iShares Core S&P 500 ETF (IVV) Exchange: NYSE ARCA
Data as of April 26, 2024
$510.77 ($4.95) 0.98%
iShares Core S&P 500 ETF - Daily Information
Click for more stock information on iShares Core S&P 500 ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $508.85 |
Previous Close | $510.77 |
High | $512.39 |
Low | $508.21 |
Adjusted Open | $508.85 |
Previous Adjusted Close | $510.77 |
Adjusted High | $512.39 |
Adjusted Low | $508.21 |
About iShares Core S&P 500 ETF (IVV)
The Fund seeks to track the investment results of the S&P 500 (the “Underlying Index”), which measures the performance of the large-capitalization sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). As of March 31, 2020, the Underlying Index included approximately 80% of the market capitalization of all publicly-traded U.S. equity securities. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares. The Underlying Index consists of securities from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core S&P 500 ETF (IVV)
Historical Stock Data for iShares Core S&P 500 ETF (IVV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $508.85 | $512.39 | $508.21 | $510.77 | $510.77 | 4,026,864 |
2024-04-25 | $501.61 | $506.75 | $499.95 | $505.82 | $505.82 | 3,714,401 |
2024-04-24 | $509.03 | $509.85 | $505.64 | $507.97 | $507.97 | 4,457,836 |
2024-04-23 | $504.23 | $508.55 | $503.68 | $508.17 | $508.17 | 4,221,897 |
2024-04-22 | $500.33 | $504.83 | $497.85 | $502.12 | $502.12 | 4,210,785 |
2024-04-19 | $501.86 | $502.89 | $496.30 | $497.53 | $497.53 | 6,355,493 |
2024-04-18 | $504.43 | $506.58 | $501.00 | $501.88 | $501.88 | 4,808,714 |
2024-04-17 | $508.53 | $508.67 | $501.58 | $503.04 | $503.04 | 7,635,514 |
2024-04-16 | $507.37 | $508.99 | $504.68 | $505.98 | $505.98 | 8,287,424 |
2024-04-15 | $517.69 | $517.81 | $506.05 | $506.95 | $506.95 | 6,399,022 |
2024-04-12 | $516.93 | $518.35 | $511.60 | $513.31 | $513.31 | 6,513,700 |
2024-04-11 | $518.20 | $522.02 | $514.60 | $520.59 | $520.59 | 4,333,430 |
2024-04-10 | $515.98 | $518.69 | $514.61 | $516.72 | $516.72 | 4,616,404 |
2024-04-09 | $523.04 | $523.28 | $516.88 | $521.78 | $521.78 | 4,935,645 |
2024-04-08 | $521.71 | $522.74 | $520.43 | $521.13 | $521.13 | 10,797,673 |
2024-04-05 | $517.00 | $523.00 | $516.55 | $520.99 | $520.99 | 5,269,384 |
2024-04-04 | $526.09 | $526.44 | $515.27 | $515.61 | $515.61 | 6,981,120 |
2024-04-03 | $520.26 | $523.51 | $520.21 | $522.03 | $522.03 | 5,752,076 |
2024-04-02 | $520.77 | $521.52 | $519.04 | $521.45 | $521.45 | 6,645,500 |
2024-04-01 | $526.36 | $526.96 | $523.54 | $524.88 | $524.88 | 6,158,426 |
2024-03-28 | $525.84 | $527.16 | $525.34 | $525.73 | $525.73 | 4,717,027 |
2024-03-27 | $524.26 | $525.77 | $522.02 | $525.72 | $525.72 | 4,777,627 |
2024-03-26 | $523.82 | $524.13 | $520.95 | $521.18 | $521.18 | 5,932,607 |
2024-03-25 | $522.31 | $523.48 | $522.15 | $522.28 | $522.28 | 6,297,224 |
2024-03-22 | $524.63 | $525.17 | $523.52 | $523.92 | $523.92 | 6,940,066 |
2024-03-21 | $525.97 | $526.66 | $524.46 | $524.62 | $524.62 | 4,519,983 |
2024-03-20 | $519.94 | $524.81 | $519.25 | $524.67 | $523.01 | 5,450,050 |
2024-03-19 | $516.30 | $520.14 | $515.27 | $519.84 | $518.20 | 4,569,155 |
2024-03-18 | $518.16 | $519.65 | $516.33 | $516.85 | $515.21 | 13,385,201 |
2024-03-15 | $514.28 | $515.80 | $512.43 | $513.23 | $513.23 | 8,081,104 |
2024-03-14 | $519.52 | $519.68 | $514.32 | $517.44 | $517.44 | 20,033,595 |
2024-03-13 | $519.66 | $519.84 | $517.04 | $518.57 | $518.57 | 3,779,829 |
2024-03-12 | $515.95 | $519.92 | $513.37 | $519.40 | $519.40 | 7,291,592 |
2024-03-11 | $512.98 | $514.36 | $511.02 | $514.04 | $514.04 | 6,639,699 |
2024-03-08 | $517.99 | $520.78 | $513.65 | $514.29 | $514.29 | 4,825,841 |
2024-03-07 | $515.65 | $518.43 | $514.70 | $517.43 | $517.43 | 4,647,546 |
2024-03-06 | $513.10 | $514.58 | $510.93 | $512.34 | $512.34 | 4,234,149 |
2024-03-05 | $512.75 | $513.17 | $507.35 | $509.58 | $509.58 | 4,976,881 |
2024-03-04 | $514.52 | $516.72 | $514.51 | $514.78 | $514.78 | 4,351,501 |
2024-03-01 | $511.48 | $515.80 | $511.07 | $515.39 | $515.39 | 4,582,589 |
2024-02-29 | $510.53 | $512.21 | $507.82 | $510.45 | $510.45 | 5,996,139 |
2024-02-28 | $507.81 | $509.30 | $507.42 | $508.68 | $508.68 | 4,353,528 |
2024-02-27 | $509.16 | $509.63 | $507.21 | $509.32 | $509.32 | 3,729,102 |
2024-02-26 | $510.82 | $511.22 | $508.34 | $508.42 | $508.42 | 3,721,003 |
2024-02-23 | $511.78 | $512.63 | $509.57 | $510.34 | $510.34 | 4,343,166 |
2024-02-22 | $506.45 | $510.94 | $505.47 | $510.05 | $510.05 | 4,080,068 |
2024-02-21 | $497.81 | $499.78 | $495.94 | $499.61 | $499.61 | 4,243,751 |
2024-02-20 | $500.12 | $500.85 | $496.85 | $499.16 | $499.16 | 5,928,478 |
2024-02-16 | $504.14 | $505.29 | $501.19 | $501.95 | $501.95 | 4,385,953 |
2024-02-15 | $501.69 | $504.63 | $501.22 | $504.35 | $504.35 | 3,963,926 |
2024-02-14 | $499.23 | $501.50 | $496.79 | $501.05 | $501.05 | 4,673,909 |
2024-02-13 | $496.92 | $503.28 | $493.07 | $496.62 | $496.62 | 5,465,606 |
2024-02-12 | $503.61 | $505.92 | $502.65 | $503.38 | $503.38 | 2,628,666 |
2024-02-09 | $501.30 | $504.07 | $500.91 | $503.65 | $503.65 | 2,628,828 |
2024-02-08 | $500.57 | $501.09 | $499.65 | $500.75 | $500.75 | 4,062,984 |
2024-02-07 | $498.67 | $500.94 | $497.80 | $500.42 | $500.42 | 5,624,994 |
2024-02-06 | $495.86 | $496.68 | $494.41 | $496.39 | $496.39 | 4,469,423 |
2024-02-05 | $496.06 | $496.55 | $492.59 | $495.05 | $495.05 | 6,850,233 |
2024-02-02 | $492.02 | $498.43 | $491.66 | $496.71 | $496.71 | 4,709,231 |
2024-02-01 | $486.92 | $491.64 | $486.16 | $491.64 | $491.64 | 6,417,098 |
2024-01-31 | $490.94 | $491.44 | $485.19 | $485.20 | $485.20 | 10,650,461 |
2024-01-30 | $492.88 | $493.98 | $492.45 | $493.30 | $493.30 | 4,494,626 |
2024-01-29 | $490.05 | $493.77 | $489.50 | $493.67 | $493.67 | 6,073,814 |
2024-01-26 | $489.92 | $491.45 | $488.88 | $489.82 | $489.82 | 4,097,857 |
2024-01-25 | $489.94 | $490.62 | $487.73 | $490.33 | $490.33 | 6,638,230 |
2024-01-24 | $490.13 | $491.10 | $487.34 | $487.61 | $487.61 | 5,540,774 |
2024-01-23 | $486.37 | $487.41 | $485.19 | $487.24 | $487.24 | 2,839,726 |
2024-01-22 | $486.37 | $487.54 | $485.12 | $485.73 | $485.73 | 7,017,226 |
2024-01-19 | $479.93 | $485.02 | $479.24 | $484.68 | $484.68 | 5,475,090 |
2024-01-18 | $476.22 | $479.30 | $474.68 | $478.69 | $478.69 | 4,871,702 |
2024-01-17 | $474.06 | $475.04 | $472.11 | $474.62 | $474.62 | 8,310,994 |
2024-01-16 | $477.51 | $478.86 | $475.32 | $477.30 | $477.30 | 8,024,469 |
2024-01-12 | $480.15 | $480.85 | $477.50 | $478.96 | $478.96 | 3,797,295 |
2024-01-11 | $479.84 | $480.35 | $474.50 | $478.55 | $478.55 | 7,450,151 |
2024-01-10 | $476.39 | $479.69 | $476.14 | $478.81 | $478.81 | 5,500,304 |
2024-01-09 | $474.18 | $477.17 | $473.60 | $476.14 | $476.14 | 5,361,163 |
2024-01-08 | $470.62 | $476.98 | $470.55 | $476.59 | $476.59 | 8,460,371 |
2024-01-05 | $469.70 | $472.66 | $468.65 | $470.12 | $470.12 | 10,417,753 |
2024-01-04 | $470.51 | $473.19 | $469.27 | $469.56 | $469.56 | 6,198,265 |
2024-01-03 | $472.66 | $473.41 | $470.38 | $471.01 | $471.01 | 5,996,010 |
2024-01-02 | $474.40 | $475.88 | $472.70 | $474.89 | $474.89 | 5,185,080 |
2023-12-29 | $478.73 | $479.26 | $475.54 | $477.63 | $477.63 | 3,989,976 |
2023-12-28 | $479.15 | $479.79 | $478.52 | $479.00 | $479.00 | 3,429,494 |
2023-12-27 | $477.78 | $478.90 | $477.16 | $478.78 | $478.78 | 3,666,966 |
2023-12-26 | $476.32 | $478.81 | $476.23 | $477.87 | $477.87 | 2,235,691 |
2023-12-22 | $476.13 | $477.63 | $473.94 | $475.82 | $475.82 | 4,267,634 |
2023-12-21 | $473.54 | $475.20 | $471.05 | $474.91 | $474.91 | 8,863,915 |
2023-12-20 | $476.25 | $478.16 | $470.04 | $470.14 | $470.14 | 6,341,566 |
2023-12-19 | $476.73 | $479.08 | $476.64 | $478.90 | $476.95 | 4,917,070 |
2023-12-18 | $475.12 | $477.14 | $474.99 | $476.15 | $474.21 | 8,393,504 |
2023-12-15 | $473.59 | $474.75 | $472.56 | $473.52 | $471.59 | 6,819,896 |
2023-12-14 | $474.74 | $475.97 | $471.48 | $474.32 | $472.39 | 7,208,405 |
2023-12-13 | $466.64 | $472.99 | $466.31 | $472.84 | $470.91 | 7,733,833 |
2023-12-12 | $463.79 | $466.45 | $462.75 | $466.45 | $464.55 | 6,803,341 |
2023-12-11 | $461.82 | $464.33 | $461.62 | $464.15 | $462.26 | 7,101,979 |
2023-12-08 | $459.61 | $462.87 | $459.35 | $462.35 | $460.46 | 5,019,483 |
2023-12-07 | $459.00 | $461.00 | $456.80 | $460.36 | $458.48 | 6,440,898 |
2023-12-06 | $460.95 | $460.98 | $456.45 | $456.85 | $454.99 | 4,032,135 |
2023-12-05 | $457.40 | $459.69 | $456.99 | $458.75 | $456.88 | 4,553,372 |
2023-12-04 | $457.70 | $459.04 | $456.45 | $458.85 | $456.98 | 4,123,609 |
2023-12-01 | $457.89 | $461.76 | $457.29 | $461.13 | $459.25 | 5,396,218 |
2023-11-30 | $457.57 | $458.84 | $455.41 | $458.42 | $458.42 | 4,062,291 |
2023-11-29 | $459.26 | $460.40 | $456.29 | $456.77 | $456.77 | 3,979,727 |
2023-11-28 | $456.18 | $458.37 | $455.59 | $456.98 | $456.98 | 2,447,793 |
2023-11-27 | $456.81 | $457.59 | $456.17 | $456.59 | $456.59 | 3,091,965 |
2023-11-24 | $457.18 | $457.59 | $456.81 | $457.44 | $457.44 | 1,306,503 |
2023-11-22 | $457.07 | $458.48 | $455.97 | $457.10 | $457.10 | 3,391,663 |
2023-11-21 | $455.23 | $455.71 | $454.06 | $455.37 | $455.37 | 3,133,165 |
2023-11-20 | $452.61 | $457.21 | $452.58 | $456.42 | $456.42 | 4,521,210 |
2023-11-17 | $452.47 | $453.48 | $451.36 | $452.78 | $452.78 | 3,209,087 |
2023-11-16 | $451.26 | $452.55 | $450.19 | $452.30 | $452.30 | 3,578,448 |
2023-11-15 | $452.22 | $453.42 | $450.85 | $451.74 | $451.74 | 5,462,180 |
2023-11-14 | $448.43 | $452.10 | $448.11 | $450.83 | $450.83 | 4,063,419 |
2023-11-13 | $441.21 | $443.33 | $440.41 | $442.16 | $442.16 | 3,675,009 |
2023-11-10 | $437.97 | $442.92 | $436.40 | $442.67 | $442.67 | 3,673,728 |
2023-11-09 | $440.45 | $440.45 | $435.37 | $435.85 | $435.85 | 4,047,914 |
2023-11-08 | $439.50 | $440.04 | $436.82 | $439.16 | $439.16 | 3,617,342 |
2023-11-07 | $437.66 | $439.54 | $436.47 | $438.80 | $438.80 | 3,054,746 |
2023-11-06 | $437.49 | $438.04 | $435.63 | $437.64 | $437.64 | 3,296,862 |
2023-11-03 | $435.06 | $438.24 | $434.95 | $436.59 | $436.59 | 6,222,808 |
2023-11-02 | $428.48 | $432.84 | $428.48 | $432.71 | $432.71 | 4,265,212 |
2023-11-01 | $421.03 | $425.37 | $420.48 | $424.53 | $424.53 | 5,645,489 |
2023-10-31 | $418.00 | $420.36 | $416.07 | $419.94 | $419.94 | 8,151,816 |
2023-10-30 | $415.36 | $418.51 | $414.04 | $417.45 | $417.45 | 4,459,772 |
2023-10-27 | $416.01 | $416.41 | $411.02 | $412.55 | $412.55 | 5,604,525 |
2023-10-26 | $418.34 | $419.15 | $413.42 | $414.45 | $414.45 | 5,082,043 |
2023-10-25 | $423.77 | $423.85 | $418.86 | $419.51 | $419.51 | 4,730,804 |
2023-10-24 | $424.51 | $426.65 | $422.60 | $425.56 | $425.56 | 8,027,875 |
2023-10-23 | $421.45 | $426.33 | $419.65 | $422.38 | $422.38 | 6,870,501 |
2023-10-20 | $427.89 | $428.38 | $422.94 | $423.12 | $423.12 | 7,046,275 |
2023-10-19 | $432.85 | $434.75 | $427.62 | $428.39 | $428.39 | 10,020,188 |
2023-10-18 | $436.14 | $437.09 | $430.98 | $432.31 | $432.31 | 7,890,022 |
2023-10-17 | $434.73 | $440.05 | $434.40 | $438.05 | $438.05 | 4,863,956 |
2023-10-16 | $435.74 | $439.08 | $435.53 | $437.92 | $437.92 | 4,656,878 |
2023-10-13 | $437.18 | $438.38 | $431.79 | $433.41 | $433.41 | 4,034,449 |
2023-10-12 | $438.91 | $439.28 | $433.17 | $435.70 | $435.70 | 4,232,285 |
2023-10-11 | $437.63 | $438.50 | $435.10 | $438.33 | $438.33 | 3,875,609 |
2023-10-10 | $434.89 | $439.15 | $434.47 | $436.48 | $436.48 | 4,429,970 |
2023-10-09 | $429.45 | $434.79 | $428.92 | $434.21 | $434.21 | 2,675,537 |
2023-10-06 | $423.87 | $433.02 | $422.46 | $431.37 | $431.37 | 4,153,610 |
2023-10-05 | $426.28 | $427.23 | $423.04 | $426.36 | $426.36 | 4,030,383 |
2023-10-04 | $423.90 | $427.31 | $422.46 | $426.56 | $426.56 | 3,560,248 |
2023-10-03 | $426.92 | $428.54 | $422.03 | $423.56 | $423.56 | 5,467,039 |
2023-10-02 | $428.49 | $430.47 | $426.36 | $429.28 | $429.28 | 4,666,855 |
2023-09-29 | $433.62 | $433.72 | $427.84 | $429.43 | $429.43 | 6,239,196 |
2023-09-28 | $427.35 | $432.13 | $426.74 | $430.37 | $430.37 | 4,870,992 |
2023-09-27 | $428.94 | $429.54 | $424.16 | $427.87 | $427.87 | 6,664,497 |
2023-09-26 | $431.05 | $431.71 | $426.90 | $427.76 | $427.76 | 4,887,552 |
2023-09-25 | $432.99 | $436.18 | $432.61 | $436.10 | $434.08 | 4,413,071 |
2023-09-22 | $436.40 | $438.03 | $433.90 | $434.30 | $432.29 | 9,351,091 |
2023-09-21 | $439.64 | $439.91 | $435.14 | $435.34 | $433.33 | 5,077,111 |
2023-09-20 | $448.01 | $448.46 | $442.40 | $442.59 | $440.54 | 5,468,989 |
2023-09-19 | $446.67 | $447.29 | $443.94 | $446.82 | $444.75 | 3,575,739 |
2023-09-18 | $447.05 | $448.98 | $446.60 | $447.82 | $445.75 | 4,152,750 |
2023-09-15 | $451.21 | $451.50 | $446.97 | $447.05 | $444.98 | 5,239,478 |
2023-09-14 | $451.57 | $453.55 | $450.17 | $452.89 | $450.80 | 3,546,929 |
2023-09-13 | $448.65 | $450.16 | $447.52 | $448.88 | $446.80 | 3,020,013 |
2023-09-12 | $449.42 | $450.99 | $447.84 | $448.46 | $446.39 | 2,648,692 |
2023-09-11 | $450.69 | $451.21 | $448.92 | $450.90 | $448.82 | 3,671,184 |
2023-09-08 | $447.25 | $449.52 | $446.96 | $447.87 | $445.80 | 2,788,079 |
2023-09-07 | $445.49 | $447.97 | $445.16 | $447.32 | $445.25 | 2,310,402 |
2023-09-06 | $450.87 | $450.94 | $446.23 | $448.56 | $446.49 | 6,316,136 |
2023-09-05 | $453.21 | $453.55 | $451.62 | $451.70 | $449.61 | 2,289,771 |
2023-09-01 | $455.72 | $456.13 | $452.19 | $453.65 | $451.55 | 2,853,019 |
2023-08-31 | $454.13 | $455.30 | $452.64 | $452.69 | $450.60 | 3,881,291 |
2023-08-30 | $451.99 | $454.12 | $451.22 | $453.49 | $451.39 | 2,811,799 |
2023-08-29 | $445.08 | $451.88 | $444.89 | $451.51 | $449.42 | 3,983,814 |
2023-08-28 | $444.64 | $445.81 | $443.25 | $445.08 | $443.02 | 2,583,146 |
2023-08-25 | $441.04 | $443.69 | $437.34 | $442.41 | $440.36 | 4,118,077 |
2023-08-24 | $447.00 | $447.55 | $439.17 | $439.27 | $437.24 | 3,583,936 |
2023-08-23 | $441.49 | $446.01 | $441.43 | $445.25 | $443.19 | 2,857,543 |
2023-08-22 | $443.53 | $443.58 | $439.89 | $440.39 | $438.35 | 4,921,085 |
2023-08-21 | $439.84 | $442.44 | $437.62 | $441.65 | $439.61 | 3,251,099 |
2023-08-18 | $435.63 | $439.86 | $435.29 | $438.69 | $436.66 | 3,164,229 |
2023-08-17 | $443.45 | $443.76 | $438.07 | $438.61 | $436.58 | 3,991,019 |
2023-08-16 | $444.82 | $446.53 | $441.87 | $442.01 | $439.97 | 2,896,093 |
2023-08-15 | $448.69 | $448.98 | $444.65 | $445.34 | $443.28 | 5,019,311 |
2023-08-14 | $447.03 | $450.51 | $446.76 | $450.44 | $448.36 | 2,387,427 |
2023-08-11 | $446.33 | $449.04 | $445.70 | $448.04 | $448.04 | 3,757,839 |
2023-08-10 | $450.56 | $454.10 | $447.07 | $448.31 | $448.31 | 4,508,484 |
2023-08-09 | $451.41 | $451.57 | $447.33 | $448.11 | $448.11 | 2,838,233 |
2023-08-08 | $450.43 | $451.58 | $447.65 | $451.16 | $451.16 | 3,554,599 |
2023-08-07 | $451.10 | $453.24 | $450.39 | $453.06 | $453.06 | 2,223,593 |
2023-08-04 | $453.13 | $455.28 | $448.65 | $449.09 | $449.09 | 4,359,894 |
2023-08-03 | $450.42 | $453.11 | $449.75 | $451.19 | $451.19 | 3,276,793 |
2023-08-02 | $455.67 | $455.91 | $451.74 | $452.49 | $452.49 | 3,256,279 |
2023-08-01 | $458.74 | $459.62 | $457.93 | $458.90 | $458.90 | 3,756,702 |
2023-07-31 | $459.85 | $460.58 | $458.49 | $460.18 | $460.18 | 3,947,987 |
2023-07-28 | $458.24 | $460.26 | $457.50 | $459.22 | $459.22 | 4,258,847 |
2023-07-27 | $461.49 | $461.88 | $453.96 | $454.92 | $454.92 | 3,413,256 |
2023-07-26 | $456.89 | $459.36 | $455.79 | $457.88 | $457.88 | 5,592,140 |
2023-07-25 | $456.32 | $459.16 | $456.25 | $457.84 | $457.84 | 3,987,042 |
2023-07-24 | $455.78 | $457.44 | $455.16 | $456.61 | $456.61 | 2,632,021 |
2023-07-21 | $456.37 | $456.58 | $454.58 | $454.60 | $454.60 | 3,502,434 |
2023-07-20 | $456.58 | $457.49 | $453.86 | $454.61 | $454.61 | 10,647,080 |
2023-07-19 | $457.45 | $458.82 | $456.79 | $457.46 | $457.46 | 3,182,163 |
2023-07-18 | $452.85 | $457.29 | $452.44 | $456.62 | $456.62 | 6,456,870 |
2023-07-17 | $451.47 | $454.33 | $451.45 | $453.33 | $453.33 | 4,500,330 |
2023-07-14 | $452.90 | $453.75 | $450.97 | $451.65 | $451.65 | 3,437,983 |
2023-07-13 | $450.25 | $452.78 | $449.81 | $452.10 | $452.10 | 4,179,536 |
2023-07-12 | $448.81 | $449.83 | $447.28 | $448.28 | $448.28 | 4,714,042 |
2023-07-11 | $442.78 | $445.30 | $441.75 | $444.94 | $444.94 | 4,775,881 |
2023-07-10 | $440.48 | $442.14 | $439.88 | $441.97 | $441.97 | 2,526,460 |
2023-07-07 | $440.94 | $444.96 | $440.59 | $440.80 | $440.80 | 3,441,701 |
2023-07-06 | $441.80 | $442.40 | $439.35 | $441.93 | $441.93 | 3,248,814 |
2023-07-05 | $444.19 | $446.36 | $444.19 | $445.58 | $445.58 | 6,217,850 |
2023-07-03 | $445.23 | $446.43 | $444.96 | $446.35 | $446.35 | 1,928,101 |
2023-06-30 | $443.75 | $446.62 | $443.45 | $445.71 | $445.71 | 5,115,761 |
2023-06-29 | $438.22 | $440.59 | $437.88 | $440.31 | $440.31 | 3,389,380 |
2023-06-28 | $437.35 | $439.75 | $436.70 | $438.56 | $438.56 | 3,445,646 |
2023-06-27 | $434.64 | $439.08 | $433.52 | $438.42 | $438.42 | 5,254,422 |
2023-06-26 | $434.89 | $436.86 | $433.44 | $433.62 | $433.62 | 4,936,618 |
2023-06-23 | $435.19 | $437.35 | $434.75 | $435.46 | $435.46 | 2,651,382 |
2023-06-22 | $436.25 | $438.90 | $435.86 | $438.80 | $438.80 | 2,512,324 |
2023-06-21 | $438.44 | $439.47 | $436.64 | $437.22 | $437.22 | 4,067,560 |
2023-06-20 | $439.72 | $441.53 | $437.30 | $439.54 | $439.54 | 4,506,011 |
2023-06-16 | $445.39 | $445.48 | $441.25 | $441.63 | $441.63 | 6,474,382 |
2023-06-15 | $437.01 | $444.57 | $436.87 | $443.21 | $443.21 | 5,928,686 |
2023-06-14 | $437.65 | $439.72 | $434.24 | $437.80 | $437.80 | 5,957,989 |
2023-06-13 | $435.97 | $437.98 | $435.26 | $437.29 | $437.29 | 5,444,491 |
2023-06-12 | $431.49 | $434.49 | $430.77 | $434.45 | $434.45 | 4,294,439 |
2023-06-09 | $430.54 | $432.60 | $429.48 | $430.54 | $430.54 | 4,141,371 |
2023-06-08 | $427.14 | $430.20 | $426.43 | $429.68 | $429.68 | 3,473,459 |
2023-06-07 | $429.02 | $430.21 | $426.70 | $427.21 | $427.21 | 4,047,526 |
2023-06-06 | $428.59 | $430.50 | $427.92 | $429.96 | $428.62 | 3,539,867 |
2023-06-05 | $430.22 | $431.57 | $428.30 | $429.05 | $427.71 | 4,318,293 |
2023-06-02 | $426.37 | $430.67 | $425.88 | $429.79 | $428.45 | 4,525,708 |
2023-06-01 | $419.96 | $424.80 | $418.70 | $423.75 | $422.43 | 3,786,339 |
2023-05-31 | $420.11 | $421.07 | $418.07 | $419.43 | $418.12 | 4,429,960 |
2023-05-30 | $423.91 | $424.43 | $420.62 | $422.03 | $420.71 | 3,239,552 |
2023-05-26 | $417.18 | $422.63 | $417.09 | $421.95 | $420.63 | 5,531,300 |
2023-05-25 | $416.56 | $417.97 | $414.21 | $416.48 | $415.18 | 3,487,772 |
2023-05-24 | $414.24 | $414.59 | $411.67 | $412.84 | $411.55 | 3,633,825 |
2023-05-23 | $418.93 | $419.88 | $415.51 | $415.96 | $414.66 | 3,221,021 |
2023-05-22 | $420.51 | $422.26 | $419.21 | $420.56 | $419.25 | 3,076,644 |
2023-05-19 | $422.02 | $422.59 | $419.21 | $420.44 | $420.44 | 3,873,198 |
2023-05-18 | $416.80 | $421.52 | $416.50 | $421.05 | $421.05 | 3,087,097 |
2023-05-17 | $414.20 | $417.67 | $412.43 | $417.01 | $417.01 | 3,131,327 |
2023-05-16 | $413.70 | $414.62 | $412.01 | $412.01 | $412.01 | 3,433,846 |
2023-05-15 | $414.11 | $415.23 | $412.05 | $414.78 | $414.78 | 1,934,154 |
2023-05-12 | $415.27 | $415.37 | $410.87 | $413.41 | $413.41 | 2,281,584 |
2023-05-11 | $413.74 | $414.21 | $411.75 | $413.95 | $413.95 | 2,509,843 |
2023-05-10 | $415.70 | $416.34 | $410.67 | $414.57 | $414.57 | 3,186,117 |
2023-05-09 | $412.92 | $413.88 | $412.48 | $412.83 | $412.83 | 2,571,939 |
2023-05-08 | $414.78 | $415.06 | $413.10 | $414.52 | $414.52 | 2,955,667 |
2023-05-05 | $410.68 | $415.53 | $410.43 | $414.30 | $414.30 | 2,992,865 |
2023-05-04 | $408.65 | $409.03 | $405.54 | $406.86 | $406.86 | 4,185,948 |
2023-05-03 | $413.18 | $415.64 | $409.56 | $409.72 | $409.72 | 3,724,428 |
2023-05-02 | $416.54 | $416.64 | $409.59 | $412.69 | $412.69 | 4,604,715 |
2023-05-01 | $417.29 | $419.42 | $417.10 | $417.36 | $417.36 | 2,813,270 |
2023-04-28 | $413.27 | $417.74 | $413.23 | $417.66 | $417.66 | 3,871,085 |
2023-04-27 | $408.75 | $414.49 | $408.55 | $414.23 | $414.23 | 4,156,062 |
2023-04-26 | $408.47 | $409.59 | $405.54 | $406.17 | $406.17 | 3,680,155 |
2023-04-25 | $412.34 | $412.89 | $407.79 | $407.83 | $407.83 | 3,686,817 |
2023-04-24 | $413.75 | $414.85 | $412.39 | $414.41 | $414.41 | 3,398,523 |
2023-04-21 | $413.99 | $414.46 | $412.00 | $413.89 | $413.89 | 3,383,997 |
2023-04-20 | $412.96 | $415.50 | $412.07 | $413.66 | $413.66 | 3,279,818 |
2023-04-19 | $414.02 | $416.87 | $413.98 | $415.99 | $415.99 | 2,936,952 |
2023-04-18 | $417.44 | $417.52 | $414.60 | $416.02 | $416.02 | 2,653,384 |
2023-04-17 | $414.14 | $415.85 | $412.88 | $415.78 | $415.78 | 2,478,677 |
2023-04-14 | $414.64 | $416.89 | $411.85 | $414.25 | $414.25 | 3,546,711 |
2023-04-13 | $411.04 | $415.62 | $410.50 | $415.27 | $415.27 | 3,570,097 |
2023-04-12 | $413.68 | $413.94 | $409.23 | $409.93 | $409.93 | 3,958,994 |
2023-04-11 | $412.02 | $412.97 | $410.69 | $411.47 | $411.47 | 3,656,985 |
2023-04-10 | $408.37 | $411.50 | $407.76 | $411.48 | $411.48 | 2,778,047 |
2023-04-06 | $408.57 | $411.27 | $407.44 | $411.01 | $411.01 | 2,975,475 |
2023-04-05 | $409.74 | $410.48 | $407.65 | $409.46 | $409.46 | 3,698,876 |
2023-04-04 | $413.42 | $413.69 | $409.00 | $410.43 | $410.43 | 3,496,476 |
2023-04-03 | $410.71 | $413.16 | $410.20 | $412.54 | $412.54 | 4,455,343 |
2023-03-31 | $406.48 | $411.44 | $406.35 | $411.08 | $411.08 | 4,224,549 |
2023-03-30 | $405.84 | $406.10 | $403.48 | $405.39 | $405.39 | 4,066,361 |
2023-03-29 | $401.66 | $403.37 | $400.45 | $403.15 | $403.15 | 4,369,062 |
2023-03-28 | $397.47 | $398.21 | $395.40 | $397.40 | $397.40 | 2,406,096 |
2023-03-27 | $399.93 | $400.63 | $397.29 | $398.14 | $398.14 | 4,509,654 |
2023-03-24 | $393.54 | $397.52 | $391.09 | $397.45 | $397.45 | 4,867,812 |
2023-03-23 | $396.89 | $401.02 | $392.08 | $394.84 | $394.84 | 4,743,633 |
2023-03-22 | $402.13 | $405.87 | $395.41 | $395.49 | $393.85 | 4,659,897 |
2023-03-21 | $400.63 | $402.82 | $398.95 | $402.23 | $400.56 | 8,656,680 |
2023-03-20 | $394.14 | $397.50 | $393.38 | $397.07 | $395.42 | 4,602,565 |
2023-03-17 | $396.60 | $397.70 | $391.86 | $393.17 | $391.54 | 6,487,547 |
2023-03-16 | $388.66 | $398.25 | $388.05 | $397.89 | $396.24 | 6,543,846 |
2023-03-15 | $387.59 | $391.20 | $385.45 | $391.16 | $389.53 | 7,838,392 |
2023-03-14 | $392.32 | $395.26 | $388.82 | $393.58 | $391.94 | 6,004,891 |
2023-03-13 | $383.50 | $392.05 | $382.37 | $387.07 | $385.46 | 5,579,127 |
2023-03-10 | $392.85 | $394.95 | $386.11 | $387.88 | $386.27 | 6,751,220 |
2023-03-09 | $401.63 | $403.33 | $392.32 | $393.41 | $391.77 | 3,578,709 |
2023-03-08 | $400.30 | $401.59 | $398.44 | $400.83 | $399.16 | 3,423,540 |
2023-03-07 | $406.34 | $406.58 | $399.49 | $400.13 | $398.47 | 3,536,209 |
2023-03-06 | $407.06 | $409.38 | $405.96 | $406.54 | $404.85 | 5,754,570 |
2023-03-03 | $401.58 | $406.34 | $400.91 | $406.08 | $404.39 | 3,167,297 |
2023-03-02 | $394.50 | $400.53 | $394.20 | $399.67 | $398.01 | 3,004,474 |
2023-03-01 | $397.22 | $398.50 | $395.20 | $396.55 | $394.90 | 6,327,361 |
2023-02-28 | $399.06 | $401.11 | $397.97 | $397.97 | $396.32 | 5,191,528 |
2023-02-27 | $401.74 | $403.15 | $398.61 | $399.50 | $397.84 | 4,547,747 |
2023-02-24 | $397.21 | $399.07 | $395.48 | $398.11 | $396.46 | 4,450,443 |
2023-02-23 | $403.46 | $404.05 | $398.10 | $402.46 | $400.79 | 4,570,022 |
2023-02-22 | $401.38 | $402.98 | $398.85 | $400.35 | $398.69 | 4,145,859 |
2023-02-21 | $404.92 | $406.00 | $400.68 | $401.03 | $399.36 | 6,280,646 |
2023-02-17 | $407.95 | $409.39 | $405.95 | $409.14 | $407.44 | 2,039,030 |
2023-02-16 | $410.74 | $414.82 | $410.08 | $410.28 | $408.57 | 3,347,288 |
2023-02-15 | $412.26 | $415.96 | $411.44 | $415.88 | $414.15 | 2,969,115 |
2023-02-14 | $413.16 | $417.00 | $410.45 | $414.56 | $412.84 | 4,222,803 |
2023-02-13 | $410.67 | $414.85 | $410.19 | $414.78 | $413.06 | 3,757,214 |
2023-02-10 | $407.71 | $410.36 | $406.93 | $409.96 | $408.26 | 2,655,938 |
2023-02-09 | $416.38 | $416.52 | $407.73 | $409.07 | $407.37 | 3,378,847 |
2023-02-08 | $415.05 | $416.46 | $411.88 | $412.57 | $410.86 | 2,872,002 |
2023-02-07 | $410.77 | $418.43 | $409.53 | $417.12 | $417.12 | 5,584,762 |
2023-02-06 | $411.74 | $413.24 | $410.03 | $411.80 | $411.80 | 2,578,974 |
2023-02-03 | $413.52 | $418.95 | $413.04 | $414.35 | $414.35 | 4,385,968 |
2023-02-02 | $416.80 | $420.25 | $414.80 | $418.66 | $418.66 | 4,883,296 |
2023-02-01 | $407.10 | $415.59 | $404.22 | $412.67 | $412.67 | 5,194,565 |
2023-01-31 | $403.00 | $408.40 | $402.67 | $408.31 | $408.31 | 6,121,226 |
2023-01-30 | $404.66 | $407.02 | $402.20 | $402.47 | $402.47 | 3,457,432 |
2023-01-27 | $405.48 | $410.07 | $405.39 | $407.65 | $407.65 | 4,013,017 |
2023-01-26 | $405.04 | $406.80 | $401.92 | $406.64 | $406.64 | 3,067,578 |
2023-01-25 | $397.75 | $402.57 | $395.42 | $402.22 | $402.22 | 4,555,266 |
2023-01-24 | $400.75 | $403.04 | $399.50 | $402.15 | $402.15 | 4,309,892 |
2023-01-23 | $398.55 | $404.52 | $397.60 | $402.42 | $402.42 | 4,920,958 |
2023-01-20 | $391.88 | $397.88 | $390.19 | $397.70 | $397.70 | 2,645,499 |
2023-01-19 | $391.10 | $392.87 | $389.08 | $390.53 | $390.53 | 2,999,950 |
2023-01-18 | $400.87 | $401.94 | $393.15 | $393.33 | $393.33 | 4,348,474 |
2023-01-17 | $400.37 | $402.07 | $398.92 | $399.63 | $399.63 | 3,510,099 |
2023-01-13 | $395.46 | $400.92 | $395.15 | $400.37 | $400.37 | 3,192,790 |
2023-01-12 | $398.47 | $400.31 | $394.23 | $398.80 | $398.80 | 3,988,007 |
2023-01-11 | $394.06 | $397.40 | $393.22 | $397.25 | $397.25 | 6,273,788 |
2023-01-10 | $389.02 | $392.44 | $388.04 | $392.36 | $392.36 | 3,649,111 |
2023-01-09 | $392.17 | $395.50 | $389.43 | $389.56 | $389.56 | 3,474,727 |
2023-01-06 | $384.35 | $391.03 | $381.23 | $389.83 | $389.83 | 4,839,005 |
2023-01-05 | $383.44 | $383.55 | $380.53 | $381.13 | $381.13 | 4,329,717 |
2023-01-04 | $384.94 | $387.63 | $381.77 | $385.51 | $385.51 | 3,805,557 |
2023-01-03 | $386.12 | $388.11 | $379.60 | $382.53 | $382.53 | 6,454,733 |
2022-12-30 | $382.42 | $384.27 | $380.17 | $384.21 | $384.21 | 5,289,961 |
2022-12-29 | $381.37 | $386.06 | $380.84 | $385.01 | $385.01 | 5,327,278 |
2022-12-28 | $383.09 | $385.15 | $378.15 | $378.46 | $378.46 | 4,684,727 |
2022-12-27 | $384.55 | $384.87 | $381.42 | $383.11 | $383.11 | 4,338,979 |
2022-12-23 | $381.44 | $384.76 | $379.77 | $384.59 | $384.59 | 3,280,122 |
2022-12-22 | $384.76 | $385.08 | $376.49 | $382.60 | $382.60 | 6,463,781 |
2022-12-21 | $385.13 | $389.16 | $384.44 | $387.88 | $387.88 | 3,875,517 |
2022-12-20 | $380.97 | $383.91 | $379.62 | $382.18 | $382.18 | 4,451,222 |
2022-12-19 | $385.26 | $385.56 | $380.01 | $381.74 | $381.74 | 4,289,680 |
2022-12-16 | $386.90 | $388.27 | $382.79 | $384.94 | $384.94 | 6,667,266 |
2022-12-15 | $394.34 | $395.25 | $387.88 | $389.70 | $389.70 | 5,864,080 |
2022-12-14 | $401.61 | $405.60 | $396.36 | $399.60 | $399.60 | 9,398,493 |
2022-12-13 | $410.33 | $410.44 | $399.13 | $402.01 | $402.01 | 5,899,668 |
2022-12-12 | $395.87 | $400.66 | $395.11 | $400.55 | $398.84 | 4,998,203 |
2022-12-09 | $396.64 | $399.34 | $394.85 | $395.01 | $393.32 | 3,540,520 |
2022-12-08 | $396.82 | $399.05 | $395.15 | $397.95 | $396.25 | 2,484,515 |
2022-12-07 | $394.42 | $397.32 | $393.62 | $394.85 | $393.16 | 4,077,994 |
2022-12-06 | $401.14 | $401.65 | $393.31 | $395.61 | $395.61 | 4,232,510 |
2022-12-05 | $405.73 | $406.72 | $399.93 | $401.35 | $401.35 | 4,140,985 |
2022-12-02 | $403.95 | $409.65 | $403.95 | $408.71 | $408.71 | 3,624,204 |
2022-12-01 | $410.68 | $411.94 | $406.53 | $409.15 | $409.15 | 5,886,422 |
2022-11-30 | $397.21 | $409.32 | $395.19 | $409.32 | $409.32 | 6,014,823 |
2022-11-29 | $397.76 | $399.03 | $395.00 | $397.01 | $397.01 | 4,447,838 |
2022-11-28 | $400.83 | $402.56 | $396.82 | $397.69 | $397.69 | 2,508,442 |
2022-11-25 | $403.61 | $404.69 | $403.33 | $404.09 | $404.09 | 1,202,538 |
2022-11-23 | $401.27 | $404.69 | $401.11 | $404.12 | $404.12 | 2,267,636 |
2022-11-22 | $398.33 | $401.81 | $396.88 | $401.72 | $401.72 | 3,296,532 |
2022-11-21 | $396.38 | $397.47 | $394.39 | $396.26 | $396.26 | 2,302,751 |
2022-11-18 | $399.44 | $399.50 | $394.73 | $397.78 | $397.78 | 2,504,927 |
2022-11-17 | $392.21 | $396.65 | $391.81 | $395.90 | $395.90 | 3,341,881 |
2022-11-16 | $398.45 | $399.45 | $396.49 | $397.24 | $397.24 | 4,086,712 |
2022-11-15 | $402.90 | $404.03 | $396.20 | $400.18 | $400.18 | 6,157,269 |
2022-11-14 | $398.36 | $401.91 | $396.58 | $396.81 | $396.81 | 6,093,933 |
2022-11-11 | $397.34 | $401.06 | $395.11 | $400.17 | $400.17 | 3,746,343 |
2022-11-10 | $389.63 | $396.70 | $387.27 | $396.35 | $396.35 | 4,527,284 |
2022-11-09 | $381.43 | $382.71 | $375.18 | $375.77 | $375.77 | 8,459,078 |
2022-11-08 | $382.68 | $386.68 | $379.27 | $383.60 | $383.60 | 3,781,161 |
2022-11-07 | $379.27 | $382.14 | $377.08 | $381.53 | $381.53 | 3,778,154 |
2022-11-04 | $378.51 | $380.40 | $371.53 | $377.84 | $377.84 | 4,572,684 |
2022-11-03 | $372.94 | $375.69 | $370.31 | $372.57 | $372.57 | 3,496,775 |
2022-11-02 | $385.58 | $390.21 | $376.22 | $376.35 | $376.35 | 6,806,076 |
2022-11-01 | $391.77 | $392.00 | $384.95 | $386.25 | $386.25 | 7,292,193 |
2022-10-31 | $388.03 | $390.69 | $386.86 | $387.79 | $387.79 | 6,355,996 |
2022-10-28 | $381.49 | $391.15 | $381.28 | $390.53 | $390.53 | 4,090,176 |
2022-10-27 | $384.70 | $386.59 | $380.91 | $381.58 | $381.58 | 4,389,160 |
2022-10-26 | $383.21 | $389.19 | $382.97 | $383.62 | $383.62 | 5,089,692 |
2022-10-25 | $380.37 | $386.87 | $380.29 | $386.54 | $386.54 | 4,968,316 |
2022-10-24 | $377.47 | $381.62 | $374.65 | $380.43 | $380.43 | 4,184,650 |
2022-10-21 | $366.62 | $376.35 | $365.10 | $375.81 | $375.81 | 4,183,647 |
2022-10-20 | $369.52 | $374.17 | $366.14 | $366.95 | $366.95 | 4,991,420 |
2022-10-19 | $370.48 | $373.36 | $367.05 | $370.10 | $370.10 | 4,855,609 |
2022-10-18 | $376.69 | $376.96 | $369.08 | $372.55 | $372.55 | 6,820,752 |
2022-10-17 | $365.50 | $369.44 | $365.48 | $368.33 | $368.33 | 3,907,063 |
2022-10-14 | $370.04 | $371.73 | $358.43 | $359.09 | $359.09 | 5,333,543 |
2022-10-13 | $350.61 | $369.02 | $349.53 | $367.51 | $367.51 | 7,341,130 |
2022-10-12 | $359.67 | $361.25 | $357.77 | $357.98 | $357.98 | 4,127,599 |
2022-10-11 | $359.70 | $364.49 | $357.17 | $359.14 | $359.14 | 5,748,920 |
2022-10-10 | $365.47 | $365.70 | $359.15 | $361.62 | $361.62 | 4,113,915 |
2022-10-07 | $370.47 | $370.78 | $362.42 | $364.33 | $364.33 | 4,237,308 |
2022-10-06 | $377.14 | $380.23 | $374.26 | $374.78 | $374.78 | 4,463,387 |
2022-10-05 | $374.88 | $381.00 | $372.46 | $378.52 | $378.52 | 5,356,814 |
2022-10-04 | $373.89 | $379.53 | $373.87 | $379.41 | $379.41 | 4,489,584 |
2022-10-03 | $362.55 | $370.07 | $360.67 | $368.14 | $368.14 | 5,613,443 |
2022-09-30 | $363.30 | $367.35 | $358.53 | $358.65 | $358.65 | 7,259,087 |
2022-09-29 | $368.34 | $368.56 | $361.18 | $364.37 | $364.37 | 5,705,464 |
2022-09-28 | $365.82 | $373.80 | $364.07 | $372.02 | $372.02 | 7,013,107 |
2022-09-27 | $369.53 | $371.93 | $362.35 | $364.93 | $364.93 | 10,194,730 |
2022-09-26 | $367.94 | $371.72 | $364.51 | $365.87 | $365.87 | 7,292,707 |
2022-09-23 | $373.98 | $374.02 | $366.70 | $371.42 | $369.50 | 6,261,161 |
2022-09-22 | $380.11 | $381.10 | $376.92 | $377.69 | $377.69 | 7,394,703 |
2022-09-21 | $389.72 | $392.93 | $380.90 | $380.91 | $380.91 | 7,367,046 |
2022-09-20 | $388.66 | $389.66 | $384.77 | $387.52 | $387.52 | 4,101,447 |
2022-09-19 | $385.80 | $392.17 | $385.76 | $392.13 | $392.13 | 2,901,217 |
2022-09-16 | $387.73 | $389.86 | $385.69 | $389.10 | $389.10 | 5,107,452 |
2022-09-15 | $395.06 | $398.03 | $390.82 | $392.07 | $392.07 | 4,178,125 |
2022-09-14 | $396.46 | $398.24 | $393.14 | $396.65 | $396.65 | 4,272,537 |
2022-09-13 | $403.94 | $405.21 | $394.01 | $395.14 | $395.14 | 5,094,885 |
2022-09-12 | $410.96 | $413.94 | $410.65 | $413.17 | $413.17 | 2,797,261 |
2022-09-09 | $404.80 | $409.67 | $404.65 | $408.76 | $408.76 | 2,589,182 |
2022-09-08 | $397.39 | $402.94 | $396.20 | $402.34 | $402.34 | 4,018,277 |
2022-09-07 | $392.42 | $400.67 | $392.28 | $399.82 | $399.82 | 6,619,517 |
2022-09-06 | $395.25 | $396.26 | $390.45 | $392.71 | $392.71 | 4,858,729 |
2022-09-02 | $402.38 | $403.65 | $392.33 | $394.28 | $394.28 | 4,179,488 |
2022-09-01 | $394.90 | $398.82 | $392.06 | $398.54 | $398.54 | 4,934,115 |
2022-08-31 | $402.00 | $403.30 | $397.09 | $397.18 | $397.18 | 6,263,360 |
2022-08-30 | $405.98 | $406.21 | $398.10 | $400.19 | $400.19 | 5,693,746 |
2022-08-29 | $404.32 | $407.96 | $403.30 | $404.83 | $404.83 | 4,518,606 |
2022-08-26 | $421.70 | $422.16 | $407.28 | $407.28 | $407.28 | 5,994,509 |
2022-08-25 | $417.48 | $421.81 | $416.35 | $421.69 | $421.69 | 2,383,268 |
2022-08-24 | $414.33 | $417.32 | $413.58 | $415.83 | $415.83 | 2,673,960 |
2022-08-23 | $415.09 | $417.60 | $413.94 | $414.54 | $414.54 | 4,201,647 |
2022-08-22 | $419.28 | $419.39 | $414.58 | $415.46 | $415.46 | 5,263,526 |
2022-08-19 | $427.26 | $427.54 | $423.47 | $424.36 | $424.36 | 4,063,299 |
2022-08-18 | $429.14 | $430.89 | $427.78 | $430.05 | $430.05 | 2,709,938 |
2022-08-17 | $428.20 | $431.81 | $426.81 | $428.79 | $428.79 | 4,063,557 |
2022-08-16 | $430.05 | $434.03 | $429.24 | $432.04 | $432.04 | 3,596,597 |
2022-08-15 | $427.13 | $431.69 | $427.00 | $431.14 | $431.14 | 2,596,400 |
2022-08-12 | $424.30 | $429.48 | $423.28 | $429.25 | $429.25 | 4,492,585 |
2022-08-11 | $425.26 | $427.21 | $421.47 | $422.30 | $422.30 | 4,909,930 |
2022-08-10 | $421.01 | $422.36 | $418.97 | $422.15 | $422.15 | 3,837,163 |
2022-08-09 | $414.43 | $414.89 | $412.38 | $413.49 | $413.49 | 2,491,436 |
2022-08-08 | $417.50 | $419.84 | $414.00 | $415.23 | $415.23 | 4,304,661 |
2022-08-05 | $411.83 | $416.35 | $411.78 | $415.59 | $415.59 | 2,971,294 |
2022-08-04 | $416.57 | $417.26 | $414.65 | $416.32 | $416.32 | 4,000,158 |
2022-08-03 | $412.49 | $417.90 | $412.21 | $416.72 | $416.72 | 4,612,020 |
2022-08-02 | $411.27 | $415.15 | $408.95 | $410.32 | $410.32 | 4,000,308 |
2022-08-01 | $411.34 | $415.58 | $410.57 | $412.95 | $412.95 | 3,757,498 |
2022-07-29 | $409.83 | $415.20 | $408.92 | $414.28 | $414.28 | 4,438,456 |
2022-07-28 | $403.97 | $408.91 | $400.26 | $408.21 | $408.21 | 5,250,430 |
2022-07-27 | $396.45 | $404.98 | $396.18 | $403.09 | $403.09 | 4,904,500 |
2022-07-26 | $395.86 | $396.09 | $391.98 | $392.93 | $392.93 | 4,115,469 |
2022-07-25 | $397.82 | $398.55 | $395.29 | $397.65 | $397.65 | 3,960,308 |
2022-07-22 | $400.99 | $402.24 | $394.80 | $397.24 | $397.24 | 6,173,760 |
2022-07-21 | $396.20 | $400.91 | $393.71 | $400.81 | $400.81 | 8,258,645 |
2022-07-20 | $394.45 | $398.31 | $393.09 | $396.76 | $396.76 | 4,862,317 |
2022-07-19 | $388.03 | $394.89 | $387.40 | $394.32 | $394.32 | 4,683,986 |
2022-07-18 | $390.36 | $391.05 | $382.65 | $384.00 | $384.00 | 3,743,632 |
2022-07-15 | $384.55 | $387.22 | $382.51 | $387.13 | $387.13 | 3,959,038 |
2022-07-14 | $375.55 | $380.49 | $372.97 | $379.88 | $379.88 | 4,885,943 |
2022-07-13 | $377.01 | $383.88 | $376.58 | $380.80 | $380.80 | 4,665,153 |
2022-07-12 | $385.70 | $388.15 | $380.96 | $382.76 | $382.76 | 3,906,578 |
2022-07-11 | $387.85 | $388.85 | $385.50 | $386.23 | $386.23 | 3,601,967 |
2022-07-08 | $389.26 | $392.64 | $387.67 | $390.68 | $390.68 | 3,757,204 |
2022-07-07 | $387.16 | $391.84 | $387.12 | $390.99 | $390.99 | 4,786,301 |
2022-07-06 | $384.11 | $387.86 | $381.59 | $385.28 | $385.28 | 4,982,831 |
2022-07-05 | $377.87 | $383.97 | $374.83 | $383.91 | $383.91 | 5,097,025 |
2022-07-01 | $378.52 | $383.64 | $375.77 | $383.09 | $383.09 | 5,267,694 |
2022-06-30 | $378.20 | $382.58 | $374.52 | $379.15 | $379.15 | 7,321,105 |
2022-06-29 | $383.17 | $384.22 | $380.40 | $382.34 | $382.34 | 3,905,792 |
2022-06-28 | $392.14 | $395.14 | $382.50 | $382.61 | $382.61 | 5,630,770 |
2022-06-27 | $393.04 | $393.36 | $389.41 | $390.58 | $390.58 | 7,858,253 |
2022-06-24 | $383.34 | $392.08 | $383.34 | $392.00 | $392.00 | 4,803,114 |
2022-06-23 | $378.58 | $380.76 | $374.77 | $380.13 | $380.13 | 7,788,956 |
2022-06-22 | $372.57 | $380.66 | $372.09 | $376.36 | $376.36 | 5,115,413 |
2022-06-21 | $373.74 | $378.45 | $373.63 | $377.01 | $377.01 | 6,635,828 |
2022-06-17 | $367.44 | $371.27 | $364.03 | $367.66 | $367.66 | 13,277,932 |
2022-06-16 | $370.83 | $371.23 | $364.36 | $366.99 | $366.99 | 10,548,879 |
2022-06-15 | $377.69 | $384.24 | $372.44 | $379.46 | $379.46 | 9,075,766 |
2022-06-14 | $377.20 | $378.24 | $370.89 | $374.13 | $374.13 | 12,557,860 |
2022-06-13 | $380.17 | $382.15 | $373.63 | $375.13 | $375.13 | 13,018,360 |
2022-06-10 | $395.30 | $396.10 | $390.09 | $390.13 | $390.13 | 8,654,161 |
2022-06-09 | $409.79 | $412.15 | $401.89 | $401.99 | $401.99 | 3,994,407 |
2022-06-08 | $415.75 | $417.62 | $412.19 | $412.94 | $411.63 | 3,379,451 |
2022-06-07 | $409.84 | $418.04 | $409.40 | $417.46 | $416.13 | 4,627,465 |
2022-06-06 | $416.69 | $418.41 | $412.36 | $413.62 | $412.30 | 3,028,644 |
2022-06-03 | $414.21 | $415.84 | $411.32 | $412.38 | $411.07 | 4,039,087 |
2022-06-02 | $411.25 | $419.29 | $408.84 | $419.26 | $417.93 | 4,391,475 |
2022-06-01 | $416.99 | $418.05 | $408.75 | $411.51 | $410.20 | 6,646,235 |
2022-05-31 | $415.36 | $418.30 | $411.83 | $414.87 | $413.55 | 5,773,919 |
2022-05-27 | $409.71 | $417.25 | $409.49 | $417.25 | $415.92 | 4,078,714 |
2022-05-26 | $400.43 | $408.80 | $400.20 | $407.06 | $405.77 | 4,283,403 |
2022-05-25 | $394.03 | $401.16 | $393.61 | $399.25 | $397.98 | 5,610,230 |
2022-05-24 | $394.21 | $396.79 | $388.63 | $395.75 | $394.49 | 5,415,836 |
2022-05-23 | $394.57 | $399.42 | $392.08 | $398.61 | $397.34 | 4,936,456 |
2022-05-20 | $394.91 | $395.49 | $382.17 | $391.30 | $390.06 | 7,447,986 |
2022-05-19 | $390.17 | $395.74 | $388.74 | $391.10 | $389.86 | 7,168,694 |
2022-05-18 | $405.24 | $405.50 | $392.25 | $393.56 | $392.31 | 6,217,210 |
2022-05-17 | $408.24 | $410.33 | $404.33 | $410.03 | $408.73 | 5,230,360 |
2022-05-16 | $401.69 | $405.74 | $399.32 | $401.71 | $400.43 | 4,944,505 |
2022-05-13 | $398.38 | $404.88 | $397.34 | $403.41 | $402.13 | 5,360,433 |
2022-05-12 | $391.03 | $397.45 | $386.78 | $393.81 | $392.56 | 7,557,400 |
2022-05-11 | $399.78 | $405.69 | $393.62 | $394.39 | $393.14 | 8,473,070 |
2022-05-10 | $406.21 | $407.76 | $396.51 | $400.71 | $399.44 | 10,355,163 |
2022-05-09 | $406.80 | $408.09 | $398.28 | $399.92 | $398.65 | 8,724,176 |
2022-05-06 | $412.87 | $416.55 | $407.48 | $413.21 | $411.90 | 8,978,530 |
2022-05-05 | $426.35 | $426.43 | $411.20 | $415.45 | $414.13 | 11,436,757 |
2022-05-04 | $418.87 | $431.50 | $415.48 | $430.74 | $429.37 | 9,562,867 |
2022-05-03 | $416.82 | $420.73 | $415.16 | $418.15 | $416.82 | 7,359,727 |
2022-05-02 | $413.62 | $417.68 | $406.80 | $416.22 | $414.90 | 9,393,923 |
2022-04-29 | $425.48 | $427.68 | $412.98 | $413.56 | $412.24 | 8,744,840 |
2022-04-28 | $424.10 | $431.48 | $419.43 | $429.68 | $428.31 | 5,565,438 |
2022-04-27 | $418.94 | $424.73 | $416.82 | $419.15 | $417.82 | 9,798,339 |
2022-04-26 | $427.70 | $427.87 | $417.84 | $417.89 | $416.56 | 9,467,666 |
2022-04-25 | $425.47 | $430.53 | $420.64 | $430.42 | $429.05 | 7,913,069 |
2022-04-22 | $438.80 | $439.09 | $427.30 | $427.78 | $426.42 | 7,928,902 |
2022-04-21 | $450.56 | $451.97 | $439.02 | $440.09 | $438.69 | 5,260,071 |
2022-04-20 | $448.88 | $449.50 | $445.41 | $446.56 | $445.14 | 4,269,251 |
2022-04-19 | $439.75 | $447.73 | $439.58 | $446.96 | $445.54 | 5,184,906 |
2022-04-18 | $438.71 | $441.64 | $437.53 | $439.86 | $438.46 | 4,631,471 |
2022-04-14 | $445.44 | $446.65 | $439.57 | $439.70 | $438.30 | 4,410,031 |
2022-04-13 | $440.05 | $445.98 | $439.74 | $445.20 | $443.78 | 7,292,474 |
2022-04-12 | $445.05 | $447.65 | $438.56 | $440.05 | $438.65 | 5,272,471 |
2022-04-11 | $446.02 | $446.89 | $441.30 | $441.74 | $440.33 | 4,955,008 |
2022-04-08 | $449.97 | $452.56 | $447.91 | $449.51 | $448.08 | 4,962,820 |
2022-04-07 | $447.54 | $452.62 | $445.45 | $450.71 | $449.28 | 5,313,245 |
2022-04-06 | $448.79 | $450.88 | $445.42 | $448.49 | $447.06 | 6,035,483 |
2022-04-05 | $457.24 | $459.79 | $451.82 | $452.89 | $451.45 | 4,249,695 |
2022-04-04 | $455.18 | $458.91 | $454.24 | $458.80 | $457.34 | 4,052,062 |
2022-04-01 | $455.26 | $455.42 | $451.08 | $454.79 | $453.34 | 5,257,398 |
2022-03-31 | $459.91 | $460.72 | $453.47 | $453.69 | $452.25 | 6,553,420 |
2022-03-30 | $462.51 | $463.17 | $458.44 | $460.79 | $459.32 | 5,738,719 |
2022-03-29 | $462.01 | $464.05 | $458.05 | $463.67 | $462.20 | 5,716,765 |
2022-03-28 | $453.95 | $457.86 | $452.00 | $457.83 | $456.37 | 4,230,256 |
2022-03-25 | $453.10 | $454.95 | $450.36 | $454.64 | $453.19 | 6,904,436 |
2022-03-24 | $447.79 | $452.39 | $446.65 | $452.36 | $450.92 | 3,491,547 |
2022-03-23 | $450.36 | $451.87 | $447.12 | $447.39 | $444.51 | 5,558,013 |
2022-03-22 | $449.22 | $453.96 | $449.22 | $453.07 | $450.16 | 5,226,901 |
2022-03-21 | $447.72 | $449.83 | $444.02 | $447.61 | $444.73 | 5,671,877 |
2022-03-18 | $441.36 | $448.24 | $440.56 | $447.70 | $444.82 | 5,217,777 |
2022-03-17 | $435.44 | $443.08 | $435.14 | $442.96 | $440.11 | 6,514,538 |
2022-03-16 | $431.93 | $437.59 | $426.67 | $437.52 | $434.71 | 7,961,704 |
2022-03-15 | $421.54 | $428.68 | $420.24 | $428.04 | $425.29 | 7,882,559 |
2022-03-14 | $422.90 | $426.36 | $417.60 | $418.82 | $416.13 | 8,925,111 |
2022-03-11 | $430.05 | $430.63 | $421.36 | $422.01 | $419.29 | 11,299,748 |
2022-03-10 | $424.37 | $428.26 | $422.26 | $427.34 | $424.59 | 8,046,606 |
2022-03-09 | $427.04 | $431.37 | $424.66 | $429.31 | $426.55 | 7,702,996 |
2022-03-08 | $421.43 | $429.00 | $416.91 | $418.06 | $415.37 | 14,798,487 |
2022-03-07 | $433.44 | $433.69 | $421.19 | $421.20 | $418.49 | 8,790,069 |
2022-03-04 | $433.75 | $435.26 | $429.74 | $433.95 | $431.16 | 8,081,127 |
2022-03-03 | $442.44 | $443.03 | $435.76 | $437.69 | $434.87 | 9,926,991 |
2022-03-02 | $434.31 | $441.47 | $433.47 | $439.80 | $436.97 | 8,947,176 |
2022-03-01 | $437.00 | $439.09 | $429.09 | $431.92 | $429.14 | 14,288,674 |
2022-02-28 | $433.93 | $440.12 | $432.60 | $438.72 | $435.90 | 11,173,981 |
2022-02-25 | $431.44 | $439.77 | $429.76 | $439.61 | $436.78 | 9,651,438 |
2022-02-24 | $412.80 | $430.61 | $412.40 | $430.14 | $427.37 | 19,259,912 |
2022-02-23 | $434.48 | $435.15 | $423.17 | $423.48 | $420.76 | 11,345,144 |
2022-02-22 | $433.75 | $437.40 | $427.71 | $431.34 | $428.56 | 9,915,928 |
2022-02-18 | $439.34 | $440.59 | $433.72 | $436.07 | $433.26 | 8,059,103 |
2022-02-17 | $445.18 | $445.72 | $438.35 | $439.10 | $436.27 | 6,435,610 |
2022-02-16 | $445.76 | $450.01 | $443.89 | $448.51 | $445.62 | 6,315,625 |
2022-02-15 | $445.64 | $448.24 | $445.13 | $448.00 | $445.12 | 6,723,904 |
2022-02-14 | $441.88 | $443.53 | $437.26 | $440.91 | $438.07 | 8,248,990 |
2022-02-11 | $451.34 | $453.57 | $440.88 | $442.35 | $439.50 | 9,437,106 |
2022-02-10 | $453.39 | $459.72 | $449.20 | $451.38 | $448.48 | 7,475,989 |
2022-02-09 | $457.26 | $459.81 | $457.03 | $459.50 | $456.54 | 7,144,620 |
2022-02-08 | $448.71 | $453.88 | $447.18 | $452.82 | $449.91 | 4,955,481 |
2022-02-07 | $451.51 | $452.97 | $447.82 | $449.25 | $446.36 | 6,353,159 |
2022-02-04 | $448.24 | $454.77 | $445.80 | $450.85 | $447.95 | 7,109,011 |
2022-02-03 | $452.92 | $454.95 | $447.68 | $448.60 | $445.71 | 7,835,239 |
2022-02-02 | $457.57 | $460.14 | $455.04 | $459.26 | $456.31 | 8,744,102 |
2022-02-01 | $452.69 | $455.59 | $448.89 | $454.89 | $451.96 | 8,777,837 |
2022-01-31 | $443.11 | $452.24 | $441.77 | $451.77 | $448.86 | 8,537,705 |
2022-01-28 | $434.64 | $443.88 | $429.68 | $443.75 | $440.89 | 13,069,645 |
2022-01-27 | $440.19 | $443.50 | $431.33 | $433.16 | $430.37 | 17,535,975 |
2022-01-26 | $442.71 | $446.07 | $430.76 | $435.43 | $432.63 | 14,881,711 |
2022-01-25 | $434.99 | $441.63 | $429.01 | $436.44 | $433.63 | 14,719,982 |
2022-01-24 | $433.95 | $442.32 | $422.56 | $441.52 | $438.68 | 18,261,081 |
2022-01-21 | $447.58 | $450.01 | $439.87 | $439.98 | $437.15 | 13,981,012 |
2022-01-20 | $455.74 | $460.75 | $448.21 | $448.72 | $445.83 | 8,907,315 |
2022-01-19 | $460.00 | $461.60 | $453.43 | $453.76 | $450.84 | 6,138,206 |
2022-01-18 | $461.70 | $461.94 | $457.33 | $458.50 | $455.55 | 9,658,988 |
2022-01-14 | $463.14 | $467.08 | $461.90 | $466.75 | $463.75 | 9,652,985 |
2022-01-13 | $474.22 | $474.92 | $465.49 | $466.59 | $463.59 | 5,351,101 |
2022-01-12 | $473.73 | $475.26 | $470.97 | $473.08 | $470.04 | 8,938,621 |
2022-01-11 | $467.26 | $471.90 | $464.05 | $471.83 | $468.79 | 7,543,163 |
2022-01-10 | $464.69 | $467.78 | $458.59 | $467.22 | $464.21 | 8,975,938 |
2022-01-07 | $470.02 | $471.25 | $466.67 | $468.10 | $465.09 | 7,673,579 |
2022-01-06 | $469.95 | $472.85 | $467.48 | $469.98 | $466.96 | 5,959,067 |
2022-01-05 | $479.27 | $480.03 | $470.29 | $470.33 | $467.30 | 7,211,395 |
2022-01-04 | $481.37 | $482.07 | $477.66 | $479.68 | $476.59 | 5,452,002 |
2022-01-03 | $478.38 | $479.90 | $475.91 | $479.84 | $476.75 | 5,560,279 |
2021-12-31 | $477.66 | $478.93 | $476.75 | $476.99 | $473.92 | 3,867,914 |
2021-12-30 | $480.04 | $481.09 | $477.76 | $478.18 | $475.10 | 4,030,624 |
2021-12-29 | $479.08 | $480.64 | $478.00 | $479.53 | $476.44 | 3,312,068 |
2021-12-28 | $479.84 | $480.90 | $478.12 | $479.03 | $475.95 | 4,267,035 |
2021-12-27 | $474.08 | $479.40 | $474.08 | $479.40 | $476.32 | 4,130,415 |
2021-12-23 | $470.82 | $474.23 | $470.71 | $472.63 | $469.59 | 4,368,755 |
2021-12-22 | $464.80 | $469.87 | $464.65 | $469.75 | $466.73 | 4,833,165 |
2021-12-21 | $460.57 | $465.24 | $458.32 | $465.06 | $462.07 | 6,333,021 |
2021-12-20 | $456.46 | $457.40 | $453.10 | $456.92 | $453.98 | 7,001,076 |
2021-12-17 | $463.52 | $466.73 | $460.06 | $462.11 | $459.14 | 8,429,484 |
2021-12-16 | $472.96 | $473.28 | $465.17 | $466.74 | $463.74 | 7,865,884 |
2021-12-15 | $463.83 | $471.27 | $461.14 | $471.06 | $468.03 | 7,050,750 |
2021-12-14 | $463.48 | $466.12 | $460.61 | $463.77 | $460.79 | 10,305,913 |
2021-12-13 | $470.66 | $470.94 | $466.71 | $467.07 | $464.06 | 8,930,014 |
2021-12-10 | $471.14 | $472.81 | $468.42 | $472.74 | $468.20 | 5,628,150 |
2021-12-09 | $470.05 | $471.00 | $468.04 | $468.25 | $463.75 | 5,550,894 |
2021-12-08 | $470.60 | $471.90 | $468.71 | $471.43 | $466.90 | 4,992,022 |
2021-12-07 | $466.28 | $470.75 | $466.23 | $470.19 | $465.67 | 6,658,955 |
2021-12-06 | $458.01 | $462.62 | $455.38 | $460.62 | $456.19 | 6,552,876 |
2021-12-03 | $460.96 | $462.09 | $450.74 | $455.14 | $450.77 | 9,924,053 |
2021-12-02 | $452.52 | $460.88 | $452.11 | $459.26 | $454.85 | 10,040,857 |
2021-12-01 | $463.45 | $466.51 | $452.07 | $452.29 | $447.94 | 7,944,973 |
2021-11-30 | $463.91 | $465.88 | $457.13 | $457.63 | $453.23 | 9,778,430 |
2021-11-29 | $465.91 | $468.42 | $463.60 | $466.50 | $462.02 | 5,482,977 |
2021-11-26 | $464.23 | $465.73 | $459.60 | $460.62 | $456.19 | 7,263,781 |
2021-11-24 | $468.01 | $471.47 | $467.05 | $471.28 | $466.75 | 4,664,109 |
2021-11-23 | $469.19 | $470.95 | $466.31 | $470.06 | $465.54 | 8,485,547 |
2021-11-22 | $472.73 | $475.50 | $469.24 | $469.41 | $464.90 | 4,286,297 |
2021-11-19 | $471.45 | $472.82 | $470.40 | $470.82 | $466.29 | 3,349,764 |
2021-11-18 | $471.14 | $471.90 | $468.27 | $471.59 | $467.06 | 2,912,781 |
2021-11-17 | $470.92 | $471.08 | $469.34 | $470.04 | $465.52 | 4,846,134 |
2021-11-16 | $469.06 | $472.38 | $468.97 | $471.15 | $466.62 | 3,959,241 |
2021-11-15 | $470.59 | $470.68 | $468.12 | $469.28 | $464.77 | 2,947,076 |
2021-11-12 | $467.03 | $469.72 | $465.97 | $469.16 | $464.65 | 2,703,601 |
2021-11-11 | $467.07 | $467.12 | $465.61 | $465.73 | $461.25 | 3,459,950 |
2021-11-10 | $467.47 | $469.25 | $463.88 | $465.54 | $461.07 | 4,230,342 |
2021-11-09 | $471.22 | $471.44 | $467.74 | $469.25 | $464.74 | 3,514,244 |
2021-11-08 | $471.57 | $472.10 | $470.08 | $470.89 | $466.36 | 2,962,977 |
2021-11-05 | $471.18 | $472.54 | $468.79 | $470.40 | $465.88 | 4,361,065 |
2021-11-04 | $467.21 | $468.86 | $466.84 | $468.75 | $464.24 | 3,039,933 |
2021-11-03 | $463.14 | $466.97 | $462.68 | $466.61 | $462.13 | 2,916,130 |
2021-11-02 | $462.08 | $464.05 | $461.92 | $463.76 | $459.30 | 3,279,694 |
2021-11-01 | $462.13 | $462.52 | $460.02 | $461.94 | $457.50 | 2,901,407 |
2021-10-29 | $457.70 | $461.39 | $457.38 | $460.99 | $456.56 | 4,175,289 |
2021-10-28 | $457.29 | $460.20 | $457.27 | $460.12 | $455.70 | 2,464,664 |
2021-10-27 | $458.26 | $458.95 | $455.67 | $455.74 | $451.36 | 2,507,097 |
2021-10-26 | $458.98 | $460.29 | $457.38 | $457.78 | $453.38 | 2,550,487 |
2021-10-25 | $456.07 | $457.70 | $454.17 | $457.26 | $452.87 | 2,065,687 |
2021-10-22 | $455.00 | $456.46 | $452.83 | $454.88 | $450.51 | 3,756,671 |
2021-10-21 | $453.55 | $455.64 | $453.10 | $455.43 | $451.05 | 4,878,919 |
2021-10-20 | $452.87 | $454.52 | $452.78 | $454.25 | $449.88 | 2,735,756 |
2021-10-19 | $450.73 | $452.51 | $450.06 | $452.51 | $448.16 | 2,727,783 |
2021-10-18 | $445.72 | $449.29 | $445.00 | $448.98 | $444.66 | 2,692,867 |
2021-10-15 | $446.55 | $448.00 | $445.84 | $447.68 | $443.38 | 3,719,979 |
2021-10-14 | $440.83 | $444.39 | $440.29 | $444.27 | $440.00 | 3,594,825 |
2021-10-13 | $436.37 | $437.74 | $433.23 | $436.79 | $432.59 | 5,344,307 |
2021-10-12 | $437.39 | $437.77 | $434.48 | $435.24 | $431.06 | 4,986,674 |
2021-10-11 | $438.86 | $441.97 | $436.31 | $436.34 | $432.15 | 2,829,041 |
2021-10-08 | $441.19 | $441.59 | $438.92 | $439.62 | $435.39 | 3,056,545 |
2021-10-07 | $440.13 | $443.39 | $439.90 | $440.27 | $436.04 | 4,110,916 |
2021-10-06 | $430.98 | $436.82 | $429.21 | $436.65 | $432.45 | 5,125,737 |
2021-10-05 | $431.97 | $437.17 | $431.09 | $434.80 | $430.62 | 4,738,521 |
2021-10-04 | $434.69 | $435.61 | $428.01 | $430.29 | $426.15 | 7,910,955 |
2021-10-01 | $432.70 | $437.73 | $428.94 | $435.95 | $431.76 | 6,784,032 |
2021-09-30 | $437.70 | $438.47 | $430.60 | $430.82 | $426.68 | 7,705,340 |
2021-09-29 | $436.89 | $438.73 | $435.55 | $436.22 | $432.03 | 4,173,879 |
2021-09-28 | $441.43 | $441.75 | $434.64 | $435.47 | $431.28 | 7,588,746 |
2021-09-27 | $444.54 | $445.77 | $443.61 | $444.34 | $440.07 | 3,175,881 |
2021-09-24 | $443.16 | $446.40 | $442.93 | $445.74 | $441.46 | 3,434,998 |
2021-09-23 | $443.25 | $448.29 | $442.98 | $446.58 | $440.61 | 4,244,537 |
2021-09-22 | $439.46 | $443.41 | $438.42 | $441.29 | $435.40 | 4,928,968 |
2021-09-21 | $439.89 | $441.25 | $436.42 | $436.98 | $431.14 | 6,327,275 |
2021-09-20 | $438.26 | $439.89 | $432.17 | $437.23 | $431.39 | 10,006,457 |
2021-09-17 | $448.37 | $448.78 | $444.42 | $444.73 | $438.79 | 4,722,837 |
2021-09-16 | $449.32 | $450.34 | $446.01 | $449.06 | $443.06 | 2,269,307 |
2021-09-15 | $446.60 | $450.39 | $445.45 | $449.90 | $443.89 | 5,473,602 |
2021-09-14 | $450.08 | $450.32 | $445.20 | $446.19 | $440.23 | 3,663,664 |
2021-09-13 | $450.68 | $450.93 | $446.09 | $448.58 | $442.59 | 3,007,399 |
2021-09-10 | $453.06 | $453.51 | $447.30 | $447.54 | $441.56 | 3,024,045 |
2021-09-09 | $452.69 | $454.58 | $450.73 | $450.98 | $444.96 | 3,851,597 |
2021-09-08 | $452.90 | $453.68 | $450.87 | $453.00 | $446.95 | 4,076,761 |
2021-09-07 | $454.75 | $454.83 | $452.76 | $453.60 | $447.54 | 2,436,679 |
2021-09-03 | $454.12 | $455.65 | $453.58 | $455.07 | $448.99 | 2,622,216 |
2021-09-02 | $455.35 | $456.08 | $453.96 | $455.27 | $449.19 | 2,696,552 |
2021-09-01 | $454.55 | $455.14 | $453.58 | $453.91 | $447.85 | 3,788,429 |
2021-08-31 | $454.19 | $454.51 | $452.95 | $453.71 | $447.65 | 3,277,946 |
2021-08-30 | $453.05 | $455.09 | $452.72 | $454.20 | $448.13 | 2,433,044 |
2021-08-27 | $449.07 | $452.65 | $449.06 | $452.19 | $446.15 | 4,033,875 |
2021-08-26 | $450.69 | $450.84 | $448.15 | $448.25 | $442.26 | 3,621,782 |
2021-08-25 | $450.17 | $451.45 | $449.75 | $450.91 | $444.89 | 3,255,278 |
2021-08-24 | $449.96 | $450.52 | $449.42 | $449.97 | $443.96 | 2,899,040 |
2021-08-23 | $447.12 | $450.21 | $447.11 | $449.19 | $443.19 | 4,093,684 |
2021-08-20 | $442.14 | $445.66 | $441.66 | $445.31 | $439.36 | 4,661,022 |
2021-08-19 | $438.19 | $443.05 | $438.03 | $441.79 | $435.89 | 4,817,157 |
2021-08-18 | $444.88 | $446.56 | $440.87 | $441.14 | $435.25 | 5,144,189 |
2021-08-17 | $446.15 | $446.91 | $442.78 | $445.95 | $439.99 | 7,122,916 |
2021-08-16 | $446.56 | $449.07 | $444.83 | $449.00 | $443.00 | 3,332,987 |
2021-08-13 | $447.54 | $447.88 | $447.04 | $447.85 | $441.87 | 2,838,358 |
2021-08-12 | $445.60 | $447.21 | $444.63 | $446.72 | $440.75 | 4,714,603 |
2021-08-11 | $445.78 | $445.84 | $444.57 | $445.68 | $439.73 | 3,294,062 |
2021-08-10 | $444.55 | $445.39 | $443.82 | $444.63 | $438.69 | 2,650,391 |
2021-08-09 | $444.42 | $444.72 | $443.24 | $444.11 | $438.18 | 1,690,110 |
2021-08-06 | $444.04 | $444.87 | $443.76 | $444.42 | $438.48 | 2,660,324 |
2021-08-05 | $442.14 | $443.78 | $441.83 | $443.65 | $437.72 | 2,741,165 |
2021-08-04 | $441.72 | $442.32 | $440.64 | $440.91 | $435.02 | 3,126,035 |
2021-08-03 | $440.32 | $443.17 | $438.01 | $443.02 | $437.10 | 3,191,813 |
2021-08-02 | $442.28 | $442.86 | $439.15 | $439.51 | $433.64 | 3,485,705 |
2021-07-30 | $439.82 | $441.98 | $439.71 | $440.40 | $434.52 | 2,730,705 |
2021-07-29 | $441.74 | $443.72 | $441.72 | $442.64 | $436.73 | 3,588,872 |
2021-07-28 | $441.62 | $442.23 | $439.23 | $440.68 | $434.79 | 4,454,734 |
2021-07-27 | $441.83 | $441.87 | $437.89 | $440.92 | $435.03 | 4,245,792 |
2021-07-26 | $441.27 | $442.94 | $441.18 | $442.94 | $437.02 | 3,114,728 |
2021-07-23 | $439.42 | $442.20 | $438.71 | $441.76 | $435.86 | 4,094,139 |
2021-07-22 | $436.63 | $437.61 | $435.59 | $437.45 | $431.61 | 3,918,121 |
2021-07-21 | $434.21 | $436.58 | $434.04 | $436.50 | $430.67 | 4,581,692 |
2021-07-20 | $427.58 | $434.28 | $426.69 | $432.99 | $427.21 | 8,433,240 |
2021-07-19 | $428.04 | $428.55 | $423.81 | $426.80 | $421.10 | 10,288,402 |
2021-07-16 | $437.87 | $437.96 | $432.80 | $433.27 | $427.48 | 4,009,528 |
2021-07-15 | $436.68 | $437.41 | $434.60 | $436.57 | $430.74 | 3,978,874 |
2021-07-14 | $439.30 | $439.81 | $436.80 | $438.07 | $432.22 | 3,996,376 |
2021-07-13 | $438.15 | $439.75 | $437.00 | $437.49 | $431.65 | 4,525,392 |
2021-07-12 | $437.31 | $439.27 | $436.86 | $439.03 | $433.17 | 4,879,913 |
2021-07-09 | $434.42 | $437.70 | $434.18 | $437.41 | $431.57 | 4,312,131 |
2021-07-08 | $430.65 | $433.60 | $429.39 | $432.81 | $427.03 | 6,456,939 |
2021-07-07 | $435.57 | $436.62 | $433.41 | $436.31 | $430.48 | 4,430,929 |
2021-07-06 | $435.67 | $435.87 | $431.87 | $434.53 | $428.73 | 4,966,668 |
2021-07-02 | $433.54 | $435.98 | $433.20 | $435.64 | $429.82 | 3,920,033 |
2021-07-01 | $430.71 | $432.47 | $430.66 | $432.35 | $426.57 | 3,655,423 |
2021-06-30 | $429.06 | $430.62 | $429.05 | $429.92 | $424.18 | 6,888,465 |
2021-06-29 | $429.76 | $430.38 | $428.98 | $429.54 | $423.80 | 3,324,631 |
2021-06-28 | $429.04 | $429.49 | $427.72 | $429.35 | $423.61 | 4,015,321 |
2021-06-25 | $427.76 | $428.91 | $427.40 | $428.44 | $422.72 | 4,171,497 |
2021-06-24 | $426.69 | $427.38 | $426.44 | $426.87 | $421.17 | 4,817,492 |
2021-06-23 | $424.97 | $425.86 | $424.33 | $424.41 | $418.74 | 2,744,107 |
2021-06-22 | $422.67 | $425.79 | $421.89 | $424.66 | $418.99 | 4,447,785 |
2021-06-21 | $418.62 | $422.87 | $417.73 | $422.65 | $417.00 | 4,110,960 |
2021-06-18 | $418.97 | $419.61 | $416.48 | $416.77 | $411.20 | 7,290,719 |
2021-06-17 | $422.08 | $423.44 | $419.75 | $422.45 | $416.81 | 4,336,299 |
2021-06-16 | $425.12 | $425.28 | $420.31 | $422.58 | $416.94 | 4,764,429 |
2021-06-15 | $425.90 | $425.94 | $424.00 | $424.93 | $419.25 | 4,528,505 |
2021-06-14 | $424.92 | $425.78 | $423.54 | $425.76 | $420.07 | 2,158,829 |
2021-06-11 | $424.68 | $424.84 | $423.26 | $424.74 | $419.07 | 2,166,721 |
2021-06-10 | $423.42 | $425.04 | $421.99 | $424.04 | $418.38 | 3,075,660 |
2021-06-09 | $424.85 | $424.92 | $423.04 | $423.22 | $416.36 | 3,653,797 |
2021-06-08 | $424.82 | $424.88 | $421.98 | $423.90 | $417.03 | 3,667,239 |
2021-06-07 | $424.25 | $424.43 | $422.86 | $423.88 | $417.01 | 4,254,704 |
2021-06-04 | $422.37 | $424.56 | $422.32 | $424.24 | $417.37 | 2,586,325 |
2021-06-03 | $419.52 | $421.63 | $417.90 | $420.41 | $413.60 | 3,140,768 |
2021-06-02 | $421.96 | $422.86 | $420.93 | $422.02 | $415.18 | 2,669,653 |
2021-06-01 | $424.24 | $424.36 | $420.82 | $421.32 | $414.49 | 3,739,579 |
2021-05-28 | $422.65 | $422.89 | $421.45 | $421.65 | $414.82 | 3,280,948 |
2021-05-27 | $421.78 | $422.32 | $420.76 | $420.85 | $414.03 | 3,719,393 |
2021-05-26 | $420.47 | $421.21 | $419.37 | $420.63 | $413.82 | 3,000,849 |
2021-05-25 | $421.96 | $422.33 | $419.22 | $419.86 | $413.06 | 4,238,459 |
2021-05-24 | $418.93 | $421.94 | $418.69 | $420.77 | $413.95 | 2,731,990 |
2021-05-21 | $418.51 | $419.81 | $416.04 | $416.58 | $409.83 | 4,147,943 |
2021-05-20 | $413.37 | $418.20 | $413.26 | $416.82 | $410.07 | 3,770,406 |
2021-05-19 | $408.46 | $412.60 | $406.89 | $412.46 | $405.78 | 5,670,938 |
2021-05-18 | $417.39 | $417.63 | $413.35 | $413.58 | $406.88 | 3,348,448 |
2021-05-17 | $416.99 | $417.94 | $414.96 | $417.17 | $410.41 | 2,985,561 |
2021-05-14 | $414.76 | $419.07 | $414.76 | $418.17 | $411.40 | 3,587,732 |
2021-05-13 | $408.61 | $413.90 | $408.58 | $411.81 | $405.14 | 6,960,179 |
2021-05-12 | $412.79 | $414.14 | $406.34 | $406.98 | $400.39 | 7,589,026 |
2021-05-11 | $414.68 | $416.84 | $411.61 | $415.87 | $409.13 | 10,330,809 |
2021-05-10 | $424.15 | $424.34 | $419.43 | $419.61 | $412.81 | 4,645,850 |
2021-05-07 | $421.51 | $424.43 | $420.77 | $423.73 | $416.87 | 4,680,035 |
2021-05-06 | $417.45 | $420.77 | $415.25 | $420.68 | $413.86 | 5,376,866 |
2021-05-05 | $418.94 | $419.21 | $416.74 | $417.29 | $410.53 | 2,924,986 |
2021-05-04 | $417.68 | $418.17 | $413.26 | $417.23 | $410.47 | 6,946,774 |
2021-05-03 | $421.02 | $421.43 | $419.28 | $419.78 | $412.98 | 4,672,068 |
2021-04-30 | $419.23 | $420.13 | $417.93 | $418.88 | $412.09 | 4,920,060 |
2021-04-29 | $421.96 | $422.28 | $418.01 | $421.61 | $414.78 | 4,089,173 |
2021-04-28 | $419.38 | $420.60 | $418.50 | $418.96 | $412.17 | 5,500,198 |
2021-04-27 | $419.53 | $419.73 | $417.94 | $419.12 | $412.33 | 3,281,046 |
2021-04-26 | $419.04 | $419.81 | $418.59 | $419.25 | $412.46 | 4,583,362 |
2021-04-23 | $414.47 | $419.84 | $414.38 | $418.31 | $411.53 | 4,566,010 |
2021-04-22 | $417.43 | $418.34 | $412.71 | $413.97 | $407.26 | 6,300,016 |
2021-04-21 | $413.08 | $417.89 | $412.94 | $417.68 | $410.91 | 3,875,754 |
2021-04-20 | $415.48 | $416.23 | $412.18 | $413.81 | $407.11 | 6,145,211 |
2021-04-19 | $417.80 | $418.32 | $415.35 | $416.84 | $410.09 | 4,418,718 |
2021-04-16 | $418.82 | $419.48 | $417.33 | $418.89 | $412.10 | 2,707,256 |
2021-04-15 | $415.25 | $417.72 | $415.25 | $417.42 | $410.66 | 4,443,842 |
2021-04-14 | $414.36 | $415.51 | $412.43 | $412.98 | $406.29 | 3,981,195 |
2021-04-13 | $413.06 | $415.08 | $412.66 | $414.36 | $407.65 | 8,665,333 |
2021-04-12 | $412.36 | $413.47 | $411.76 | $413.15 | $406.46 | 2,980,465 |
2021-04-09 | $409.94 | $413.20 | $409.80 | $412.98 | $406.29 | 3,052,119 |
2021-04-08 | $409.47 | $410.11 | $408.47 | $410.01 | $403.37 | 4,125,477 |
2021-04-07 | $407.43 | $408.48 | $406.99 | $408.11 | $401.50 | 2,974,626 |
2021-04-06 | $407.31 | $408.75 | $406.94 | $407.60 | $401.00 | 3,624,086 |
2021-04-05 | $404.99 | $408.48 | $404.91 | $407.85 | $401.24 | 5,645,351 |
2021-04-01 | $399.88 | $402.20 | $399.66 | $402.08 | $395.57 | 7,300,956 |
2021-03-31 | $396.80 | $399.48 | $396.79 | $397.82 | $391.38 | 5,233,340 |
2021-03-30 | $395.91 | $396.90 | $394.50 | $396.27 | $389.85 | 3,612,926 |
2021-03-29 | $395.86 | $398.20 | $394.27 | $397.25 | $390.81 | 3,798,426 |
2021-03-26 | $392.38 | $397.89 | $391.76 | $397.45 | $391.01 | 3,625,948 |
2021-03-25 | $387.41 | $392.00 | $385.34 | $391.12 | $384.78 | 5,574,728 |
2021-03-24 | $393.77 | $395.54 | $390.21 | $390.21 | $382.61 | 6,597,368 |
2021-03-23 | $394.69 | $396.24 | $391.41 | $392.22 | $384.58 | 5,846,475 |
2021-03-22 | $392.82 | $396.86 | $392.76 | $395.30 | $387.60 | 3,791,578 |
2021-03-19 | $392.68 | $394.33 | $389.92 | $392.20 | $384.56 | 6,090,840 |
2021-03-18 | $395.99 | $398.24 | $392.25 | $392.93 | $385.27 | 4,827,129 |
2021-03-17 | $396.04 | $399.65 | $394.81 | $398.75 | $390.98 | 4,506,225 |
2021-03-16 | $398.61 | $399.36 | $396.58 | $397.45 | $389.70 | 3,722,030 |
2021-03-15 | $395.84 | $398.22 | $393.55 | $398.01 | $390.25 | 2,330,748 |
2021-03-12 | $393.57 | $395.72 | $392.67 | $395.61 | $387.90 | 3,389,295 |
2021-03-11 | $393.73 | $397.14 | $393.23 | $394.99 | $387.29 | 2,818,112 |
2021-03-10 | $391.17 | $392.87 | $389.64 | $390.97 | $383.35 | 3,426,254 |
2021-03-09 | $387.30 | $391.37 | $386.79 | $388.59 | $381.02 | 3,586,870 |
2021-03-08 | $386.08 | $389.13 | $382.83 | $383.19 | $375.72 | 3,885,653 |
2021-03-05 | $381.87 | $386.21 | $374.02 | $385.07 | $377.57 | 6,516,028 |
2021-03-04 | $382.62 | $385.42 | $373.26 | $378.10 | $370.73 | 7,556,105 |
2021-03-03 | $387.27 | $388.25 | $382.73 | $382.84 | $375.38 | 5,415,317 |
2021-03-02 | $391.31 | $391.51 | $387.77 | $388.02 | $380.46 | 4,502,419 |
2021-03-01 | $387.18 | $392.38 | $387.01 | $391.03 | $383.41 | 3,903,091 |
2021-02-26 | $385.79 | $387.02 | $379.61 | $381.77 | $374.33 | 6,195,341 |
2021-02-25 | $391.86 | $393.33 | $382.19 | $383.78 | $376.30 | 6,172,637 |
2021-02-24 | $387.72 | $393.67 | $386.74 | $393.21 | $385.55 | 3,386,610 |
2021-02-23 | $386.09 | $390.38 | $381.62 | $388.94 | $381.36 | 4,439,575 |
2021-02-22 | $388.50 | $391.08 | $388.22 | $388.53 | $380.96 | 2,857,217 |
2021-02-19 | $393.59 | $393.83 | $391.03 | $391.51 | $383.88 | 3,051,203 |
2021-02-18 | $391.02 | $392.99 | $389.21 | $392.25 | $384.61 | 2,847,509 |
2021-02-17 | $391.90 | $394.09 | $390.80 | $393.92 | $386.24 | 2,417,489 |
2021-02-16 | $395.49 | $395.65 | $393.03 | $393.87 | $386.19 | 2,379,335 |
2021-02-12 | $391.30 | $394.38 | $391.24 | $394.18 | $386.50 | 1,945,922 |
2021-02-11 | $392.77 | $393.15 | $389.59 | $392.22 | $384.58 | 3,114,184 |
2021-02-10 | $393.60 | $393.73 | $388.99 | $391.56 | $383.93 | 2,440,096 |
2021-02-09 | $391.11 | $392.35 | $386.33 | $391.72 | $384.09 | 4,722,801 |
2021-02-08 | $390.74 | $392.05 | $389.86 | $392.05 | $384.41 | 3,315,269 |
2021-02-05 | $389.69 | $389.89 | $387.95 | $389.12 | $381.54 | 2,560,025 |
2021-02-04 | $384.42 | $387.64 | $384.20 | $387.60 | $380.05 | 1,959,747 |
2021-02-03 | $383.87 | $385.11 | $381.91 | $383.26 | $375.79 | 3,246,975 |
2021-02-02 | $381.03 | $384.64 | $380.97 | $382.96 | $375.50 | 3,637,599 |
2021-02-01 | $375.17 | $378.75 | $372.70 | $377.60 | $370.24 | 4,393,168 |
2021-01-29 | $377.06 | $378.01 | $369.65 | $371.52 | $364.28 | 5,001,516 |
2021-01-28 | $377.76 | $383.34 | $377.30 | $379.05 | $371.66 | 5,677,790 |
2021-01-27 | $381.63 | $381.70 | $373.43 | $375.87 | $368.55 | 5,592,647 |
2021-01-26 | $386.81 | $387.20 | $385.00 | $385.27 | $377.76 | 2,219,242 |
2021-01-25 | $385.12 | $386.18 | $379.88 | $385.84 | $378.32 | 3,890,128 |
2021-01-22 | $383.73 | $385.50 | $383.26 | $384.31 | $376.82 | 3,739,827 |
2021-01-21 | $385.89 | $386.38 | $384.67 | $385.62 | $378.11 | 3,556,652 |
2021-01-20 | $382.52 | $386.19 | $382.11 | $385.28 | $377.77 | 3,431,228 |
2021-01-19 | $379.73 | $380.61 | $378.15 | $380.05 | $372.64 | 7,103,186 |
2021-01-15 | $378.09 | $378.92 | $375.08 | $377.10 | $369.75 | 10,182,719 |
2021-01-14 | $381.96 | $382.53 | $379.43 | $379.84 | $372.44 | 7,004,309 |
2021-01-13 | $380.12 | $382.24 | $379.24 | $381.16 | $373.73 | 3,764,929 |
2021-01-12 | $380.20 | $381.23 | $377.77 | $380.20 | $372.79 | 3,488,632 |
2021-01-11 | $379.23 | $381.92 | $379.13 | $380.14 | $372.73 | 3,365,972 |
2021-01-08 | $382.01 | $382.86 | $378.49 | $382.64 | $375.18 | 3,400,271 |
2021-01-07 | $377.47 | $381.26 | $377.28 | $380.47 | $373.06 | 6,051,650 |
2021-01-06 | $371.02 | $378.37 | $370.46 | $374.92 | $367.61 | 4,343,066 |
2021-01-05 | $369.44 | $373.83 | $369.44 | $372.67 | $365.41 | 4,310,505 |
2021-01-04 | $376.69 | $376.82 | $366.16 | $370.22 | $363.01 | 7,103,724 |
2020-12-31 | $373.20 | $376.04 | $372.60 | $375.39 | $368.07 | 4,713,052 |
2020-12-30 | $373.74 | $374.43 | $372.95 | $373.30 | $366.03 | 2,727,467 |
2020-12-29 | $375.15 | $375.40 | $372.20 | $372.81 | $365.55 | 5,401,585 |
2020-12-28 | $373.15 | $373.94 | $372.44 | $373.53 | $366.25 | 2,335,819 |
2020-12-24 | $369.42 | $370.36 | $368.81 | $370.31 | $363.09 | 2,040,697 |
2020-12-23 | $369.63 | $370.96 | $368.70 | $368.88 | $361.69 | 3,234,329 |
2020-12-22 | $369.49 | $369.67 | $367.42 | $368.56 | $361.38 | 3,441,988 |
2020-12-21 | $366.30 | $370.14 | $363.38 | $369.27 | $362.07 | 5,221,646 |
2020-12-18 | $372.36 | $372.48 | $368.36 | $370.49 | $363.27 | 6,697,564 |
2020-12-17 | $371.69 | $372.20 | $369.87 | $371.96 | $364.71 | 6,485,616 |
2020-12-16 | $369.62 | $370.91 | $368.63 | $369.90 | $362.69 | 5,512,871 |
2020-12-15 | $367.14 | $369.35 | $365.69 | $369.31 | $362.11 | 8,472,663 |
2020-12-14 | $368.44 | $369.57 | $364.21 | $364.35 | $357.25 | 3,797,572 |
2020-12-11 | $366.27 | $367.93 | $364.62 | $367.62 | $358.87 | 4,501,555 |
2020-12-10 | $366.75 | $369.21 | $365.81 | $368.08 | $359.32 | 3,151,144 |
2020-12-09 | $372.28 | $372.42 | $367.33 | $368.28 | $359.51 | 3,758,194 |
2020-12-08 | $369.07 | $372.16 | $369.06 | $371.53 | $362.69 | 3,491,095 |
2020-12-07 | $370.43 | $370.99 | $369.12 | $370.50 | $361.68 | 3,162,331 |
2020-12-04 | $368.68 | $371.20 | $368.62 | $371.19 | $362.36 | 4,091,844 |
2020-12-03 | $368.02 | $369.53 | $366.88 | $368.03 | $359.27 | 3,068,483 |
2020-12-02 | $366.16 | $368.27 | $365.55 | $368.10 | $359.34 | 4,121,854 |
2020-12-01 | $366.90 | $368.99 | $366.27 | $367.32 | $358.58 | 3,664,972 |
2020-11-30 | $364.18 | $364.39 | $360.50 | $363.32 | $354.67 | 4,093,350 |
2020-11-27 | $365.19 | $365.52 | $363.97 | $364.98 | $356.29 | 1,354,562 |
2020-11-25 | $364.40 | $364.48 | $362.80 | $363.99 | $355.33 | 3,826,470 |
2020-11-24 | $361.52 | $365.10 | $360.60 | $364.51 | $355.83 | 3,512,360 |
2020-11-23 | $358.65 | $360.05 | $356.17 | $358.77 | $350.23 | 2,728,517 |
2020-11-20 | $358.79 | $359.04 | $356.53 | $356.63 | $348.14 | 2,697,897 |
2020-11-19 | $356.85 | $359.50 | $355.49 | $359.04 | $350.49 | 3,321,607 |
2020-11-18 | $362.21 | $362.82 | $357.53 | $357.59 | $349.08 | 3,179,144 |
2020-11-17 | $361.27 | $363.24 | $359.69 | $361.95 | $353.34 | 2,656,620 |
2020-11-16 | $362.34 | $363.87 | $360.93 | $363.80 | $355.14 | 3,332,428 |
2020-11-13 | $356.52 | $360.19 | $355.99 | $359.34 | $350.79 | 2,685,415 |
2020-11-12 | $356.85 | $357.69 | $352.54 | $354.52 | $346.08 | 3,794,928 |
2020-11-11 | $357.66 | $358.86 | $356.43 | $357.93 | $349.41 | 2,485,781 |
2020-11-10 | $354.77 | $356.42 | $351.87 | $355.37 | $346.91 | 5,174,082 |
2020-11-09 | $365.29 | $365.69 | $355.34 | $355.83 | $347.36 | 9,109,230 |
2020-11-06 | $351.17 | $352.76 | $348.95 | $351.44 | $343.08 | 2,871,848 |
2020-11-05 | $350.54 | $353.45 | $350.13 | $351.47 | $343.10 | 6,900,518 |
2020-11-04 | $342.07 | $349.19 | $340.74 | $344.73 | $336.53 | 6,499,142 |
2020-11-03 | $334.86 | $339.43 | $334.35 | $337.28 | $329.25 | 6,559,410 |
2020-11-02 | $331.38 | $333.53 | $328.38 | $331.36 | $323.47 | 4,658,487 |
2020-10-30 | $329.42 | $330.82 | $323.72 | $327.62 | $319.82 | 6,634,052 |
2020-10-29 | $328.10 | $334.54 | $326.26 | $331.15 | $323.27 | 5,163,505 |
2020-10-28 | $333.24 | $334.00 | $327.30 | $327.88 | $320.08 | 7,096,185 |
2020-10-27 | $340.93 | $341.30 | $339.16 | $339.43 | $331.35 | 4,227,596 |
2020-10-26 | $343.32 | $344.19 | $336.81 | $340.59 | $332.48 | 4,327,232 |
2020-10-23 | $347.16 | $347.19 | $344.36 | $346.96 | $338.70 | 1,796,836 |
2020-10-22 | $344.20 | $346.45 | $341.88 | $345.86 | $337.63 | 2,461,179 |
2020-10-21 | $344.52 | $346.79 | $343.63 | $343.90 | $335.71 | 3,689,177 |
2020-10-20 | $344.67 | $348.10 | $343.89 | $344.57 | $336.37 | 2,816,247 |
2020-10-19 | $349.88 | $350.52 | $342.30 | $343.22 | $335.05 | 2,973,436 |
2020-10-16 | $350.27 | $351.97 | $348.34 | $348.45 | $340.16 | 2,768,044 |
2020-10-15 | $344.92 | $349.24 | $344.31 | $348.76 | $340.46 | 3,021,176 |
2020-10-14 | $351.95 | $353.09 | $348.37 | $349.19 | $340.88 | 2,373,076 |
2020-10-13 | $353.51 | $353.60 | $350.33 | $351.39 | $343.03 | 2,664,589 |
2020-10-12 | $350.78 | $355.25 | $350.28 | $353.69 | $345.27 | 2,301,131 |
2020-10-09 | $346.79 | $348.54 | $346.09 | $348.01 | $339.73 | 3,377,059 |
2020-10-08 | $344.07 | $345.03 | $343.06 | $344.98 | $336.77 | 4,166,927 |
2020-10-07 | $339.28 | $342.80 | $339.28 | $341.90 | $333.76 | 3,121,992 |
2020-10-06 | $341.13 | $343.35 | $335.56 | $336.06 | $328.06 | 3,934,679 |
2020-10-05 | $337.21 | $341.12 | $337.20 | $340.90 | $332.79 | 3,208,467 |
2020-10-02 | $332.82 | $337.09 | $332.39 | $335.05 | $327.08 | 4,092,570 |
2020-10-01 | $338.83 | $339.87 | $336.18 | $338.24 | $330.19 | 3,381,645 |
2020-09-30 | $334.34 | $339.47 | $334.10 | $336.06 | $328.06 | 4,750,895 |
2020-09-29 | $335.21 | $335.90 | $332.78 | $333.51 | $325.57 | 2,540,790 |
2020-09-28 | $334.36 | $336.10 | $333.31 | $335.36 | $327.38 | 3,411,162 |
2020-09-25 | $323.74 | $330.71 | $322.75 | $329.88 | $322.03 | 4,178,642 |
2020-09-24 | $322.32 | $327.90 | $320.92 | $324.60 | $316.87 | 4,232,095 |
2020-09-23 | $332.09 | $332.38 | $323.22 | $323.75 | $316.04 | 4,366,063 |
2020-09-22 | $331.23 | $333.57 | $328.50 | $332.97 | $323.54 | 2,864,816 |
2020-09-21 | $328.42 | $329.74 | $324.35 | $329.63 | $320.29 | 6,177,811 |
2020-09-18 | $338.17 | $338.21 | $330.64 | $333.34 | $323.90 | 3,204,653 |
2020-09-17 | $334.94 | $339.01 | $334.34 | $337.29 | $327.74 | 3,097,858 |
2020-09-16 | $342.95 | $344.47 | $339.95 | $340.21 | $330.58 | 2,453,201 |
2020-09-15 | $342.52 | $343.42 | $340.41 | $341.57 | $331.90 | 2,553,912 |
2020-09-14 | $338.86 | $341.66 | $338.32 | $339.84 | $330.22 | 2,830,727 |
2020-09-11 | $337.12 | $338.27 | $332.35 | $335.38 | $325.88 | 3,490,163 |
2020-09-10 | $343.26 | $343.91 | $334.21 | $335.22 | $325.73 | 5,060,220 |
2020-09-09 | $338.98 | $343.89 | $337.98 | $341.18 | $331.52 | 5,378,531 |
2020-09-08 | $338.05 | $339.40 | $334.23 | $334.63 | $325.15 | 5,003,489 |
2020-09-04 | $347.60 | $349.29 | $336.26 | $343.98 | $334.24 | 5,359,409 |
2020-09-03 | $357.38 | $357.88 | $344.02 | $346.82 | $337.00 | 7,771,371 |
2020-09-02 | $356.18 | $360.26 | $354.93 | $359.24 | $349.07 | 3,596,614 |
2020-09-01 | $351.68 | $354.18 | $350.70 | $354.06 | $344.03 | 3,700,409 |
2020-08-31 | $351.81 | $352.77 | $350.51 | $350.77 | $340.84 | 5,757,749 |
2020-08-28 | $350.89 | $352.19 | $349.66 | $352.00 | $342.03 | 2,520,823 |
2020-08-27 | $349.66 | $351.32 | $347.98 | $349.76 | $339.85 | 3,767,591 |
2020-08-26 | $346.11 | $349.27 | $345.58 | $349.00 | $339.12 | 3,674,797 |
2020-08-25 | $344.96 | $345.60 | $343.71 | $345.49 | $335.71 | 4,004,390 |
2020-08-24 | $343.52 | $344.42 | $342.45 | $344.35 | $334.60 | 2,083,972 |
2020-08-21 | $339.23 | $341.05 | $338.95 | $340.85 | $331.20 | 2,063,327 |
2020-08-20 | $336.73 | $340.15 | $336.59 | $339.66 | $330.04 | 1,804,711 |
2020-08-19 | $340.40 | $341.00 | $338.02 | $338.62 | $329.03 | 1,911,489 |
2020-08-18 | $339.72 | $340.46 | $337.98 | $340.00 | $330.37 | 1,634,618 |
2020-08-17 | $339.32 | $339.72 | $338.87 | $339.28 | $329.67 | 1,630,600 |
2020-08-14 | $337.76 | $338.79 | $337.05 | $338.19 | $328.61 | 1,716,097 |
2020-08-13 | $338.00 | $339.62 | $337.18 | $338.22 | $328.64 | 2,643,209 |
2020-08-12 | $336.85 | $339.64 | $336.80 | $338.80 | $329.20 | 2,907,862 |
2020-08-11 | $338.24 | $338.88 | $333.38 | $334.14 | $324.68 | 3,603,710 |
2020-08-10 | $336.42 | $337.15 | $334.33 | $336.96 | $327.42 | 2,222,132 |
2020-08-07 | $334.60 | $336.18 | $333.65 | $335.95 | $326.44 | 3,050,296 |
2020-08-06 | $332.85 | $335.81 | $332.48 | $335.71 | $326.20 | 3,301,089 |
2020-08-05 | $332.83 | $333.70 | $332.52 | $333.45 | $324.01 | 2,435,103 |
2020-08-04 | $329.19 | $331.40 | $329.19 | $331.30 | $321.92 | 3,581,597 |
2020-08-03 | $329.66 | $330.93 | $329.06 | $330.11 | $320.76 | 2,835,276 |
2020-07-31 | $327.21 | $327.89 | $322.63 | $327.82 | $318.54 | 4,683,442 |
2020-07-30 | $323.19 | $325.71 | $320.90 | $325.26 | $316.05 | 3,287,164 |
2020-07-29 | $323.41 | $327.02 | $323.36 | $326.38 | $317.14 | 2,339,925 |
2020-07-28 | $323.67 | $324.93 | $322.14 | $322.50 | $313.37 | 2,513,072 |
2020-07-27 | $322.89 | $324.69 | $322.06 | $324.50 | $315.31 | 3,434,018 |
2020-07-24 | $322.20 | $323.27 | $320.55 | $322.13 | $313.01 | 3,421,832 |
2020-07-23 | $327.72 | $328.52 | $322.75 | $324.20 | $315.02 | 3,024,171 |
2020-07-22 | $325.91 | $330.06 | $325.79 | $328.17 | $318.88 | 3,177,170 |
2020-07-21 | $327.75 | $328.22 | $325.26 | $326.25 | $317.01 | 3,103,323 |
2020-07-20 | $322.69 | $326.36 | $321.90 | $325.66 | $316.44 | 2,352,301 |
2020-07-17 | $323.15 | $323.85 | $321.01 | $322.99 | $313.84 | 2,251,285 |
2020-07-16 | $321.05 | $322.50 | $320.35 | $322.04 | $312.92 | 2,388,146 |
2020-07-15 | $323.69 | $324.32 | $320.53 | $323.16 | $314.01 | 3,876,896 |
2020-07-14 | $314.52 | $320.59 | $313.24 | $320.17 | $311.10 | 7,114,284 |
2020-07-13 | $321.35 | $323.97 | $315.38 | $316.07 | $307.12 | 5,078,343 |
2020-07-10 | $315.48 | $319.14 | $314.00 | $318.90 | $309.87 | 2,754,737 |
2020-07-09 | $318.21 | $318.33 | $311.89 | $315.72 | $306.78 | 3,294,361 |
2020-07-08 | $315.83 | $317.54 | $313.94 | $317.33 | $308.34 | 3,677,673 |
2020-07-07 | $316.59 | $318.75 | $314.60 | $314.98 | $306.06 | 2,860,049 |
2020-07-06 | $317.67 | $318.65 | $316.80 | $318.26 | $309.25 | 4,444,706 |
2020-07-02 | $315.49 | $316.91 | $312.72 | $313.45 | $304.57 | 3,488,472 |
2020-07-01 | $310.74 | $313.09 | $310.25 | $311.81 | $302.98 | 4,012,724 |
2020-06-30 | $305.18 | $311.41 | $305.05 | $309.69 | $300.92 | 5,454,089 |
2020-06-29 | $302.56 | $305.66 | $300.11 | $305.66 | $297.00 | 4,065,198 |
2020-06-26 | $307.35 | $307.56 | $300.62 | $301.14 | $292.61 | 4,968,248 |
2020-06-25 | $304.66 | $308.83 | $302.44 | $308.50 | $299.76 | 6,424,479 |
2020-06-24 | $311.04 | $311.73 | $303.36 | $305.30 | $296.65 | 5,044,948 |
2020-06-23 | $314.70 | $315.75 | $312.87 | $313.21 | $304.34 | 3,793,033 |
2020-06-22 | $309.17 | $312.24 | $307.95 | $311.94 | $303.11 | 4,172,702 |
2020-06-19 | $315.33 | $315.60 | $308.38 | $309.72 | $300.95 | 3,832,131 |
2020-06-18 | $309.82 | $312.13 | $309.36 | $311.62 | $302.79 | 4,006,397 |
2020-06-17 | $313.94 | $314.20 | $310.69 | $311.38 | $302.56 | 3,527,692 |
2020-06-16 | $315.39 | $315.50 | $307.51 | $312.79 | $303.93 | 5,232,996 |
2020-06-15 | $297.79 | $308.05 | $296.49 | $306.89 | $298.20 | 6,261,476 |
2020-06-12 | $309.29 | $310.14 | $299.62 | $305.36 | $295.50 | 7,851,567 |
2020-06-11 | $312.57 | $313.10 | $301.08 | $301.59 | $291.85 | 7,865,723 |
2020-06-10 | $322.60 | $323.56 | $319.40 | $320.11 | $309.77 | 5,992,882 |
2020-06-09 | $321.47 | $323.54 | $320.52 | $322.01 | $311.61 | 4,319,654 |
2020-06-08 | $321.23 | $324.55 | $320.81 | $324.40 | $313.92 | 3,821,192 |
2020-06-05 | $318.38 | $322.45 | $318.32 | $320.48 | $310.13 | 7,158,816 |
2020-06-04 | $312.18 | $314.12 | $310.17 | $312.34 | $302.25 | 6,995,292 |
2020-06-03 | $311.33 | $314.32 | $311.02 | $313.39 | $303.27 | 4,816,540 |
2020-06-02 | $307.65 | $309.23 | $306.17 | $309.23 | $299.24 | 3,175,867 |
2020-06-01 | $304.64 | $307.25 | $304.10 | $306.68 | $296.78 | 6,468,512 |
2020-05-29 | $303.47 | $305.99 | $300.58 | $305.18 | $295.32 | 7,085,348 |
2020-05-28 | $305.82 | $307.91 | $303.30 | $303.95 | $294.13 | 5,876,813 |
2020-05-27 | $303.16 | $304.61 | $297.91 | $304.55 | $294.71 | 6,798,645 |
2020-05-26 | $302.99 | $303.20 | $299.71 | $300.17 | $290.48 | 7,296,387 |
2020-05-22 | $295.52 | $296.62 | $294.21 | $296.41 | $286.84 | 3,699,104 |
2020-05-21 | $297.79 | $298.66 | $294.69 | $295.81 | $286.26 | 3,860,802 |
2020-05-20 | $296.81 | $298.87 | $296.60 | $297.99 | $288.37 | 3,877,710 |
2020-05-19 | $295.34 | $297.17 | $292.92 | $292.99 | $283.53 | 5,319,362 |
2020-05-18 | $294.09 | $297.70 | $293.69 | $296.04 | $286.48 | 6,004,056 |
2020-05-15 | $283.34 | $287.23 | $282.25 | $287.16 | $277.89 | 7,136,686 |
2020-05-14 | $279.84 | $286.02 | $275.00 | $285.92 | $276.69 | 8,711,240 |
2020-05-13 | $286.96 | $288.12 | $279.87 | $282.54 | $273.41 | 8,580,643 |
2020-05-12 | $294.73 | $295.17 | $287.46 | $287.47 | $278.19 | 4,716,415 |
2020-05-11 | $291.21 | $294.99 | $290.87 | $293.45 | $283.97 | 6,115,012 |
2020-05-08 | $292.06 | $293.87 | $290.81 | $293.46 | $283.98 | 4,341,965 |
2020-05-07 | $288.70 | $290.70 | $288.09 | $288.63 | $279.31 | 3,778,013 |
2020-05-06 | $289.02 | $289.39 | $285.06 | $285.25 | $276.04 | 3,424,627 |
2020-05-05 | $287.53 | $290.20 | $286.67 | $287.14 | $277.87 | 5,937,999 |
2020-05-04 | $281.55 | $284.86 | $280.10 | $284.63 | $275.44 | 4,748,427 |
2020-05-01 | $286.19 | $286.93 | $282.44 | $283.53 | $274.37 | 6,340,932 |
2020-04-30 | $292.66 | $293.18 | $289.54 | $291.16 | $281.76 | 11,214,532 |
2020-04-29 | $292.50 | $295.84 | $291.38 | $294.13 | $284.63 | 7,092,595 |
2020-04-28 | $291.99 | $292.36 | $286.35 | $286.64 | $277.38 | 6,896,972 |
2020-04-27 | $286.03 | $289.20 | $285.55 | $288.19 | $278.88 | 5,332,997 |
2020-04-24 | $281.60 | $284.58 | $279.39 | $283.90 | $274.73 | 5,010,867 |
2020-04-23 | $281.35 | $284.81 | $279.67 | $279.98 | $270.94 | 7,266,943 |
2020-04-22 | $279.19 | $281.93 | $277.80 | $280.06 | $271.02 | 7,193,430 |
2020-04-21 | $277.61 | $278.91 | $272.92 | $273.86 | $265.02 | 8,679,603 |
2020-04-20 | $283.51 | $287.21 | $282.26 | $282.46 | $273.34 | 5,670,774 |
2020-04-17 | $286.29 | $288.22 | $283.31 | $287.58 | $278.29 | 7,982,814 |
2020-04-16 | $280.02 | $280.90 | $276.62 | $280.05 | $271.01 | 6,127,425 |
2020-04-15 | $278.44 | $280.46 | $276.31 | $278.57 | $269.57 | 5,998,273 |
2020-04-14 | $281.87 | $285.80 | $280.80 | $284.83 | $275.63 | 8,103,249 |
2020-04-13 | $278.00 | $278.31 | $272.29 | $276.44 | $267.51 | 7,553,780 |
2020-04-09 | $278.65 | $282.07 | $276.35 | $279.12 | $270.11 | 11,459,971 |
2020-04-08 | $268.75 | $276.25 | $266.40 | $275.00 | $266.12 | 5,960,504 |
2020-04-07 | $275.07 | $276.00 | $265.70 | $265.91 | $257.32 | 11,655,442 |
2020-04-06 | $258.63 | $267.81 | $257.54 | $265.80 | $257.22 | 9,561,090 |
2020-04-03 | $251.49 | $254.05 | $246.00 | $249.02 | $240.98 | 6,418,965 |
2020-04-02 | $245.92 | $253.47 | $245.44 | $252.59 | $244.43 | 7,500,051 |
2020-04-01 | $248.76 | $252.22 | $244.62 | $246.80 | $238.83 | 13,657,276 |
2020-03-31 | $261.40 | $264.10 | $257.00 | $258.40 | $250.05 | 9,502,350 |
2020-03-30 | $256.53 | $263.20 | $254.37 | $262.36 | $253.89 | 9,526,222 |
2020-03-27 | $254.00 | $261.63 | $251.78 | $254.24 | $246.03 | 9,513,017 |
2020-03-26 | $250.33 | $263.63 | $249.90 | $262.37 | $253.90 | 15,861,344 |
2020-03-25 | $245.57 | $257.20 | $240.49 | $247.47 | $239.48 | 11,903,413 |
2020-03-24 | $236.99 | $246.35 | $235.97 | $245.88 | $236.48 | 12,400,880 |
2020-03-23 | $230.23 | $231.46 | $220.28 | $224.65 | $216.06 | 14,442,353 |
2020-03-20 | $244.85 | $246.70 | $230.70 | $231.16 | $222.32 | 12,613,260 |
2020-03-19 | $239.32 | $248.25 | $232.94 | $242.06 | $232.80 | 18,290,369 |
2020-03-18 | $237.22 | $246.89 | $228.78 | $241.17 | $231.95 | 21,952,758 |
2020-03-17 | $245.80 | $257.00 | $237.82 | $255.39 | $245.62 | 18,109,178 |
2020-03-16 | $242.47 | $257.82 | $235.00 | $240.12 | $230.94 | 17,961,101 |
2020-03-13 | $264.74 | $272.07 | $250.52 | $271.55 | $261.16 | 24,899,569 |
2020-03-12 | $256.88 | $267.78 | $248.56 | $248.96 | $239.44 | 22,382,029 |
2020-03-11 | $281.86 | $283.03 | $271.99 | $275.47 | $264.93 | 9,957,625 |
2020-03-10 | $285.71 | $289.74 | $274.61 | $289.55 | $278.48 | 14,188,097 |
2020-03-09 | $277.20 | $285.29 | $274.58 | $274.80 | $264.29 | 14,636,650 |
2020-03-06 | $294.49 | $300.04 | $291.42 | $298.70 | $287.28 | 9,896,243 |
2020-03-05 | $306.32 | $309.81 | $301.31 | $303.76 | $292.14 | 6,496,614 |
2020-03-04 | $307.45 | $314.75 | $304.71 | $314.75 | $302.71 | 7,182,097 |
2020-03-03 | $310.76 | $315.15 | $298.88 | $301.50 | $289.97 | 12,875,523 |
2020-03-02 | $299.34 | $310.50 | $295.65 | $310.40 | $298.53 | 11,757,256 |
2020-02-28 | $290.04 | $297.96 | $286.71 | $295.91 | $284.59 | 19,515,305 |
2020-02-27 | $306.72 | $311.03 | $298.71 | $298.71 | $287.28 | 11,315,790 |
2020-02-26 | $315.53 | $319.50 | $312.07 | $312.91 | $300.94 | 11,652,574 |
2020-02-25 | $325.38 | $326.06 | $313.08 | $314.12 | $302.11 | 12,079,061 |
2020-02-24 | $324.61 | $327.28 | $322.70 | $323.83 | $311.44 | 7,475,568 |
2020-02-21 | $337.00 | $337.32 | $334.10 | $335.01 | $322.20 | 4,323,726 |
2020-02-20 | $339.33 | $340.20 | $335.23 | $338.49 | $325.54 | 3,562,251 |
2020-02-19 | $339.33 | $340.63 | $339.02 | $339.88 | $326.88 | 2,675,106 |
2020-02-18 | $338.05 | $338.70 | $336.75 | $338.26 | $325.32 | 3,566,565 |
2020-02-14 | $339.00 | $339.26 | $337.75 | $339.07 | $326.10 | 6,510,637 |
2020-02-13 | $337.46 | $339.68 | $337.10 | $338.58 | $325.63 | 7,897,587 |
2020-02-12 | $338.39 | $339.19 | $337.98 | $339.00 | $326.03 | 5,432,709 |
2020-02-11 | $337.71 | $338.54 | $336.26 | $336.84 | $323.96 | 5,840,739 |
2020-02-10 | $332.71 | $336.24 | $332.71 | $336.22 | $323.36 | 3,599,153 |
2020-02-07 | $334.33 | $335.13 | $333.12 | $333.75 | $320.98 | 4,678,982 |
2020-02-06 | $335.57 | $335.68 | $334.29 | $335.57 | $322.74 | 4,426,094 |
2020-02-05 | $333.78 | $334.58 | $332.20 | $334.29 | $321.50 | 4,100,292 |
2020-02-04 | $329.56 | $331.49 | $329.22 | $330.61 | $317.96 | 3,622,001 |
2020-02-03 | $324.81 | $327.62 | $324.73 | $325.56 | $313.11 | 3,118,259 |
2020-01-31 | $328.45 | $328.62 | $322.18 | $323.24 | $310.88 | 6,354,042 |
2020-01-30 | $325.82 | $329.36 | $324.96 | $329.09 | $316.50 | 4,077,831 |
2020-01-29 | $329.87 | $330.08 | $327.92 | $328.10 | $315.55 | 3,372,233 |
2020-01-28 | $326.53 | $329.30 | $326.00 | $328.33 | $315.77 | 5,550,660 |
2020-01-27 | $324.45 | $326.56 | $324.09 | $324.87 | $312.44 | 6,533,909 |
2020-01-24 | $333.91 | $334.01 | $328.84 | $330.23 | $317.60 | 4,792,385 |
2020-01-23 | $332.10 | $333.41 | $330.88 | $333.26 | $320.51 | 7,451,594 |
2020-01-22 | $333.75 | $334.44 | $332.68 | $332.85 | $320.12 | 4,179,563 |
2020-01-21 | $332.38 | $333.65 | $332.31 | $332.78 | $320.05 | 5,888,050 |
2020-01-17 | $333.20 | $333.65 | $332.54 | $333.50 | $320.74 | 4,982,426 |
2020-01-16 | $331.17 | $332.40 | $330.92 | $332.40 | $319.69 | 5,493,031 |
2020-01-15 | $328.81 | $330.49 | $328.71 | $329.66 | $317.05 | 4,402,222 |
2020-01-14 | $328.90 | $330.07 | $328.11 | $328.92 | $316.34 | 4,298,606 |
2020-01-13 | $327.87 | $329.43 | $327.36 | $329.43 | $316.83 | 3,588,057 |
2020-01-10 | $328.73 | $328.90 | $326.62 | $327.14 | $314.63 | 3,494,582 |
2020-01-09 | $327.59 | $328.17 | $326.94 | $328.05 | $315.50 | 2,962,779 |
2020-01-08 | $324.38 | $327.21 | $324.11 | $325.85 | $313.39 | 3,912,071 |
2020-01-07 | $324.46 | $324.97 | $323.65 | $324.20 | $311.80 | 3,633,004 |
2020-01-06 | $321.89 | $325.14 | $321.78 | $325.09 | $312.66 | 4,211,923 |
2020-01-03 | $322.53 | $325.06 | $322.51 | $323.81 | $311.42 | 4,290,591 |
2020-01-02 | $324.98 | $326.32 | $323.95 | $326.32 | $313.84 | 4,064,896 |
2019-12-31 | $321.96 | $323.56 | $321.57 | $323.24 | $310.88 | 3,128,939 |
2019-12-30 | $324.41 | $324.49 | $321.96 | $322.51 | $310.17 | 3,508,386 |
2019-12-27 | $325.19 | $325.19 | $323.71 | $324.26 | $311.86 | 5,091,405 |
2019-12-26 | $323.06 | $324.33 | $323.02 | $324.32 | $311.92 | 2,847,392 |
2019-12-24 | $322.87 | $322.93 | $322.31 | $322.65 | $310.31 | 2,716,319 |
2019-12-23 | $322.97 | $323.04 | $322.45 | $322.61 | $310.27 | 4,519,479 |
2019-12-20 | $321.86 | $323.35 | $321.81 | $322.38 | $310.05 | 5,678,374 |
2019-12-19 | $319.60 | $320.81 | $319.34 | $320.74 | $308.47 | 5,207,563 |
2019-12-18 | $319.83 | $320.06 | $319.36 | $319.37 | $307.15 | 4,238,727 |
2019-12-17 | $319.78 | $320.07 | $319.29 | $319.35 | $307.14 | 4,846,156 |
2019-12-16 | $319.00 | $319.98 | $318.99 | $319.32 | $307.11 | 3,947,604 |
2019-12-13 | $318.73 | $320.52 | $317.84 | $319.08 | $304.93 | 3,982,990 |
2019-12-12 | $316.23 | $319.81 | $315.97 | $318.97 | $304.82 | 5,000,830 |
2019-12-11 | $315.84 | $316.52 | $315.41 | $316.17 | $302.15 | 3,767,424 |
2019-12-10 | $315.65 | $316.32 | $314.61 | $315.37 | $301.38 | 3,497,832 |
2019-12-09 | $316.20 | $317.00 | $315.62 | $315.70 | $301.70 | 3,124,816 |
2019-12-06 | $315.93 | $317.14 | $315.89 | $316.64 | $302.60 | 4,750,735 |
2019-12-05 | $314.01 | $314.01 | $312.35 | $313.84 | $299.92 | 3,005,274 |
2019-12-04 | $312.45 | $313.87 | $312.11 | $313.18 | $299.29 | 2,210,521 |
2019-12-03 | $310.39 | $311.41 | $308.88 | $311.25 | $297.45 | 2,574,138 |
2019-12-02 | $316.43 | $316.45 | $312.95 | $313.41 | $299.51 | 3,526,531 |
2019-11-29 | $316.69 | $316.92 | $315.85 | $316.06 | $302.04 | 1,790,666 |
2019-11-27 | $316.47 | $317.28 | $316.15 | $317.25 | $303.18 | 1,998,300 |
2019-11-26 | $315.23 | $316.04 | $314.84 | $315.73 | $301.73 | 3,178,732 |
2019-11-25 | $313.75 | $315.14 | $313.75 | $315.10 | $301.13 | 3,509,976 |
2019-11-22 | $312.86 | $312.97 | $311.62 | $312.74 | $298.87 | 2,164,540 |
2019-11-21 | $312.63 | $312.74 | $311.18 | $312.07 | $298.23 | 2,174,231 |
2019-11-20 | $313.06 | $313.59 | $310.81 | $312.52 | $298.66 | 4,098,465 |
2019-11-19 | $314.47 | $314.47 | $312.98 | $313.68 | $299.77 | 3,873,673 |
2019-11-18 | $313.30 | $314.06 | $312.80 | $313.75 | $299.84 | 2,866,943 |
2019-11-15 | $312.77 | $313.61 | $312.02 | $313.61 | $299.70 | 3,770,119 |
2019-11-14 | $310.53 | $311.38 | $309.84 | $311.30 | $297.49 | 2,316,929 |
2019-11-13 | $309.62 | $311.29 | $309.40 | $310.86 | $297.07 | 2,314,392 |
2019-11-12 | $310.50 | $311.75 | $309.89 | $310.69 | $296.91 | 2,522,112 |
2019-11-11 | $309.20 | $310.27 | $309.00 | $310.16 | $296.40 | 2,232,416 |
2019-11-08 | $309.53 | $310.69 | $308.78 | $310.67 | $296.89 | 2,031,043 |
2019-11-07 | $310.32 | $311.18 | $309.41 | $309.98 | $296.23 | 2,772,030 |
2019-11-06 | $308.76 | $309.14 | $307.77 | $308.88 | $295.18 | 2,711,192 |
2019-11-05 | $309.36 | $309.65 | $308.43 | $308.74 | $295.05 | 4,949,830 |
2019-11-04 | $309.63 | $309.76 | $308.71 | $309.11 | $295.40 | 2,510,796 |
2019-11-01 | $306.65 | $307.95 | $306.47 | $307.95 | $294.29 | 2,413,064 |
2019-10-31 | $305.83 | $305.83 | $303.45 | $304.97 | $291.44 | 4,214,764 |
2019-10-30 | $305.13 | $306.22 | $303.69 | $305.87 | $292.30 | 4,160,580 |
2019-10-29 | $304.73 | $305.94 | $304.56 | $304.91 | $291.39 | 3,443,072 |
2019-10-28 | $304.55 | $305.56 | $304.55 | $305.01 | $291.48 | 4,815,384 |
2019-10-25 | $301.45 | $303.90 | $301.42 | $303.31 | $289.86 | 2,515,669 |
2019-10-24 | $302.57 | $302.75 | $301.15 | $302.11 | $288.71 | 1,940,541 |
2019-10-23 | $300.39 | $301.63 | $300.19 | $301.57 | $288.20 | 1,798,146 |
2019-10-22 | $302.30 | $302.56 | $300.57 | $300.70 | $287.36 | 4,540,807 |
2019-10-21 | $301.09 | $301.87 | $300.67 | $301.75 | $288.37 | 3,784,983 |
2019-10-18 | $300.40 | $301.05 | $298.65 | $299.60 | $286.31 | 2,557,241 |
2019-10-17 | $301.35 | $301.92 | $300.20 | $300.91 | $287.56 | 2,130,988 |
2019-10-16 | $300.03 | $300.82 | $299.59 | $300.07 | $286.76 | 3,140,474 |
2019-10-15 | $298.73 | $301.37 | $298.65 | $300.62 | $287.29 | 3,195,607 |
2019-10-14 | $297.58 | $298.28 | $297.24 | $297.69 | $284.49 | 1,615,289 |
2019-10-11 | $297.95 | $300.39 | $297.78 | $297.89 | $284.68 | 4,198,577 |
2019-10-10 | $292.81 | $295.86 | $292.62 | $294.95 | $281.87 | 3,522,630 |
2019-10-09 | $292.37 | $293.91 | $291.71 | $292.88 | $279.89 | 3,374,094 |
2019-10-08 | $292.66 | $293.45 | $290.11 | $290.13 | $277.26 | 3,987,681 |
2019-10-07 | $295.14 | $296.92 | $294.42 | $294.69 | $281.62 | 2,631,648 |
2019-10-04 | $292.79 | $296.26 | $292.75 | $296.02 | $282.89 | 4,951,258 |
2019-10-03 | $289.40 | $292.06 | $286.42 | $292.04 | $279.09 | 4,787,591 |
2019-10-02 | $293.15 | $293.15 | $288.24 | $289.63 | $276.78 | 6,360,817 |
2019-10-01 | $299.40 | $300.12 | $294.63 | $294.91 | $281.83 | 4,891,995 |
2019-09-30 | $297.61 | $299.19 | $297.56 | $298.52 | $285.28 | 3,805,889 |
2019-09-27 | $299.53 | $299.60 | $295.34 | $297.00 | $283.83 | 3,287,296 |
2019-09-26 | $299.28 | $299.50 | $297.10 | $298.59 | $285.35 | 3,103,089 |
2019-09-25 | $297.57 | $299.76 | $295.97 | $299.19 | $285.92 | 3,627,032 |
2019-09-24 | $301.07 | $301.53 | $296.47 | $297.51 | $284.32 | 6,187,865 |
2019-09-23 | $300.69 | $302.11 | $300.44 | $301.38 | $286.59 | 4,630,964 |
2019-09-20 | $303.56 | $303.84 | $300.60 | $301.22 | $286.43 | 5,893,611 |
2019-09-19 | $303.33 | $304.40 | $302.49 | $302.89 | $288.02 | 5,068,310 |
2019-09-18 | $302.25 | $303.00 | $300.01 | $302.93 | $288.06 | 3,060,735 |
2019-09-17 | $301.68 | $302.78 | $301.54 | $302.71 | $287.85 | 3,920,470 |
2019-09-16 | $301.57 | $302.40 | $301.20 | $301.98 | $287.16 | 2,276,923 |
2019-09-13 | $303.56 | $303.95 | $302.44 | $302.87 | $288.00 | 4,256,908 |
2019-09-12 | $303.02 | $304.25 | $302.22 | $303.08 | $288.20 | 4,596,279 |
2019-09-11 | $300.25 | $302.12 | $299.54 | $302.12 | $287.29 | 2,932,906 |
2019-09-10 | $299.08 | $299.95 | $297.71 | $299.95 | $285.23 | 2,416,740 |
2019-09-09 | $300.93 | $300.98 | $298.91 | $299.97 | $285.24 | 2,972,891 |
2019-09-06 | $299.94 | $300.51 | $299.20 | $299.83 | $285.11 | 3,937,475 |
2019-09-05 | $298.54 | $300.60 | $298.40 | $299.63 | $284.92 | 4,004,989 |
2019-09-04 | $294.86 | $295.77 | $294.05 | $295.76 | $281.24 | 2,741,791 |
2019-09-03 | $292.26 | $293.29 | $290.95 | $292.41 | $278.06 | 4,419,470 |
2019-08-30 | $295.96 | $295.96 | $293.12 | $294.27 | $279.82 | 4,786,562 |
2019-08-29 | $293.43 | $294.84 | $292.30 | $294.28 | $279.83 | 3,548,385 |
2019-08-28 | $287.75 | $290.71 | $286.89 | $290.50 | $276.24 | 3,827,619 |
2019-08-27 | $291.21 | $291.61 | $287.69 | $288.55 | $274.39 | 3,418,040 |
2019-08-26 | $288.91 | $289.66 | $287.24 | $289.66 | $275.44 | 2,682,329 |
2019-08-23 | $292.63 | $294.45 | $285.10 | $286.47 | $272.41 | 6,060,643 |
2019-08-22 | $294.95 | $295.63 | $292.10 | $294.07 | $279.63 | 4,230,280 |
2019-08-21 | $294.15 | $294.57 | $293.43 | $294.18 | $279.74 | 3,006,067 |
2019-08-20 | $293.49 | $294.02 | $291.61 | $291.79 | $277.47 | 2,987,421 |
2019-08-19 | $293.86 | $294.77 | $293.14 | $294.07 | $279.63 | 2,828,671 |
2019-08-16 | $288.14 | $291.01 | $288.08 | $290.58 | $276.32 | 3,910,954 |
2019-08-15 | $286.52 | $287.24 | $284.02 | $286.34 | $272.28 | 5,810,749 |
2019-08-14 | $289.70 | $290.41 | $285.40 | $285.60 | $271.58 | 5,805,455 |
2019-08-13 | $289.37 | $295.84 | $289.00 | $294.28 | $279.83 | 3,632,135 |
2019-08-12 | $291.58 | $292.21 | $288.69 | $289.81 | $275.58 | 3,542,215 |
2019-08-09 | $294.27 | $294.95 | $291.32 | $293.36 | $278.96 | 4,104,704 |
2019-08-08 | $291.26 | $295.28 | $290.68 | $295.28 | $280.78 | 5,600,858 |
2019-08-07 | $286.01 | $290.46 | $283.66 | $289.66 | $275.44 | 5,787,695 |
2019-08-06 | $287.54 | $289.69 | $285.93 | $289.38 | $275.17 | 5,461,850 |
2019-08-05 | $289.77 | $289.85 | $283.34 | $285.57 | $271.55 | 6,926,012 |
2019-08-02 | $295.52 | $295.81 | $292.59 | $294.42 | $279.97 | 7,481,079 |
2019-08-01 | $299.32 | $302.60 | $295.66 | $296.52 | $281.96 | 10,111,561 |
2019-07-31 | $302.76 | $302.94 | $296.89 | $299.23 | $284.54 | 8,580,642 |
2019-07-30 | $301.65 | $302.90 | $301.22 | $302.48 | $287.63 | 4,702,228 |
2019-07-29 | $303.63 | $303.68 | $302.58 | $303.22 | $288.34 | 2,326,293 |
2019-07-26 | $302.50 | $303.98 | $302.40 | $303.77 | $288.86 | 2,711,708 |
2019-07-25 | $302.71 | $302.74 | $300.83 | $301.71 | $286.90 | 3,671,366 |
2019-07-24 | $300.94 | $303.17 | $300.83 | $303.17 | $288.29 | 2,391,180 |
2019-07-23 | $300.91 | $301.76 | $299.96 | $301.72 | $286.91 | 2,209,434 |
2019-07-22 | $299.33 | $300.21 | $298.77 | $299.58 | $284.87 | 2,571,272 |
2019-07-19 | $301.78 | $301.82 | $298.69 | $298.90 | $284.23 | 3,510,336 |
2019-07-18 | $298.89 | $300.96 | $298.42 | $300.65 | $285.89 | 4,371,462 |
2019-07-17 | $301.47 | $301.64 | $299.48 | $299.48 | $284.78 | 2,142,446 |
2019-07-16 | $302.41 | $302.60 | $301.19 | $301.44 | $286.64 | 2,233,868 |
2019-07-15 | $302.86 | $302.89 | $301.97 | $302.46 | $287.61 | 4,400,619 |
2019-07-12 | $301.61 | $302.49 | $301.26 | $302.49 | $287.64 | 4,346,086 |
2019-07-11 | $301.05 | $301.32 | $299.93 | $300.93 | $286.16 | 5,142,102 |
2019-07-10 | $300.12 | $301.39 | $299.50 | $300.40 | $285.65 | 2,498,169 |
2019-07-09 | $297.23 | $299.26 | $297.19 | $299.03 | $284.35 | 1,544,268 |
2019-07-08 | $298.71 | $299.05 | $297.74 | $298.55 | $283.89 | 2,954,473 |
2019-07-05 | $299.18 | $300.36 | $297.74 | $300.10 | $285.37 | 2,198,161 |
2019-07-03 | $298.89 | $300.52 | $298.75 | $300.48 | $285.73 | 1,853,807 |
2019-07-02 | $297.29 | $298.23 | $296.37 | $298.23 | $283.59 | 3,786,142 |
2019-07-01 | $298.37 | $298.88 | $296.02 | $297.32 | $282.72 | 3,934,539 |
2019-06-28 | $294.28 | $295.21 | $293.71 | $294.75 | $280.28 | 5,751,367 |
2019-06-27 | $292.99 | $293.73 | $292.61 | $293.28 | $278.88 | 2,722,438 |
2019-06-26 | $293.42 | $293.99 | $292.02 | $292.08 | $277.74 | 4,210,219 |
2019-06-25 | $295.35 | $295.41 | $292.30 | $292.41 | $278.06 | 2,975,598 |
2019-06-24 | $295.90 | $296.27 | $295.15 | $295.27 | $280.78 | 3,549,268 |
2019-06-21 | $295.79 | $297.20 | $295.47 | $295.57 | $281.06 | 3,628,064 |
2019-06-20 | $296.32 | $296.57 | $293.88 | $296.02 | $281.49 | 4,408,953 |
2019-06-19 | $292.79 | $293.89 | $291.78 | $293.24 | $278.85 | 7,606,221 |
2019-06-18 | $291.63 | $293.80 | $291.25 | $292.45 | $278.09 | 4,622,740 |
2019-06-17 | $289.75 | $290.45 | $289.41 | $289.74 | $275.52 | 2,511,178 |
2019-06-14 | $291.31 | $291.93 | $290.40 | $291.25 | $275.26 | 2,000,184 |
2019-06-13 | $291.40 | $291.97 | $290.63 | $291.62 | $275.61 | 2,304,977 |
2019-06-12 | $290.66 | $291.25 | $289.83 | $290.29 | $274.36 | 2,310,269 |
2019-06-11 | $293.00 | $293.42 | $290.18 | $290.95 | $274.98 | 2,923,455 |
2019-06-10 | $291.36 | $292.81 | $290.87 | $291.00 | $275.03 | 3,862,913 |
2019-06-07 | $287.90 | $290.83 | $287.70 | $289.67 | $273.77 | 3,180,251 |
2019-06-06 | $285.21 | $287.50 | $284.49 | $286.76 | $271.02 | 4,294,539 |
2019-06-05 | $284.25 | $284.90 | $282.21 | $284.86 | $269.22 | 4,674,039 |
2019-06-04 | $278.96 | $282.58 | $278.47 | $282.44 | $266.94 | 3,598,917 |
2019-06-03 | $277.15 | $278.39 | $274.90 | $276.38 | $261.21 | 5,589,736 |
2019-05-31 | $278.06 | $278.96 | $277.11 | $277.30 | $262.08 | 5,428,476 |
2019-05-30 | $280.96 | $281.92 | $279.68 | $280.87 | $265.45 | 3,840,044 |
2019-05-29 | $280.78 | $281.20 | $278.56 | $280.24 | $264.86 | 6,641,224 |
2019-05-28 | $285.02 | $286.08 | $282.08 | $282.08 | $266.60 | 2,455,572 |
2019-05-24 | $285.66 | $286.12 | $284.01 | $284.76 | $269.13 | 1,809,862 |
2019-05-23 | $285.10 | $285.11 | $282.47 | $284.06 | $268.47 | 4,419,359 |
2019-05-22 | $287.35 | $288.60 | $287.06 | $287.65 | $271.86 | 3,147,661 |
2019-05-21 | $287.77 | $288.86 | $287.49 | $288.48 | $272.65 | 3,634,882 |
2019-05-20 | $286.05 | $287.37 | $285.05 | $285.98 | $270.28 | 2,515,977 |
2019-05-17 | $287.09 | $290.54 | $287.08 | $287.90 | $272.10 | 3,833,735 |
2019-05-16 | $287.77 | $291.17 | $287.71 | $289.56 | $273.67 | 3,911,224 |
2019-05-15 | $283.50 | $287.70 | $283.25 | $287.03 | $271.28 | 3,135,635 |
2019-05-14 | $283.91 | $287.02 | $283.75 | $285.32 | $269.66 | 3,202,835 |
2019-05-13 | $284.31 | $285.40 | $281.84 | $282.80 | $267.28 | 5,831,706 |
2019-05-10 | $287.59 | $290.90 | $284.21 | $290.00 | $274.08 | 4,329,369 |
2019-05-09 | $287.20 | $289.24 | $285.23 | $288.72 | $272.87 | 4,281,181 |
2019-05-08 | $289.55 | $291.38 | $288.82 | $289.52 | $273.63 | 5,810,008 |
2019-05-07 | $292.13 | $292.79 | $287.75 | $289.91 | $274.00 | 5,262,951 |
2019-05-06 | $291.22 | $295.28 | $290.88 | $294.90 | $278.71 | 2,792,430 |
2019-05-03 | $294.79 | $296.33 | $294.57 | $296.01 | $279.76 | 3,160,515 |
2019-05-02 | $293.64 | $294.68 | $291.49 | $293.26 | $277.16 | 3,279,870 |
2019-05-01 | $296.73 | $296.93 | $293.77 | $293.80 | $277.67 | 2,952,102 |
2019-04-30 | $295.49 | $296.33 | $293.91 | $295.94 | $279.70 | 4,549,392 |
2019-04-29 | $295.51 | $296.46 | $295.41 | $295.79 | $279.55 | 2,986,573 |
2019-04-26 | $294.11 | $295.50 | $293.21 | $295.47 | $279.25 | 2,160,488 |
2019-04-25 | $294.13 | $294.76 | $292.68 | $294.04 | $277.90 | 1,839,123 |
2019-04-24 | $294.75 | $295.14 | $294.06 | $294.22 | $278.07 | 2,568,684 |
2019-04-23 | $292.65 | $295.11 | $292.40 | $294.84 | $278.66 | 4,574,652 |
2019-04-22 | $291.13 | $292.40 | $291.04 | $292.30 | $276.26 | 2,879,501 |
2019-04-18 | $292.09 | $292.28 | $290.62 | $292.00 | $275.97 | 4,367,515 |
2019-04-17 | $293.38 | $293.39 | $290.94 | $291.37 | $275.38 | 4,342,988 |
2019-04-16 | $292.92 | $292.98 | $291.46 | $292.14 | $276.10 | 3,759,112 |
2019-04-15 | $292.24 | $292.31 | $291.04 | $291.92 | $275.90 | 3,124,788 |
2019-04-12 | $291.97 | $292.44 | $291.21 | $292.16 | $276.12 | 2,516,226 |
2019-04-11 | $290.77 | $290.78 | $289.53 | $290.20 | $274.27 | 2,581,449 |
2019-04-10 | $289.72 | $290.34 | $289.27 | $290.22 | $274.29 | 2,879,179 |
2019-04-09 | $289.73 | $290.02 | $288.66 | $289.27 | $273.39 | 3,990,718 |
2019-04-08 | $290.03 | $290.85 | $289.31 | $290.77 | $274.81 | 2,492,437 |
2019-04-05 | $289.86 | $290.56 | $289.54 | $290.45 | $274.51 | 3,928,527 |
2019-04-04 | $288.74 | $289.39 | $287.95 | $289.13 | $273.26 | 3,422,406 |
2019-04-03 | $289.25 | $289.70 | $287.68 | $288.44 | $272.61 | 3,438,957 |
2019-04-02 | $287.97 | $288.16 | $287.04 | $287.92 | $272.12 | 7,162,276 |
2019-04-01 | $286.64 | $288.08 | $286.35 | $287.85 | $272.05 | 4,170,709 |
2019-03-29 | $284.31 | $284.74 | $283.03 | $284.56 | $268.94 | 4,331,266 |
2019-03-28 | $282.25 | $283.10 | $280.96 | $282.69 | $267.17 | 2,380,749 |
2019-03-27 | $283.02 | $283.66 | $279.83 | $281.58 | $266.12 | 3,437,318 |
2019-03-26 | $282.87 | $284.09 | $281.45 | $282.96 | $267.43 | 4,222,924 |
2019-03-25 | $280.77 | $282.08 | $279.53 | $280.91 | $265.49 | 4,726,544 |
2019-03-22 | $285.12 | $285.71 | $281.07 | $281.16 | $265.73 | 6,540,753 |
2019-03-21 | $282.51 | $287.07 | $282.49 | $286.57 | $270.84 | 3,615,191 |
2019-03-20 | $284.06 | $285.38 | $282.19 | $283.39 | $267.84 | 4,672,069 |
2019-03-19 | $286.51 | $287.40 | $284.44 | $285.54 | $268.80 | 5,845,617 |
2019-03-18 | $284.57 | $285.67 | $284.33 | $285.41 | $268.67 | 3,786,222 |
2019-03-15 | $283.56 | $285.21 | $283.33 | $284.28 | $267.61 | 3,132,437 |
2019-03-14 | $283.14 | $283.60 | $282.43 | $283.01 | $266.41 | 2,396,395 |
2019-03-13 | $282.23 | $284.13 | $282.04 | $283.15 | $266.55 | 2,804,810 |
2019-03-12 | $280.79 | $281.80 | $280.62 | $281.20 | $264.71 | 2,089,572 |
2019-03-11 | $276.96 | $280.35 | $276.94 | $280.21 | $263.78 | 3,843,676 |
2019-03-08 | $274.58 | $276.33 | $274.10 | $276.20 | $260.00 | 5,315,808 |
2019-03-07 | $278.53 | $278.66 | $275.74 | $276.76 | $260.53 | 4,553,771 |
2019-03-06 | $280.87 | $280.88 | $278.68 | $279.01 | $262.65 | 3,411,727 |
2019-03-05 | $281.28 | $281.49 | $280.14 | $280.80 | $264.33 | 2,502,411 |
2019-03-04 | $283.37 | $283.57 | $278.55 | $281.16 | $264.67 | 4,811,792 |
2019-03-01 | $282.20 | $282.62 | $280.56 | $282.31 | $265.76 | 4,203,983 |
2019-02-28 | $280.66 | $281.18 | $280.06 | $280.32 | $263.88 | 4,166,078 |
2019-02-27 | $280.28 | $281.31 | $279.20 | $280.91 | $264.44 | 3,283,771 |
2019-02-26 | $280.81 | $282.02 | $280.66 | $281.05 | $264.57 | 4,881,387 |
2019-02-25 | $282.46 | $283.06 | $281.15 | $281.26 | $264.77 | 4,699,300 |
2019-02-22 | $279.86 | $281.08 | $279.54 | $280.82 | $264.35 | 4,962,953 |
2019-02-21 | $279.45 | $279.79 | $278.04 | $279.21 | $262.84 | 3,118,702 |
2019-02-20 | $279.55 | $280.63 | $278.99 | $280.09 | $263.67 | 5,534,256 |
2019-02-19 | $278.21 | $280.30 | $278.18 | $279.55 | $263.16 | 4,588,556 |
2019-02-15 | $278.01 | $279.16 | $277.82 | $279.16 | $262.79 | 4,844,237 |
2019-02-14 | $275.44 | $277.31 | $274.54 | $276.03 | $259.84 | 7,159,715 |
2019-02-13 | $276.72 | $277.62 | $276.25 | $276.66 | $260.44 | 2,994,362 |
2019-02-12 | $274.06 | $276.20 | $274.00 | $275.82 | $259.65 | 4,285,413 |
2019-02-11 | $272.84 | $273.15 | $271.70 | $272.28 | $256.31 | 2,770,345 |
2019-02-08 | $270.35 | $272.15 | $269.47 | $272.13 | $256.17 | 2,909,309 |
2019-02-07 | $272.58 | $273.18 | $269.93 | $271.83 | $255.89 | 6,678,041 |
2019-02-06 | $274.44 | $274.98 | $273.57 | $274.41 | $258.32 | 3,962,753 |
2019-02-05 | $274.12 | $275.08 | $273.54 | $274.82 | $258.70 | 4,051,261 |
2019-02-04 | $271.77 | $273.67 | $270.98 | $273.65 | $257.60 | 2,960,496 |
2019-02-01 | $271.80 | $272.84 | $270.83 | $271.70 | $255.77 | 3,901,763 |
2019-01-31 | $269.12 | $272.03 | $268.92 | $271.55 | $255.63 | 6,521,786 |
2019-01-30 | $266.67 | $270.12 | $265.85 | $269.23 | $253.44 | 5,117,188 |
2019-01-29 | $265.47 | $266.09 | $264.08 | $264.98 | $249.44 | 4,454,068 |
2019-01-28 | $265.00 | $265.41 | $263.35 | $265.35 | $249.79 | 4,425,122 |
2019-01-25 | $267.19 | $268.27 | $266.71 | $267.50 | $251.81 | 3,333,897 |
2019-01-24 | $264.79 | $265.77 | $263.67 | $265.14 | $249.59 | 3,731,726 |
2019-01-23 | $265.62 | $266.34 | $262.26 | $264.88 | $249.35 | 6,762,413 |
2019-01-22 | $266.37 | $266.59 | $262.64 | $264.50 | $248.99 | 5,992,314 |
2019-01-18 | $266.56 | $268.57 | $265.70 | $268.07 | $252.35 | 6,994,452 |
2019-01-17 | $261.62 | $265.46 | $261.52 | $264.53 | $249.02 | 4,447,232 |
2019-01-16 | $262.36 | $263.52 | $262.16 | $262.60 | $247.20 | 4,387,484 |
2019-01-15 | $259.37 | $262.20 | $259.37 | $261.91 | $246.55 | 3,781,811 |
2019-01-14 | $258.40 | $259.81 | $257.95 | $259.11 | $243.92 | 3,709,898 |
2019-01-11 | $259.24 | $260.52 | $258.57 | $260.37 | $245.10 | 5,111,675 |
2019-01-10 | $257.82 | $260.70 | $257.08 | $260.51 | $245.23 | 4,325,625 |
2019-01-09 | $259.09 | $260.48 | $257.72 | $259.49 | $244.27 | 4,096,967 |
2019-01-08 | $258.38 | $258.82 | $255.52 | $258.29 | $243.14 | 5,348,489 |
2019-01-07 | $254.24 | $257.46 | $253.21 | $255.77 | $240.77 | 5,961,329 |
2019-01-04 | $249.06 | $254.59 | $248.64 | $254.06 | $239.16 | 6,430,121 |
2019-01-03 | $249.79 | $250.03 | $245.08 | $245.43 | $231.04 | 5,831,148 |
2019-01-02 | $247.54 | $252.70 | $247.42 | $251.72 | $236.96 | 5,979,978 |
2018-12-31 | $251.04 | $251.63 | $248.99 | $251.61 | $236.86 | 10,117,850 |
2018-12-28 | $251.03 | $252.88 | $247.95 | $249.33 | $234.71 | 10,856,339 |
2018-12-27 | $244.33 | $250.07 | $240.67 | $250.06 | $235.09 | 12,693,625 |
2018-12-26 | $237.73 | $247.89 | $235.46 | $247.67 | $232.85 | 13,154,113 |
2018-12-24 | $240.80 | $242.00 | $236.04 | $236.09 | $221.96 | 6,418,996 |
2018-12-21 | $248.55 | $251.41 | $241.72 | $242.35 | $227.84 | 14,262,694 |
2018-12-20 | $250.22 | $251.94 | $244.98 | $247.43 | $232.62 | 13,684,373 |
2018-12-19 | $255.59 | $259.83 | $249.73 | $251.74 | $236.67 | 13,166,466 |
2018-12-18 | $257.67 | $258.35 | $253.71 | $255.62 | $240.32 | 10,267,622 |
2018-12-17 | $259.98 | $261.11 | $253.94 | $255.65 | $240.35 | 9,320,620 |
2018-12-14 | $264.90 | $265.97 | $261.75 | $262.40 | $245.31 | 6,080,506 |
2018-12-13 | $268.44 | $269.46 | $266.07 | $267.24 | $249.83 | 5,215,783 |
2018-12-12 | $269.48 | $270.94 | $267.35 | $267.49 | $250.07 | 3,879,381 |
2018-12-11 | $269.61 | $269.82 | $264.41 | $266.05 | $248.72 | 4,526,472 |
2018-12-10 | $265.34 | $267.12 | $260.51 | $266.00 | $248.68 | 8,522,734 |
2018-12-07 | $271.45 | $273.27 | $264.59 | $265.60 | $248.30 | 6,089,359 |
2018-12-06 | $267.92 | $271.97 | $264.36 | $271.82 | $254.12 | 8,536,303 |
2018-12-04 | $280.49 | $280.93 | $271.94 | $272.53 | $254.78 | 6,727,840 |
2018-12-03 | $282.43 | $282.58 | $279.59 | $281.37 | $263.04 | 5,885,427 |
2018-11-30 | $275.86 | $278.38 | $275.50 | $278.00 | $259.89 | 7,603,587 |
2018-11-29 | $275.78 | $277.63 | $274.49 | $276.07 | $258.09 | 4,901,319 |
2018-11-28 | $271.61 | $276.63 | $270.52 | $276.63 | $258.61 | 5,484,695 |
2018-11-27 | $268.45 | $270.35 | $267.62 | $270.32 | $252.71 | 4,565,124 |
2018-11-26 | $267.76 | $269.53 | $267.31 | $269.47 | $251.92 | 3,187,151 |
2018-11-23 | $265.10 | $266.76 | $265.02 | $265.31 | $248.03 | 1,660,892 |
2018-11-21 | $267.80 | $269.09 | $266.96 | $266.96 | $249.57 | 4,247,135 |
2018-11-20 | $267.31 | $268.96 | $265.09 | $266.10 | $248.77 | 6,274,124 |
2018-11-19 | $275.11 | $275.37 | $270.08 | $271.13 | $253.47 | 3,555,680 |
2018-11-16 | $273.83 | $276.73 | $273.29 | $275.74 | $257.78 | 3,803,888 |
2018-11-15 | $270.81 | $275.57 | $268.96 | $274.96 | $257.05 | 6,163,850 |
2018-11-14 | $276.20 | $276.65 | $270.43 | $272.21 | $254.48 | 4,614,907 |
2018-11-13 | $275.11 | $277.37 | $273.26 | $274.11 | $256.26 | 5,396,796 |
2018-11-12 | $279.25 | $279.51 | $274.01 | $274.51 | $256.63 | 3,787,077 |
2018-11-09 | $281.15 | $281.34 | $278.25 | $279.96 | $261.73 | 5,327,382 |
2018-11-08 | $282.30 | $283.33 | $281.35 | $282.52 | $264.12 | 7,660,605 |
2018-11-07 | $279.63 | $283.23 | $279.18 | $283.13 | $264.69 | 7,669,455 |
2018-11-06 | $275.40 | $277.34 | $275.31 | $277.16 | $259.11 | 2,430,853 |
2018-11-05 | $274.58 | $276.04 | $273.39 | $275.57 | $257.62 | 5,606,377 |
2018-11-02 | $276.75 | $277.25 | $271.61 | $273.89 | $256.05 | 3,391,853 |
2018-11-01 | $273.66 | $275.76 | $272.41 | $275.42 | $257.48 | 3,428,666 |
2018-10-31 | $272.79 | $275.24 | $272.18 | $272.76 | $255.00 | 7,040,669 |
2018-10-30 | $265.64 | $270.12 | $265.08 | $269.86 | $252.28 | 9,531,085 |
2018-10-29 | $270.84 | $272.25 | $261.85 | $265.61 | $248.31 | 6,301,811 |
2018-10-26 | $267.87 | $270.73 | $264.24 | $267.10 | $249.70 | 7,153,776 |
2018-10-25 | $269.37 | $273.83 | $268.20 | $272.02 | $254.30 | 4,590,456 |
2018-10-24 | $275.39 | $275.79 | $266.64 | $267.14 | $249.74 | 5,209,154 |
2018-10-23 | $272.96 | $276.89 | $270.61 | $275.57 | $257.62 | 5,541,442 |
2018-10-22 | $279.06 | $279.41 | $276.44 | $277.22 | $259.16 | 3,852,812 |
2018-10-19 | $279.26 | $281.37 | $277.59 | $278.27 | $260.15 | 3,043,342 |
2018-10-18 | $281.47 | $282.13 | $277.02 | $278.51 | $260.37 | 4,418,461 |
2018-10-17 | $282.55 | $283.23 | $279.63 | $282.56 | $264.16 | 5,944,881 |
2018-10-16 | $278.65 | $282.96 | $278.13 | $282.62 | $264.21 | 5,113,423 |
2018-10-15 | $277.59 | $279.09 | $276.37 | $276.53 | $258.52 | 3,517,730 |
2018-10-12 | $278.83 | $279.14 | $274.39 | $278.03 | $259.92 | 7,286,819 |
2018-10-11 | $279.23 | $280.97 | $272.40 | $274.33 | $256.46 | 10,570,083 |
2018-10-10 | $288.94 | $288.99 | $279.94 | $280.25 | $262.00 | 8,209,500 |
2018-10-09 | $289.55 | $291.01 | $288.93 | $289.59 | $270.73 | 5,886,812 |
2018-10-08 | $289.17 | $290.36 | $287.60 | $289.94 | $271.06 | 5,377,355 |
2018-10-05 | $291.87 | $292.44 | $288.36 | $289.93 | $271.05 | 4,367,926 |
2018-10-04 | $293.39 | $293.42 | $289.82 | $291.74 | $272.74 | 3,837,253 |
2018-10-03 | $294.92 | $295.40 | $293.51 | $293.95 | $274.81 | 3,473,880 |
2018-10-02 | $293.73 | $294.53 | $293.32 | $293.75 | $274.62 | 2,927,462 |
2018-10-01 | $294.30 | $295.10 | $293.16 | $293.87 | $274.73 | 3,455,458 |
2018-09-28 | $292.15 | $293.44 | $292.10 | $292.73 | $273.66 | 5,172,114 |
2018-09-27 | $292.57 | $294.07 | $291.93 | $292.82 | $273.75 | 2,628,263 |
2018-09-26 | $293.04 | $294.41 | $291.58 | $292.02 | $273.00 | 4,082,398 |
2018-09-25 | $294.97 | $295.07 | $293.92 | $294.16 | $273.80 | 3,341,870 |
2018-09-24 | $294.79 | $294.94 | $293.80 | $294.47 | $274.09 | 3,412,796 |
2018-09-21 | $296.57 | $296.69 | $295.26 | $295.36 | $274.92 | 3,918,931 |
2018-09-20 | $294.74 | $296.07 | $294.63 | $295.76 | $275.29 | 3,987,758 |
2018-09-19 | $293.03 | $293.80 | $292.95 | $293.28 | $272.98 | 2,354,185 |
2018-09-18 | $291.66 | $293.69 | $291.66 | $293.07 | $272.79 | 2,520,105 |
2018-09-17 | $292.91 | $292.94 | $291.12 | $291.44 | $271.27 | 2,466,908 |
2018-09-14 | $293.16 | $293.36 | $292.10 | $292.91 | $272.64 | 2,616,866 |
2018-09-13 | $292.39 | $293.12 | $292.09 | $292.92 | $272.65 | 1,818,048 |
2018-09-12 | $291.13 | $291.86 | $290.30 | $291.24 | $271.09 | 2,634,441 |
2018-09-11 | $289.40 | $291.62 | $289.03 | $291.22 | $271.07 | 3,015,630 |
2018-09-10 | $290.82 | $291.11 | $289.94 | $290.25 | $270.16 | 2,767,504 |
2018-09-07 | $289.00 | $290.77 | $288.77 | $289.60 | $269.56 | 5,450,954 |
2018-09-06 | $291.19 | $291.57 | $289.05 | $290.31 | $270.22 | 3,839,069 |
2018-09-05 | $291.50 | $291.70 | $289.95 | $291.16 | $271.01 | 7,530,358 |
2018-09-04 | $291.94 | $292.29 | $290.76 | $291.95 | $271.75 | 3,480,540 |
2018-08-31 | $291.93 | $292.90 | $291.37 | $292.44 | $272.20 | 4,983,154 |
2018-08-30 | $293.00 | $293.46 | $291.70 | $292.29 | $272.06 | 4,669,411 |
2018-08-29 | $292.25 | $293.83 | $291.96 | $293.54 | $273.23 | 2,806,114 |
2018-08-28 | $292.39 | $292.49 | $291.47 | $291.89 | $271.69 | 3,556,431 |
2018-08-27 | $290.90 | $291.97 | $290.73 | $291.81 | $271.62 | 3,759,731 |
2018-08-24 | $288.48 | $289.72 | $288.42 | $289.52 | $269.48 | 2,451,902 |
2018-08-23 | $287.97 | $288.97 | $287.47 | $287.73 | $267.82 | 3,325,680 |
2018-08-22 | $287.91 | $288.79 | $287.60 | $288.22 | $268.27 | 2,124,552 |
2018-08-21 | $288.31 | $289.36 | $288.13 | $288.23 | $268.28 | 2,667,495 |
2018-08-20 | $287.60 | $288.01 | $287.07 | $287.74 | $267.83 | 1,853,387 |
2018-08-17 | $285.87 | $287.59 | $285.40 | $287.04 | $267.18 | 2,975,882 |
2018-08-16 | $285.37 | $287.07 | $285.37 | $286.10 | $266.30 | 3,367,951 |
2018-08-15 | $284.37 | $284.47 | $282.15 | $283.65 | $264.02 | 3,849,143 |
2018-08-14 | $284.93 | $286.16 | $284.50 | $285.93 | $266.14 | 3,217,646 |
2018-08-13 | $285.47 | $286.17 | $283.77 | $284.11 | $264.45 | 3,350,506 |
2018-08-10 | $285.43 | $286.04 | $284.36 | $285.07 | $265.34 | 3,290,460 |
2018-08-09 | $287.51 | $287.99 | $286.94 | $287.11 | $267.24 | 2,385,494 |
2018-08-08 | $287.41 | $287.94 | $286.97 | $287.37 | $267.48 | 3,483,848 |
2018-08-07 | $287.43 | $288.02 | $287.25 | $287.47 | $267.58 | 5,084,693 |
2018-08-06 | $285.55 | $286.99 | $285.20 | $286.65 | $266.81 | 2,988,646 |
2018-08-03 | $284.53 | $285.65 | $284.32 | $285.55 | $265.79 | 2,257,880 |
2018-08-02 | $281.35 | $284.56 | $281.12 | $284.23 | $264.56 | 2,327,589 |
2018-08-01 | $283.46 | $284.10 | $282.11 | $282.88 | $263.30 | 2,679,918 |
2018-07-31 | $282.83 | $283.99 | $282.35 | $283.28 | $263.68 | 3,588,979 |
2018-07-30 | $283.47 | $283.65 | $281.31 | $281.77 | $262.27 | 4,929,771 |
2018-07-27 | $285.70 | $285.80 | $282.36 | $283.36 | $263.75 | 2,798,143 |
2018-07-26 | $285.18 | $286.11 | $285.08 | $285.19 | $265.45 | 4,088,761 |
2018-07-25 | $283.35 | $286.38 | $283.27 | $286.18 | $266.38 | 3,310,845 |
2018-07-24 | $283.72 | $284.53 | $282.61 | $283.55 | $263.93 | 2,253,020 |
2018-07-23 | $281.40 | $282.40 | $280.98 | $282.14 | $262.62 | 1,880,195 |
2018-07-20 | $281.71 | $282.43 | $281.45 | $281.62 | $262.13 | 4,868,554 |
2018-07-19 | $282.27 | $282.69 | $281.42 | $281.92 | $262.41 | 3,220,915 |
2018-07-18 | $282.55 | $283.15 | $282.01 | $283.09 | $263.50 | 3,603,936 |
2018-07-17 | $280.40 | $282.87 | $280.36 | $282.47 | $262.92 | 2,322,582 |
2018-07-16 | $281.60 | $281.74 | $280.80 | $281.33 | $261.86 | 2,224,098 |
2018-07-13 | $281.12 | $281.89 | $280.60 | $281.43 | $261.95 | 3,122,705 |
2018-07-12 | $280.18 | $281.36 | $279.54 | $281.14 | $261.68 | 3,444,871 |
2018-07-11 | $279.07 | $279.97 | $278.45 | $278.74 | $259.45 | 3,781,287 |
2018-07-10 | $280.20 | $280.95 | $280.01 | $280.83 | $261.40 | 3,426,772 |
2018-07-09 | $278.45 | $279.86 | $278.42 | $279.81 | $260.45 | 4,775,363 |
2018-07-06 | $275.03 | $277.74 | $274.62 | $277.21 | $258.03 | 2,942,161 |
2018-07-05 | $274.05 | $275.07 | $272.83 | $275.07 | $256.03 | 2,605,662 |
2018-07-03 | $274.75 | $274.86 | $272.29 | $272.73 | $253.86 | 1,367,814 |
2018-07-02 | $271.36 | $273.94 | $271.10 | $273.82 | $254.87 | 4,579,718 |
2018-06-29 | $273.99 | $275.54 | $273.05 | $273.05 | $254.15 | 7,694,371 |
2018-06-28 | $271.08 | $273.61 | $270.32 | $272.82 | $253.94 | 5,285,802 |
2018-06-27 | $274.08 | $275.71 | $271.03 | $271.12 | $252.36 | 6,334,021 |
2018-06-26 | $273.50 | $274.40 | $272.64 | $273.47 | $254.55 | 2,690,814 |
2018-06-25 | $276.60 | $276.76 | $272.23 | $274.10 | $253.94 | 5,407,421 |
2018-06-22 | $278.89 | $278.96 | $277.66 | $277.89 | $257.45 | 2,298,098 |
2018-06-21 | $279.15 | $279.15 | $276.84 | $277.32 | $256.93 | 2,569,212 |
2018-06-20 | $279.48 | $279.91 | $278.78 | $279.25 | $258.71 | 2,562,890 |
2018-06-19 | $277.19 | $278.93 | $276.69 | $278.67 | $258.18 | 4,216,489 |
2018-06-18 | $278.68 | $279.91 | $278.14 | $279.70 | $259.13 | 3,112,601 |
2018-06-15 | $279.84 | $280.70 | $278.55 | $280.31 | $259.70 | 5,039,020 |
2018-06-14 | $280.91 | $281.28 | $280.03 | $280.71 | $260.07 | 3,629,077 |
2018-06-13 | $281.13 | $281.44 | $279.76 | $279.92 | $259.33 | 3,091,236 |
2018-06-12 | $281.03 | $281.29 | $280.15 | $280.89 | $260.23 | 3,515,458 |
2018-06-11 | $280.34 | $281.33 | $280.25 | $280.51 | $259.88 | 2,486,072 |
2018-06-08 | $278.78 | $280.18 | $278.60 | $280.04 | $259.45 | 4,139,048 |
2018-06-07 | $279.90 | $280.24 | $278.27 | $279.26 | $258.72 | 3,081,173 |
2018-06-06 | $277.73 | $279.47 | $277.01 | $279.44 | $258.89 | 4,836,829 |
2018-06-05 | $276.93 | $277.45 | $276.10 | $277.06 | $256.68 | 1,810,335 |
2018-06-04 | $276.40 | $277.10 | $276.19 | $276.81 | $256.45 | 3,088,525 |
2018-06-01 | $274.32 | $275.85 | $274.27 | $275.53 | $255.27 | 3,247,374 |
2018-05-31 | $274.09 | $274.35 | $272.14 | $272.73 | $252.67 | 4,633,578 |
2018-05-30 | $272.45 | $274.99 | $272.30 | $274.55 | $254.36 | 3,904,693 |
2018-05-29 | $272.16 | $273.03 | $269.62 | $270.93 | $251.01 | 4,176,555 |
2018-05-25 | $274.05 | $274.76 | $273.46 | $273.98 | $253.83 | 3,327,166 |
2018-05-24 | $274.83 | $275.12 | $272.67 | $274.75 | $254.54 | 3,192,565 |
2018-05-23 | $273.05 | $275.30 | $272.92 | $275.25 | $255.01 | 2,278,158 |
2018-05-22 | $275.86 | $276.17 | $274.13 | $274.47 | $254.29 | 1,919,245 |
2018-05-21 | $274.86 | $275.87 | $274.46 | $275.21 | $254.97 | 1,796,329 |
2018-05-18 | $273.49 | $273.92 | $272.81 | $273.21 | $253.12 | 2,262,880 |
2018-05-17 | $273.82 | $275.12 | $272.98 | $273.88 | $253.74 | 2,289,886 |
2018-05-16 | $272.98 | $274.62 | $272.98 | $274.10 | $253.94 | 2,068,540 |
2018-05-15 | $273.45 | $273.50 | $271.91 | $272.81 | $252.75 | 3,820,400 |
2018-05-14 | $275.22 | $275.94 | $274.28 | $274.82 | $254.61 | 1,876,439 |
2018-05-11 | $274.04 | $275.04 | $273.48 | $274.47 | $254.29 | 2,639,041 |
2018-05-10 | $272.24 | $274.27 | $272.07 | $273.90 | $253.76 | 3,494,486 |
2018-05-09 | $269.51 | $271.72 | $268.95 | $271.44 | $251.48 | 3,335,428 |
2018-05-08 | $268.33 | $269.13 | $266.97 | $268.68 | $248.92 | 3,261,029 |
2018-05-07 | $268.75 | $269.84 | $267.95 | $268.79 | $249.02 | 2,185,385 |
2018-05-04 | $263.31 | $268.60 | $262.94 | $267.82 | $248.12 | 2,378,491 |
2018-05-03 | $264.00 | $265.15 | $260.81 | $264.40 | $244.96 | 3,409,224 |
2018-05-02 | $266.58 | $267.48 | $264.53 | $264.97 | $245.48 | 3,090,294 |
2018-05-01 | $265.78 | $266.92 | $263.90 | $266.83 | $247.21 | 2,973,519 |
2018-04-30 | $269.07 | $269.70 | $266.20 | $266.31 | $246.73 | 3,839,444 |
2018-04-27 | $268.79 | $269.18 | $267.30 | $268.39 | $248.65 | 3,579,852 |
2018-04-26 | $266.60 | $269.06 | $266.10 | $268.15 | $248.43 | 2,564,259 |
2018-04-25 | $264.70 | $265.92 | $262.67 | $265.42 | $245.90 | 3,592,304 |
2018-04-24 | $269.55 | $269.80 | $263.05 | $264.89 | $245.41 | 4,818,184 |
2018-04-23 | $269.16 | $269.72 | $267.19 | $268.44 | $248.70 | 3,000,078 |
2018-04-20 | $270.65 | $270.89 | $267.45 | $268.44 | $248.70 | 2,883,845 |
2018-04-19 | $271.48 | $271.71 | $269.55 | $270.72 | $250.81 | 2,675,392 |
2018-04-18 | $272.54 | $273.14 | $271.76 | $272.19 | $252.17 | 2,766,926 |
2018-04-17 | $271.18 | $272.73 | $270.58 | $272.07 | $252.06 | 2,794,882 |
2018-04-16 | $268.80 | $270.03 | $267.90 | $269.19 | $249.39 | 3,311,574 |
2018-04-13 | $269.30 | $269.36 | $265.80 | $266.97 | $247.34 | 4,026,447 |
2018-04-12 | $267.09 | $268.82 | $266.87 | $267.79 | $248.10 | 2,994,000 |
2018-04-11 | $265.27 | $267.43 | $265.18 | $265.52 | $245.99 | 2,997,639 |
2018-04-10 | $266.11 | $267.86 | $264.79 | $266.97 | $247.34 | 4,190,363 |
2018-04-09 | $263.23 | $266.64 | $262.31 | $262.70 | $243.38 | 3,360,437 |
2018-04-06 | $265.20 | $266.94 | $259.76 | $261.57 | $242.33 | 5,700,188 |
2018-04-05 | $267.35 | $268.42 | $266.14 | $267.48 | $247.81 | 3,065,960 |
2018-04-04 | $258.52 | $266.17 | $258.35 | $265.63 | $246.10 | 3,770,072 |
2018-04-03 | $260.63 | $263.04 | $258.60 | $262.58 | $243.27 | 6,600,434 |
2018-04-02 | $264.37 | $264.93 | $256.43 | $259.21 | $240.15 | 6,102,599 |
2018-03-29 | $262.86 | $267.05 | $262.07 | $265.37 | $245.85 | 5,556,142 |
2018-03-28 | $262.52 | $264.44 | $260.36 | $261.62 | $242.38 | 5,095,339 |
2018-03-27 | $267.98 | $268.59 | $260.61 | $262.32 | $243.03 | 5,710,964 |
2018-03-26 | $264.07 | $267.24 | $261.19 | $267.00 | $247.36 | 6,544,736 |
2018-03-23 | $266.00 | $266.35 | $259.61 | $259.83 | $240.72 | 5,833,642 |
2018-03-22 | $269.67 | $270.73 | $265.21 | $265.47 | $245.95 | 4,727,515 |
2018-03-21 | $273.98 | $276.40 | $273.30 | $273.56 | $252.27 | 4,234,425 |
2018-03-20 | $274.01 | $274.76 | $273.30 | $274.06 | $252.74 | 5,915,208 |
2018-03-19 | $276.49 | $276.50 | $271.72 | $273.58 | $252.29 | 4,573,259 |
2018-03-16 | $277.66 | $278.53 | $277.30 | $277.30 | $255.72 | 9,106,624 |
2018-03-15 | $277.96 | $278.66 | $276.47 | $277.05 | $255.49 | 3,443,500 |
2018-03-14 | $279.90 | $280.10 | $276.74 | $277.34 | $255.76 | 4,153,255 |
2018-03-13 | $281.93 | $282.50 | $278.11 | $278.77 | $257.08 | 5,284,330 |
2018-03-12 | $281.32 | $282.00 | $280.16 | $280.59 | $258.76 | 3,277,568 |
2018-03-09 | $277.77 | $280.92 | $277.39 | $280.82 | $258.97 | 5,534,481 |
2018-03-08 | $275.57 | $276.26 | $274.45 | $276.13 | $254.64 | 3,448,816 |
2018-03-07 | $272.43 | $275.19 | $272.23 | $274.85 | $253.46 | 4,154,157 |
2018-03-06 | $275.29 | $275.42 | $273.19 | $274.95 | $253.56 | 4,385,165 |
2018-03-05 | $269.71 | $274.91 | $269.59 | $274.20 | $252.86 | 4,124,404 |
2018-03-02 | $267.69 | $271.71 | $266.77 | $271.20 | $250.10 | 5,459,304 |
2018-03-01 | $273.46 | $275.17 | $267.95 | $269.70 | $248.71 | 7,706,001 |
2018-02-28 | $277.74 | $278.23 | $273.33 | $273.34 | $252.07 | 4,951,840 |
2018-02-27 | $280.20 | $281.03 | $276.41 | $276.48 | $254.97 | 6,107,316 |
2018-02-26 | $277.96 | $280.06 | $277.33 | $279.96 | $258.18 | 3,803,489 |
2018-02-23 | $273.85 | $276.74 | $273.29 | $276.72 | $255.19 | 6,619,819 |
2018-02-22 | $273.13 | $275.07 | $271.63 | $272.37 | $251.18 | 5,544,519 |
2018-02-21 | $273.90 | $276.73 | $271.98 | $272.00 | $250.84 | 8,166,968 |
2018-02-20 | $274.04 | $275.69 | $272.52 | $273.41 | $252.14 | 5,578,464 |
2018-02-16 | $274.36 | $277.36 | $274.23 | $275.09 | $253.69 | 4,740,403 |
2018-02-15 | $273.52 | $275.03 | $270.78 | $275.02 | $253.62 | 5,461,659 |
2018-02-14 | $266.36 | $271.98 | $266.22 | $271.65 | $250.51 | 6,380,435 |
2018-02-13 | $265.90 | $268.56 | $265.24 | $267.96 | $247.11 | 4,210,500 |
2018-02-12 | $265.67 | $268.93 | $263.82 | $267.18 | $246.39 | 6,801,396 |
2018-02-09 | $262.77 | $265.54 | $254.77 | $263.67 | $243.15 | 15,080,671 |
2018-02-08 | $269.94 | $270.12 | $259.46 | $259.62 | $239.42 | 9,555,891 |
2018-02-07 | $270.46 | $274.36 | $269.59 | $269.59 | $248.61 | 9,318,993 |
2018-02-06 | $261.88 | $271.64 | $260.57 | $271.26 | $250.15 | 16,088,379 |
2018-02-05 | $275.45 | $277.86 | $265.17 | $266.05 | $245.35 | 14,707,533 |
2018-02-02 | $282.10 | $282.29 | $277.44 | $277.53 | $255.94 | 6,854,076 |
2018-02-01 | $283.16 | $285.16 | $282.77 | $283.79 | $261.71 | 4,554,888 |
2018-01-31 | $284.80 | $285.40 | $282.76 | $284.15 | $262.04 | 6,992,199 |
2018-01-30 | $284.64 | $285.38 | $283.30 | $283.65 | $261.58 | 7,424,424 |
2018-01-29 | $288.11 | $288.55 | $286.62 | $286.75 | $264.44 | 4,896,245 |
2018-01-26 | $286.35 | $288.69 | $286.06 | $288.66 | $266.20 | 3,379,643 |
2018-01-25 | $286.22 | $286.35 | $284.50 | $285.35 | $263.15 | 4,014,554 |
2018-01-24 | $286.13 | $286.80 | $283.93 | $285.24 | $263.05 | 5,149,686 |
2018-01-23 | $284.82 | $285.70 | $284.48 | $285.39 | $263.18 | 3,531,156 |
2018-01-22 | $282.21 | $284.76 | $282.19 | $284.73 | $262.58 | 4,499,727 |
2018-01-19 | $281.89 | $282.49 | $281.21 | $282.49 | $260.51 | 4,276,218 |
2018-01-18 | $281.57 | $282.01 | $280.64 | $281.26 | $259.38 | 3,463,975 |
2018-01-17 | $280.05 | $282.11 | $279.24 | $281.68 | $259.76 | 4,703,485 |
2018-01-16 | $281.40 | $282.15 | $278.20 | $278.90 | $257.20 | 6,537,751 |
2018-01-12 | $278.48 | $280.15 | $278.34 | $279.91 | $258.13 | 4,499,699 |
2018-01-11 | $276.78 | $278.13 | $276.59 | $278.09 | $256.45 | 3,142,170 |
2018-01-10 | $275.72 | $276.44 | $274.94 | $276.13 | $254.64 | 3,939,826 |
2018-01-09 | $276.44 | $277.25 | $276.12 | $276.57 | $255.05 | 3,150,182 |
2018-01-08 | $275.37 | $276.11 | $274.99 | $275.94 | $254.47 | 2,881,870 |
2018-01-05 | $274.55 | $275.56 | $273.98 | $275.33 | $253.91 | 4,150,543 |
2018-01-04 | $273.23 | $274.17 | $273.11 | $273.60 | $252.31 | 3,394,732 |
2018-01-03 | $271.05 | $272.63 | $270.95 | $272.42 | $251.22 | 3,768,431 |
2018-01-02 | $269.84 | $270.85 | $269.37 | $270.85 | $249.78 | 8,545,617 |
2017-12-29 | $270.50 | $270.50 | $268.59 | $268.85 | $247.93 | 3,368,508 |
2017-12-28 | $269.80 | $269.88 | $269.41 | $269.79 | $248.80 | 2,614,274 |
2017-12-27 | $269.30 | $269.68 | $268.97 | $269.29 | $248.34 | 3,319,404 |
2017-12-26 | $269.04 | $269.38 | $268.85 | $269.12 | $248.18 | 2,800,251 |
2017-12-22 | $269.55 | $269.60 | $268.86 | $269.46 | $248.49 | 4,577,284 |
2017-12-21 | $269.68 | $270.34 | $269.27 | $269.53 | $248.56 | 3,886,211 |
2017-12-20 | $270.21 | $270.30 | $268.67 | $268.99 | $248.06 | 3,016,143 |
2017-12-19 | $270.48 | $270.48 | $269.06 | $269.13 | $248.19 | 5,188,445 |
2017-12-18 | $271.31 | $271.84 | $271.23 | $271.47 | $249.17 | 5,644,275 |
2017-12-15 | $268.70 | $270.25 | $268.61 | $269.79 | $247.63 | 7,657,234 |
2017-12-14 | $268.93 | $269.07 | $267.44 | $267.53 | $245.55 | 5,997,723 |
2017-12-13 | $268.90 | $269.41 | $268.51 | $268.57 | $246.51 | 3,387,231 |
2017-12-12 | $269.05 | $269.17 | $268.19 | $268.63 | $246.56 | 3,373,376 |
2017-12-11 | $268.22 | $268.23 | $267.33 | $268.22 | $246.19 | 3,461,096 |
2017-12-08 | $267.26 | $267.37 | $266.56 | $267.30 | $245.34 | 2,625,294 |
2017-12-07 | $264.90 | $266.24 | $264.77 | $265.85 | $244.01 | 4,921,661 |
2017-12-06 | $264.61 | $265.55 | $264.53 | $265.05 | $243.28 | 2,296,894 |
2017-12-05 | $266.23 | $266.97 | $264.84 | $264.99 | $243.22 | 2,910,662 |
2017-12-04 | $268.13 | $268.65 | $265.95 | $265.98 | $244.13 | 5,239,960 |
2017-12-01 | $266.61 | $267.14 | $262.57 | $266.26 | $244.39 | 6,305,597 |
2017-11-30 | $265.58 | $267.87 | $265.50 | $266.89 | $244.97 | 4,903,302 |
2017-11-29 | $264.84 | $265.44 | $264.00 | $264.48 | $242.75 | 3,270,415 |
2017-11-28 | $262.59 | $264.70 | $262.45 | $264.65 | $242.91 | 2,216,997 |
2017-11-27 | $262.18 | $262.54 | $261.79 | $262.01 | $240.49 | 3,675,976 |
2017-11-24 | $262.06 | $262.27 | $261.95 | $262.09 | $240.56 | 1,197,025 |
2017-11-22 | $261.76 | $261.91 | $261.34 | $261.54 | $240.05 | 3,530,971 |
2017-11-21 | $260.95 | $261.97 | $260.87 | $261.73 | $240.23 | 2,926,567 |
2017-11-20 | $259.91 | $260.28 | $259.61 | $260.04 | $238.68 | 2,784,300 |
2017-11-17 | $259.88 | $260.19 | $259.54 | $259.63 | $238.30 | 3,205,166 |
2017-11-16 | $259.30 | $260.82 | $259.26 | $260.34 | $238.95 | 3,554,539 |
2017-11-15 | $258.39 | $258.98 | $257.38 | $258.18 | $236.97 | 2,710,374 |
2017-11-14 | $259.14 | $259.62 | $258.28 | $259.58 | $238.26 | 3,737,091 |
2017-11-13 | $259.06 | $260.36 | $259.02 | $260.10 | $238.73 | 2,444,817 |
2017-11-10 | $259.48 | $259.97 | $259.13 | $259.81 | $238.47 | 2,804,439 |
2017-11-09 | $259.49 | $260.16 | $258.11 | $259.99 | $238.63 | 2,985,120 |
2017-11-08 | $260.25 | $261.00 | $259.94 | $260.94 | $239.50 | 3,734,760 |
2017-11-07 | $260.80 | $261.12 | $259.87 | $260.49 | $239.09 | 5,422,805 |
2017-11-06 | $260.04 | $260.77 | $259.99 | $260.62 | $239.21 | 2,436,933 |
2017-11-03 | $259.54 | $260.25 | $259.06 | $260.18 | $238.81 | 2,690,269 |
2017-11-02 | $259.17 | $259.49 | $257.94 | $259.37 | $238.06 | 3,351,507 |
2017-11-01 | $259.79 | $260.19 | $258.82 | $259.23 | $237.93 | 2,512,251 |
2017-10-31 | $258.94 | $259.19 | $258.56 | $258.81 | $237.55 | 3,346,649 |
2017-10-30 | $258.82 | $259.35 | $258.17 | $258.52 | $237.28 | 4,336,900 |
2017-10-27 | $258.24 | $259.64 | $257.90 | $259.41 | $238.10 | 2,555,378 |
2017-10-26 | $257.75 | $258.03 | $257.29 | $257.35 | $236.21 | 4,211,057 |
2017-10-25 | $257.90 | $258.04 | $255.72 | $257.04 | $235.92 | 5,029,604 |
2017-10-24 | $258.31 | $258.56 | $257.89 | $258.25 | $237.03 | 3,476,731 |
2017-10-23 | $259.21 | $259.22 | $257.75 | $257.86 | $236.68 | 3,628,275 |
2017-10-20 | $258.48 | $258.88 | $258.16 | $258.85 | $237.59 | 1,985,249 |
2017-10-19 | $256.57 | $257.55 | $256.08 | $257.53 | $236.37 | 2,578,584 |
2017-10-18 | $257.64 | $257.69 | $257.24 | $257.43 | $236.28 | 1,734,704 |
2017-10-17 | $256.97 | $257.25 | $256.72 | $257.21 | $236.08 | 2,219,001 |
2017-10-16 | $256.92 | $257.24 | $256.54 | $257.05 | $235.93 | 2,833,213 |
2017-10-13 | $256.90 | $257.01 | $256.49 | $256.63 | $235.55 | 2,552,822 |
2017-10-12 | $256.35 | $256.78 | $256.10 | $256.34 | $235.28 | 3,014,234 |
2017-10-11 | $256.21 | $256.74 | $256.05 | $256.71 | $235.62 | 3,584,263 |
2017-10-10 | $256.35 | $256.77 | $255.72 | $256.34 | $235.28 | 3,852,681 |
2017-10-09 | $256.34 | $256.42 | $255.37 | $255.68 | $234.68 | 1,393,782 |
2017-10-06 | $255.88 | $256.19 | $255.60 | $256.11 | $235.07 | 8,052,964 |
2017-10-05 | $255.27 | $256.42 | $255.12 | $256.38 | $235.32 | 4,058,950 |
2017-10-04 | $254.40 | $255.15 | $254.29 | $254.90 | $233.96 | 2,833,757 |
2017-10-03 | $254.13 | $254.59 | $253.93 | $254.57 | $233.66 | 2,205,168 |
2017-10-02 | $253.19 | $253.99 | $253.11 | $253.97 | $233.11 | 4,039,304 |
2017-09-29 | $252.02 | $253.02 | $251.82 | $252.93 | $232.15 | 5,551,479 |
2017-09-28 | $251.38 | $252.13 | $251.32 | $252.00 | $231.30 | 2,690,471 |
2017-09-27 | $251.60 | $252.17 | $250.55 | $251.73 | $231.05 | 3,769,475 |
2017-09-26 | $251.10 | $251.37 | $250.49 | $250.75 | $230.15 | 3,613,995 |
2017-09-25 | $252.10 | $252.52 | $251.04 | $251.89 | $230.02 | 5,197,676 |
2017-09-22 | $252.01 | $252.60 | $251.99 | $252.37 | $230.46 | 2,451,410 |
2017-09-21 | $252.87 | $252.95 | $252.16 | $252.36 | $230.45 | 2,927,147 |
2017-09-20 | $253.05 | $253.16 | $251.90 | $253.10 | $231.12 | 5,502,208 |
2017-09-19 | $252.96 | $253.05 | $252.59 | $252.95 | $230.99 | 3,621,241 |
2017-09-18 | $252.58 | $253.09 | $252.24 | $252.71 | $230.77 | 1,674,513 |
2017-09-15 | $251.70 | $252.24 | $251.54 | $252.14 | $230.25 | 2,542,749 |
2017-09-14 | $251.51 | $252.03 | $251.33 | $251.82 | $229.96 | 2,999,153 |
2017-09-13 | $251.42 | $251.94 | $251.32 | $251.91 | $230.04 | 2,138,358 |
2017-09-12 | $251.35 | $251.81 | $251.15 | $251.80 | $229.94 | 2,668,471 |
2017-09-11 | $249.75 | $251.01 | $249.73 | $250.90 | $229.12 | 3,152,118 |
2017-09-08 | $248.19 | $248.79 | $247.99 | $248.19 | $226.64 | 3,297,336 |
2017-09-07 | $248.96 | $248.96 | $248.09 | $248.61 | $227.02 | 3,547,068 |
2017-09-06 | $248.55 | $248.98 | $247.91 | $248.61 | $227.02 | 3,783,146 |
2017-09-05 | $248.91 | $249.19 | $246.62 | $247.78 | $226.27 | 5,105,147 |
2017-09-01 | $249.63 | $250.03 | $249.38 | $249.57 | $227.90 | 5,905,228 |
2017-08-31 | $248.39 | $249.46 | $248.30 | $249.14 | $227.51 | 4,855,319 |
2017-08-30 | $246.50 | $247.99 | $246.29 | $247.73 | $226.22 | 1,941,780 |
2017-08-29 | $244.76 | $246.81 | $244.57 | $246.54 | $225.13 | 3,595,622 |
2017-08-28 | $246.81 | $246.85 | $245.75 | $246.23 | $224.85 | 1,904,245 |
2017-08-25 | $246.56 | $247.27 | $246.05 | $246.18 | $224.81 | 3,189,347 |
2017-08-24 | $246.66 | $246.83 | $245.39 | $245.69 | $224.36 | 2,316,783 |
2017-08-23 | $245.97 | $246.69 | $245.81 | $246.15 | $224.78 | 2,485,212 |
2017-08-22 | $245.21 | $247.28 | $245.19 | $247.00 | $225.55 | 2,191,367 |
2017-08-21 | $244.25 | $244.82 | $243.45 | $244.59 | $223.35 | 3,513,834 |
2017-08-18 | $244.54 | $245.80 | $243.83 | $244.25 | $223.04 | 5,010,254 |
2017-08-17 | $247.91 | $248.27 | $244.76 | $244.80 | $223.55 | 4,995,102 |
2017-08-16 | $248.77 | $249.24 | $248.13 | $248.60 | $227.02 | 3,204,965 |
2017-08-15 | $248.67 | $248.67 | $247.83 | $248.15 | $226.60 | 2,076,115 |
2017-08-14 | $247.25 | $248.45 | $247.24 | $248.17 | $226.62 | 2,551,757 |
2017-08-11 | $245.65 | $246.44 | $245.39 | $245.72 | $224.39 | 3,288,416 |
2017-08-10 | $247.95 | $248.10 | $245.35 | $245.47 | $224.16 | 4,152,275 |
2017-08-09 | $248.12 | $248.99 | $247.73 | $248.92 | $227.31 | 2,354,298 |
2017-08-08 | $249.19 | $250.60 | $248.51 | $248.97 | $227.35 | 1,873,455 |
2017-08-07 | $249.17 | $249.55 | $249.04 | $249.52 | $227.86 | 1,464,720 |
2017-08-04 | $249.20 | $249.47 | $248.65 | $249.06 | $227.44 | 2,099,850 |
2017-08-03 | $248.98 | $249.01 | $248.32 | $248.68 | $227.09 | 1,905,099 |
2017-08-02 | $249.16 | $249.28 | $248.05 | $249.12 | $227.49 | 2,860,996 |
2017-08-01 | $249.15 | $249.18 | $248.48 | $248.99 | $227.37 | 2,712,734 |
2017-07-31 | $249.04 | $249.15 | $248.20 | $248.46 | $226.89 | 3,440,122 |
2017-07-28 | $248.32 | $248.73 | $247.80 | $248.56 | $226.98 | 2,469,693 |
2017-07-27 | $249.66 | $249.69 | $247.34 | $248.91 | $227.30 | 3,435,848 |
2017-07-26 | $249.44 | $249.48 | $248.80 | $249.14 | $227.51 | 3,766,940 |
2017-07-25 | $249.36 | $249.48 | $248.84 | $249.07 | $227.44 | 4,710,013 |
2017-07-24 | $248.45 | $248.65 | $247.95 | $248.49 | $226.91 | 3,197,609 |
2017-07-21 | $248.11 | $248.57 | $247.84 | $248.55 | $226.97 | 2,592,592 |
2017-07-20 | $248.96 | $249.10 | $248.15 | $248.74 | $227.14 | 3,550,997 |
2017-07-19 | $247.71 | $248.67 | $247.68 | $248.62 | $227.03 | 1,786,975 |
2017-07-18 | $246.72 | $247.38 | $246.32 | $247.36 | $225.88 | 2,576,567 |
2017-07-17 | $247.13 | $247.58 | $246.98 | $247.15 | $225.69 | 2,890,440 |
2017-07-14 | $246.09 | $247.63 | $245.97 | $247.10 | $225.65 | 2,222,798 |
2017-07-13 | $245.69 | $246.20 | $245.42 | $246.03 | $224.67 | 2,612,035 |
2017-07-12 | $244.97 | $245.84 | $244.96 | $245.65 | $224.32 | 3,137,404 |
2017-07-11 | $243.80 | $244.17 | $242.48 | $243.82 | $222.65 | 2,684,696 |
2017-07-10 | $243.57 | $244.42 | $243.40 | $243.94 | $222.76 | 3,397,113 |
2017-07-07 | $242.82 | $243.91 | $242.64 | $243.71 | $222.55 | 2,466,163 |
2017-07-06 | $243.53 | $243.65 | $241.96 | $242.19 | $221.16 | 3,827,222 |
2017-07-05 | $244.25 | $244.63 | $243.33 | $244.39 | $223.17 | 5,422,419 |
2017-07-03 | $244.50 | $245.01 | $243.85 | $243.87 | $222.70 | 2,299,911 |
2017-06-30 | $243.93 | $244.33 | $243.20 | $243.41 | $222.28 | 5,779,803 |
2017-06-29 | $245.31 | $245.36 | $241.58 | $243.03 | $221.93 | 4,611,757 |
2017-06-28 | $244.16 | $245.34 | $243.86 | $245.10 | $223.82 | 2,858,839 |
2017-06-27 | $244.62 | $245.01 | $242.94 | $243.04 | $221.94 | 3,772,343 |
2017-06-26 | $246.66 | $247.14 | $245.79 | $246.00 | $223.61 | 2,729,640 |
2017-06-23 | $245.69 | $246.27 | $245.27 | $245.85 | $223.48 | 2,265,164 |
2017-06-22 | $245.71 | $246.29 | $245.39 | $245.60 | $223.25 | 2,369,698 |
2017-06-21 | $246.17 | $246.34 | $245.16 | $245.68 | $223.32 | 3,036,411 |
2017-06-20 | $246.99 | $247.00 | $245.75 | $245.78 | $223.41 | 2,785,554 |
2017-06-19 | $246.35 | $247.49 | $246.22 | $247.39 | $224.88 | 5,248,599 |
2017-06-16 | $245.53 | $245.54 | $244.37 | $245.18 | $222.87 | 6,980,206 |
2017-06-15 | $244.24 | $245.47 | $243.92 | $245.38 | $223.05 | 3,807,758 |
2017-06-14 | $246.43 | $246.49 | $244.85 | $245.84 | $223.47 | 5,982,945 |
2017-06-13 | $245.58 | $246.19 | $245.14 | $246.11 | $223.71 | 3,569,380 |
2017-06-12 | $244.67 | $244.98 | $243.93 | $244.91 | $222.62 | 3,989,418 |
2017-06-09 | $245.67 | $246.57 | $243.48 | $244.94 | $222.65 | 5,729,501 |
2017-06-08 | $245.33 | $245.89 | $244.75 | $245.32 | $223.00 | 2,282,019 |
2017-06-07 | $245.18 | $245.48 | $244.39 | $245.25 | $222.93 | 1,759,681 |
2017-06-06 | $244.81 | $245.51 | $244.67 | $244.85 | $222.57 | 3,054,781 |
2017-06-05 | $245.52 | $245.84 | $245.33 | $245.51 | $223.17 | 1,747,343 |
2017-06-02 | $244.98 | $245.91 | $244.64 | $245.67 | $223.31 | 3,170,818 |
2017-06-01 | $243.47 | $244.89 | $243.18 | $244.89 | $222.60 | 3,384,704 |
2017-05-31 | $243.38 | $243.43 | $242.18 | $242.90 | $220.80 | 3,346,399 |
2017-05-30 | $242.87 | $243.32 | $242.70 | $243.08 | $220.96 | 2,363,807 |
2017-05-26 | $243.08 | $243.42 | $242.97 | $243.23 | $221.10 | 2,106,709 |
2017-05-25 | $242.73 | $243.61 | $242.50 | $243.27 | $221.13 | 2,687,697 |
2017-05-24 | $241.84 | $242.25 | $241.46 | $242.12 | $220.09 | 2,053,650 |
2017-05-23 | $241.50 | $241.75 | $241.03 | $241.52 | $219.54 | 2,347,500 |
2017-05-22 | $240.39 | $241.22 | $240.33 | $241.00 | $219.07 | 2,458,669 |
2017-05-19 | $238.81 | $240.59 | $238.77 | $239.86 | $218.03 | 3,052,291 |
2017-05-18 | $237.19 | $239.23 | $236.91 | $238.19 | $216.51 | 4,584,153 |
2017-05-17 | $239.62 | $240.13 | $237.24 | $237.34 | $215.74 | 7,002,557 |
2017-05-16 | $242.17 | $242.20 | $241.15 | $241.59 | $219.60 | 3,787,413 |
2017-05-15 | $241.00 | $241.96 | $240.97 | $241.79 | $219.79 | 2,124,015 |
2017-05-12 | $240.61 | $240.70 | $240.19 | $240.57 | $218.68 | 2,076,090 |
2017-05-11 | $240.88 | $241.08 | $239.64 | $240.94 | $219.01 | 2,633,136 |
2017-05-10 | $240.86 | $241.40 | $240.66 | $241.38 | $219.41 | 1,884,932 |
2017-05-09 | $241.50 | $241.70 | $240.55 | $240.99 | $219.06 | 2,841,537 |
2017-05-08 | $241.31 | $241.45 | $240.69 | $241.17 | $219.22 | 2,412,205 |
2017-05-05 | $240.68 | $241.26 | $240.20 | $241.26 | $219.30 | 2,574,671 |
2017-05-04 | $240.37 | $240.44 | $239.28 | $240.23 | $218.37 | 3,997,834 |
2017-05-03 | $239.81 | $240.26 | $239.22 | $240.07 | $218.22 | 4,746,114 |
2017-05-02 | $240.39 | $240.49 | $239.82 | $240.31 | $218.44 | 2,639,442 |
2017-05-01 | $240.19 | $240.68 | $239.70 | $240.22 | $218.36 | 6,852,117 |
2017-04-28 | $240.45 | $240.45 | $239.45 | $239.56 | $217.76 | 2,589,991 |
2017-04-27 | $240.29 | $240.46 | $239.48 | $240.09 | $218.24 | 3,394,034 |
2017-04-26 | $240.05 | $241.05 | $239.86 | $239.95 | $218.11 | 4,795,875 |
2017-04-25 | $239.41 | $240.47 | $239.31 | $240.05 | $218.20 | 4,150,148 |
2017-04-24 | $238.71 | $238.92 | $238.12 | $238.64 | $216.92 | 6,335,451 |
2017-04-21 | $236.75 | $236.78 | $235.61 | $236.13 | $214.64 | 3,469,422 |
2017-04-20 | $235.65 | $237.33 | $235.26 | $236.73 | $215.19 | 4,791,231 |
2017-04-19 | $236.01 | $236.44 | $234.65 | $234.94 | $213.56 | 2,313,001 |
2017-04-18 | $235.19 | $235.96 | $234.56 | $235.35 | $213.93 | 2,746,618 |
2017-04-17 | $234.58 | $236.06 | $234.36 | $236.06 | $214.58 | 2,642,232 |
2017-04-13 | $235.09 | $235.95 | $234.02 | $234.03 | $212.73 | 3,002,821 |
2017-04-12 | $236.23 | $236.42 | $235.25 | $235.59 | $214.15 | 3,354,121 |
2017-04-11 | $236.37 | $236.65 | $234.81 | $236.55 | $215.02 | 2,700,221 |
2017-04-10 | $236.86 | $237.73 | $236.24 | $236.85 | $215.30 | 1,921,432 |
2017-04-07 | $236.62 | $237.48 | $236.12 | $236.68 | $215.14 | 2,278,310 |
2017-04-06 | $236.46 | $237.50 | $235.92 | $236.90 | $215.34 | 2,329,254 |
2017-04-05 | $237.73 | $238.87 | $236.05 | $236.28 | $214.78 | 5,827,660 |
2017-04-04 | $236.47 | $237.06 | $236.04 | $236.98 | $215.41 | 3,038,100 |
2017-04-03 | $237.32 | $237.52 | $235.40 | $236.87 | $215.31 | 6,405,962 |
2017-03-31 | $237.37 | $238.00 | $237.17 | $237.27 | $215.68 | 5,580,626 |
2017-03-30 | $236.95 | $238.01 | $236.76 | $237.73 | $216.10 | 2,521,053 |
2017-03-29 | $236.48 | $237.29 | $236.20 | $237.13 | $215.55 | 4,213,705 |
2017-03-28 | $234.73 | $237.28 | $234.62 | $236.78 | $215.23 | 2,979,642 |
2017-03-27 | $233.40 | $235.38 | $233.10 | $235.05 | $213.66 | 3,365,159 |
2017-03-24 | $235.84 | $236.50 | $234.43 | $235.39 | $213.97 | 4,124,684 |
2017-03-23 | $236.51 | $237.84 | $236.10 | $236.52 | $214.06 | 6,112,396 |
2017-03-22 | $236.27 | $237.10 | $235.56 | $236.78 | $214.29 | 3,622,597 |
2017-03-21 | $240.02 | $240.12 | $236.07 | $236.26 | $213.82 | 4,911,877 |
2017-03-20 | $239.56 | $239.87 | $238.85 | $239.26 | $216.54 | 2,484,775 |
2017-03-17 | $240.37 | $240.49 | $239.58 | $239.59 | $216.84 | 3,024,275 |
2017-03-16 | $240.61 | $240.70 | $239.60 | $240.08 | $217.28 | 4,628,856 |
2017-03-15 | $239.05 | $240.93 | $238.78 | $240.39 | $217.56 | 3,936,775 |
2017-03-14 | $238.65 | $238.73 | $237.66 | $238.44 | $215.80 | 2,935,746 |
2017-03-13 | $239.10 | $239.34 | $238.73 | $239.29 | $216.56 | 1,951,965 |
2017-03-10 | $239.47 | $239.52 | $238.07 | $239.15 | $216.44 | 2,877,618 |
2017-03-09 | $238.16 | $238.71 | $237.22 | $238.32 | $215.69 | 2,562,301 |
2017-03-08 | $238.84 | $239.09 | $237.88 | $238.09 | $215.48 | 3,587,306 |
2017-03-07 | $238.85 | $239.25 | $238.26 | $238.57 | $215.91 | 7,261,473 |
2017-03-06 | $238.99 | $239.60 | $238.50 | $239.27 | $216.55 | 3,257,588 |
2017-03-03 | $239.66 | $240.11 | $239.22 | $239.97 | $217.18 | 3,069,792 |
2017-03-02 | $241.08 | $241.08 | $239.70 | $239.83 | $217.05 | 3,227,526 |
2017-03-01 | $239.86 | $241.81 | $239.85 | $241.22 | $218.31 | 4,578,735 |
2017-02-28 | $238.18 | $238.42 | $237.50 | $238.03 | $215.42 | 3,363,683 |
2017-02-27 | $238.11 | $238.78 | $237.82 | $238.63 | $215.97 | 2,435,287 |
2017-02-24 | $236.93 | $238.26 | $236.88 | $238.26 | $215.63 | 2,465,399 |
2017-02-23 | $238.38 | $238.38 | $237.03 | $237.97 | $215.37 | 2,238,889 |
2017-02-22 | $237.48 | $238.02 | $237.30 | $237.78 | $215.20 | 2,950,078 |
2017-02-21 | $237.00 | $238.15 | $236.99 | $237.92 | $215.32 | 2,596,834 |
2017-02-17 | $235.39 | $236.51 | $235.39 | $236.49 | $214.03 | 2,351,769 |
2017-02-16 | $236.42 | $236.60 | $235.33 | $236.22 | $213.79 | 3,402,592 |
2017-02-15 | $234.91 | $236.60 | $234.85 | $236.34 | $213.89 | 3,784,166 |
2017-02-14 | $234.02 | $235.15 | $233.59 | $235.14 | $212.81 | 3,021,050 |
2017-02-13 | $233.55 | $234.51 | $233.49 | $234.20 | $211.96 | 2,641,361 |
2017-02-10 | $232.44 | $233.19 | $232.30 | $232.91 | $210.79 | 2,683,920 |
2017-02-09 | $230.96 | $232.36 | $230.93 | $232.00 | $209.97 | 3,271,456 |
2017-02-08 | $230.00 | $230.79 | $229.72 | $230.65 | $208.74 | 1,963,702 |
2017-02-07 | $230.80 | $231.06 | $230.11 | $230.37 | $208.49 | 2,331,449 |
2017-02-06 | $230.26 | $230.72 | $229.95 | $230.38 | $208.50 | 1,673,989 |
2017-02-03 | $230.22 | $230.93 | $229.85 | $230.79 | $208.87 | 1,837,548 |
2017-02-02 | $228.61 | $229.48 | $228.22 | $229.13 | $207.37 | 3,179,330 |
2017-02-01 | $229.69 | $229.97 | $228.33 | $229.05 | $207.30 | 6,480,680 |
2017-01-31 | $228.33 | $228.97 | $227.72 | $228.93 | $207.19 | 4,792,935 |
2017-01-30 | $229.55 | $229.60 | $227.80 | $229.03 | $207.28 | 3,812,155 |
2017-01-27 | $230.82 | $230.96 | $230.17 | $230.40 | $208.52 | 2,511,646 |
2017-01-26 | $230.79 | $231.10 | $230.40 | $230.75 | $208.84 | 3,277,924 |
2017-01-25 | $230.09 | $230.96 | $229.89 | $230.82 | $208.90 | 3,868,150 |
2017-01-24 | $227.80 | $229.47 | $227.66 | $228.96 | $207.22 | 2,516,666 |
2017-01-23 | $227.74 | $228.18 | $226.66 | $227.57 | $205.96 | 3,770,507 |
2017-01-20 | $228.08 | $228.69 | $227.44 | $228.10 | $206.44 | 3,079,282 |
2017-01-19 | $228.21 | $228.40 | $226.79 | $227.35 | $205.76 | 2,606,465 |
2017-01-18 | $227.95 | $228.17 | $227.29 | $228.08 | $206.42 | 3,210,173 |
2017-01-17 | $227.71 | $228.17 | $227.19 | $227.64 | $206.02 | 4,929,189 |
2017-01-13 | $228.13 | $228.79 | $228.07 | $228.39 | $206.70 | 4,580,846 |
2017-01-12 | $227.88 | $228.14 | $226.32 | $227.97 | $206.32 | 3,535,391 |
2017-01-11 | $227.76 | $228.43 | $226.96 | $228.41 | $206.72 | 4,012,759 |
2017-01-10 | $227.83 | $228.82 | $227.38 | $227.80 | $206.17 | 2,961,849 |
2017-01-09 | $228.27 | $228.47 | $227.81 | $227.90 | $206.26 | 2,359,159 |
2017-01-06 | $227.91 | $229.13 | $227.28 | $228.64 | $206.93 | 3,110,142 |
2017-01-05 | $227.63 | $227.96 | $226.85 | $227.74 | $206.11 | 2,969,804 |
2017-01-04 | $226.96 | $228.11 | $226.95 | $227.95 | $206.30 | 4,098,998 |
2017-01-03 | $226.40 | $227.20 | $225.24 | $226.58 | $205.06 | 6,396,573 |
2016-12-30 | $226.13 | $226.20 | $224.09 | $224.99 | $203.62 | 5,462,706 |
2016-12-29 | $225.85 | $226.25 | $225.21 | $225.75 | $204.31 | 4,484,542 |
2016-12-28 | $227.95 | $227.95 | $225.64 | $225.77 | $204.33 | 3,972,804 |
2016-12-27 | $227.39 | $228.10 | $227.39 | $227.64 | $206.02 | 2,560,657 |
2016-12-23 | $226.82 | $227.08 | $226.58 | $227.00 | $205.44 | 2,612,705 |
2016-12-22 | $226.97 | $227.10 | $226.29 | $226.85 | $205.31 | 2,277,317 |
2016-12-21 | $227.67 | $227.83 | $227.14 | $227.18 | $205.60 | 2,819,535 |
2016-12-20 | $228.82 | $229.24 | $228.55 | $229.05 | $206.11 | 3,591,825 |
2016-12-19 | $227.91 | $228.68 | $227.76 | $228.15 | $205.30 | 4,271,630 |
2016-12-16 | $228.67 | $228.74 | $227.33 | $227.73 | $204.93 | 5,192,875 |
2016-12-15 | $227.50 | $229.16 | $227.34 | $228.08 | $205.24 | 4,941,231 |
2016-12-14 | $228.74 | $229.59 | $226.69 | $227.32 | $204.56 | 8,446,618 |
2016-12-13 | $228.38 | $229.69 | $228.34 | $229.05 | $206.11 | 5,940,551 |
2016-12-12 | $227.74 | $228.29 | $227.09 | $227.57 | $204.78 | 4,742,263 |
2016-12-09 | $226.72 | $227.85 | $226.69 | $227.85 | $205.03 | 4,484,744 |
2016-12-08 | $225.90 | $227.01 | $225.56 | $226.41 | $203.74 | 4,668,199 |
2016-12-07 | $222.83 | $225.97 | $222.66 | $225.87 | $203.25 | 3,498,863 |
2016-12-06 | $222.51 | $223.02 | $221.93 | $222.99 | $200.66 | 3,124,538 |
2016-12-05 | $221.94 | $222.67 | $221.70 | $222.19 | $199.94 | 2,441,849 |
2016-12-02 | $220.93 | $221.50 | $220.52 | $220.91 | $198.79 | 3,309,613 |
2016-12-01 | $221.97 | $221.98 | $220.42 | $220.73 | $198.63 | 3,842,723 |
2016-11-30 | $222.94 | $223.10 | $221.53 | $221.53 | $199.35 | 6,249,124 |
2016-11-29 | $221.81 | $222.72 | $221.43 | $222.19 | $199.94 | 3,569,662 |
2016-11-28 | $222.61 | $222.75 | $221.63 | $221.83 | $199.62 | 4,820,866 |
2016-11-25 | $222.36 | $222.82 | $222.29 | $222.81 | $200.50 | 1,850,782 |
2016-11-23 | $221.25 | $222.03 | $221.01 | $222.00 | $199.77 | 3,758,490 |
2016-11-22 | $221.80 | $222.05 | $220.99 | $221.76 | $199.55 | 3,062,266 |
2016-11-21 | $220.42 | $221.44 | $220.26 | $221.39 | $199.22 | 3,181,562 |
2016-11-18 | $220.31 | $220.52 | $219.53 | $219.79 | $197.78 | 4,573,051 |
2016-11-17 | $219.32 | $220.31 | $219.17 | $220.23 | $198.18 | 5,749,697 |
2016-11-16 | $218.78 | $219.38 | $218.67 | $219.24 | $197.29 | 4,249,723 |
2016-11-15 | $218.29 | $219.52 | $218.02 | $219.52 | $197.54 | 5,305,063 |
2016-11-14 | $218.37 | $218.50 | $216.95 | $217.79 | $195.98 | 3,747,672 |
2016-11-11 | $217.32 | $217.92 | $216.55 | $217.73 | $195.93 | 7,363,459 |
2016-11-10 | $218.58 | $219.55 | $216.45 | $218.12 | $196.28 | 8,137,031 |
2016-11-09 | $213.51 | $218.34 | $213.47 | $217.69 | $195.89 | 9,807,286 |
2016-11-08 | $213.92 | $216.00 | $213.60 | $215.31 | $193.75 | 6,418,158 |
2016-11-07 | $212.65 | $214.39 | $212.49 | $214.32 | $192.86 | 8,402,853 |
2016-11-04 | $210.09 | $211.07 | $209.57 | $209.67 | $188.67 | 3,932,602 |
2016-11-03 | $211.17 | $211.41 | $209.64 | $210.02 | $188.99 | 3,740,285 |
2016-11-02 | $211.87 | $212.29 | $210.41 | $210.90 | $189.78 | 3,790,478 |
2016-11-01 | $214.13 | $214.18 | $210.79 | $212.23 | $190.98 | 8,079,277 |
2016-10-31 | $214.16 | $214.39 | $213.57 | $213.69 | $192.29 | 4,264,505 |
2016-10-28 | $214.33 | $215.14 | $212.93 | $213.75 | $192.35 | 3,880,636 |
2016-10-27 | $215.81 | $215.83 | $214.30 | $214.38 | $192.91 | 2,882,218 |
2016-10-26 | $214.42 | $215.64 | $214.16 | $214.97 | $193.44 | 2,501,356 |
2016-10-25 | $215.90 | $216.20 | $215.21 | $215.42 | $193.85 | 2,189,263 |
2016-10-24 | $216.23 | $216.53 | $215.70 | $216.11 | $194.47 | 2,259,707 |
2016-10-21 | $214.19 | $215.30 | $213.99 | $215.16 | $193.61 | 2,227,365 |
2016-10-20 | $215.10 | $215.75 | $214.33 | $215.06 | $193.52 | 2,519,560 |
2016-10-19 | $215.20 | $215.85 | $214.82 | $215.43 | $193.86 | 2,718,205 |
2016-10-18 | $215.45 | $215.50 | $214.49 | $214.90 | $193.38 | 1,602,699 |
2016-10-17 | $214.29 | $214.60 | $213.39 | $213.58 | $192.19 | 2,932,980 |
2016-10-14 | $215.39 | $215.91 | $214.25 | $214.29 | $192.83 | 3,713,199 |
2016-10-13 | $213.35 | $214.81 | $212.41 | $214.27 | $192.81 | 4,465,675 |
2016-10-12 | $214.82 | $215.53 | $214.23 | $214.93 | $193.41 | 2,414,579 |
2016-10-11 | $216.88 | $216.95 | $213.79 | $214.66 | $193.16 | 3,985,408 |
2016-10-10 | $217.37 | $217.93 | $217.22 | $217.34 | $195.58 | 2,642,423 |
2016-10-07 | $217.33 | $217.58 | $215.40 | $216.25 | $194.60 | 7,719,757 |
2016-10-06 | $216.59 | $217.26 | $215.96 | $217.10 | $195.36 | 2,437,173 |
2016-10-05 | $216.61 | $217.35 | $216.56 | $216.89 | $195.17 | 2,860,576 |
2016-10-04 | $217.16 | $217.40 | $215.23 | $215.94 | $194.32 | 3,317,950 |
2016-10-03 | $217.03 | $217.27 | $216.26 | $216.89 | $195.17 | 4,755,696 |
2016-09-30 | $216.88 | $218.35 | $216.60 | $217.56 | $195.77 | 3,952,787 |
2016-09-29 | $217.64 | $218.10 | $215.28 | $215.94 | $194.32 | 3,908,942 |
2016-09-28 | $217.07 | $218.03 | $215.95 | $217.90 | $196.08 | 2,140,098 |
2016-09-27 | $215.26 | $216.90 | $214.84 | $216.76 | $195.05 | 3,252,368 |
2016-09-26 | $216.25 | $216.46 | $215.24 | $215.45 | $193.88 | 3,022,896 |
2016-09-23 | $219.06 | $219.21 | $218.23 | $218.35 | $195.48 | 2,483,799 |
2016-09-22 | $219.36 | $219.88 | $219.06 | $219.50 | $196.51 | 4,355,316 |
2016-09-21 | $216.55 | $218.36 | $215.76 | $218.16 | $195.31 | 4,112,050 |
2016-09-20 | $216.71 | $216.91 | $215.69 | $215.75 | $193.16 | 2,005,720 |
2016-09-19 | $216.49 | $217.21 | $215.34 | $215.73 | $193.14 | 2,089,260 |
2016-09-16 | $215.78 | $216.00 | $214.87 | $215.62 | $193.04 | 5,064,693 |
2016-09-15 | $214.14 | $216.97 | $213.96 | $216.52 | $193.85 | 3,416,305 |
2016-09-14 | $214.53 | $215.93 | $213.71 | $214.35 | $191.90 | 4,224,317 |
2016-09-13 | $216.05 | $216.37 | $213.75 | $214.47 | $192.01 | 6,515,392 |
2016-09-12 | $213.59 | $218.06 | $213.54 | $217.63 | $194.84 | 5,111,594 |
2016-09-09 | $218.27 | $218.28 | $214.48 | $214.54 | $192.07 | 7,335,011 |
2016-09-08 | $219.89 | $220.22 | $219.43 | $219.81 | $196.79 | 3,038,323 |
2016-09-07 | $220.12 | $220.48 | $219.58 | $220.33 | $197.26 | 3,668,146 |
2016-09-06 | $219.95 | $220.37 | $219.12 | $220.37 | $197.29 | 3,360,059 |
2016-09-02 | $219.70 | $220.14 | $218.98 | $219.63 | $196.63 | 2,301,408 |
2016-09-01 | $218.64 | $218.99 | $217.28 | $218.67 | $195.77 | 3,249,279 |
2016-08-31 | $218.89 | $219.01 | $217.73 | $218.65 | $195.75 | 2,531,730 |
2016-08-30 | $219.55 | $219.82 | $218.61 | $219.26 | $196.30 | 1,548,081 |
2016-08-29 | $218.71 | $219.91 | $218.64 | $219.60 | $196.60 | 1,576,640 |
2016-08-26 | $219.16 | $220.39 | $217.50 | $218.56 | $195.67 | 4,310,410 |
2016-08-25 | $218.66 | $219.45 | $218.48 | $218.95 | $196.02 | 4,890,438 |
2016-08-24 | $220.06 | $220.17 | $218.64 | $219.17 | $196.22 | 1,526,874 |
2016-08-23 | $220.51 | $220.88 | $220.16 | $220.21 | $197.15 | 1,697,983 |
2016-08-22 | $219.55 | $220.06 | $219.09 | $219.75 | $196.74 | 1,138,784 |
2016-08-19 | $219.59 | $220.01 | $219.00 | $219.82 | $196.80 | 1,657,542 |
2016-08-18 | $219.60 | $220.16 | $219.48 | $220.16 | $197.10 | 1,888,377 |
2016-08-17 | $219.27 | $219.79 | $218.28 | $219.65 | $196.65 | 2,903,156 |
2016-08-16 | $219.86 | $219.93 | $219.23 | $219.25 | $196.29 | 2,987,987 |
2016-08-15 | $220.15 | $220.76 | $220.15 | $220.37 | $197.29 | 1,337,858 |
2016-08-12 | $219.56 | $219.97 | $219.26 | $219.71 | $196.70 | 1,563,325 |
2016-08-11 | $219.54 | $220.20 | $219.21 | $219.89 | $196.86 | 1,791,727 |
2016-08-10 | $219.60 | $219.67 | $218.47 | $218.88 | $195.96 | 2,775,159 |
2016-08-09 | $219.42 | $220.01 | $219.06 | $219.42 | $196.44 | 1,665,905 |
2016-08-08 | $219.66 | $219.78 | $219.00 | $219.28 | $196.32 | 1,575,654 |
2016-08-05 | $218.51 | $219.48 | $218.33 | $219.40 | $196.42 | 3,348,537 |
2016-08-04 | $217.56 | $218.02 | $217.07 | $217.67 | $194.88 | 2,138,178 |
2016-08-03 | $216.73 | $217.48 | $216.39 | $217.47 | $194.70 | 2,448,343 |
2016-08-02 | $217.91 | $218.07 | $215.81 | $216.83 | $194.12 | 4,835,021 |
2016-08-01 | $218.47 | $218.90 | $217.65 | $218.12 | $195.28 | 3,693,740 |
2016-07-29 | $217.72 | $218.79 | $217.38 | $218.37 | $195.50 | 3,093,514 |
2016-07-28 | $217.52 | $218.37 | $217.00 | $218.04 | $195.21 | 1,844,402 |
2016-07-27 | $218.42 | $218.51 | $216.88 | $217.78 | $194.97 | 4,741,787 |
2016-07-26 | $217.82 | $218.42 | $217.00 | $218.00 | $195.17 | 3,090,963 |
2016-07-25 | $218.24 | $218.31 | $217.22 | $217.91 | $195.09 | 1,702,726 |
2016-07-22 | $217.65 | $218.56 | $217.35 | $218.47 | $195.59 | 4,733,887 |
2016-07-21 | $218.19 | $218.47 | $216.99 | $217.52 | $194.74 | 1,791,241 |
2016-07-20 | $217.99 | $218.60 | $217.47 | $218.31 | $195.45 | 1,837,040 |
2016-07-19 | $217.18 | $217.46 | $216.88 | $217.39 | $194.62 | 1,885,561 |
2016-07-18 | $217.17 | $217.86 | $216.90 | $217.63 | $194.84 | 4,112,802 |
2016-07-15 | $218.02 | $218.05 | $216.54 | $217.03 | $194.30 | 3,686,863 |
2016-07-14 | $217.63 | $217.91 | $216.90 | $217.35 | $194.59 | 5,336,439 |
2016-07-13 | $216.67 | $216.70 | $215.59 | $216.16 | $193.52 | 3,845,478 |
2016-07-12 | $215.77 | $216.53 | $215.49 | $216.18 | $193.54 | 4,714,276 |
2016-07-11 | $214.42 | $215.28 | $214.18 | $214.67 | $192.19 | 3,288,070 |
2016-07-08 | $212.24 | $214.15 | $212.00 | $213.86 | $191.46 | 3,208,431 |
2016-07-07 | $211.07 | $211.84 | $209.84 | $210.66 | $188.60 | 3,486,483 |
2016-07-06 | $209.02 | $210.99 | $208.25 | $210.84 | $188.76 | 6,272,006 |
2016-07-05 | $210.14 | $210.27 | $208.90 | $209.64 | $187.69 | 6,212,406 |
2016-07-01 | $210.55 | $211.69 | $210.54 | $211.13 | $189.02 | 4,743,663 |
2016-06-30 | $208.41 | $210.72 | $207.74 | $210.50 | $188.46 | 6,025,630 |
2016-06-29 | $206.01 | $208.10 | $205.89 | $207.80 | $186.04 | 7,240,162 |
2016-06-28 | $202.64 | $204.38 | $202.27 | $204.38 | $182.98 | 7,079,730 |
2016-06-27 | $202.75 | $202.77 | $199.79 | $200.63 | $179.62 | 8,051,379 |
2016-06-24 | $204.83 | $208.06 | $203.88 | $204.49 | $183.08 | 15,207,047 |
2016-06-23 | $210.99 | $212.02 | $210.46 | $212.00 | $189.80 | 2,708,183 |
2016-06-22 | $209.82 | $210.69 | $209.11 | $209.27 | $187.36 | 3,115,136 |
2016-06-21 | $209.47 | $210.07 | $208.96 | $209.62 | $187.67 | 2,706,191 |
2016-06-20 | $210.99 | $211.79 | $209.91 | $210.04 | $187.15 | 4,395,478 |
2016-06-17 | $209.32 | $209.38 | $207.90 | $208.66 | $185.92 | 3,653,497 |
2016-06-16 | $207.81 | $209.66 | $206.65 | $209.45 | $186.63 | 3,749,242 |
2016-06-15 | $209.63 | $210.44 | $208.60 | $208.77 | $186.02 | 3,853,190 |
2016-06-14 | $209.12 | $209.83 | $208.00 | $209.14 | $186.35 | 4,763,655 |
2016-06-13 | $210.48 | $211.48 | $209.44 | $209.52 | $186.69 | 3,658,360 |
2016-06-10 | $211.58 | $211.97 | $210.54 | $211.19 | $188.18 | 3,254,516 |
2016-06-09 | $212.62 | $213.35 | $212.32 | $213.20 | $189.97 | 2,153,704 |
2016-06-08 | $212.94 | $213.64 | $212.81 | $213.45 | $190.19 | 1,625,136 |
2016-06-07 | $212.66 | $213.46 | $212.62 | $212.77 | $189.59 | 2,590,501 |
2016-06-06 | $211.82 | $212.88 | $211.62 | $212.52 | $189.36 | 2,977,088 |
2016-06-03 | $211.34 | $211.80 | $209.98 | $211.35 | $188.32 | 3,327,788 |
2016-06-02 | $210.91 | $212.06 | $210.33 | $212.06 | $188.95 | 3,646,647 |
2016-06-01 | $210.25 | $211.58 | $209.99 | $211.37 | $188.34 | 2,874,110 |
2016-05-31 | $211.66 | $211.80 | $210.27 | $210.97 | $187.98 | 3,588,249 |
2016-05-27 | $210.61 | $211.31 | $210.56 | $211.30 | $188.28 | 2,489,166 |
2016-05-26 | $210.56 | $210.81 | $210.05 | $210.43 | $187.50 | 2,022,794 |
2016-05-25 | $209.75 | $210.85 | $209.71 | $210.35 | $187.43 | 2,453,437 |
2016-05-24 | $207.25 | $209.32 | $207.20 | $208.94 | $186.17 | 2,613,792 |
2016-05-23 | $206.55 | $206.90 | $206.04 | $206.26 | $183.79 | 2,118,282 |
2016-05-20 | $205.99 | $207.16 | $205.90 | $206.54 | $184.03 | 2,658,676 |
2016-05-19 | $205.08 | $205.58 | $203.80 | $205.29 | $182.92 | 3,841,252 |
2016-05-18 | $205.48 | $207.35 | $204.69 | $206.02 | $183.57 | 4,255,866 |
2016-05-17 | $207.52 | $207.87 | $205.29 | $206.00 | $183.55 | 4,338,190 |
2016-05-16 | $206.00 | $208.41 | $205.95 | $207.83 | $185.18 | 2,636,150 |
2016-05-13 | $207.25 | $207.91 | $205.44 | $205.75 | $183.33 | 4,859,600 |
2016-05-12 | $208.36 | $208.55 | $206.44 | $207.67 | $185.04 | 3,348,034 |
2016-05-11 | $208.98 | $209.40 | $207.57 | $207.57 | $184.95 | 3,115,792 |
2016-05-10 | $207.79 | $209.54 | $207.72 | $209.52 | $186.69 | 2,889,382 |
2016-05-09 | $206.63 | $207.43 | $206.43 | $207.01 | $184.45 | 2,822,639 |
2016-05-06 | $205.13 | $206.81 | $204.94 | $206.81 | $184.28 | 2,383,889 |
2016-05-05 | $206.59 | $207.01 | $205.51 | $206.01 | $183.56 | 2,168,263 |
2016-05-04 | $206.05 | $206.89 | $205.48 | $206.07 | $183.62 | 2,469,063 |
2016-05-03 | $207.55 | $207.86 | $206.36 | $207.25 | $184.67 | 3,407,913 |
2016-05-02 | $208.01 | $209.26 | $207.48 | $209.08 | $186.30 | 3,478,937 |
2016-04-29 | $207.81 | $208.19 | $206.10 | $207.46 | $184.85 | 4,362,330 |
2016-04-28 | $209.55 | $210.85 | $208.03 | $208.58 | $185.85 | 4,412,358 |
2016-04-27 | $209.51 | $210.90 | $209.14 | $210.40 | $187.47 | 2,817,112 |
2016-04-26 | $210.13 | $210.60 | $209.45 | $210.01 | $187.13 | 2,230,421 |
2016-04-25 | $209.37 | $209.69 | $208.61 | $209.66 | $186.81 | 2,767,578 |
2016-04-22 | $209.64 | $210.35 | $209.00 | $210.03 | $187.14 | 3,286,351 |
2016-04-21 | $211.21 | $211.33 | $209.73 | $210.06 | $187.17 | 2,968,374 |
2016-04-20 | $211.03 | $212.00 | $210.48 | $211.11 | $188.11 | 2,458,464 |
2016-04-19 | $210.81 | $211.28 | $210.02 | $210.95 | $187.96 | 3,400,735 |
2016-04-18 | $208.20 | $210.35 | $208.07 | $210.31 | $187.39 | 3,474,013 |
2016-04-15 | $209.12 | $209.17 | $208.48 | $208.79 | $186.04 | 2,828,450 |
2016-04-14 | $209.14 | $209.66 | $208.68 | $209.12 | $186.33 | 2,510,755 |
2016-04-13 | $208.05 | $209.16 | $207.91 | $209.10 | $186.32 | 3,195,729 |
2016-04-12 | $205.27 | $207.32 | $204.75 | $207.02 | $184.46 | 2,453,303 |
2016-04-11 | $206.30 | $207.11 | $204.95 | $205.00 | $182.66 | 2,743,589 |
2016-04-08 | $206.38 | $206.88 | $204.92 | $205.58 | $183.18 | 2,432,437 |
2016-04-07 | $206.22 | $206.59 | $204.13 | $204.97 | $182.64 | 7,189,516 |
2016-04-06 | $205.34 | $207.54 | $205.02 | $207.48 | $184.87 | 2,897,014 |
2016-04-05 | $205.75 | $206.27 | $204.93 | $205.26 | $182.89 | 3,062,907 |
2016-04-04 | $207.92 | $208.13 | $206.95 | $207.29 | $184.70 | 3,051,415 |
2016-04-01 | $205.41 | $208.20 | $205.05 | $207.97 | $185.31 | 4,127,493 |
2016-03-31 | $206.96 | $207.45 | $206.38 | $206.65 | $184.13 | 4,603,289 |
2016-03-30 | $207.33 | $207.91 | $206.65 | $207.13 | $184.56 | 2,760,755 |
2016-03-29 | $203.81 | $206.26 | $203.43 | $206.26 | $183.79 | 3,928,366 |
2016-03-28 | $204.67 | $204.88 | $203.75 | $204.31 | $182.05 | 2,277,149 |
2016-03-24 | $203.05 | $204.20 | $202.77 | $204.18 | $181.93 | 3,317,883 |
2016-03-23 | $205.13 | $205.36 | $204.05 | $204.30 | $182.04 | 2,981,063 |
2016-03-22 | $205.92 | $207.40 | $205.73 | $206.75 | $183.22 | 4,603,300 |
2016-03-21 | $206.25 | $207.11 | $205.96 | $206.87 | $183.33 | 4,764,221 |
2016-03-18 | $206.38 | $206.94 | $205.96 | $206.57 | $183.06 | 6,272,983 |
2016-03-17 | $204.35 | $206.33 | $203.86 | $205.81 | $182.39 | 5,149,998 |
2016-03-16 | $202.64 | $204.90 | $202.59 | $204.52 | $181.24 | 3,510,360 |
2016-03-15 | $202.44 | $203.28 | $202.12 | $203.22 | $180.09 | 4,213,307 |
2016-03-14 | $203.25 | $204.13 | $202.85 | $203.56 | $180.39 | 4,579,694 |
2016-03-11 | $202.32 | $203.88 | $202.20 | $203.84 | $180.64 | 2,675,540 |
2016-03-10 | $201.00 | $202.11 | $198.46 | $200.52 | $177.70 | 3,364,415 |
2016-03-09 | $200.39 | $200.80 | $199.45 | $200.41 | $177.60 | 3,239,358 |
2016-03-08 | $200.37 | $200.96 | $199.25 | $199.38 | $176.69 | 3,304,523 |
2016-03-07 | $200.41 | $202.12 | $200.29 | $201.68 | $178.73 | 3,868,462 |
2016-03-04 | $201.08 | $202.40 | $200.10 | $201.48 | $178.55 | 3,465,651 |
2016-03-03 | $199.79 | $200.83 | $199.14 | $200.78 | $177.93 | 3,087,104 |
2016-03-02 | $198.72 | $200.09 | $198.28 | $200.07 | $177.30 | 4,428,171 |
2016-03-01 | $196.02 | $199.21 | $195.47 | $199.19 | $176.52 | 5,127,222 |
2016-02-29 | $196.14 | $197.25 | $194.42 | $194.51 | $172.37 | 5,024,372 |
2016-02-26 | $197.58 | $197.68 | $195.89 | $196.15 | $173.83 | 4,392,591 |
2016-02-25 | $194.71 | $196.56 | $193.82 | $196.50 | $174.14 | 2,726,902 |
2016-02-24 | $191.59 | $194.50 | $190.27 | $194.22 | $172.12 | 2,964,309 |
2016-02-23 | $195.02 | $195.28 | $193.16 | $193.34 | $171.34 | 2,725,872 |
2016-02-22 | $194.85 | $195.93 | $194.79 | $195.72 | $173.44 | 2,516,142 |
2016-02-19 | $192.13 | $193.14 | $191.42 | $192.93 | $170.97 | 2,521,624 |
2016-02-18 | $194.20 | $194.25 | $192.69 | $193.05 | $171.08 | 3,709,035 |
2016-02-17 | $192.12 | $194.28 | $191.97 | $193.83 | $171.77 | 3,891,418 |
2016-02-16 | $189.76 | $190.74 | $188.56 | $190.67 | $168.97 | 3,440,051 |
2016-02-12 | $185.84 | $187.58 | $184.87 | $187.55 | $166.20 | 3,273,447 |
2016-02-11 | $183.18 | $184.96 | $182.02 | $183.83 | $162.91 | 5,842,254 |
2016-02-10 | $187.30 | $189.24 | $186.04 | $186.15 | $164.96 | 3,834,647 |
2016-02-09 | $184.21 | $187.87 | $184.11 | $186.24 | $165.04 | 5,581,957 |
2016-02-08 | $186.68 | $187.00 | $183.72 | $186.31 | $165.11 | 8,097,771 |
2016-02-05 | $191.96 | $192.02 | $188.14 | $188.85 | $167.36 | 5,561,187 |
2016-02-04 | $191.71 | $193.69 | $190.93 | $192.53 | $170.62 | 4,501,993 |
2016-02-03 | $192.39 | $192.72 | $188.05 | $192.11 | $170.25 | 7,298,180 |
2016-02-02 | $192.94 | $192.94 | $190.48 | $191.09 | $169.34 | 7,107,438 |
2016-02-01 | $193.47 | $195.53 | $192.80 | $194.60 | $172.45 | 6,209,713 |
2016-01-29 | $190.94 | $194.69 | $190.82 | $194.62 | $172.47 | 7,807,552 |
2016-01-28 | $190.90 | $191.10 | $188.08 | $190.11 | $168.47 | 5,355,509 |
2016-01-27 | $190.61 | $192.50 | $187.98 | $189.08 | $167.56 | 5,662,029 |
2016-01-26 | $189.36 | $191.44 | $188.94 | $191.13 | $169.38 | 4,647,268 |
2016-01-25 | $190.86 | $191.08 | $188.34 | $188.57 | $167.11 | 4,078,506 |
2016-01-22 | $190.71 | $191.67 | $189.82 | $191.49 | $169.70 | 4,370,066 |
2016-01-21 | $187.11 | $189.79 | $185.58 | $187.62 | $166.27 | 8,806,538 |
2016-01-20 | $185.93 | $188.41 | $181.90 | $186.65 | $165.41 | 10,177,344 |
2016-01-19 | $190.80 | $191.01 | $187.12 | $188.84 | $167.35 | 7,616,229 |
2016-01-15 | $187.64 | $189.69 | $186.46 | $188.74 | $167.26 | 8,833,130 |
2016-01-14 | $190.48 | $194.20 | $188.57 | $192.80 | $170.86 | 6,909,771 |
2016-01-13 | $195.35 | $195.81 | $189.30 | $189.79 | $168.19 | 7,003,893 |
2016-01-12 | $194.85 | $195.50 | $192.08 | $194.52 | $172.38 | 5,444,425 |
2016-01-11 | $193.95 | $194.33 | $190.78 | $193.03 | $171.06 | 7,486,174 |
2016-01-08 | $196.14 | $196.81 | $192.52 | $192.83 | $170.88 | 8,903,702 |
2016-01-07 | $196.30 | $198.40 | $194.57 | $194.99 | $172.80 | 7,544,522 |
2016-01-06 | $199.36 | $201.02 | $198.57 | $199.77 | $177.03 | 5,496,581 |
2016-01-05 | $202.31 | $202.88 | $201.04 | $202.42 | $179.38 | 5,262,121 |
2016-01-04 | $201.47 | $202.01 | $199.59 | $202.00 | $179.01 | 7,439,574 |
2015-12-31 | $206.21 | $206.90 | $204.87 | $204.87 | $181.55 | 6,230,735 |
2015-12-30 | $208.13 | $208.21 | $206.78 | $206.97 | $183.41 | 5,213,987 |
2015-12-29 | $207.56 | $208.80 | $207.50 | $208.51 | $184.78 | 4,690,513 |
2015-12-28 | $206.09 | $206.45 | $205.15 | $206.34 | $182.69 | 3,710,930 |
2015-12-24 | $206.98 | $207.54 | $206.64 | $206.83 | $183.12 | 2,254,651 |
2015-12-23 | $207.08 | $208.46 | $206.94 | $208.44 | $183.50 | 5,300,057 |
2015-12-22 | $205.04 | $206.23 | $203.91 | $205.85 | $181.22 | 4,574,105 |
2015-12-21 | $203.83 | $204.23 | $202.43 | $203.96 | $179.55 | 3,705,002 |
2015-12-18 | $205.13 | $205.23 | $202.14 | $202.22 | $178.02 | 7,050,405 |
2015-12-17 | $209.59 | $209.68 | $206.00 | $206.08 | $181.42 | 6,569,062 |
2015-12-16 | $207.62 | $209.58 | $205.92 | $209.17 | $184.14 | 5,649,620 |
2015-12-15 | $205.87 | $207.25 | $205.68 | $206.19 | $181.51 | 4,734,893 |
2015-12-14 | $203.22 | $204.18 | $201.10 | $204.18 | $179.75 | 8,135,028 |
2015-12-11 | $204.59 | $205.26 | $202.63 | $202.89 | $178.61 | 8,088,769 |
2015-12-10 | $206.61 | $208.58 | $206.30 | $207.01 | $182.24 | 6,195,577 |
2015-12-09 | $207.38 | $209.85 | $205.36 | $206.49 | $181.78 | 5,733,393 |
2015-12-08 | $207.67 | $209.20 | $206.94 | $208.13 | $183.22 | 7,065,180 |
2015-12-07 | $210.40 | $210.45 | $208.37 | $209.50 | $184.43 | 5,875,113 |
2015-12-04 | $207.25 | $211.17 | $207.09 | $210.80 | $185.57 | 6,690,260 |
2015-12-03 | $210.03 | $210.34 | $205.91 | $206.76 | $182.02 | 5,916,618 |
2015-12-02 | $211.84 | $212.20 | $209.41 | $209.74 | $184.64 | 3,846,969 |
2015-12-01 | $210.64 | $212.03 | $210.31 | $211.93 | $186.57 | 4,190,388 |
2015-11-30 | $211.00 | $211.08 | $209.75 | $209.87 | $184.75 | 5,284,228 |
2015-11-27 | $210.60 | $210.99 | $210.06 | $210.71 | $185.49 | 1,062,424 |
2015-11-25 | $210.73 | $210.93 | $210.25 | $210.53 | $185.34 | 1,886,954 |
2015-11-24 | $208.96 | $211.01 | $208.61 | $210.52 | $185.33 | 3,222,020 |
2015-11-23 | $210.48 | $211.17 | $209.71 | $210.22 | $185.06 | 2,329,179 |
2015-11-20 | $210.66 | $211.32 | $210.06 | $210.62 | $185.41 | 5,014,071 |
2015-11-19 | $209.79 | $210.24 | $209.40 | $209.67 | $184.58 | 3,369,016 |
2015-11-18 | $207.20 | $210.09 | $207.17 | $209.87 | $184.75 | 4,701,809 |
2015-11-17 | $207.14 | $208.20 | $206.04 | $206.55 | $181.83 | 8,067,895 |
2015-11-16 | $203.41 | $206.82 | $203.31 | $206.82 | $182.07 | 4,713,728 |
2015-11-13 | $205.46 | $205.82 | $203.57 | $203.67 | $179.30 | 6,865,264 |
2015-11-12 | $207.65 | $208.22 | $205.97 | $205.97 | $181.32 | 4,299,343 |
2015-11-11 | $210.08 | $210.11 | $208.84 | $208.91 | $183.91 | 2,044,587 |
2015-11-10 | $208.69 | $209.78 | $208.36 | $209.72 | $184.62 | 3,550,038 |
2015-11-09 | $210.48 | $210.62 | $208.13 | $209.21 | $184.17 | 3,548,685 |
2015-11-06 | $210.93 | $211.51 | $209.66 | $211.24 | $185.96 | 3,182,695 |
2015-11-05 | $211.65 | $212.20 | $210.28 | $211.32 | $186.03 | 2,726,776 |
2015-11-04 | $212.51 | $212.69 | $210.94 | $211.58 | $186.26 | 3,355,500 |
2015-11-03 | $211.14 | $212.87 | $210.91 | $212.13 | $186.74 | 3,078,048 |
2015-11-02 | $209.52 | $211.81 | $209.37 | $211.60 | $186.28 | 4,297,456 |
2015-10-30 | $210.26 | $210.61 | $208.93 | $209.05 | $184.03 | 3,971,309 |
2015-10-29 | $209.54 | $210.44 | $209.39 | $210.00 | $184.87 | 3,383,041 |
2015-10-28 | $208.19 | $210.14 | $207.39 | $210.11 | $184.97 | 4,517,652 |
2015-10-27 | $207.33 | $208.17 | $206.95 | $207.78 | $182.91 | 4,240,572 |
2015-10-26 | $208.49 | $208.53 | $207.75 | $208.18 | $183.27 | 3,308,793 |
2015-10-23 | $208.47 | $209.11 | $207.47 | $208.66 | $183.69 | 4,272,698 |
2015-10-22 | $204.15 | $206.65 | $203.96 | $206.34 | $181.65 | 4,175,470 |
2015-10-21 | $204.80 | $205.02 | $202.78 | $203.00 | $178.71 | 5,138,251 |
2015-10-20 | $204.05 | $204.98 | $203.70 | $204.19 | $179.75 | 2,440,228 |
2015-10-19 | $203.66 | $204.51 | $203.28 | $204.49 | $180.02 | 3,960,022 |
2015-10-16 | $203.95 | $204.41 | $203.05 | $204.33 | $179.88 | 3,678,901 |
2015-10-15 | $201.27 | $203.47 | $200.76 | $203.43 | $179.08 | 3,016,655 |
2015-10-14 | $201.32 | $202.00 | $200.07 | $200.36 | $176.38 | 2,526,333 |
2015-10-13 | $201.76 | $203.28 | $201.18 | $201.37 | $177.27 | 3,841,562 |
2015-10-12 | $202.55 | $202.87 | $202.04 | $202.68 | $178.42 | 2,128,932 |
2015-10-09 | $202.63 | $203.03 | $201.73 | $202.50 | $178.27 | 3,299,607 |
2015-10-08 | $199.98 | $202.67 | $199.70 | $202.35 | $178.13 | 5,945,299 |
2015-10-07 | $200.05 | $200.93 | $198.59 | $200.51 | $176.51 | 4,975,064 |
2015-10-06 | $199.42 | $200.08 | $198.09 | $198.87 | $175.07 | 4,450,212 |
2015-10-05 | $197.54 | $199.84 | $197.43 | $199.62 | $175.73 | 4,802,632 |
2015-10-02 | $190.80 | $196.07 | $190.19 | $196.07 | $172.61 | 4,667,359 |
2015-10-01 | $193.14 | $193.53 | $190.88 | $193.24 | $170.11 | 6,009,644 |
2015-09-30 | $191.49 | $192.88 | $190.49 | $192.72 | $169.66 | 7,586,686 |
2015-09-29 | $189.30 | $190.77 | $187.97 | $189.04 | $166.42 | 9,001,896 |
2015-09-28 | $192.85 | $192.95 | $188.71 | $189.01 | $166.39 | 11,776,185 |
2015-09-25 | $195.80 | $196.09 | $192.88 | $193.85 | $170.65 | 7,237,725 |
2015-09-24 | $194.32 | $195.59 | $192.69 | $195.06 | $170.76 | 6,844,932 |
2015-09-23 | $196.26 | $196.83 | $195.08 | $195.76 | $171.38 | 4,726,555 |
2015-09-22 | $195.98 | $196.64 | $194.74 | $196.09 | $171.67 | 4,986,274 |
2015-09-21 | $198.62 | $199.87 | $197.40 | $198.59 | $173.85 | 4,907,695 |
2015-09-18 | $198.00 | $199.75 | $197.15 | $197.55 | $172.94 | 5,983,344 |
2015-09-17 | $201.15 | $204.05 | $200.49 | $200.90 | $175.88 | 8,791,612 |
2015-09-16 | $199.92 | $201.59 | $199.60 | $201.41 | $176.32 | 5,331,534 |
2015-09-15 | $197.83 | $200.15 | $197.23 | $199.62 | $174.76 | 4,680,917 |
2015-09-14 | $198.06 | $198.15 | $196.56 | $197.15 | $172.59 | 2,576,620 |
2015-09-11 | $196.44 | $197.95 | $195.66 | $197.92 | $173.27 | 3,392,125 |
2015-09-10 | $195.69 | $198.37 | $195.38 | $196.96 | $172.43 | 4,904,350 |
2015-09-09 | $200.44 | $200.63 | $195.46 | $195.91 | $171.51 | 7,630,415 |
2015-09-08 | $197.06 | $198.75 | $196.31 | $198.67 | $173.92 | 6,465,857 |
2015-09-04 | $194.01 | $194.95 | $192.71 | $193.66 | $169.54 | 7,237,091 |
2015-09-03 | $197.40 | $199.21 | $196.08 | $196.71 | $172.21 | 9,071,325 |
2015-09-02 | $195.78 | $196.59 | $193.54 | $196.54 | $172.06 | 8,961,176 |
2015-09-01 | $194.30 | $195.88 | $191.83 | $192.73 | $168.72 | 12,411,428 |
2015-08-31 | $199.35 | $200.29 | $198.18 | $198.75 | $173.99 | 7,316,237 |
2015-08-28 | $199.66 | $200.99 | $199.09 | $200.48 | $175.51 | 5,822,569 |
2015-08-27 | $198.25 | $200.56 | $196.34 | $200.49 | $175.52 | 9,718,678 |
2015-08-26 | $193.24 | $195.88 | $189.47 | $195.68 | $171.31 | 13,443,106 |
2015-08-25 | $196.51 | $196.94 | $188.04 | $188.28 | $164.83 | 8,894,052 |
2015-08-24 | $188.51 | $196.96 | $147.21 | $190.52 | $166.79 | 13,185,644 |
2015-08-21 | $203.00 | $204.12 | $198.69 | $198.81 | $174.05 | 14,980,594 |
2015-08-20 | $207.79 | $208.39 | $205.12 | $205.12 | $179.57 | 8,387,687 |
2015-08-19 | $210.38 | $211.28 | $208.60 | $209.57 | $183.47 | 5,296,478 |
2015-08-18 | $211.56 | $211.94 | $210.97 | $211.27 | $184.95 | 1,960,575 |
2015-08-17 | $209.94 | $211.87 | $209.40 | $211.87 | $185.48 | 2,412,955 |
2015-08-14 | $209.70 | $210.76 | $209.52 | $210.63 | $184.39 | 2,011,763 |
2015-08-13 | $210.00 | $210.81 | $209.28 | $209.91 | $183.76 | 2,648,068 |
2015-08-12 | $208.35 | $210.39 | $206.63 | $210.12 | $183.95 | 4,091,156 |
2015-08-11 | $210.23 | $210.71 | $209.02 | $209.92 | $183.77 | 2,778,178 |
2015-08-10 | $210.56 | $211.93 | $210.56 | $211.83 | $185.44 | 2,173,269 |
2015-08-07 | $209.43 | $209.57 | $208.14 | $209.18 | $183.12 | 3,556,844 |
2015-08-06 | $211.52 | $211.69 | $208.90 | $209.69 | $183.57 | 2,999,818 |
2015-08-05 | $211.74 | $212.58 | $211.00 | $211.40 | $185.07 | 2,814,987 |
2015-08-04 | $211.00 | $211.50 | $210.07 | $210.60 | $184.37 | 3,046,821 |
2015-08-03 | $211.70 | $211.80 | $209.93 | $211.04 | $184.75 | 5,257,181 |
2015-07-31 | $212.74 | $212.74 | $211.44 | $211.76 | $185.38 | 4,473,967 |
2015-07-30 | $211.43 | $212.29 | $210.70 | $212.06 | $185.65 | 2,181,426 |
2015-07-29 | $210.77 | $212.31 | $210.57 | $211.99 | $185.58 | 3,765,274 |
2015-07-28 | $209.06 | $210.76 | $208.07 | $210.58 | $184.35 | 2,766,476 |
2015-07-27 | $208.18 | $208.80 | $207.51 | $207.99 | $182.08 | 4,497,270 |
2015-07-24 | $211.56 | $211.64 | $208.86 | $209.25 | $183.19 | 3,545,266 |
2015-07-23 | $212.83 | $212.91 | $211.04 | $211.47 | $185.13 | 2,800,232 |
2015-07-22 | $212.20 | $213.05 | $212.18 | $212.62 | $186.14 | 3,078,202 |
2015-07-21 | $213.69 | $214.00 | $212.69 | $213.03 | $186.50 | 2,927,989 |
2015-07-20 | $214.03 | $214.46 | $213.54 | $213.86 | $187.22 | 2,361,238 |
2015-07-17 | $213.60 | $213.85 | $213.12 | $213.78 | $187.15 | 2,326,583 |
2015-07-16 | $213.19 | $213.61 | $212.90 | $213.55 | $186.95 | 4,311,054 |
2015-07-15 | $212.04 | $212.58 | $211.36 | $211.89 | $185.50 | 3,262,132 |
2015-07-14 | $210.98 | $212.34 | $210.96 | $211.97 | $185.57 | 4,364,255 |
2015-07-13 | $210.28 | $211.20 | $210.25 | $211.09 | $184.80 | 3,189,364 |
2015-07-10 | $208.60 | $209.25 | $207.77 | $208.79 | $182.78 | 4,358,129 |
2015-07-09 | $208.36 | $208.63 | $206.08 | $206.16 | $180.48 | 4,401,912 |
2015-07-08 | $207.70 | $208.05 | $205.52 | $205.79 | $180.16 | 5,093,185 |
iShares Core S&P 500 ETF (IVV) News Headlines
Recent iShares Core S&P 500 ETF (IVV) News
Similar Companies to iShares Core S&P 500 ETF (IVV) 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 | -- | -- | -- |