | $101.26 | $94.96 | 5,451 |
2015-09-14 | $100.94 | $100.94 | $100.05 | $100.14 | $93.91 | 9,937 |
2015-09-11 | $99.28 | $100.49 | $99.28 | $100.49 | $94.24 | 6,313 |
2015-09-10 | $99.52 | $100.39 | $99.46 | $99.64 | $93.44 | 4,397 |
2015-09-09 | $101.38 | $101.40 | $99.44 | $99.44 | $93.25 | 9,737 |
2015-09-08 | $99.42 | $100.48 | $99.39 | $100.48 | $94.23 | 7,084 |
2015-09-04 | $98.38 | $98.83 | $97.91 | $98.18 | $92.07 | 11,492 |
2015-09-03 | $99.08 | $100.14 | $99.08 | $99.29 | $93.11 | 10,866 |
2015-09-02 | $98.19 | $98.79 | $97.57 | $98.79 | $92.64 | 8,246 |
Vanguard S&P Mid-Cap 400 Growth ETF (IVOG) News Headlines
Recent Vanguard S&P Mid-Cap 400 Growth ETF (IVOG) News
Similar Companies to Vanguard S&P Mid-Cap 400 Growth ETF (IVOG) 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 | -- | -- | -- |