iShares S&P 500 Growth ETF (IVW) Exchange: NYSE ARCA
Data as of May 2, 2025
$95.78 ($1.13) 1.19%
iShares S&P 500 Growth ETF - Daily Information
Click for more stock information on iShares S&P 500 Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $96.30 |
Previous Close | $95.78 |
High | $96.96 |
Low | $95.69 |
Adjusted Open | $96.30 |
Previous Adjusted Close | $95.78 |
Adjusted High | $96.96 |
Adjusted Low | $95.69 |
About iShares S&P 500 Growth ETF (IVW)
The Fund seeks to track the investment results of the S&P 500 Growth IndexTM (the “Underlying Index”), which measures the performance of the large-capitalization growth sector of the U.S. equity market. It is a subset of the S&P 500® and consists of those stocks in the S&P 500 exhibiting the strongest growth characteristics, as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 53% of the market capitalization of the S&P 500 as of March 31, 2020. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. 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.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.
Invest in iShares S&P 500 Growth ETF (IVW)
Historical Stock Data for iShares S&P 500 Growth ETF (IVW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $96.30 | $96.96 | $95.69 | $95.78 | $95.78 | 1,385,750 |
2025-04-30 | $93.00 | $95.02 | $92.10 | $94.65 | $94.65 | 1,154,407 |
2025-04-29 | $93.67 | $94.85 | $93.56 | $94.68 | $94.68 | 1,140,820 |
2025-04-28 | $94.31 | $94.59 | $92.80 | $94.04 | $94.04 | 943,891 |
2025-04-25 | $93.02 | $94.32 | $92.74 | $94.11 | $94.11 | 1,136,404 |
2025-04-24 | $90.67 | $92.90 | $90.56 | $92.81 | $92.81 | 1,175,739 |
2025-04-23 | $91.27 | $92.17 | $90.05 | $90.39 | $90.39 | 2,033,846 |
2025-04-22 | $87.01 | $88.77 | $86.74 | $88.25 | $88.25 | 2,116,173 |
2025-04-21 | $87.29 | $87.37 | $84.89 | $85.89 | $85.89 | 1,924,630 |
2025-04-17 | $89.14 | $89.22 | $87.92 | $88.46 | $88.46 | 1,467,897 |
2025-04-16 | $89.26 | $89.96 | $87.16 | $88.38 | $88.38 | 1,832,134 |
2025-04-15 | $91.15 | $91.87 | $90.75 | $90.99 | $90.99 | 1,133,845 |
2025-04-14 | $92.32 | $92.42 | $90.17 | $90.99 | $90.99 | 1,704,942 |
2025-04-11 | $88.52 | $90.74 | $87.97 | $90.39 | $90.39 | 2,274,585 |
2025-04-10 | $90.06 | $90.39 | $85.99 | $88.73 | $88.73 | 2,671,056 |
2025-04-09 | $82.85 | $92.79 | $82.64 | $92.32 | $92.32 | 4,176,625 |
2025-04-08 | $87.42 | $88.26 | $81.64 | $82.96 | $82.96 | 3,817,643 |
2025-04-07 | $80.27 | $87.39 | $79.31 | $84.05 | $84.05 | 6,402,676 |
2025-04-04 | $86.40 | $86.87 | $83.62 | $83.65 | $83.65 | 6,188,645 |
2025-04-03 | $90.12 | $90.87 | $89.02 | $89.13 | $89.13 | 9,262,072 |
2025-04-02 | $92.14 | $94.95 | $92.08 | $94.31 | $94.31 | 3,739,287 |
2025-04-01 | $92.45 | $93.80 | $91.89 | $93.50 | $93.50 | 2,442,995 |
2025-03-31 | $90.94 | $92.96 | $90.11 | $92.83 | $92.83 | 2,428,915 |
2025-03-28 | $94.50 | $94.77 | $92.33 | $92.55 | $92.55 | 1,329,671 |
2025-03-27 | $95.01 | $96.09 | $94.57 | $94.86 | $94.86 | 1,812,526 |
2025-03-26 | $97.32 | $97.42 | $95.19 | $95.50 | $95.50 | 2,730,855 |
2025-03-25 | $97.42 | $97.70 | $97.05 | $97.62 | $97.62 | 6,546,949 |
2025-03-24 | $96.31 | $97.38 | $96.28 | $97.11 | $97.11 | 1,423,819 |
2025-03-21 | $93.81 | $95.01 | $93.50 | $94.91 | $94.91 | 1,397,217 |
2025-03-20 | $94.07 | $95.68 | $94.01 | $94.58 | $94.58 | 1,443,067 |
2025-03-19 | $93.94 | $95.76 | $93.50 | $94.80 | $94.80 | 4,072,023 |
2025-03-18 | $94.42 | $94.47 | $92.93 | $93.36 | $93.36 | 3,218,040 |
2025-03-17 | $94.75 | $95.74 | $94.40 | $95.14 | $95.03 | 2,195,892 |
2025-03-14 | $93.55 | $94.96 | $93.40 | $94.82 | $94.71 | 1,951,802 |
2025-03-13 | $94.16 | $94.17 | $92.14 | $92.45 | $92.34 | 2,093,223 |
2025-03-12 | $94.58 | $94.95 | $93.11 | $94.24 | $94.13 | 2,139,573 |
2025-03-11 | $92.67 | $94.16 | $91.85 | $92.75 | $92.64 | 4,729,528 |
2025-03-10 | $94.72 | $94.86 | $91.95 | $92.95 | $92.95 | 5,845,107 |
2025-03-07 | $95.93 | $96.90 | $94.16 | $96.55 | $96.55 | 2,551,454 |
2025-03-06 | $97.32 | $98.33 | $95.81 | $96.22 | $96.22 | 2,106,721 |
2025-03-05 | $97.91 | $99.41 | $97.09 | $99.07 | $99.07 | 2,592,908 |
2025-03-04 | $97.57 | $99.40 | $96.02 | $97.71 | $97.71 | 5,455,263 |
2025-03-03 | $101.53 | $101.78 | $97.84 | $98.60 | $98.60 | 3,235,947 |
2025-02-28 | $99.19 | $101.25 | $98.65 | $101.17 | $101.17 | 2,330,700 |
2025-02-27 | $102.79 | $102.85 | $99.29 | $99.34 | $99.34 | 3,267,523 |
2025-02-26 | $101.99 | $103.06 | $101.41 | $102.01 | $102.01 | 1,304,714 |
2025-02-25 | $102.25 | $102.28 | $100.23 | $101.28 | $101.28 | 1,511,217 |
2025-02-24 | $103.95 | $104.22 | $102.22 | $102.40 | $102.40 | 1,649,308 |
2025-02-21 | $106.02 | $106.03 | $103.36 | $103.43 | $103.43 | 1,402,299 |
2025-02-20 | $106.52 | $106.52 | $105.12 | $105.92 | $105.92 | 989,324 |
2025-02-19 | $106.42 | $106.90 | $106.01 | $106.69 | $106.69 | 1,011,321 |
2025-02-18 | $107.00 | $107.09 | $106.05 | $106.66 | $106.66 | 2,695,738 |
2025-02-14 | $106.45 | $106.74 | $106.24 | $106.63 | $106.63 | 2,087,393 |
2025-02-13 | $105.22 | $106.46 | $105.04 | $106.44 | $106.44 | 1,613,726 |
2025-02-12 | $104.08 | $105.30 | $103.97 | $105.05 | $105.05 | 1,224,531 |
2025-02-11 | $105.19 | $105.56 | $104.78 | $105.28 | $105.28 | 1,067,613 |
2025-02-10 | $105.26 | $105.90 | $105.26 | $105.64 | $105.64 | 993,516 |
2025-02-07 | $105.88 | $106.26 | $104.54 | $104.75 | $104.75 | 1,237,529 |
2025-02-06 | $105.15 | $105.73 | $104.89 | $105.68 | $105.68 | 1,138,264 |
2025-02-05 | $104.19 | $104.89 | $103.87 | $104.89 | $104.89 | 1,521,210 |
2025-02-04 | $103.65 | $104.51 | $103.53 | $104.42 | $104.42 | 1,368,622 |
2025-02-03 | $102.12 | $103.83 | $101.81 | $103.32 | $103.32 | 2,634,652 |
2025-01-31 | $105.26 | $106.02 | $104.02 | $104.19 | $104.19 | 1,962,067 |
2025-01-30 | $104.38 | $104.96 | $103.50 | $104.68 | $104.68 | 1,674,430 |
2025-01-29 | $104.19 | $104.25 | $103.02 | $103.79 | $103.79 | 1,331,889 |
2025-01-28 | $102.95 | $104.62 | $102.08 | $104.48 | $104.48 | 1,970,591 |
2025-01-27 | $102.07 | $103.24 | $101.66 | $102.44 | $102.44 | 3,716,590 |
2025-01-24 | $106.86 | $107.14 | $105.95 | $106.26 | $106.26 | 1,156,182 |
2025-01-23 | $105.93 | $106.65 | $105.71 | $106.65 | $106.65 | 1,383,643 |
2025-01-22 | $106.00 | $106.50 | $105.85 | $106.14 | $106.14 | 1,465,539 |
2025-01-21 | $104.55 | $104.98 | $103.82 | $104.84 | $104.84 | 2,711,633 |
2025-01-17 | $103.97 | $104.28 | $103.34 | $103.83 | $103.83 | 1,282,482 |
2025-01-16 | $103.43 | $103.45 | $102.44 | $102.50 | $102.50 | 1,543,835 |
2025-01-15 | $102.10 | $103.10 | $101.70 | $102.91 | $102.91 | 1,658,597 |
2025-01-14 | $101.43 | $101.61 | $99.97 | $100.53 | $100.53 | 1,634,333 |
2025-01-13 | $99.68 | $100.80 | $99.50 | $100.76 | $100.76 | 1,780,409 |
2025-01-10 | $101.95 | $101.95 | $100.42 | $101.08 | $101.08 | 1,923,957 |
2025-01-08 | $102.58 | $102.93 | $101.66 | $102.54 | $102.54 | 1,927,911 |
2025-01-07 | $104.72 | $104.78 | $102.04 | $102.41 | $102.41 | 2,048,505 |
2025-01-06 | $104.32 | $105.01 | $103.93 | $104.35 | $104.35 | 1,702,935 |
2025-01-03 | $102.19 | $103.39 | $102.04 | $103.27 | $103.27 | 1,600,441 |
2025-01-02 | $102.11 | $102.69 | $100.54 | $101.51 | $101.51 | 3,244,027 |
2024-12-31 | $102.68 | $102.76 | $101.35 | $101.53 | $101.53 | 1,795,055 |
2024-12-30 | $102.16 | $103.21 | $101.69 | $102.42 | $102.42 | 1,606,662 |
2024-12-27 | $104.46 | $104.52 | $102.72 | $103.58 | $103.58 | 1,592,980 |
2024-12-26 | $104.98 | $105.40 | $104.44 | $105.13 | $105.13 | 1,076,140 |
2024-12-24 | $104.18 | $105.25 | $104.11 | $105.20 | $105.20 | 759,653 |
2024-12-23 | $103.01 | $103.95 | $102.23 | $103.84 | $103.84 | 1,780,113 |
2024-12-20 | $101.05 | $103.77 | $100.67 | $102.76 | $102.76 | 2,360,427 |
2024-12-19 | $102.72 | $102.84 | $101.57 | $101.67 | $101.67 | 3,041,759 |
2024-12-18 | $105.00 | $105.47 | $101.33 | $101.57 | $101.57 | 2,407,158 |
2024-12-17 | $104.88 | $105.20 | $104.45 | $104.99 | $104.99 | 1,324,953 |
2024-12-16 | $104.78 | $105.64 | $104.60 | $105.47 | $105.34 | 1,278,169 |
2024-12-13 | $104.74 | $105.09 | $103.84 | $104.36 | $104.23 | 1,361,322 |
2024-12-12 | $104.56 | $104.71 | $104.15 | $104.17 | $104.04 | 2,005,307 |
2024-12-11 | $103.87 | $104.97 | $103.87 | $104.81 | $104.68 | 1,203,432 |
2024-12-10 | $103.62 | $104.15 | $102.93 | $103.15 | $103.02 | 1,111,918 |
2024-12-09 | $103.83 | $103.94 | $103.10 | $103.39 | $103.26 | 1,934,233 |
2024-12-06 | $103.48 | $104.14 | $103.48 | $103.99 | $103.99 | 1,454,189 |
2024-12-05 | $103.60 | $103.76 | $103.30 | $103.36 | $103.36 | 1,409,593 |
2024-12-04 | $102.82 | $103.54 | $102.75 | $103.47 | $103.47 | 2,142,128 |
2024-12-03 | $101.53 | $102.20 | $101.41 | $102.14 | $102.14 | 1,383,155 |
2024-12-02 | $101.00 | $101.84 | $101.00 | $101.65 | $101.65 | 1,528,790 |
2024-11-29 | $100.11 | $100.97 | $100.00 | $100.96 | $100.96 | 678,702 |
2024-11-27 | $100.34 | $100.38 | $99.39 | $99.94 | $99.94 | 1,691,177 |
2024-11-26 | $100.13 | $100.73 | $100.13 | $100.66 | $100.66 | 1,577,101 |
2024-11-25 | $100.32 | $100.57 | $99.24 | $99.69 | $99.69 | 1,942,745 |
2024-11-22 | $99.56 | $99.83 | $99.19 | $99.62 | $99.62 | 1,465,586 |
2024-11-21 | $100.14 | $100.33 | $98.38 | $99.63 | $99.63 | 1,890,592 |
2024-11-20 | $99.66 | $99.71 | $98.31 | $99.54 | $99.54 | 1,718,461 |
2024-11-19 | $98.10 | $99.72 | $98.10 | $99.65 | $99.65 | 1,334,314 |
2024-11-18 | $98.41 | $99.07 | $98.08 | $98.71 | $98.71 | 1,331,833 |
2024-11-15 | $99.43 | $99.47 | $97.90 | $98.33 | $98.33 | 1,682,320 |
2024-11-14 | $100.99 | $101.12 | $100.17 | $100.34 | $100.34 | 1,275,027 |
2024-11-13 | $101.04 | $101.55 | $100.59 | $100.99 | $100.99 | 3,105,495 |
2024-11-12 | $101.06 | $101.28 | $100.46 | $101.08 | $101.08 | 2,891,685 |
2024-11-11 | $101.38 | $101.43 | $100.50 | $101.02 | $101.02 | 2,004,385 |
2024-11-08 | $100.85 | $101.36 | $100.80 | $101.14 | $101.14 | 7,811,511 |
2024-11-07 | $99.85 | $100.97 | $99.82 | $100.83 | $100.83 | 2,379,703 |
2024-11-06 | $98.61 | $99.44 | $98.18 | $99.29 | $99.29 | 2,465,919 |
2024-11-05 | $95.77 | $96.90 | $95.77 | $96.83 | $96.83 | 1,611,097 |
2024-11-04 | $95.72 | $96.11 | $95.24 | $95.50 | $95.50 | 1,235,833 |
2024-11-01 | $95.51 | $96.51 | $95.50 | $95.80 | $95.80 | 1,963,010 |
2024-10-31 | $96.87 | $96.87 | $95.09 | $95.11 | $95.11 | 2,714,200 |
2024-10-30 | $98.39 | $98.69 | $97.75 | $97.93 | $97.93 | 1,927,821 |
2024-10-29 | $97.70 | $98.69 | $97.39 | $98.45 | $98.45 | 1,167,904 |
2024-10-28 | $98.33 | $98.34 | $97.63 | $97.66 | $97.66 | 1,322,523 |
2024-10-25 | $97.46 | $98.41 | $97.34 | $97.56 | $97.56 | 3,090,376 |
2024-10-24 | $97.00 | $97.21 | $96.52 | $97.07 | $97.07 | 2,310,967 |
2024-10-23 | $97.61 | $97.65 | $95.81 | $96.45 | $96.45 | 2,663,296 |
2024-10-22 | $97.40 | $98.27 | $97.21 | $98.00 | $98.00 | 1,201,181 |
2024-10-21 | $97.35 | $97.93 | $97.10 | $97.91 | $97.91 | 1,304,530 |
2024-10-18 | $97.59 | $97.75 | $97.34 | $97.52 | $97.52 | 1,330,856 |
2024-10-17 | $97.84 | $97.90 | $96.99 | $97.03 | $97.03 | 1,129,738 |
2024-10-16 | $96.69 | $96.98 | $96.06 | $96.86 | $96.86 | 1,081,608 |
2024-10-15 | $97.91 | $98.02 | $96.37 | $96.73 | $96.73 | 1,748,218 |
2024-10-14 | $97.36 | $98.05 | $97.36 | $97.80 | $97.80 | 1,188,055 |
2024-10-11 | $96.49 | $97.10 | $96.34 | $96.90 | $96.90 | 1,154,496 |
2024-10-10 | $96.39 | $97.03 | $96.13 | $96.69 | $96.69 | 1,995,112 |
2024-10-09 | $96.13 | $96.85 | $95.92 | $96.74 | $96.74 | 1,114,008 |
2024-10-08 | $95.28 | $96.22 | $95.13 | $96.14 | $96.14 | 1,353,367 |
2024-10-07 | $95.34 | $95.60 | $94.51 | $94.64 | $94.64 | 1,837,922 |
2024-10-04 | $95.57 | $95.72 | $94.68 | $95.64 | $95.64 | 1,074,375 |
2024-10-03 | $94.26 | $95.09 | $94.11 | $94.64 | $94.64 | 1,341,970 |
2024-10-02 | $94.26 | $94.81 | $93.70 | $94.58 | $94.58 | 1,439,044 |
2024-10-01 | $95.66 | $95.66 | $93.82 | $94.41 | $94.41 | 2,362,160 |
2024-09-30 | $95.01 | $95.81 | $94.67 | $95.75 | $95.75 | 1,555,230 |
2024-09-27 | $95.93 | $95.93 | $95.02 | $95.26 | $95.26 | 1,280,146 |
2024-09-26 | $96.55 | $96.62 | $95.20 | $95.82 | $95.82 | 2,303,842 |
2024-09-25 | $95.28 | $95.86 | $95.27 | $95.53 | $95.53 | 1,706,954 |
2024-09-24 | $95.39 | $95.58 | $94.44 | $95.53 | $95.39 | 1,415,469 |
2024-09-23 | $95.08 | $95.27 | $94.79 | $95.08 | $95.08 | 1,214,273 |
2024-09-20 | $95.01 | $95.30 | $94.36 | $94.90 | $94.90 | 2,610,234 |
2024-09-19 | $94.85 | $95.50 | $94.48 | $95.11 | $95.11 | 2,216,697 |
2024-09-18 | $93.37 | $94.16 | $92.75 | $92.82 | $92.82 | 2,589,468 |
2024-09-17 | $93.65 | $93.88 | $92.68 | $93.14 | $93.14 | 2,588,538 |
2024-09-16 | $92.95 | $93.15 | $92.45 | $93.11 | $93.11 | 1,555,146 |
2024-09-13 | $93.05 | $93.62 | $92.92 | $93.40 | $93.40 | 1,055,036 |
2024-09-12 | $92.01 | $93.09 | $91.65 | $92.92 | $92.92 | 1,569,298 |
2024-09-11 | $90.28 | $92.05 | $88.77 | $91.88 | $91.88 | 1,584,488 |
2024-09-10 | $89.61 | $90.11 | $88.93 | $90.06 | $90.06 | 1,669,342 |
2024-09-09 | $89.06 | $89.38 | $88.37 | $89.25 | $89.25 | 1,757,858 |
2024-09-06 | $90.28 | $90.52 | $88.01 | $88.22 | $88.22 | 3,105,709 |
2024-09-05 | $89.94 | $91.13 | $89.76 | $90.20 | $90.20 | 12,621,884 |
2024-09-04 | $89.80 | $90.84 | $89.60 | $90.14 | $90.14 | 2,130,810 |
2024-09-03 | $92.67 | $92.68 | $89.92 | $90.38 | $90.38 | 4,068,846 |
2024-08-30 | $92.84 | $93.32 | $92.09 | $93.26 | $93.26 | 2,539,027 |
2024-08-29 | $92.90 | $93.69 | $92.05 | $92.28 | $92.28 | 2,103,104 |
2024-08-28 | $93.35 | $93.53 | $91.93 | $92.58 | $92.58 | 1,560,960 |
2024-08-27 | $92.90 | $93.65 | $92.52 | $93.46 | $93.46 | 2,351,275 |
2024-08-26 | $93.88 | $94.13 | $92.81 | $93.25 | $93.25 | 1,955,689 |
2024-08-23 | $93.45 | $94.24 | $92.89 | $93.88 | $93.88 | 1,269,992 |
2024-08-22 | $94.55 | $94.66 | $92.56 | $92.79 | $92.79 | 1,464,948 |
2024-08-21 | $93.77 | $94.44 | $93.51 | $94.10 | $94.10 | 1,277,420 |
2024-08-20 | $93.77 | $94.29 | $93.43 | $93.73 | $93.73 | 2,514,318 |
2024-08-19 | $92.71 | $93.82 | $92.37 | $93.79 | $93.79 | 1,170,736 |
2024-08-16 | $92.24 | $92.92 | $92.16 | $92.66 | $92.66 | 1,240,117 |
2024-08-15 | $91.58 | $92.60 | $91.48 | $92.57 | $92.57 | 1,296,817 |
2024-08-14 | $90.63 | $90.97 | $89.81 | $90.66 | $90.66 | 1,181,831 |
2024-08-13 | $89.10 | $90.45 | $89.10 | $90.40 | $90.40 | 1,575,796 |
2024-08-12 | $88.34 | $88.92 | $87.87 | $88.39 | $88.39 | 1,416,212 |
2024-08-09 | $87.28 | $88.32 | $87.15 | $88.06 | $88.06 | 1,636,191 |
2024-08-08 | $86.38 | $87.60 | $85.44 | $87.41 | $87.41 | 2,132,508 |
2024-08-07 | $86.96 | $87.52 | $84.77 | $84.87 | $84.87 | 2,996,223 |
2024-08-06 | $85.27 | $87.12 | $84.54 | $85.69 | $85.69 | 4,458,580 |
2024-08-05 | $82.41 | $86.08 | $82.02 | $84.77 | $84.77 | 8,141,476 |
2024-08-02 | $87.81 | $88.50 | $86.66 | $87.65 | $87.65 | 5,776,274 |
2024-08-01 | $91.77 | $92.50 | $88.80 | $89.57 | $89.57 | 3,566,420 |
2024-07-31 | $90.81 | $91.67 | $90.44 | $91.29 | $91.29 | 2,081,014 |
2024-07-30 | $90.33 | $90.55 | $88.13 | $88.88 | $88.88 | 1,820,925 |
2024-07-29 | $90.43 | $90.84 | $89.71 | $90.04 | $90.04 | 1,476,205 |
2024-07-26 | $89.84 | $90.54 | $89.39 | $89.90 | $89.90 | 2,342,034 |
2024-07-25 | $90.00 | $90.94 | $88.23 | $89.08 | $89.08 | 3,632,495 |
2024-07-24 | $92.07 | $92.19 | $89.83 | $90.01 | $90.01 | 2,658,323 |
2024-07-23 | $93.57 | $94.28 | $93.42 | $93.50 | $93.50 | 3,350,584 |
2024-07-22 | $93.14 | $93.79 | $92.72 | $93.55 | $93.55 | 2,128,095 |
2024-07-19 | $92.56 | $93.26 | $91.88 | $92.08 | $92.08 | 1,933,991 |
2024-07-18 | $94.05 | $94.07 | $92.09 | $92.71 | $92.71 | 2,699,198 |
2024-07-17 | $94.36 | $94.45 | $93.29 | $93.30 | $93.30 | 3,401,120 |
2024-07-16 | $96.37 | $96.52 | $95.49 | $96.04 | $96.04 | 2,913,044 |
2024-07-15 | $96.33 | $96.90 | $95.62 | $96.04 | $96.04 | 2,761,109 |
2024-07-12 | $95.23 | $96.55 | $95.13 | $95.76 | $95.76 | 3,577,277 |
2024-07-11 | $97.07 | $97.14 | $94.91 | $95.19 | $95.19 | 2,421,241 |
2024-07-10 | $96.46 | $97.22 | $96.21 | $97.13 | $97.13 | 1,520,931 |
2024-07-09 | $96.30 | $96.56 | $95.84 | $96.07 | $96.07 | 3,077,629 |
2024-07-08 | $95.96 | $96.05 | $95.68 | $95.97 | $95.97 | 2,410,635 |
2024-07-05 | $94.99 | $95.88 | $94.90 | $95.81 | $95.81 | 1,637,519 |
2024-07-03 | $93.94 | $94.90 | $93.92 | $94.85 | $94.85 | 1,653,765 |
2024-07-02 | $92.77 | $94.05 | $92.77 | $94.02 | $94.02 | 1,977,570 |
2024-07-01 | $92.85 | $93.35 | $92.05 | $93.23 | $93.23 | 3,295,645 |
2024-06-28 | $93.43 | $94.17 | $92.48 | $92.54 | $92.54 | 1,918,465 |
2024-06-27 | $93.02 | $93.51 | $92.84 | $93.25 | $93.25 | 1,616,694 |
2024-06-26 | $92.43 | $93.08 | $92.38 | $92.97 | $92.97 | 2,642,172 |
2024-06-25 | $91.89 | $92.61 | $91.65 | $92.52 | $92.52 | 3,314,740 |
2024-06-24 | $92.14 | $92.60 | $91.35 | $91.38 | $91.38 | 2,407,557 |
2024-06-21 | $92.53 | $92.90 | $92.03 | $92.34 | $92.34 | 3,691,954 |
2024-06-20 | $93.65 | $93.81 | $92.20 | $92.62 | $92.62 | 2,221,609 |
2024-06-18 | $93.15 | $93.39 | $92.89 | $93.31 | $93.31 | 3,193,599 |
2024-06-17 | $92.22 | $93.56 | $92.00 | $93.13 | $93.13 | 2,140,570 |
2024-06-14 | $91.78 | $92.24 | $91.62 | $92.21 | $92.21 | 2,465,110 |
2024-06-13 | $92.14 | $92.22 | $91.37 | $91.94 | $91.94 | 2,622,401 |
2024-06-12 | $90.94 | $92.11 | $90.76 | $91.44 | $91.44 | 3,509,401 |
2024-06-11 | $89.14 | $90.09 | $88.83 | $90.06 | $90.06 | 5,110,724 |
2024-06-10 | $88.81 | $89.42 | $88.64 | $89.32 | $89.25 | 3,147,412 |
2024-06-07 | $88.96 | $89.49 | $88.65 | $88.97 | $88.90 | 4,043,473 |
2024-06-06 | $89.22 | $89.39 | $88.66 | $89.01 | $88.94 | 38,396,197 |
2024-06-05 | $87.95 | $89.01 | $87.80 | $89.00 | $88.93 | 1,658,376 |
2024-06-04 | $87.04 | $87.46 | $86.68 | $87.34 | $87.27 | 1,700,249 |
2024-06-03 | $87.18 | $87.31 | $86.06 | $87.06 | $86.99 | 2,841,997 |
2024-05-31 | $86.68 | $86.71 | $85.00 | $86.60 | $86.53 | 2,289,475 |
2024-05-30 | $87.26 | $87.36 | $86.15 | $86.42 | $86.35 | 1,493,111 |
2024-05-29 | $87.43 | $88.08 | $87.43 | $87.77 | $87.70 | 2,391,544 |
2024-05-28 | $87.92 | $88.19 | $87.59 | $88.14 | $88.07 | 1,764,306 |
2024-05-24 | $87.06 | $87.72 | $86.84 | $87.59 | $87.59 | 1,672,623 |
2024-05-23 | $87.98 | $87.98 | $86.44 | $86.77 | $86.77 | 2,607,945 |
2024-05-22 | $87.18 | $87.28 | $86.46 | $86.90 | $86.90 | 1,025,926 |
2024-05-21 | $86.63 | $87.20 | $86.57 | $87.16 | $87.16 | 1,529,395 |
2024-05-20 | $86.36 | $87.01 | $86.35 | $86.84 | $86.84 | 1,152,173 |
2024-05-17 | $86.43 | $86.48 | $85.90 | $86.29 | $86.29 | 1,349,710 |
2024-05-16 | $86.66 | $86.94 | $86.27 | $86.27 | $86.27 | 1,361,459 |
2024-05-15 | $85.67 | $86.72 | $85.55 | $86.66 | $86.66 | 1,458,050 |
2024-05-14 | $84.61 | $85.42 | $84.56 | $85.26 | $85.26 | 1,333,823 |
2024-05-13 | $85.01 | $85.01 | $84.47 | $84.75 | $84.75 | 1,124,888 |
2024-05-10 | $84.96 | $85.21 | $84.46 | $84.71 | $84.71 | 1,474,630 |
2024-05-09 | $84.50 | $84.76 | $84.19 | $84.69 | $84.69 | 1,280,552 |
2024-05-08 | $84.07 | $84.66 | $84.07 | $84.43 | $84.43 | 1,247,378 |
2024-05-07 | $84.68 | $84.86 | $84.36 | $84.48 | $84.48 | 1,833,250 |
2024-05-06 | $83.71 | $84.55 | $83.57 | $84.53 | $84.53 | 1,472,000 |
2024-05-03 | $83.33 | $83.58 | $82.86 | $83.37 | $83.37 | 2,580,985 |
2024-05-02 | $81.59 | $81.99 | $80.76 | $81.85 | $81.85 | 1,696,567 |
2024-05-01 | $81.18 | $82.43 | $80.65 | $80.81 | $80.81 | 2,881,371 |
2024-04-30 | $82.59 | $82.98 | $81.22 | $81.24 | $81.24 | 1,791,447 |
2024-04-29 | $82.94 | $83.02 | $82.23 | $82.74 | $82.74 | 1,454,202 |
2024-04-26 | $82.21 | $82.89 | $81.89 | $82.53 | $82.53 | 1,811,103 |
2024-04-25 | $79.67 | $81.12 | $79.45 | $80.97 | $80.97 | 1,862,815 |
2024-04-24 | $81.99 | $82.12 | $81.01 | $81.41 | $81.41 | 2,334,347 |
2024-04-23 | $80.61 | $81.51 | $80.48 | $81.40 | $81.40 | 2,278,514 |
2024-04-22 | $79.85 | $80.63 | $79.23 | $80.12 | $80.12 | 1,755,540 |
2024-04-19 | $80.90 | $81.03 | $79.07 | $79.31 | $79.31 | 3,724,991 |
2024-04-18 | $81.74 | $82.13 | $81.05 | $81.12 | $81.12 | 2,097,935 |
2024-04-17 | $82.89 | $82.92 | $81.37 | $81.60 | $81.60 | 2,323,962 |
2024-04-16 | $82.40 | $82.95 | $82.15 | $82.39 | $82.39 | 5,082,991 |
2024-04-15 | $84.48 | $84.56 | $82.30 | $82.37 | $82.37 | 3,196,853 |
2024-04-12 | $84.34 | $84.62 | $83.57 | $83.87 | $83.87 | 3,421,538 |
2024-04-11 | $84.04 | $85.22 | $83.59 | $85.01 | $85.01 | 4,963,230 |
2024-04-10 | $83.29 | $83.94 | $83.25 | $83.69 | $83.69 | 3,168,190 |
2024-04-09 | $84.65 | $84.65 | $83.34 | $84.25 | $84.25 | 3,601,003 |
2024-04-08 | $84.50 | $84.61 | $84.05 | $84.26 | $84.26 | 2,033,153 |
2024-04-05 | $83.45 | $84.70 | $83.40 | $84.31 | $84.31 | 2,363,005 |
2024-04-04 | $85.05 | $85.22 | $83.05 | $83.09 | $83.09 | 3,507,273 |
2024-04-03 | $83.74 | $84.65 | $83.73 | $84.31 | $84.31 | 2,744,014 |
2024-04-02 | $83.62 | $84.07 | $83.37 | $84.01 | $84.01 | 2,490,100 |
2024-04-01 | $84.61 | $85.08 | $84.26 | $84.57 | $84.57 | 2,749,314 |
2024-03-28 | $84.58 | $84.75 | $84.35 | $84.44 | $84.44 | 1,736,722 |
2024-03-27 | $84.95 | $84.98 | $84.11 | $84.70 | $84.70 | 2,857,973 |
2024-03-26 | $85.12 | $85.18 | $84.41 | $84.42 | $84.42 | 2,490,778 |
2024-03-25 | $84.70 | $85.08 | $84.44 | $84.79 | $84.79 | 1,482,011 |
2024-03-22 | $84.91 | $85.35 | $84.77 | $85.14 | $85.14 | 2,378,255 |
2024-03-21 | $85.56 | $85.56 | $84.90 | $84.96 | $84.96 | 2,898,913 |
2024-03-20 | $84.13 | $84.96 | $83.83 | $84.91 | $84.83 | 3,309,070 |
2024-03-19 | $83.20 | $84.05 | $82.79 | $83.99 | $83.91 | 3,662,412 |
2024-03-18 | $83.73 | $84.23 | $83.45 | $83.48 | $83.40 | 3,574,164 |
2024-03-15 | $82.91 | $83.18 | $82.45 | $82.73 | $82.73 | 9,507,211 |
2024-03-14 | $83.94 | $84.11 | $83.20 | $83.67 | $83.67 | 55,163,722 |
2024-03-13 | $83.87 | $83.88 | $83.31 | $83.56 | $83.56 | 1,480,569 |
2024-03-12 | $83.01 | $84.01 | $82.40 | $83.97 | $83.97 | 2,102,223 |
2024-03-11 | $82.52 | $82.66 | $82.05 | $82.40 | $82.40 | 2,213,232 |
2024-03-08 | $83.98 | $84.66 | $82.66 | $82.83 | $82.83 | 2,547,024 |
2024-03-07 | $83.14 | $83.98 | $82.82 | $83.78 | $83.78 | 3,990,770 |
2024-03-06 | $82.81 | $82.99 | $82.16 | $82.51 | $82.51 | 7,547,389 |
2024-03-05 | $82.96 | $82.96 | $81.70 | $82.13 | $82.13 | 2,756,722 |
2024-03-04 | $83.70 | $83.95 | $83.49 | $83.49 | $83.49 | 2,623,570 |
2024-03-01 | $82.96 | $83.93 | $82.93 | $83.85 | $83.85 | 1,557,819 |
2024-02-29 | $82.55 | $83.03 | $82.04 | $82.81 | $82.81 | 1,910,417 |
2024-02-28 | $82.15 | $82.34 | $81.93 | $82.18 | $82.18 | 1,045,090 |
2024-02-27 | $82.43 | $82.51 | $81.96 | $82.42 | $82.42 | 1,376,789 |
2024-02-26 | $82.70 | $82.89 | $82.33 | $82.36 | $82.36 | 1,419,201 |
2024-02-23 | $83.04 | $83.29 | $82.29 | $82.56 | $82.56 | 2,063,206 |
2024-02-22 | $81.85 | $82.81 | $81.75 | $82.67 | $82.67 | 1,914,732 |
2024-02-21 | $79.76 | $80.10 | $79.38 | $80.05 | $80.05 | 1,943,035 |
2024-02-20 | $80.57 | $80.79 | $79.59 | $80.24 | $80.24 | 2,001,096 |
2024-02-16 | $81.73 | $81.75 | $80.92 | $81.02 | $81.02 | 2,527,248 |
2024-02-15 | $81.46 | $81.62 | $80.99 | $81.59 | $81.59 | 3,535,229 |
2024-02-14 | $81.11 | $81.55 | $80.63 | $81.47 | $81.47 | 1,596,071 |
2024-02-13 | $80.15 | $81.01 | $79.99 | $80.51 | $80.51 | 3,312,583 |
2024-02-12 | $82.14 | $82.39 | $81.48 | $81.62 | $81.62 | 2,633,924 |
2024-02-09 | $81.52 | $82.23 | $81.47 | $82.13 | $82.13 | 1,828,067 |
2024-02-08 | $81.21 | $81.40 | $81.15 | $81.27 | $81.27 | 4,968,698 |
2024-02-07 | $80.52 | $81.24 | $80.48 | $81.17 | $81.17 | 3,923,374 |
2024-02-06 | $80.35 | $80.52 | $79.62 | $80.10 | $80.10 | 2,869,059 |
2024-02-05 | $80.26 | $80.40 | $79.56 | $80.19 | $80.19 | 4,031,387 |
2024-02-02 | $78.78 | $80.34 | $78.71 | $80.10 | $80.10 | 3,159,049 |
2024-02-01 | $77.67 | $78.49 | $77.65 | $78.44 | $78.44 | 3,033,241 |
2024-01-31 | $78.10 | $78.44 | $77.20 | $77.24 | $77.24 | 3,813,609 |
2024-01-30 | $79.22 | $79.36 | $78.80 | $78.91 | $78.91 | 2,344,982 |
2024-01-29 | $78.51 | $79.30 | $78.45 | $79.25 | $79.25 | 2,840,325 |
2024-01-26 | $78.47 | $78.82 | $78.29 | $78.41 | $78.41 | 4,299,083 |
2024-01-25 | $78.63 | $79.00 | $78.15 | $78.61 | $78.61 | 22,941,319 |
2024-01-24 | $78.58 | $79.14 | $78.37 | $78.41 | $78.41 | 2,166,323 |
2024-01-23 | $77.83 | $78.01 | $77.54 | $77.95 | $77.95 | 1,906,953 |
2024-01-22 | $77.92 | $78.17 | $77.61 | $77.71 | $77.71 | 2,031,219 |
2024-01-19 | $76.70 | $77.60 | $76.52 | $77.60 | $77.60 | 2,114,201 |
2024-01-18 | $75.87 | $76.42 | $75.62 | $76.33 | $76.33 | 1,599,946 |
2024-01-17 | $75.13 | $75.33 | $74.61 | $75.26 | $75.26 | 1,742,191 |
2024-01-16 | $75.53 | $75.95 | $75.28 | $75.64 | $75.64 | 1,806,231 |
2024-01-12 | $75.70 | $75.92 | $75.42 | $75.70 | $75.70 | 1,455,333 |
2024-01-11 | $75.75 | $76.03 | $74.75 | $75.63 | $75.63 | 2,755,904 |
2024-01-10 | $74.74 | $75.56 | $74.74 | $75.42 | $75.42 | 1,374,541 |
2024-01-09 | $74.05 | $74.82 | $73.94 | $74.63 | $74.63 | 1,222,756 |
2024-01-08 | $73.19 | $74.52 | $73.19 | $74.50 | $74.50 | 1,635,303 |
2024-01-05 | $72.93 | $73.43 | $72.69 | $72.98 | $72.98 | 1,722,478 |
2024-01-04 | $73.10 | $73.60 | $72.85 | $72.87 | $72.87 | 2,030,626 |
2024-01-03 | $73.48 | $73.71 | $73.19 | $73.29 | $73.29 | 2,384,400 |
2024-01-02 | $74.38 | $74.53 | $73.46 | $73.89 | $73.89 | 2,612,340 |
2023-12-29 | $75.40 | $75.50 | $74.76 | $75.10 | $75.10 | 1,326,924 |
2023-12-28 | $75.53 | $75.66 | $75.31 | $75.36 | $75.36 | 1,415,480 |
2023-12-27 | $75.27 | $75.45 | $75.14 | $75.40 | $75.40 | 1,511,453 |
2023-12-26 | $75.10 | $75.40 | $75.10 | $75.26 | $75.26 | 1,140,947 |
2023-12-22 | $75.17 | $75.31 | $74.70 | $75.05 | $75.05 | 1,407,945 |
2023-12-21 | $74.84 | $75.06 | $74.40 | $75.00 | $75.00 | 2,185,177 |
2023-12-20 | $75.17 | $75.56 | $74.20 | $74.23 | $74.23 | 2,793,472 |
2023-12-19 | $75.08 | $75.42 | $75.08 | $75.40 | $75.18 | 1,270,667 |
2023-12-18 | $74.57 | $75.22 | $74.56 | $75.05 | $74.84 | 1,775,700 |
2023-12-15 | $74.22 | $74.63 | $74.22 | $74.43 | $74.22 | 1,898,270 |
2023-12-14 | $74.75 | $74.83 | $73.93 | $74.43 | $74.22 | 1,738,878 |
2023-12-13 | $73.58 | $74.50 | $73.58 | $74.48 | $74.27 | 1,898,215 |
2023-12-12 | $73.06 | $73.59 | $72.95 | $73.59 | $73.38 | 1,226,347 |
2023-12-11 | $72.90 | $73.26 | $72.81 | $73.24 | $73.03 | 1,324,886 |
2023-12-08 | $72.65 | $73.19 | $72.61 | $73.09 | $72.88 | 1,776,171 |
2023-12-07 | $72.59 | $72.91 | $72.51 | $72.82 | $72.61 | 1,183,318 |
2023-12-06 | $72.94 | $72.94 | $72.11 | $72.17 | $71.96 | 2,518,995 |
2023-12-05 | $72.09 | $72.79 | $72.09 | $72.60 | $72.39 | 1,844,766 |
2023-12-04 | $72.33 | $72.40 | $71.93 | $72.31 | $72.10 | 1,658,775 |
2023-12-01 | $72.45 | $73.00 | $72.33 | $72.84 | $72.84 | 1,553,317 |
2023-11-30 | $72.61 | $72.66 | $72.08 | $72.58 | $72.58 | 1,675,433 |
2023-11-29 | $72.94 | $73.13 | $72.40 | $72.48 | $72.48 | 1,092,773 |
2023-11-28 | $72.46 | $72.86 | $72.40 | $72.61 | $72.61 | 1,302,629 |
2023-11-27 | $72.61 | $72.76 | $72.49 | $72.58 | $72.58 | 2,698,547 |
2023-11-24 | $72.70 | $72.81 | $72.62 | $72.68 | $72.68 | 762,546 |
2023-11-22 | $72.72 | $73.08 | $72.50 | $72.74 | $72.74 | 1,687,783 |
2023-11-21 | $72.51 | $72.62 | $72.32 | $72.58 | $72.58 | 5,661,804 |
2023-11-20 | $72.01 | $72.79 | $71.99 | $72.64 | $72.64 | 1,178,583 |
2023-11-17 | $72.03 | $72.16 | $71.77 | $72.01 | $72.01 | 1,417,044 |
2023-11-16 | $71.85 | $72.11 | $71.68 | $72.01 | $72.01 | 1,359,151 |
2023-11-15 | $72.12 | $72.18 | $71.74 | $71.89 | $71.89 | 1,432,766 |
2023-11-14 | $71.65 | $72.07 | $71.53 | $71.86 | $71.86 | 1,243,494 |
2023-11-13 | $70.53 | $70.87 | $70.30 | $70.73 | $70.73 | 1,059,533 |
2023-11-10 | $69.88 | $70.74 | $69.67 | $70.72 | $70.72 | 1,713,961 |
2023-11-09 | $70.29 | $70.31 | $7.05 | $69.50 | $69.50 | 1,470,215 |
2023-11-08 | $70.09 | $70.25 | $69.72 | $70.12 | $70.12 | 2,603,328 |
2023-11-07 | $69.63 | $70.10 | $69.48 | $69.98 | $69.98 | 1,725,760 |
2023-11-06 | $69.43 | $69.68 | $69.29 | $69.64 | $69.64 | 4,833,010 |
2023-11-03 | $69.03 | $69.51 | $68.97 | $69.31 | $69.31 | 2,393,937 |
2023-11-02 | $68.16 | $68.90 | $68.16 | $68.86 | $68.86 | 1,697,157 |
2023-11-01 | $66.87 | $67.69 | $66.83 | $67.55 | $67.55 | 1,697,777 |
2023-10-31 | $66.50 | $66.80 | $66.09 | $66.77 | $66.77 | 2,119,539 |
2023-10-30 | $66.22 | $66.63 | $65.98 | $66.46 | $66.46 | 1,540,545 |
2023-10-27 | $66.34 | $66.35 | $65.53 | $65.78 | $65.78 | 2,774,521 |
2023-10-26 | $66.88 | $67.01 | $65.87 | $66.04 | $66.04 | 4,996,657 |
2023-10-25 | $67.73 | $67.78 | $66.99 | $67.07 | $67.07 | 7,951,995 |
2023-10-24 | $68.01 | $68.37 | $67.70 | $68.24 | $68.24 | 3,085,664 |
2023-10-23 | $67.52 | $68.34 | $67.16 | $67.76 | $67.76 | 1,828,475 |
2023-10-20 | $68.64 | $68.70 | $67.81 | $67.81 | $67.81 | 2,626,768 |
2023-10-19 | $69.41 | $69.66 | $68.59 | $68.72 | $68.72 | 2,535,682 |
2023-10-18 | $69.97 | $70.22 | $69.23 | $69.43 | $69.43 | 1,677,832 |
2023-10-17 | $69.82 | $70.59 | $69.61 | $70.30 | $70.30 | 1,516,213 |
2023-10-16 | $70.00 | $70.61 | $69.93 | $70.45 | $70.45 | 1,167,702 |
2023-10-13 | $70.45 | $70.55 | $69.53 | $69.78 | $69.78 | 1,586,815 |
2023-10-12 | $70.49 | $70.72 | $69.74 | $70.10 | $70.10 | 1,317,620 |
2023-10-11 | $70.16 | $70.40 | $69.85 | $70.35 | $70.35 | 1,245,779 |
2023-10-10 | $69.83 | $70.48 | $69.75 | $70.02 | $70.02 | 1,435,182 |
2023-10-09 | $69.08 | $69.88 | $68.92 | $69.79 | $69.79 | 1,020,884 |
2023-10-06 | $68.01 | $69.53 | $67.90 | $69.29 | $69.29 | 1,940,929 |
2023-10-05 | $68.36 | $68.59 | $67.89 | $68.44 | $68.44 | 1,995,073 |
2023-10-04 | $67.82 | $68.51 | $67.74 | $68.39 | $68.39 | 1,924,051 |
2023-10-03 | $68.42 | $68.64 | $67.61 | $67.82 | $67.82 | 1,836,009 |
2023-10-02 | $68.38 | $68.90 | $68.25 | $68.73 | $68.73 | 3,159,913 |
2023-09-29 | $69.10 | $69.14 | $68.21 | $68.42 | $68.42 | 1,651,339 |
2023-09-28 | $68.03 | $68.90 | $67.94 | $68.62 | $68.62 | 1,830,548 |
2023-09-27 | $68.29 | $68.44 | $67.57 | $68.16 | $68.16 | 1,357,757 |
2023-09-26 | $68.58 | $68.65 | $67.92 | $68.05 | $68.05 | 1,572,060 |
2023-09-25 | $68.76 | $69.28 | $68.63 | $69.26 | $69.03 | 1,111,557 |
2023-09-22 | $69.21 | $69.55 | $68.84 | $68.92 | $68.70 | 2,055,582 |
2023-09-21 | $69.66 | $69.70 | $68.95 | $68.97 | $68.74 | 1,307,941 |
2023-09-20 | $71.10 | $71.13 | $70.12 | $70.12 | $69.89 | 1,160,137 |
2023-09-19 | $70.85 | $71.02 | $70.48 | $70.92 | $70.69 | 1,429,960 |
2023-09-18 | $70.84 | $71.26 | $70.80 | $71.04 | $70.81 | 887,529 |
2023-09-15 | $71.69 | $71.69 | $70.85 | $70.90 | $70.67 | 1,293,763 |
2023-09-14 | $71.67 | $71.98 | $71.44 | $71.86 | $71.63 | 1,739,528 |
2023-09-13 | $71.15 | $71.55 | $71.04 | $71.36 | $71.13 | 982,101 |
2023-09-12 | $71.43 | $71.57 | $71.06 | $71.16 | $70.93 | 904,300 |
2023-09-11 | $71.70 | $71.77 | $71.32 | $71.69 | $71.46 | 1,186,895 |
2023-09-08 | $71.11 | $71.53 | $71.05 | $71.23 | $71.23 | 2,945,854 |
2023-09-07 | $70.70 | $71.25 | $70.60 | $71.13 | $71.13 | 3,159,671 |
2023-09-06 | $72.06 | $72.10 | $71.09 | $71.44 | $71.44 | 1,537,995 |
2023-09-05 | $72.21 | $72.42 | $72.06 | $72.20 | $72.20 | 950,768 |
2023-09-01 | $72.69 | $72.72 | $72.02 | $72.29 | $72.29 | 1,535,180 |
2023-08-31 | $72.32 | $72.57 | $72.15 | $72.18 | $72.18 | 967,473 |
2023-08-30 | $71.92 | $72.40 | $71.87 | $72.28 | $72.28 | 1,374,725 |
2023-08-29 | $70.66 | $71.90 | $70.63 | $71.87 | $71.87 | 2,198,476 |
2023-08-28 | $70.65 | $70.78 | $70.29 | $70.68 | $70.68 | 1,916,806 |
2023-08-25 | $69.97 | $70.48 | $69.41 | $70.25 | $70.25 | 2,798,222 |
2023-08-24 | $71.16 | $71.25 | $69.71 | $69.71 | $69.71 | 2,556,213 |
2023-08-23 | $70.11 | $70.92 | $70.11 | $70.82 | $70.82 | 1,124,403 |
2023-08-22 | $70.42 | $70.52 | $69.85 | $69.94 | $69.94 | 2,434,560 |
2023-08-21 | $69.55 | $70.18 | $69.37 | $70.07 | $70.07 | 1,374,825 |
2023-08-18 | $68.78 | $69.48 | $68.74 | $69.30 | $69.30 | 1,294,890 |
2023-08-17 | $69.99 | $70.07 | $69.19 | $69.28 | $69.28 | 1,408,403 |
2023-08-16 | $70.20 | $70.53 | $69.73 | $69.73 | $69.73 | 1,332,319 |
2023-08-15 | $70.81 | $70.90 | $70.17 | $70.29 | $70.29 | 1,135,594 |
2023-08-14 | $70.23 | $71.00 | $70.17 | $71.00 | $71.00 | 821,578 |
2023-08-11 | $70.16 | $70.56 | $70.03 | $70.37 | $70.37 | 1,546,645 |
2023-08-10 | $70.84 | $71.43 | $70.25 | $70.44 | $70.44 | 1,476,847 |
2023-08-09 | $71.04 | $71.04 | $70.31 | $70.42 | $70.42 | 972,023 |
2023-08-08 | $70.85 | $70.97 | $70.41 | $70.88 | $70.88 | 1,213,241 |
2023-08-07 | $70.89 | $71.10 | $70.62 | $71.07 | $71.07 | 1,132,803 |
2023-08-04 | $71.33 | $71.63 | $70.53 | $70.61 | $70.61 | 1,559,910 |
2023-08-03 | $70.95 | $71.52 | $70.94 | $71.22 | $71.22 | 1,866,728 |
2023-08-02 | $71.94 | $71.94 | $71.17 | $71.29 | $71.29 | 1,949,060 |
2023-08-01 | $72.42 | $72.58 | $72.28 | $72.42 | $72.42 | 1,824,376 |
2023-07-31 | $72.59 | $72.70 | $72.38 | $72.66 | $72.66 | 1,470,292 |
2023-07-28 | $72.25 | $72.65 | $72.13 | $72.51 | $72.51 | 1,731,637 |
2023-07-27 | $72.77 | $72.87 | $71.55 | $71.71 | $71.71 | 1,782,001 |
2023-07-26 | $72.03 | $72.48 | $71.85 | $72.19 | $72.19 | 2,776,434 |
2023-07-25 | $71.84 | $72.45 | $71.84 | $72.20 | $72.20 | 2,521,165 |
2023-07-24 | $71.75 | $72.00 | $71.59 | $71.88 | $71.88 | 2,482,386 |
2023-07-21 | $71.77 | $71.88 | $71.50 | $71.52 | $71.52 | 5,496,134 |
2023-07-20 | $71.93 | $72.22 | $71.34 | $71.45 | $71.45 | 21,596,416 |
2023-07-19 | $72.34 | $72.52 | $72.05 | $72.13 | $72.13 | 904,186 |
2023-07-18 | $71.62 | $72.32 | $71.50 | $72.14 | $72.14 | 1,034,904 |
2023-07-17 | $71.32 | $71.84 | $71.32 | $71.68 | $71.68 | 931,664 |
2023-07-14 | $71.27 | $71.63 | $71.12 | $71.27 | $71.27 | 1,310,491 |
2023-07-13 | $70.74 | $71.20 | $70.66 | $71.07 | $71.07 | 1,061,523 |
2023-07-12 | $70.39 | $70.68 | $70.18 | $70.36 | $70.36 | 1,290,507 |
2023-07-11 | $69.67 | $69.89 | $69.39 | $69.80 | $69.80 | 1,281,689 |
2023-07-10 | $69.44 | $69.65 | $69.22 | $69.56 | $69.56 | 939,342 |
2023-07-07 | $69.72 | $70.27 | $69.55 | $69.58 | $69.58 | 1,715,882 |
2023-07-06 | $69.75 | $69.96 | $69.46 | $69.87 | $69.87 | 1,526,642 |
2023-07-05 | $70.23 | $70.60 | $70.23 | $70.42 | $70.42 | 1,703,110 |
2023-07-03 | $70.50 | $70.54 | $70.36 | $70.49 | $70.49 | 1,224,111 |
2023-06-30 | $70.08 | $70.64 | $70.07 | $70.48 | $70.48 | 1,237,464 |
2023-06-29 | $69.27 | $69.56 | $69.18 | $69.56 | $69.56 | 1,065,138 |
2023-06-28 | $69.02 | $69.54 | $68.92 | $69.31 | $69.31 | 1,323,351 |
2023-06-27 | $68.68 | $69.33 | $68.53 | $69.23 | $69.23 | 1,154,952 |
2023-06-26 | $68.96 | $69.24 | $68.47 | $68.48 | $68.48 | 1,914,089 |
2023-06-23 | $69.03 | $69.40 | $68.94 | $69.03 | $69.03 | 1,219,691 |
2023-06-22 | $68.85 | $69.65 | $68.84 | $69.62 | $69.62 | 1,684,580 |
2023-06-21 | $69.35 | $69.46 | $68.99 | $69.09 | $69.09 | 1,486,872 |
2023-06-20 | $69.38 | $69.70 | $69.12 | $69.51 | $69.51 | 1,362,820 |
2023-06-16 | $70.39 | $70.39 | $69.63 | $69.68 | $69.68 | 1,552,665 |
2023-06-15 | $69.04 | $70.22 | $69.02 | $69.95 | $69.95 | 1,818,946 |
2023-06-14 | $69.00 | $69.35 | $68.47 | $69.17 | $69.17 | 2,191,421 |
2023-06-13 | $68.96 | $69.22 | $68.75 | $69.13 | $69.13 | 3,441,322 |
2023-06-12 | $68.12 | $68.69 | $67.97 | $68.68 | $68.68 | 915,514 |
2023-06-09 | $68.01 | $68.40 | $67.84 | $67.94 | $67.94 | 1,000,872 |
2023-06-08 | $67.22 | $67.85 | $67.22 | $67.75 | $67.75 | 1,314,727 |
2023-06-07 | $67.76 | $68.09 | $67.13 | $67.19 | $67.19 | 1,272,215 |
2023-06-06 | $67.82 | $67.98 | $67.65 | $67.89 | $67.74 | 987,908 |
2023-06-05 | $68.05 | $68.46 | $67.78 | $67.91 | $67.76 | 1,158,409 |
2023-06-02 | $67.63 | $68.10 | $67.44 | $67.99 | $67.84 | 1,232,315 |
2023-06-01 | $66.52 | $67.36 | $66.36 | $67.18 | $67.03 | 1,391,563 |
2023-05-31 | $66.55 | $66.74 | $66.30 | $66.48 | $66.33 | 1,145,709 |
2023-05-30 | $67.19 | $67.32 | $66.63 | $66.86 | $66.71 | 1,096,035 |
2023-05-26 | $66.09 | $66.94 | $66.05 | $66.80 | $66.65 | 1,157,110 |
2023-05-25 | $65.89 | $66.22 | $65.52 | $65.96 | $65.96 | 1,552,324 |
2023-05-24 | $65.04 | $65.20 | $64.73 | $64.94 | $64.94 | 1,326,115 |
2023-05-23 | $65.81 | $65.90 | $65.24 | $65.33 | $65.33 | 1,601,721 |
2023-05-22 | $65.99 | $66.36 | $65.93 | $66.08 | $66.08 | 938,154 |
2023-05-19 | $66.21 | $66.39 | $65.91 | $66.10 | $66.10 | 1,001,785 |
2023-05-18 | $65.37 | $66.13 | $65.36 | $66.06 | $66.06 | 963,589 |
2023-05-17 | $64.98 | $65.49 | $64.68 | $65.38 | $65.38 | 1,014,375 |
2023-05-16 | $64.78 | $65.03 | $64.71 | $64.71 | $64.71 | 615,227 |
2023-05-15 | $64.90 | $65.00 | $64.59 | $64.94 | $64.94 | 808,759 |
2023-05-12 | $65.06 | $65.17 | $64.47 | $64.88 | $64.88 | 1,416,990 |
2023-05-11 | $64.87 | $64.94 | $64.53 | $64.91 | $64.91 | 1,057,523 |
2023-05-10 | $64.87 | $65.03 | $64.24 | $64.85 | $64.85 | 1,187,594 |
2023-05-09 | $64.51 | $64.72 | $64.41 | $64.45 | $64.45 | 704,913 |
2023-05-08 | $64.67 | $64.82 | $64.53 | $64.76 | $64.76 | 760,766 |
2023-05-05 | $64.01 | $64.88 | $63.99 | $64.68 | $64.68 | 1,029,072 |
2023-05-04 | $63.58 | $63.68 | $63.19 | $63.35 | $63.35 | 2,530,883 |
2023-05-03 | $64.16 | $64.65 | $63.74 | $63.76 | $63.76 | 1,849,417 |
2023-05-02 | $64.73 | $64.75 | $63.72 | $64.15 | $64.15 | 1,291,791 |
2023-05-01 | $64.74 | $65.09 | $64.71 | $64.82 | $64.82 | 1,244,778 |
2023-04-28 | $64.16 | $64.84 | $64.14 | $64.84 | $64.84 | 1,457,271 |
2023-04-27 | $63.44 | $64.35 | $63.38 | $64.28 | $64.28 | 1,456,711 |
2023-04-26 | $63.56 | $63.71 | $63.10 | $63.21 | $63.21 | 1,396,936 |
2023-04-25 | $64.14 | $64.23 | $63.39 | $63.41 | $63.41 | 1,511,905 |
2023-04-24 | $64.18 | $64.42 | $64.03 | $64.36 | $64.36 | 2,654,348 |
2023-04-21 | $64.33 | $64.35 | $63.99 | $64.25 | $64.25 | 1,401,835 |
2023-04-20 | $63.99 | $64.55 | $63.97 | $64.24 | $64.24 | 3,499,630 |
2023-04-19 | $64.29 | $64.71 | $64.25 | $64.57 | $64.57 | 1,576,053 |
2023-04-18 | $64.82 | $64.90 | $64.44 | $64.61 | $64.61 | 1,410,550 |
2023-04-17 | $64.41 | $64.59 | $64.15 | $64.55 | $64.55 | 957,907 |
2023-04-14 | $64.55 | $64.92 | $64.15 | $64.55 | $64.55 | 1,423,087 |
2023-04-13 | $63.97 | $64.82 | $63.97 | $64.73 | $64.73 | 1,060,639 |
2023-04-12 | $64.27 | $64.37 | $63.64 | $63.72 | $63.72 | 1,742,145 |
2023-04-11 | $64.14 | $64.22 | $63.89 | $63.97 | $63.97 | 1,541,432 |
2023-04-10 | $63.68 | $64.09 | $63.46 | $64.07 | $64.07 | 2,107,579 |
2023-04-06 | $63.67 | $64.19 | $63.48 | $64.12 | $64.12 | 1,877,224 |
2023-04-05 | $63.90 | $64.00 | $63.52 | $63.82 | $63.82 | 6,438,682 |
2023-04-04 | $64.42 | $64.53 | $63.83 | $64.01 | $64.01 | 1,709,335 |
2023-04-03 | $63.88 | $64.39 | $63.81 | $64.33 | $64.33 | 3,963,585 |
2023-03-31 | $63.11 | $63.96 | $63.10 | $63.89 | $63.89 | 1,513,953 |
2023-03-30 | $62.96 | $63.02 | $62.70 | $62.97 | $62.97 | 1,360,913 |
2023-03-29 | $62.42 | $62.65 | $62.23 | $62.58 | $62.58 | 2,220,981 |
2023-03-28 | $61.90 | $61.93 | $61.48 | $61.79 | $61.79 | 3,348,409 |
2023-03-27 | $62.30 | $62.48 | $61.89 | $61.98 | $61.98 | 6,832,963 |
2023-03-24 | $61.56 | $62.08 | $61.18 | $62.06 | $62.06 | 1,084,649 |
2023-03-23 | $62.01 | $62.64 | $61.31 | $61.75 | $61.75 | 1,180,408 |
2023-03-22 | $62.47 | $63.23 | $61.62 | $61.62 | $61.43 | 1,461,070 |
2023-03-21 | $62.01 | $62.57 | $61.86 | $62.49 | $62.30 | 1,170,805 |
2023-03-20 | $61.05 | $61.69 | $60.92 | $61.61 | $61.42 | 1,338,545 |
2023-03-17 | $61.52 | $61.73 | $60.77 | $61.05 | $60.86 | 1,939,545 |
2023-03-16 | $60.06 | $61.56 | $59.94 | $61.49 | $61.30 | 2,630,635 |
2023-03-15 | $59.92 | $60.43 | $59.53 | $60.37 | $60.19 | 3,331,036 |
2023-03-14 | $60.22 | $60.83 | $59.88 | $60.63 | $60.45 | 1,787,570 |
2023-03-13 | $58.89 | $60.40 | $58.82 | $59.59 | $59.59 | 3,595,106 |
2023-03-10 | $60.25 | $60.51 | $59.22 | $59.42 | $59.42 | 2,706,055 |
2023-03-09 | $61.34 | $61.73 | $60.11 | $60.27 | $60.27 | 1,954,425 |
2023-03-08 | $61.16 | $61.36 | $60.87 | $61.23 | $61.23 | 1,652,889 |
2023-03-07 | $61.95 | $62.02 | $61.02 | $61.13 | $61.13 | 1,125,142 |
2023-03-06 | $61.92 | $62.47 | $61.92 | $62.01 | $62.01 | 906,670 |
2023-03-03 | $61.04 | $61.83 | $60.95 | $61.78 | $61.78 | 1,693,480 |
2023-03-02 | $59.94 | $60.95 | $59.89 | $60.77 | $60.77 | 1,080,404 |
2023-03-01 | $60.47 | $60.63 | $60.12 | $60.34 | $60.34 | 1,136,540 |
2023-02-28 | $60.76 | $61.04 | $60.54 | $60.56 | $60.56 | 1,137,503 |
2023-02-27 | $61.08 | $61.31 | $60.72 | $60.83 | $60.83 | 1,138,693 |
2023-02-24 | $60.57 | $60.70 | $60.19 | $60.56 | $60.56 | 1,174,109 |
2023-02-23 | $61.46 | $61.56 | $60.65 | $61.36 | $61.36 | 1,778,509 |
2023-02-22 | $60.99 | $61.28 | $60.64 | $60.86 | $60.86 | 1,861,847 |
2023-02-21 | $61.46 | $61.68 | $60.88 | $60.90 | $60.90 | 1,195,132 |
2023-02-17 | $61.98 | $62.13 | $61.57 | $62.09 | $62.09 | 1,043,231 |
2023-02-16 | $62.51 | $63.18 | $62.32 | $62.33 | $62.33 | 1,140,699 |
2023-02-15 | $62.81 | $63.33 | $62.64 | $63.32 | $63.32 | 2,711,175 |
2023-02-14 | $62.79 | $63.43 | $62.43 | $63.14 | $63.14 | 2,550,392 |
2023-02-13 | $62.47 | $63.09 | $62.40 | $63.05 | $63.05 | 1,510,112 |
2023-02-10 | $62.06 | $62.48 | $61.96 | $62.40 | $62.40 | 929,409 |
2023-02-09 | $63.26 | $63.31 | $62.06 | $62.25 | $62.25 | 1,186,032 |
2023-02-08 | $63.09 | $63.34 | $62.55 | $62.68 | $62.68 | 1,356,032 |
2023-02-07 | $62.37 | $63.65 | $62.20 | $63.43 | $63.43 | 1,625,425 |
2023-02-06 | $62.36 | $62.72 | $62.19 | $62.42 | $62.42 | 1,148,025 |
2023-02-03 | $62.46 | $63.58 | $62.43 | $62.77 | $62.77 | 2,368,676 |
2023-02-02 | $63.11 | $63.39 | $62.63 | $63.22 | $63.22 | 5,599,117 |
2023-02-01 | $61.66 | $62.94 | $61.16 | $62.47 | $62.47 | 2,389,013 |
2023-01-31 | $60.92 | $61.80 | $60.92 | $61.78 | $61.78 | 1,422,951 |
2023-01-30 | $61.40 | $61.68 | $60.85 | $60.89 | $60.89 | 1,859,632 |
2023-01-27 | $61.52 | $62.24 | $61.48 | $61.84 | $61.84 | 1,644,389 |
2023-01-26 | $61.40 | $61.70 | $60.92 | $61.65 | $61.65 | 4,025,894 |
2023-01-25 | $60.24 | $60.92 | $59.80 | $60.85 | $60.85 | 2,311,611 |
2023-01-24 | $60.72 | $61.02 | $60.51 | $60.93 | $60.93 | 1,906,678 |
2023-01-23 | $60.41 | $61.30 | $60.27 | $60.97 | $60.97 | 2,263,355 |
2023-01-20 | $59.30 | $60.26 | $59.09 | $60.22 | $60.22 | 1,889,350 |
2023-01-19 | $59.05 | $59.45 | $58.86 | $59.08 | $59.08 | 3,511,307 |
2023-01-18 | $60.42 | $60.69 | $59.33 | $59.37 | $59.37 | 2,684,502 |
2023-01-17 | $60.13 | $60.57 | $60.06 | $60.18 | $60.18 | 1,584,476 |
2023-01-13 | $59.42 | $60.22 | $59.40 | $60.14 | $60.14 | 1,319,146 |
2023-01-12 | $59.85 | $60.10 | $59.13 | $59.89 | $59.89 | 1,688,640 |
2023-01-11 | $59.12 | $59.72 | $59.04 | $59.69 | $59.69 | 1,399,211 |
2023-01-10 | $58.41 | $58.91 | $58.26 | $58.89 | $58.89 | 1,849,868 |
2023-01-09 | $59.00 | $59.52 | $58.48 | $58.53 | $58.53 | 2,005,062 |
2023-01-06 | $57.67 | $58.74 | $57.22 | $58.55 | $58.55 | 1,908,866 |
2023-01-05 | $57.66 | $57.76 | $57.19 | $57.25 | $57.25 | 1,716,978 |
2023-01-04 | $58.05 | $58.29 | $57.42 | $57.93 | $57.93 | 2,683,506 |
2023-01-03 | $58.68 | $58.91 | $57.38 | $57.77 | $57.77 | 2,436,247 |
2022-12-30 | $58.22 | $58.52 | $57.85 | $58.50 | $58.50 | 2,491,199 |
2022-12-29 | $58.05 | $58.79 | $58.01 | $58.60 | $58.60 | 2,432,111 |
2022-12-28 | $58.33 | $58.67 | $57.53 | $57.58 | $57.58 | 2,544,528 |
2022-12-27 | $58.75 | $58.77 | $58.19 | $58.35 | $58.35 | 2,004,485 |
2022-12-23 | $58.34 | $58.82 | $58.04 | $58.77 | $58.77 | 2,369,294 |
2022-12-22 | $59.01 | $59.10 | $57.63 | $58.47 | $58.47 | 2,652,772 |
2022-12-21 | $59.00 | $59.72 | $58.90 | $59.51 | $59.51 | 2,838,023 |
2022-12-20 | $58.45 | $58.94 | $58.23 | $58.65 | $58.65 | 2,954,753 |
2022-12-19 | $59.28 | $59.32 | $58.39 | $58.67 | $58.67 | 3,053,951 |
2022-12-16 | $59.82 | $60.03 | $58.89 | $59.20 | $59.20 | 3,501,364 |
2022-12-15 | $60.95 | $61.13 | $59.73 | $59.99 | $59.99 | 2,266,897 |
2022-12-14 | $62.24 | $62.99 | $61.29 | $61.92 | $61.92 | 2,509,357 |
2022-12-13 | $63.83 | $64.01 | $61.81 | $62.35 | $62.35 | 3,874,124 |
2022-12-12 | $61.02 | $61.75 | $60.91 | $61.75 | $61.60 | 1,804,165 |
2022-12-09 | $61.15 | $61.72 | $60.93 | $60.95 | $60.95 | 2,059,873 |
2022-12-08 | $61.05 | $61.55 | $60.59 | $61.38 | $61.38 | 2,653,732 |
2022-12-07 | $60.70 | $61.20 | $60.43 | $60.69 | $60.69 | 2,902,279 |
2022-12-06 | $62.13 | $62.13 | $60.57 | $60.92 | $60.92 | 2,761,040 |
2022-12-05 | $62.83 | $63.12 | $61.85 | $62.16 | $62.16 | 1,748,895 |
2022-12-02 | $62.60 | $63.54 | $62.53 | $63.37 | $63.37 | 1,445,454 |
2022-12-01 | $63.61 | $63.89 | $62.94 | $63.56 | $63.56 | 2,184,988 |
2022-11-30 | $60.83 | $63.47 | $60.69 | $63.47 | $63.47 | 2,761,072 |
2022-11-29 | $61.24 | $61.32 | $60.51 | $60.79 | $60.79 | 1,627,824 |
2022-11-28 | $61.81 | $62.11 | $61.03 | $61.22 | $61.22 | 1,463,567 |
2022-11-25 | $62.24 | $62.41 | $62.13 | $62.28 | $62.28 | 755,270 |
2022-11-23 | $61.95 | $62.64 | $61.90 | $62.49 | $62.49 | 1,421,919 |
2022-11-22 | $61.21 | $61.94 | $60.87 | $61.89 | $61.89 | 1,402,115 |
2022-11-21 | $61.30 | $61.53 | $60.86 | $61.01 | $61.01 | 1,819,426 |
2022-11-18 | $62.15 | $62.19 | $61.08 | $61.61 | $61.61 | 1,848,589 |
2022-11-17 | $60.90 | $61.83 | $60.88 | $61.54 | $61.54 | 2,989,385 |
2022-11-16 | $62.02 | $62.25 | $61.62 | $61.82 | $61.82 | 2,661,599 |
2022-11-15 | $63.03 | $63.19 | $61.76 | $62.43 | $62.43 | 3,831,337 |
2022-11-14 | $61.92 | $62.53 | $61.56 | $61.74 | $61.74 | 2,547,065 |
2022-11-11 | $61.42 | $62.56 | $61.18 | $62.41 | $62.41 | 3,906,832 |
2022-11-10 | $59.75 | $61.44 | $59.45 | $61.37 | $61.37 | 5,704,844 |
2022-11-09 | $58.09 | $58.35 | $57.05 | $57.13 | $57.13 | 2,073,243 |
2022-11-08 | $58.45 | $59.13 | $57.76 | $58.50 | $58.50 | 7,397,827 |
2022-11-07 | $57.77 | $58.31 | $57.36 | $58.20 | $58.20 | 2,153,643 |
2022-11-04 | $57.82 | $58.01 | $56.37 | $57.60 | $57.60 | 3,157,449 |
2022-11-03 | $57.13 | $57.47 | $56.62 | $56.73 | $56.73 | 3,492,286 |
2022-11-02 | $59.71 | $60.34 | $57.78 | $57.79 | $57.79 | 3,446,818 |
2022-11-01 | $61.11 | $61.25 | $59.65 | $59.78 | $59.78 | 3,081,313 |
2022-10-31 | $60.58 | $60.79 | $60.09 | $60.41 | $60.41 | 2,436,813 |
2022-10-28 | $59.21 | $61.16 | $59.20 | $61.06 | $61.06 | 2,356,841 |
2022-10-27 | $60.26 | $60.50 | $59.38 | $59.51 | $59.51 | 2,628,511 |
2022-10-26 | $60.34 | $61.64 | $60.22 | $60.44 | $60.44 | 2,122,212 |
2022-10-25 | $60.62 | $61.80 | $60.56 | $61.73 | $61.73 | 2,318,059 |
2022-10-24 | $59.95 | $60.74 | $59.28 | $60.51 | $60.51 | 2,592,613 |
2022-10-21 | $58.09 | $59.86 | $57.88 | $59.79 | $59.79 | 2,695,329 |
2022-10-20 | $58.60 | $59.56 | $58.13 | $58.33 | $58.33 | 1,985,697 |
2022-10-19 | $58.76 | $59.33 | $58.21 | $58.77 | $58.77 | 2,197,260 |
2022-10-18 | $60.18 | $60.27 | $58.63 | $59.22 | $59.22 | 2,141,118 |
2022-10-17 | $57.96 | $58.78 | $57.93 | $58.62 | $58.62 | 1,899,758 |
2022-10-14 | $58.94 | $59.10 | $56.62 | $56.73 | $56.73 | 6,255,515 |
2022-10-13 | $55.57 | $58.71 | $55.30 | $58.44 | $58.44 | 4,028,853 |
2022-10-12 | $57.16 | $57.55 | $56.88 | $57.01 | $57.01 | 2,078,015 |
2022-10-11 | $57.45 | $58.10 | $56.74 | $57.11 | $57.11 | 3,243,385 |
2022-10-10 | $58.44 | $58.52 | $57.30 | $57.79 | $57.79 | 2,172,593 |
2022-10-07 | $59.66 | $59.66 | $58.07 | $58.37 | $58.37 | 2,634,562 |
2022-10-06 | $60.81 | $61.45 | $60.49 | $60.55 | $60.55 | 3,403,828 |
2022-10-05 | $60.27 | $61.44 | $59.78 | $61.03 | $61.03 | 2,952,554 |
2022-10-04 | $60.38 | $61.20 | $60.38 | $61.10 | $61.10 | 2,478,522 |
2022-10-03 | $58.33 | $59.56 | $57.92 | $59.21 | $59.21 | 2,379,905 |
2022-09-30 | $58.64 | $59.48 | $57.79 | $57.85 | $57.85 | 3,585,001 |
2022-09-29 | $59.62 | $59.65 | $58.21 | $58.83 | $58.83 | 2,921,063 |
2022-09-28 | $59.26 | $60.69 | $58.93 | $60.38 | $60.38 | 4,950,950 |
2022-09-27 | $60.04 | $60.50 | $58.80 | $59.28 | $59.28 | 3,316,500 |
2022-09-26 | $59.36 | $60.37 | $59.12 | $59.28 | $59.28 | 2,972,658 |
2022-09-23 | $60.18 | $60.19 | $59.04 | $59.80 | $59.65 | 2,885,108 |
2022-09-22 | $61.06 | $61.36 | $60.50 | $60.74 | $60.58 | 3,142,500 |
2022-09-21 | $62.74 | $63.51 | $61.34 | $61.36 | $61.20 | 2,022,872 |
2022-09-20 | $62.49 | $62.93 | $61.96 | $62.48 | $62.32 | 2,802,194 |
2022-09-19 | $61.99 | $63.11 | $61.95 | $63.08 | $62.92 | 1,475,486 |
2022-09-16 | $62.32 | $62.68 | $61.81 | $62.55 | $62.39 | 1,843,662 |
2022-09-15 | $63.65 | $64.24 | $62.76 | $63.03 | $62.87 | 1,755,793 |
2022-09-14 | $64.01 | $64.35 | $63.42 | $64.04 | $63.88 | 1,502,521 |
2022-09-13 | $65.49 | $65.62 | $63.57 | $63.73 | $63.57 | 1,829,770 |
2022-09-12 | $66.72 | $67.28 | $66.68 | $67.21 | $67.04 | 1,550,136 |
2022-09-09 | $65.58 | $66.53 | $65.53 | $66.39 | $66.22 | 1,140,284 |
2022-09-08 | $64.26 | $65.32 | $64.01 | $65.14 | $64.97 | 1,550,073 |
2022-09-07 | $63.49 | $64.90 | $63.47 | $64.70 | $64.53 | 1,483,960 |
2022-09-06 | $63.90 | $64.07 | $62.96 | $63.45 | $63.29 | 2,564,533 |
2022-09-02 | $65.21 | $65.48 | $63.42 | $63.74 | $63.74 | 2,404,305 |
2022-09-01 | $63.92 | $64.64 | $63.25 | $64.55 | $64.55 | 2,158,623 |
2022-08-31 | $65.41 | $65.63 | $64.39 | $64.39 | $64.39 | 1,796,839 |
2022-08-30 | $66.01 | $66.07 | $64.41 | $64.93 | $64.93 | 1,783,535 |
2022-08-29 | $65.77 | $66.19 | $65.39 | $65.60 | $65.60 | 1,630,636 |
2022-08-26 | $68.97 | $69.21 | $66.28 | $66.30 | $66.30 | 2,283,152 |
2022-08-25 | $68.27 | $69.09 | $68.08 | $69.08 | $69.08 | 1,394,998 |
2022-08-24 | $67.73 | $68.33 | $67.58 | $67.96 | $67.96 | 1,365,061 |
2022-08-23 | $67.90 | $68.37 | $67.69 | $67.76 | $67.76 | 1,020,236 |
2022-08-22 | $68.72 | $68.77 | $67.79 | $67.99 | $67.99 | 1,473,874 |
2022-08-19 | $70.32 | $70.48 | $69.53 | $69.68 | $69.68 | 1,317,087 |
2022-08-18 | $70.82 | $71.17 | $70.50 | $70.96 | $70.96 | 1,159,966 |
2022-08-17 | $70.76 | $71.41 | $70.44 | $70.84 | $70.84 | 1,294,124 |
2022-08-16 | $71.15 | $71.81 | $70.79 | $71.38 | $71.38 | 1,445,032 |
2022-08-15 | $70.70 | $71.56 | $70.70 | $71.43 | $71.43 | 3,182,726 |
2022-08-12 | $70.13 | $71.05 | $69.87 | $71.03 | $71.03 | 1,294,477 |
2022-08-11 | $70.42 | $70.76 | $69.50 | $69.63 | $69.63 | 1,420,832 |
2022-08-10 | $69.65 | $69.99 | $69.20 | $69.95 | $69.95 | 1,503,403 |
2022-08-09 | $68.33 | $68.44 | $67.82 | $68.08 | $68.08 | 1,964,939 |
2022-08-08 | $69.11 | $69.74 | $68.38 | $68.63 | $68.63 | 1,893,961 |
2022-08-05 | $68.27 | $69.25 | $68.19 | $68.88 | $68.88 | 1,869,790 |
2022-08-04 | $68.99 | $69.32 | $68.58 | $69.23 | $69.23 | 1,474,669 |
2022-08-03 | $67.87 | $69.20 | $67.85 | $68.97 | $68.97 | 2,180,623 |
2022-08-02 | $67.32 | $68.31 | $67.03 | $67.41 | $67.41 | 1,411,757 |
2022-08-01 | $67.62 | $68.55 | $67.42 | $67.80 | $67.80 | 3,318,582 |
2022-07-29 | $67.16 | $68.25 | $66.99 | $68.07 | $68.07 | 1,574,816 |
2022-07-28 | $65.78 | $66.78 | $65.07 | $66.64 | $66.64 | 1,465,256 |
2022-07-27 | $64.18 | $66.03 | $64.03 | $65.68 | $65.68 | 2,084,168 |
2022-07-26 | $64.00 | $64.05 | $63.04 | $63.23 | $63.23 | 1,643,722 |
2022-07-25 | $64.69 | $64.79 | $63.99 | $64.41 | $64.41 | 1,660,401 |
2022-07-22 | $65.56 | $65.92 | $64.30 | $64.67 | $64.67 | 1,705,437 |
2022-07-21 | $64.77 | $65.72 | $64.28 | $65.71 | $65.71 | 2,254,199 |
2022-07-20 | $63.89 | $64.94 | $63.80 | $64.68 | $64.68 | 1,516,311 |
2022-07-19 | $62.68 | $63.91 | $62.32 | $63.85 | $63.85 | 2,074,161 |
2022-07-18 | $63.10 | $63.38 | $61.68 | $61.92 | $61.92 | 1,432,803 |
2022-07-15 | $62.01 | $62.54 | $61.77 | $62.51 | $62.51 | 2,067,626 |
2022-07-14 | $60.60 | $61.48 | $59.88 | $61.35 | $61.35 | 2,035,202 |
2022-07-13 | $60.38 | $61.71 | $60.13 | $61.22 | $61.22 | 2,597,060 |
2022-07-12 | $62.41 | $62.81 | $61.10 | $61.44 | $61.44 | 1,699,169 |
2022-07-11 | $62.87 | $62.95 | $62.11 | $62.30 | $62.30 | 1,860,358 |
2022-07-08 | $62.77 | $63.67 | $62.63 | $63.41 | $63.41 | 2,137,756 |
2022-07-07 | $62.27 | $63.47 | $62.27 | $63.35 | $63.35 | 4,212,463 |
2022-07-06 | $61.71 | $62.54 | $61.40 | $62.07 | $62.07 | 2,725,559 |
2022-07-05 | $59.98 | $61.69 | $59.65 | $61.68 | $61.68 | 3,853,553 |
2022-07-01 | $60.13 | $60.87 | $59.69 | $60.81 | $60.81 | 3,136,976 |
2022-06-30 | $60.35 | $61.03 | $59.36 | $60.35 | $60.35 | 3,929,609 |
2022-06-29 | $60.92 | $61.43 | $60.46 | $61.08 | $61.08 | 2,664,899 |
2022-06-28 | $62.89 | $63.42 | $60.89 | $60.93 | $60.93 | 4,171,305 |
2022-06-27 | $63.44 | $63.57 | $62.52 | $62.79 | $62.79 | 3,502,628 |
2022-06-24 | $61.65 | $63.24 | $61.63 | $63.21 | $63.21 | 2,008,776 |
2022-06-23 | $60.59 | $61.23 | $60.10 | $61.09 | $61.09 | 2,566,060 |
2022-06-22 | $59.48 | $60.93 | $59.39 | $60.10 | $60.10 | 2,635,661 |
2022-06-21 | $59.51 | $60.56 | $59.51 | $60.12 | $60.12 | 3,711,871 |
2022-06-17 | $58.16 | $59.16 | $57.84 | $58.56 | $58.56 | 3,173,892 |
2022-06-16 | $58.89 | $58.94 | $57.62 | $58.13 | $58.13 | 3,282,149 |
2022-06-15 | $59.65 | $61.20 | $59.09 | $60.37 | $60.37 | 3,531,071 |
2022-06-14 | $59.33 | $59.54 | $58.50 | $59.03 | $59.03 | 2,655,668 |
2022-06-13 | $59.72 | $60.20 | $58.71 | $58.95 | $58.95 | 4,366,114 |
2022-06-10 | $62.83 | $62.97 | $61.60 | $61.61 | $61.61 | 3,661,023 |
2022-06-09 | $65.36 | $65.88 | $63.97 | $63.99 | $63.99 | 1,273,370 |
2022-06-08 | $66.10 | $66.61 | $65.62 | $65.78 | $65.67 | 1,220,590 |
2022-06-07 | $65.08 | $66.51 | $64.90 | $66.37 | $66.26 | 2,130,574 |
2022-06-06 | $66.39 | $66.82 | $65.53 | $65.79 | $65.68 | 1,778,112 |
2022-06-03 | $65.97 | $66.30 | $65.26 | $65.49 | $65.38 | 2,422,842 |
2022-06-02 | $65.14 | $67.14 | $64.90 | $67.11 | $67.00 | 2,337,709 |
2022-06-01 | $66.38 | $66.80 | $65.01 | $65.41 | $65.30 | 4,286,384 |
2022-05-31 | $66.01 | $66.55 | $65.20 | $65.90 | $65.79 | 2,512,808 |
2022-05-27 | $64.59 | $66.15 | $64.59 | $66.14 | $66.03 | 1,748,476 |
2022-05-26 | $62.31 | $64.29 | $62.28 | $64.01 | $63.90 | 2,661,252 |
2022-05-25 | $61.39 | $62.84 | $61.29 | $62.40 | $62.30 | 3,203,023 |
2022-05-24 | $61.72 | $61.97 | $60.58 | $61.71 | $61.61 | 2,643,939 |
2022-05-23 | $62.00 | $62.95 | $61.53 | $62.85 | $62.75 | 2,974,178 |
2022-05-20 | $62.43 | $62.65 | $59.95 | $61.63 | $61.53 | 2,899,522 |
2022-05-19 | $61.66 | $62.66 | $61.42 | $61.72 | $61.62 | 4,653,963 |
2022-05-18 | $64.14 | $64.25 | $61.82 | $62.04 | $61.94 | 4,245,401 |
2022-05-17 | $64.78 | $65.19 | $63.99 | $65.17 | $65.06 | 3,695,316 |
2022-05-16 | $63.80 | $64.33 | $63.24 | $63.56 | $63.46 | 3,390,321 |
2022-05-13 | $62.98 | $64.50 | $62.72 | $64.17 | $64.06 | 3,289,244 |
2022-05-12 | $61.54 | $63.10 | $60.81 | $62.13 | $62.03 | 5,185,382 |
2022-05-11 | $63.75 | $64.81 | $62.20 | $62.34 | $62.24 | 5,177,872 |
2022-05-10 | $65.00 | $65.24 | $63.35 | $64.17 | $64.06 | 4,863,103 |
2022-05-09 | $65.02 | $65.33 | $63.30 | $63.58 | $63.48 | 3,735,395 |
2022-05-06 | $66.32 | $67.11 | $65.16 | $66.20 | $66.09 | 4,208,336 |
2022-05-05 | $69.20 | $69.24 | $65.99 | $66.76 | $66.65 | 3,931,504 |
2022-05-04 | $67.94 | $70.24 | $67.00 | $70.09 | $69.97 | 4,009,910 |
2022-05-03 | $67.64 | $68.27 | $67.24 | $67.87 | $67.76 | 3,600,063 |
2022-05-02 | $66.67 | $67.67 | $65.81 | $67.65 | $67.54 | 8,543,712 |
2022-04-29 | $68.90 | $69.50 | $66.68 | $66.78 | $66.67 | 3,826,558 |
2022-04-28 | $68.62 | $70.26 | $67.85 | $69.86 | $69.75 | 3,494,627 |
2022-04-27 | $67.51 | $68.64 | $67.13 | $67.48 | $67.37 | 4,850,837 |
2022-04-26 | $69.42 | $69.53 | $67.31 | $67.34 | $67.23 | 3,497,889 |
2022-04-25 | $68.76 | $70.00 | $68.29 | $69.95 | $69.84 | 4,018,227 |
2022-04-22 | $71.26 | $71.45 | $69.12 | $69.22 | $69.11 | 3,019,684 |
2022-04-21 | $73.52 | $73.96 | $71.10 | $71.31 | $71.19 | 3,687,573 |
2022-04-20 | $73.54 | $73.65 | $72.43 | $72.66 | $72.54 | 4,520,675 |
2022-04-19 | $71.79 | $73.44 | $71.66 | $73.29 | $73.17 | 15,114,032 |
2022-04-18 | $71.49 | $72.27 | $71.32 | $71.90 | $71.78 | 2,461,409 |
2022-04-14 | $73.32 | $73.49 | $71.75 | $71.76 | $71.64 | 2,260,266 |
2022-04-13 | $72.15 | $73.50 | $72.01 | $73.31 | $73.19 | 2,828,172 |
2022-04-12 | $73.43 | $73.81 | $71.87 | $72.20 | $72.08 | 8,885,372 |
2022-04-11 | $73.58 | $73.61 | $72.47 | $72.54 | $72.42 | 3,053,702 |
2022-04-08 | $74.89 | $75.17 | $74.28 | $74.47 | $74.35 | 2,250,926 |
2022-04-07 | $74.61 | $75.63 | $74.14 | $75.20 | $75.08 | 3,172,693 |
2022-04-06 | $75.28 | $75.52 | $74.22 | $74.78 | $74.66 | 4,391,544 |
2022-04-05 | $77.47 | $77.70 | $76.15 | $76.39 | $76.26 | 3,466,049 |
2022-04-04 | $76.56 | $77.83 | $76.56 | $77.80 | $77.67 | 8,854,799 |
2022-04-01 | $76.62 | $76.73 | $75.83 | $76.45 | $76.32 | 2,801,307 |
2022-03-31 | $77.65 | $77.73 | $76.38 | $76.38 | $76.25 | 2,627,961 |
2022-03-30 | $78.19 | $78.35 | $77.33 | $77.71 | $77.58 | 3,846,319 |
2022-03-29 | $78.15 | $78.65 | $77.53 | $78.48 | $78.35 | 14,869,449 |
2022-03-28 | $76.26 | $77.35 | $76.07 | $77.33 | $77.20 | 2,523,775 |
2022-03-25 | $76.30 | $76.53 | $75.46 | $76.26 | $76.13 | 1,754,339 |
2022-03-24 | $75.28 | $76.26 | $74.83 | $76.26 | $76.13 | 2,326,957 |
2022-03-23 | $75.43 | $76.06 | $74.95 | $74.95 | $74.70 | 2,291,738 |
2022-03-22 | $74.94 | $76.24 | $74.90 | $76.08 | $75.83 | 2,659,082 |
2022-03-21 | $74.85 | $75.30 | $73.95 | $74.82 | $74.57 | 2,996,304 |
2022-03-18 | $73.32 | $75.01 | $73.09 | $74.96 | $74.71 | 3,124,743 |
2022-03-17 | $72.15 | $73.55 | $72.00 | $73.53 | $73.29 | 4,714,471 |
2022-03-16 | $71.12 | $72.59 | $70.29 | $72.56 | $72.32 | 3,356,494 |
2022-03-15 | $68.83 | $70.52 | $68.57 | $70.41 | $70.18 | 2,103,940 |
2022-03-14 | $69.20 | $69.93 | $68.15 | $68.33 | $68.10 | 2,832,670 |
2022-03-11 | $71.04 | $71.18 | $69.22 | $69.32 | $69.09 | 2,224,625 |
2022-03-10 | $70.23 | $70.75 | $69.57 | $70.59 | $70.36 | 2,498,256 |
2022-03-09 | $70.42 | $71.40 | $69.81 | $71.12 | $70.89 | 3,222,452 |
2022-03-08 | $68.82 | $70.55 | $67.93 | $68.56 | $68.33 | 4,872,627 |
2022-03-07 | $71.66 | $71.74 | $68.95 | $68.95 | $68.72 | 6,105,985 |
2022-03-04 | $72.05 | $72.24 | $70.96 | $71.66 | $71.42 | 6,123,753 |
2022-03-03 | $73.86 | $73.91 | $72.20 | $72.59 | $72.35 | 4,178,927 |
2022-03-02 | $72.46 | $73.65 | $72.02 | $73.39 | $73.15 | 4,886,316 |
2022-03-01 | $73.00 | $73.32 | $71.57 | $72.08 | $71.84 | 4,720,323 |
2022-02-28 | $72.34 | $73.51 | $72.09 | $73.25 | $73.01 | 3,051,801 |
2022-02-25 | $72.04 | $73.16 | $71.41 | $73.13 | $72.89 | 3,203,940 |
2022-02-24 | $67.57 | $71.99 | $67.37 | $71.95 | $71.71 | 7,790,697 |
2022-02-23 | $72.08 | $72.37 | $69.71 | $69.81 | $69.58 | 3,926,253 |
2022-02-22 | $71.75 | $72.72 | $70.74 | $71.48 | $71.24 | 3,776,511 |
2022-02-18 | $73.37 | $73.48 | $71.98 | $72.41 | $72.17 | 5,543,597 |
2022-02-17 | $74.61 | $74.77 | $73.03 | $73.16 | $72.92 | 2,124,671 |
2022-02-16 | $74.72 | $75.52 | $74.21 | $75.27 | $75.02 | 1,958,858 |
2022-02-15 | $74.81 | $75.30 | $74.49 | $75.24 | $74.99 | 2,807,974 |
2022-02-14 | $73.52 | $74.32 | $72.99 | $73.69 | $73.45 | 3,344,123 |
2022-02-11 | $75.97 | $76.22 | $73.44 | $73.70 | $73.46 | 4,044,097 |
2022-02-10 | $76.27 | $77.50 | $75.50 | $75.88 | $75.63 | 5,074,261 |
2022-02-09 | $77.15 | $77.65 | $76.96 | $77.61 | $77.35 | 2,109,998 |
2022-02-08 | $75.20 | $76.43 | $74.99 | $76.20 | $75.95 | 2,849,546 |
2022-02-07 | $76.27 | $76.62 | $75.22 | $75.50 | $75.25 | 1,887,291 |
2022-02-04 | $75.56 | $76.90 | $75.00 | $76.10 | $75.85 | 2,990,636 |
2022-02-03 | $76.15 | $76.87 | $74.98 | $75.16 | $74.91 | 5,162,673 |
2022-02-02 | $78.19 | $78.26 | $77.23 | $78.05 | $77.79 | 4,690,073 |
2022-02-01 | $76.92 | $77.24 | $75.90 | $77.06 | $76.81 | 3,430,522 |
2022-01-31 | $74.82 | $76.70 | $74.50 | $76.64 | $76.39 | 3,312,884 |
2022-01-28 | $72.71 | $74.63 | $71.67 | $74.62 | $74.37 | 4,512,110 |
2022-01-27 | $73.83 | $74.22 | $71.96 | $72.17 | $71.93 | 5,050,045 |
2022-01-26 | $74.30 | $75.08 | $71.89 | $72.75 | $72.51 | 4,726,900 |
2022-01-25 | $72.85 | $73.86 | $71.89 | $72.67 | $72.43 | 5,451,793 |
2022-01-24 | $72.30 | $74.27 | $70.15 | $74.19 | $73.95 | 11,421,481 |
2022-01-21 | $75.28 | $75.81 | $73.71 | $73.71 | $73.47 | 5,351,379 |
2022-01-20 | $77.26 | $78.08 | $75.57 | $75.65 | $75.40 | 3,344,968 |
2022-01-19 | $77.94 | $78.47 | $76.61 | $76.65 | $76.40 | 3,494,596 |
2022-01-18 | $78.18 | $78.47 | $77.38 | $77.60 | $77.34 | 6,547,793 |
2022-01-14 | $78.62 | $79.59 | $78.49 | $79.44 | $79.18 | 2,655,185 |
2022-01-13 | $81.57 | $81.64 | $79.07 | $79.22 | $78.96 | 2,652,702 |
2022-01-12 | $81.40 | $81.88 | $80.90 | $81.25 | $80.98 | 2,535,523 |
2022-01-11 | $79.83 | $80.89 | $79.31 | $80.86 | $80.59 | 2,572,566 |
2022-01-10 | $78.92 | $80.06 | $77.82 | $79.99 | $79.73 | 6,303,967 |
2022-01-07 | $80.80 | $81.03 | $79.64 | $79.93 | $79.67 | 3,230,020 |
2022-01-06 | $80.51 | $81.32 | $80.03 | $80.71 | $80.44 | 4,292,901 |
2022-01-05 | $83.20 | $83.26 | $80.92 | $80.94 | $80.67 | 4,802,288 |
2022-01-04 | $84.40 | $84.57 | $82.95 | $83.48 | $83.20 | 3,231,841 |
2022-01-03 | $84.08 | $84.46 | $83.57 | $84.32 | $84.04 | 4,305,179 |
2021-12-31 | $84.06 | $84.25 | $83.67 | $83.67 | $83.39 | 1,655,566 |
2021-12-30 | $84.46 | $84.83 | $84.03 | $84.16 | $83.88 | 1,397,274 |
2021-12-29 | $84.50 | $84.76 | $84.08 | $84.46 | $84.18 | 2,498,249 |
2021-12-28 | $85.09 | $85.09 | $84.32 | $84.50 | $84.22 | 4,719,150 |
2021-12-27 | $83.70 | $84.83 | $83.67 | $84.81 | $84.53 | 1,458,855 |
2021-12-23 | $82.87 | $83.66 | $82.86 | $83.40 | $83.12 | 1,661,171 |
2021-12-22 | $81.71 | $82.86 | $81.64 | $82.79 | $82.52 | 2,603,529 |
2021-12-21 | $80.83 | $81.76 | $79.95 | $81.73 | $81.46 | 5,625,107 |
2021-12-20 | $80.02 | $80.27 | $79.43 | $80.09 | $79.83 | 6,467,079 |
2021-12-17 | $81.00 | $81.91 | $80.50 | $81.10 | $80.83 | 2,027,435 |
2021-12-16 | $83.64 | $83.76 | $81.33 | $81.63 | $81.36 | 1,983,982 |
2021-12-15 | $81.64 | $83.48 | $80.98 | $83.39 | $83.11 | 2,231,832 |
2021-12-14 | $81.75 | $82.18 | $80.78 | $81.69 | $81.42 | 2,321,140 |
2021-12-13 | $83.50 | $83.64 | $82.56 | $82.60 | $82.33 | 1,458,922 |
2021-12-10 | $83.32 | $83.70 | $82.79 | $83.64 | $83.27 | 1,335,487 |
2021-12-09 | $83.41 | $83.75 | $82.73 | $82.78 | $82.41 | 1,224,083 |
2021-12-08 | $83.24 | $83.67 | $82.94 | $83.60 | $83.23 | 2,020,420 |
2021-12-07 | $82.25 | $83.20 | $82.21 | $83.15 | $82.78 | 1,467,516 |
2021-12-06 | $80.41 | $81.20 | $79.71 | $80.92 | $80.56 | 2,347,254 |
2021-12-03 | $81.62 | $81.85 | $79.30 | $80.17 | $79.82 | 2,430,505 |
2021-12-02 | $80.30 | $81.64 | $80.20 | $81.35 | $80.99 | 2,796,224 |
2021-12-01 | $82.72 | $83.16 | $80.52 | $80.58 | $80.22 | 2,467,812 |
2021-11-30 | $82.72 | $83.29 | $81.58 | $81.72 | $81.36 | 2,528,297 |
2021-11-29 | $82.34 | $83.27 | $82.26 | $83.02 | $82.65 | 1,915,079 |
2021-11-26 | $82.35 | $82.84 | $81.19 | $81.45 | $81.09 | 1,408,938 |
2021-11-24 | $82.36 | $83.20 | $81.95 | $83.15 | $82.78 | 1,761,756 |
2021-11-23 | $82.89 | $83.25 | $81.95 | $82.81 | $82.44 | 2,666,052 |
2021-11-22 | $84.30 | $84.88 | $83.07 | $83.12 | $82.75 | 1,753,771 |
2021-11-19 | $83.87 | $84.32 | $83.71 | $83.95 | $83.58 | 1,520,394 |
2021-11-18 | $83.21 | $83.68 | $82.83 | $83.57 | $83.20 | 1,157,683 |
2021-11-17 | $82.88 | $83.17 | $82.62 | $82.79 | $82.42 | 1,091,400 |
2021-11-16 | $82.06 | $83.02 | $82.06 | $82.85 | $82.48 | 1,542,842 |
2021-11-15 | $82.43 | $82.55 | $81.84 | $82.17 | $81.81 | 2,071,151 |
2021-11-12 | $81.51 | $82.30 | $81.27 | $82.19 | $81.83 | 1,600,797 |
2021-11-11 | $81.60 | $81.64 | $81.24 | $81.25 | $80.89 | 770,436 |
2021-11-10 | $81.62 | $82.08 | $80.70 | $81.08 | $80.72 | 1,619,928 |
2021-11-09 | $82.76 | $82.81 | $81.88 | $82.12 | $81.76 | 1,367,929 |
2021-11-08 | $82.57 | $82.79 | $82.41 | $82.56 | $82.20 | 1,529,196 |
2021-11-05 | $82.77 | $82.93 | $82.20 | $82.52 | $82.16 | 1,612,172 |
2021-11-04 | $81.75 | $82.59 | $81.67 | $82.54 | $82.18 | 2,378,399 |
2021-11-03 | $80.93 | $81.61 | $80.63 | $81.52 | $81.16 | 1,318,267 |
2021-11-02 | $80.52 | $81.07 | $80.50 | $80.95 | $80.59 | 1,059,070 |
2021-11-01 | $80.75 | $80.81 | $80.17 | $80.59 | $80.23 | 1,416,747 |
2021-10-29 | $79.50 | $80.68 | $79.46 | $80.64 | $80.28 | 1,301,480 |
2021-10-28 | $79.63 | $80.19 | $79.56 | $80.15 | $79.80 | 1,523,618 |
2021-10-27 | $79.20 | $79.94 | $79.15 | $79.24 | $78.89 | 1,499,226 |
2021-10-26 | $79.27 | $79.60 | $78.86 | $79.02 | $78.67 | 1,505,907 |
2021-10-25 | $78.43 | $78.94 | $78.00 | $78.83 | $78.48 | 1,850,455 |
2021-10-22 | $78.35 | $78.60 | $77.83 | $78.19 | $77.84 | 1,029,109 |
2021-10-21 | $77.94 | $78.58 | $77.83 | $78.55 | $78.20 | 1,833,159 |
2021-10-20 | $78.25 | $78.30 | $77.76 | $78.01 | $77.67 | 1,018,467 |
2021-10-19 | $77.74 | $78.11 | $77.66 | $78.06 | $77.72 | 1,543,355 |
2021-10-18 | $76.55 | $77.52 | $76.45 | $77.50 | $77.16 | 1,922,327 |
2021-10-15 | $76.51 | $76.83 | $76.34 | $76.79 | $76.45 | 1,361,239 |
2021-10-14 | $75.57 | $76.26 | $75.50 | $76.20 | $75.86 | 1,420,723 |
2021-10-13 | $74.74 | $74.99 | $74.30 | $74.85 | $74.52 | 2,097,946 |
2021-10-12 | $74.87 | $74.91 | $74.24 | $74.36 | $74.03 | 1,821,520 |
2021-10-11 | $74.78 | $75.50 | $74.55 | $74.55 | $74.22 | 1,325,767 |
2021-10-08 | $75.52 | $75.56 | $74.93 | $75.01 | $74.68 | 1,292,962 |
2021-10-07 | $75.25 | $75.84 | $75.18 | $75.30 | $74.97 | 1,414,342 |
2021-10-06 | $73.46 | $74.67 | $73.25 | $74.60 | $74.27 | 2,300,868 |
2021-10-05 | $73.37 | $74.60 | $73.35 | $74.12 | $73.79 | 3,077,455 |
2021-10-04 | $74.36 | $74.42 | $72.66 | $73.18 | $72.86 | 5,115,717 |
2021-10-01 | $74.15 | $74.90 | $73.40 | $74.70 | $74.37 | 6,606,425 |
2021-09-30 | $74.81 | $75.14 | $73.88 | $73.91 | $73.58 | 2,894,159 |
2021-09-29 | $74.81 | $75.20 | $74.41 | $74.51 | $74.18 | 2,305,242 |
2021-09-28 | $75.71 | $75.80 | $74.37 | $74.52 | $74.19 | 2,839,510 |
2021-09-27 | $76.70 | $76.79 | $76.24 | $76.55 | $76.21 | 1,394,150 |
2021-09-24 | $76.72 | $77.37 | $76.69 | $77.26 | $76.92 | 1,170,050 |
2021-09-23 | $76.79 | $77.49 | $76.69 | $77.23 | $76.78 | 1,162,662 |
2021-09-22 | $76.08 | $76.78 | $75.81 | $76.52 | $76.07 | 1,971,090 |
2021-09-21 | $76.17 | $76.42 | $75.64 | $75.86 | $75.41 | 1,777,814 |
2021-09-20 | $75.99 | $76.35 | $74.79 | $75.75 | $75.31 | 2,654,786 |
2021-09-17 | $77.93 | $78.00 | $77.05 | $77.19 | $76.74 | 1,501,444 |
2021-09-16 | $77.86 | $78.18 | $77.40 | $78.10 | $77.64 | 1,323,765 |
2021-09-15 | $77.63 | $78.18 | $77.23 | $78.06 | $77.60 | 1,391,390 |
2021-09-14 | $77.96 | $78.06 | $77.34 | $77.52 | $77.06 | 1,452,531 |
2021-09-13 | $78.26 | $78.36 | $77.22 | $77.63 | $77.17 | 1,472,747 |
2021-09-10 | $78.74 | $78.89 | $77.70 | $77.73 | $77.27 | 1,789,480 |
2021-09-09 | $78.84 | $79.08 | $78.35 | $78.36 | $77.90 | 1,332,246 |
2021-09-08 | $78.95 | $78.96 | $78.40 | $78.82 | $78.36 | 1,420,374 |
2021-09-07 | $79.01 | $79.13 | $78.66 | $79.00 | $78.54 | 1,129,450 |
2021-09-03 | $78.61 | $79.10 | $78.50 | $78.98 | $78.52 | 1,561,126 |
2021-09-02 | $79.03 | $79.17 | $78.56 | $78.76 | $78.30 | 1,251,729 |
2021-09-01 | $78.82 | $79.12 | $78.74 | $78.79 | $78.33 | 2,093,719 |
2021-08-31 | $78.80 | $78.85 | $78.46 | $78.59 | $78.13 | 1,307,643 |
2021-08-30 | $78.07 | $78.89 | $78.07 | $78.75 | $78.29 | 1,643,713 |
2021-08-27 | $77.31 | $77.97 | $77.25 | $77.88 | $77.42 | 2,343,865 |
2021-08-26 | $77.50 | $77.62 | $77.13 | $77.16 | $76.71 | 2,736,231 |
2021-08-25 | $77.63 | $77.72 | $77.44 | $77.59 | $77.13 | 1,781,561 |
2021-08-24 | $77.62 | $77.72 | $77.46 | $77.52 | $77.06 | 1,496,146 |
2021-08-23 | $76.86 | $77.66 | $76.86 | $77.49 | $77.04 | 1,153,004 |
2021-08-20 | $76.08 | $76.77 | $76.01 | $76.66 | $76.21 | 1,613,071 |
2021-08-19 | $74.97 | $76.18 | $74.90 | $75.88 | $75.43 | 2,227,755 |
2021-08-18 | $76.07 | $76.43 | $75.36 | $75.42 | $74.98 | 1,655,309 |
2021-08-17 | $76.34 | $76.46 | $75.73 | $76.21 | $75.76 | 2,042,924 |
2021-08-16 | $76.34 | $76.87 | $75.76 | $76.84 | $76.39 | 1,454,866 |
2021-08-13 | $76.36 | $76.55 | $76.26 | $76.53 | $76.08 | 1,043,306 |
2021-08-12 | $75.77 | $76.29 | $75.63 | $76.25 | $75.80 | 898,956 |
2021-08-11 | $76.11 | $76.22 | $75.63 | $75.82 | $75.37 | 1,188,823 |
2021-08-10 | $76.29 | $76.37 | $75.72 | $75.87 | $75.42 | 1,238,878 |
2021-08-09 | $76.29 | $76.37 | $76.02 | $76.16 | $75.71 | 1,334,323 |
2021-08-06 | $76.26 | $76.40 | $75.99 | $76.22 | $75.77 | 1,821,603 |
2021-08-05 | $76.17 | $76.42 | $75.96 | $76.39 | $75.94 | 1,490,503 |
2021-08-04 | $75.89 | $76.20 | $75.73 | $75.97 | $75.52 | 1,489,752 |
2021-08-03 | $75.54 | $75.95 | $75.06 | $75.93 | $75.48 | 3,805,878 |
2021-08-02 | $75.84 | $75.88 | $75.31 | $75.36 | $74.92 | 2,481,677 |
2021-07-30 | $75.18 | $75.61 | $75.15 | $75.48 | $75.04 | 1,782,991 |
2021-07-29 | $75.73 | $76.16 | $75.71 | $75.94 | $75.49 | 1,478,610 |
2021-07-28 | $75.86 | $76.14 | $75.33 | $75.77 | $75.33 | 2,199,786 |
2021-07-27 | $76.32 | $76.34 | $74.98 | $75.71 | $75.27 | 2,169,203 |
2021-07-26 | $76.23 | $76.45 | $76.04 | $76.38 | $75.93 | 2,608,018 |
2021-07-23 | $75.68 | $76.38 | $75.52 | $76.33 | $75.88 | 2,217,702 |
2021-07-22 | $74.81 | $75.28 | $74.81 | $75.28 | $74.84 | 4,063,630 |
2021-07-21 | $74.26 | $74.68 | $74.20 | $74.67 | $74.23 | 1,773,629 |
2021-07-20 | $73.54 | $74.51 | $73.22 | $74.22 | $73.78 | 2,504,450 |
2021-07-19 | $73.30 | $73.50 | $72.79 | $73.29 | $72.86 | 3,601,411 |
2021-07-16 | $74.80 | $74.96 | $74.07 | $74.12 | $73.68 | 1,631,154 |
2021-07-15 | $75.00 | $75.04 | $74.26 | $74.64 | $74.20 | 1,869,877 |
2021-07-14 | $75.29 | $75.42 | $74.87 | $75.06 | $74.62 | 1,924,977 |
2021-07-13 | $74.74 | $75.40 | $74.70 | $74.82 | $74.38 | 2,147,908 |
2021-07-12 | $74.85 | $74.91 | $74.63 | $74.84 | $74.40 | 1,618,655 |
2021-07-09 | $74.12 | $74.69 | $74.08 | $74.61 | $74.17 | 2,268,867 |
2021-07-08 | $73.59 | $74.33 | $73.35 | $74.13 | $73.69 | 2,377,648 |
2021-07-07 | $74.68 | $74.75 | $74.18 | $74.66 | $74.22 | 2,868,723 |
2021-07-06 | $74.01 | $74.32 | $73.62 | $74.28 | $73.84 | 2,037,657 |
2021-07-02 | $73.32 | $73.96 | $73.28 | $73.89 | $73.46 | 1,129,500 |
2021-07-01 | $72.69 | $73.02 | $72.59 | $72.99 | $72.56 | 2,059,297 |
2021-06-30 | $72.72 | $72.87 | $72.62 | $72.73 | $72.30 | 1,746,617 |
2021-06-29 | $72.55 | $72.85 | $72.47 | $72.81 | $72.38 | 1,016,333 |
2021-06-28 | $72.09 | $72.60 | $72.08 | $72.56 | $72.13 | 1,259,839 |
2021-06-25 | $72.01 | $72.07 | $71.74 | $71.89 | $71.47 | 1,235,305 |
2021-06-24 | $71.98 | $72.15 | $71.79 | $71.87 | $71.45 | 1,216,279 |
2021-06-23 | $71.53 | $71.75 | $71.44 | $71.51 | $71.09 | 1,487,834 |
2021-06-22 | $70.88 | $71.62 | $70.82 | $71.50 | $71.08 | 1,308,889 |
2021-06-21 | $70.38 | $70.93 | $69.97 | $70.87 | $70.45 | 1,768,433 |
2021-06-18 | $70.43 | $70.66 | $70.14 | $70.20 | $69.79 | 2,278,124 |
2021-06-17 | $69.85 | $70.98 | $69.85 | $70.77 | $70.35 | 2,435,146 |
2021-06-16 | $70.45 | $70.59 | $69.45 | $70.03 | $69.62 | 2,042,337 |
2021-06-15 | $70.62 | $70.65 | $70.22 | $70.34 | $69.93 | 1,132,379 |
2021-06-14 | $70.09 | $70.66 | $69.90 | $70.65 | $70.24 | 1,076,246 |
2021-06-11 | $69.96 | $70.06 | $69.76 | $70.03 | $69.62 | 1,078,470 |
2021-06-10 | $69.38 | $69.91 | $69.35 | $69.90 | $69.49 | 1,232,699 |
2021-06-09 | $69.58 | $69.72 | $69.32 | $69.33 | $68.84 | 1,106,378 |
2021-06-08 | $69.55 | $69.71 | $69.04 | $69.31 | $68.82 | 969,592 |
2021-06-07 | $69.06 | $69.27 | $68.92 | $69.23 | $68.74 | 1,149,858 |
2021-06-04 | $68.57 | $69.20 | $68.55 | $69.13 | $68.64 | 1,039,566 |
2021-06-03 | $68.20 | $68.51 | $67.83 | $68.18 | $67.70 | 2,510,350 |
2021-06-02 | $68.69 | $68.92 | $68.44 | $68.70 | $68.21 | 1,354,562 |
2021-06-01 | $69.23 | $69.30 | $68.51 | $68.60 | $68.12 | 1,521,556 |
2021-05-28 | $69.08 | $69.30 | $68.90 | $68.94 | $68.45 | 1,634,799 |
2021-05-27 | $69.01 | $69.17 | $68.75 | $68.75 | $68.26 | 1,489,029 |
2021-05-26 | $68.97 | $69.11 | $68.83 | $68.98 | $68.49 | 2,057,995 |
2021-05-25 | $69.03 | $69.19 | $68.72 | $68.86 | $68.37 | 1,342,683 |
2021-05-24 | $68.24 | $68.99 | $68.19 | $68.77 | $68.28 | 2,991,987 |
2021-05-21 | $68.40 | $68.47 | $67.75 | $67.78 | $67.30 | 1,665,347 |
2021-05-20 | $67.32 | $68.30 | $67.30 | $68.09 | $67.61 | 1,535,730 |
2021-05-19 | $66.07 | $67.07 | $65.99 | $67.03 | $66.56 | 1,982,239 |
2021-05-18 | $67.75 | $67.80 | $66.98 | $67.00 | $66.53 | 1,380,821 |
2021-05-17 | $67.62 | $67.70 | $67.06 | $67.54 | $67.06 | 1,879,702 |
2021-05-14 | $67.26 | $68.04 | $67.24 | $67.89 | $67.41 | 1,651,849 |
2021-05-13 | $66.50 | $67.10 | $66.23 | $66.66 | $66.19 | 2,334,010 |
2021-05-12 | $66.78 | $67.14 | $65.83 | $65.96 | $65.49 | 2,811,691 |
2021-05-11 | $66.89 | $67.81 | $66.73 | $67.65 | $67.17 | 3,477,306 |
2021-05-10 | $69.08 | $69.12 | $67.94 | $67.94 | $67.46 | 2,234,606 |
2021-05-07 | $69.29 | $69.68 | $69.08 | $69.29 | $68.80 | 1,698,670 |
2021-05-06 | $68.28 | $68.85 | $67.88 | $68.82 | $68.33 | 2,016,102 |
2021-05-05 | $68.87 | $68.98 | $68.21 | $68.33 | $67.85 | 1,742,300 |
2021-05-04 | $68.90 | $69.00 | $67.71 | $68.46 | $67.98 | 3,954,516 |
2021-05-03 | $69.89 | $70.01 | $69.31 | $69.38 | $68.89 | 2,279,913 |
2021-04-30 | $69.62 | $69.99 | $69.45 | $69.56 | $69.07 | 2,405,370 |
2021-04-29 | $70.47 | $70.52 | $69.44 | $70.08 | $69.58 | 3,159,588 |
2021-04-28 | $69.97 | $70.20 | $69.75 | $69.78 | $69.29 | 2,557,699 |
2021-04-27 | $70.18 | $70.25 | $69.76 | $69.91 | $69.42 | 2,256,019 |
2021-04-26 | $69.92 | $70.20 | $69.76 | $70.11 | $69.61 | 2,579,149 |
2021-04-23 | $69.10 | $70.07 | $69.09 | $69.79 | $69.30 | 1,680,214 |
2021-04-22 | $69.55 | $69.76 | $68.65 | $68.88 | $68.39 | 3,051,262 |
2021-04-21 | $68.92 | $69.63 | $68.76 | $69.60 | $69.11 | 2,616,490 |
2021-04-20 | $69.33 | $69.67 | $68.74 | $69.09 | $68.60 | 2,802,968 |
2021-04-19 | $69.67 | $69.93 | $69.19 | $69.49 | $69.00 | 2,490,024 |
2021-04-16 | $69.96 | $70.04 | $69.61 | $69.95 | $69.46 | 1,885,485 |
2021-04-15 | $69.32 | $69.90 | $69.30 | $69.82 | $69.33 | 2,788,253 |
2021-04-14 | $69.48 | $69.48 | $68.63 | $68.72 | $68.23 | 2,183,039 |
2021-04-13 | $68.99 | $69.56 | $68.98 | $69.43 | $68.94 | 1,509,591 |
2021-04-12 | $68.61 | $68.89 | $68.43 | $68.80 | $68.31 | 1,415,392 |
2021-04-09 | $68.00 | $68.83 | $67.98 | $68.79 | $68.30 | 1,852,694 |
2021-04-08 | $68.07 | $68.23 | $67.97 | $68.22 | $67.74 | 2,024,563 |
2021-04-07 | $67.27 | $67.67 | $67.16 | $67.54 | $67.06 | 2,076,327 |
2021-04-06 | $67.29 | $67.65 | $67.18 | $67.30 | $66.82 | 1,647,595 |
2021-04-05 | $66.58 | $67.51 | $66.55 | $67.37 | $66.89 | 2,478,628 |
2021-04-01 | $65.74 | $66.11 | $65.71 | $66.06 | $65.59 | 2,290,322 |
2021-03-31 | $64.65 | $65.47 | $64.63 | $65.11 | $64.65 | 2,306,289 |
2021-03-30 | $64.37 | $64.45 | $63.94 | $64.33 | $63.88 | 2,492,930 |
2021-03-29 | $64.49 | $64.86 | $64.04 | $64.65 | $64.19 | 2,445,300 |
2021-03-26 | $63.64 | $64.66 | $63.57 | $64.58 | $64.12 | 2,369,853 |
2021-03-25 | $63.35 | $63.77 | $62.84 | $63.57 | $63.12 | 2,821,827 |
2021-03-24 | $64.74 | $64.74 | $63.71 | $63.71 | $63.16 | 2,068,035 |
2021-03-23 | $64.75 | $65.20 | $64.31 | $64.43 | $63.88 | 2,640,982 |
2021-03-22 | $63.97 | $64.96 | $63.97 | $64.61 | $64.06 | 1,728,398 |
2021-03-19 | $63.54 | $63.95 | $63.15 | $63.68 | $63.13 | 1,707,994 |
2021-03-18 | $64.22 | $64.45 | $63.45 | $63.50 | $62.95 | 2,508,570 |
2021-03-17 | $64.41 | $65.38 | $64.14 | $65.02 | $64.46 | 2,173,764 |
2021-03-16 | $65.02 | $65.54 | $64.71 | $64.92 | $64.36 | 1,470,281 |
2021-03-15 | $64.16 | $64.72 | $63.87 | $64.69 | $64.13 | 1,856,777 |
2021-03-12 | $63.83 | $64.17 | $63.44 | $64.16 | $63.61 | 2,027,175 |
2021-03-11 | $64.15 | $64.85 | $64.03 | $64.51 | $63.96 | 2,146,624 |
2021-03-10 | $63.93 | $64.05 | $63.21 | $63.31 | $62.77 | 2,148,792 |
2021-03-09 | $62.63 | $63.72 | $62.63 | $63.32 | $62.78 | 2,084,271 |
2021-03-08 | $62.74 | $63.16 | $61.39 | $61.43 | $60.90 | 2,481,143 |
2021-03-05 | $62.33 | $62.91 | $60.70 | $62.76 | $62.22 | 3,933,418 |
2021-03-04 | $62.65 | $63.21 | $61.02 | $61.75 | $61.22 | 5,398,956 |
2021-03-03 | $64.10 | $64.28 | $62.68 | $62.72 | $62.18 | 5,791,616 |
2021-03-02 | $65.22 | $65.32 | $64.29 | $64.34 | $63.79 | 3,356,489 |
2021-03-01 | $64.34 | $65.24 | $64.19 | $65.12 | $64.56 | 2,347,241 |
2021-02-26 | $63.90 | $64.40 | $62.99 | $63.45 | $62.91 | 3,341,541 |
2021-02-25 | $64.83 | $65.22 | $63.05 | $63.33 | $62.79 | 3,908,726 |
2021-02-24 | $64.36 | $65.33 | $63.86 | $65.23 | $64.67 | 2,846,719 |
2021-02-23 | $63.91 | $65.04 | $62.95 | $64.74 | $64.18 | 2,494,804 |
2021-02-22 | $65.43 | $65.54 | $64.82 | $64.85 | $64.29 | 1,789,954 |
2021-02-19 | $66.80 | $66.85 | $66.07 | $66.13 | $65.56 | 4,568,009 |
2021-02-18 | $66.28 | $66.70 | $65.92 | $66.56 | $65.99 | 1,253,695 |
2021-02-17 | $66.55 | $66.91 | $66.25 | $66.86 | $66.29 | 1,323,216 |
2021-02-16 | $67.41 | $67.52 | $66.89 | $67.03 | $66.45 | 1,291,377 |
2021-02-12 | $66.75 | $67.30 | $66.60 | $67.25 | $66.67 | 1,734,157 |
2021-02-11 | $66.97 | $67.05 | $66.48 | $66.92 | $66.35 | 1,286,766 |
2021-02-10 | $67.14 | $67.20 | $66.17 | $66.64 | $66.07 | 1,540,203 |
2021-02-09 | $66.70 | $67.05 | $66.70 | $66.78 | $66.21 | 1,150,948 |
2021-02-08 | $66.91 | $66.91 | $66.50 | $66.87 | $66.30 | 1,922,217 |
2021-02-05 | $66.53 | $66.73 | $66.25 | $66.55 | $65.98 | 1,246,231 |
2021-02-04 | $65.97 | $66.33 | $65.74 | $66.32 | $65.75 | 2,770,013 |
2021-02-03 | $66.26 | $66.32 | $65.65 | $65.71 | $65.15 | 1,514,210 |
2021-02-02 | $65.48 | $66.12 | $65.48 | $65.81 | $65.25 | 1,446,883 |
2021-02-01 | $64.11 | $65.10 | $63.76 | $64.91 | $64.35 | 2,061,222 |
2021-01-29 | $64.44 | $64.61 | $63.10 | $63.51 | $62.96 | 2,572,950 |
2021-01-28 | $64.65 | $65.78 | $64.53 | $64.80 | $64.24 | 2,220,245 |
2021-01-27 | $65.75 | $65.75 | $63.98 | $64.47 | $63.92 | 2,512,814 |
2021-01-26 | $66.30 | $66.42 | $66.03 | $66.19 | $65.62 | 1,721,570 |
2021-01-25 | $66.20 | $66.48 | $64.90 | $66.15 | $65.58 | 2,392,242 |
2021-01-22 | $65.49 | $65.87 | $65.44 | $65.63 | $65.07 | 1,469,473 |
2021-01-21 | $65.50 | $65.80 | $65.33 | $65.64 | $65.08 | 1,448,055 |
2021-01-20 | $64.46 | $65.46 | $64.40 | $65.23 | $64.67 | 2,305,613 |
2021-01-19 | $63.51 | $63.88 | $63.23 | $63.82 | $63.27 | 1,881,605 |
2021-01-15 | $63.34 | $63.56 | $62.82 | $63.04 | $62.50 | 1,697,120 |
2021-01-14 | $64.09 | $64.17 | $63.33 | $63.41 | $62.87 | 1,784,366 |
2021-01-13 | $63.66 | $64.20 | $63.60 | $64.00 | $63.45 | 1,452,717 |
2021-01-12 | $63.90 | $64.06 | $63.21 | $63.68 | $63.13 | 2,179,290 |
2021-01-11 | $64.09 | $64.43 | $63.83 | $63.91 | $63.36 | 2,215,163 |
2021-01-08 | $64.44 | $64.79 | $63.95 | $64.75 | $64.19 | 2,274,821 |
2021-01-07 | $63.16 | $64.23 | $63.16 | $64.10 | $63.55 | 1,960,822 |
2021-01-06 | $62.50 | $63.49 | $62.26 | $62.69 | $62.15 | 3,213,611 |
2021-01-05 | $62.66 | $63.39 | $62.66 | $63.32 | $62.78 | 3,420,312 |
2021-01-04 | $64.03 | $64.11 | $62.09 | $62.87 | $62.33 | 8,312,126 |
2020-12-31 | $63.59 | $63.92 | $63.38 | $63.82 | $63.27 | 1,466,614 |
2020-12-30 | $63.89 | $63.98 | $63.54 | $63.58 | $63.03 | 1,276,911 |
2020-12-29 | $64.12 | $64.19 | $63.57 | $63.65 | $63.10 | 1,477,315 |
2020-12-28 | $63.59 | $63.91 | $63.28 | $63.78 | $63.23 | 1,220,343 |
2020-12-24 | $62.81 | $63.16 | $62.81 | $63.03 | $62.49 | 860,616 |
2020-12-23 | $63.11 | $63.15 | $62.70 | $62.70 | $62.16 | 1,703,338 |
2020-12-22 | $62.98 | $63.16 | $62.57 | $63.01 | $62.47 | 1,503,656 |
2020-12-21 | $62.34 | $62.94 | $61.75 | $62.84 | $62.30 | 1,934,118 |
2020-12-18 | $63.29 | $63.32 | $62.59 | $63.07 | $62.53 | 1,926,802 |
2020-12-17 | $63.16 | $63.28 | $62.97 | $63.15 | $62.61 | 1,410,066 |
2020-12-16 | $62.58 | $62.97 | $62.43 | $62.79 | $62.25 | 1,426,608 |
2020-12-15 | $62.20 | $62.52 | $61.88 | $62.51 | $61.97 | 1,323,561 |
2020-12-14 | $62.06 | $62.43 | $61.69 | $61.69 | $61.16 | 1,359,697 |
2020-12-11 | $61.59 | $61.88 | $61.27 | $61.84 | $61.17 | 1,271,245 |
2020-12-10 | $61.52 | $62.09 | $61.37 | $61.86 | $61.19 | 1,724,932 |
2020-12-09 | $62.73 | $62.79 | $61.64 | $61.83 | $61.16 | 2,331,612 |
2020-12-08 | $62.41 | $62.80 | $62.22 | $62.68 | $62.00 | 1,218,826 |
2020-12-07 | $62.50 | $62.70 | $62.35 | $62.55 | $61.87 | 1,636,789 |
2020-12-04 | $62.22 | $62.53 | $62.14 | $62.51 | $61.83 | 1,863,360 |
2020-12-03 | $62.21 | $62.50 | $61.96 | $62.11 | $61.43 | 1,577,790 |
2020-12-02 | $62.02 | $62.28 | $61.73 | $62.20 | $61.52 | 2,216,047 |
2020-12-01 | $62.01 | $62.58 | $61.88 | $62.26 | $61.58 | 1,907,841 |
2020-11-30 | $61.48 | $61.58 | $60.77 | $61.51 | $60.84 | 1,504,972 |
2020-11-27 | $61.53 | $61.71 | $61.39 | $61.56 | $60.89 | 627,003 |
2020-11-25 | $61.23 | $61.38 | $61.06 | $61.25 | $60.58 | 1,143,514 |
2020-11-24 | $60.69 | $61.29 | $60.45 | $61.14 | $60.48 | 1,729,375 |
2020-11-23 | $60.59 | $60.84 | $59.97 | $60.37 | $59.71 | 2,259,044 |
2020-11-20 | $60.84 | $60.85 | $60.33 | $60.36 | $59.70 | 1,045,241 |
2020-11-19 | $60.34 | $60.92 | $60.20 | $60.85 | $60.19 | 1,862,601 |
2020-11-18 | $61.14 | $61.27 | $60.47 | $60.47 | $59.81 | 2,045,954 |
2020-11-17 | $61.17 | $61.42 | $60.92 | $61.20 | $60.53 | 2,891,035 |
2020-11-16 | $61.14 | $61.51 | $61.00 | $61.46 | $60.79 | 1,896,558 |
2020-11-13 | $60.69 | $61.07 | $60.32 | $60.95 | $60.29 | 1,097,743 |
2020-11-12 | $60.74 | $60.97 | $60.06 | $60.30 | $59.64 | 1,728,727 |
2020-11-11 | $60.38 | $60.92 | $60.30 | $60.79 | $60.13 | 1,552,070 |
2020-11-10 | $60.19 | $60.42 | $59.37 | $59.94 | $59.29 | 3,360,038 |
2020-11-09 | $62.52 | $62.54 | $60.52 | $60.56 | $59.90 | 4,426,143 |
2020-11-06 | $60.71 | $61.11 | $60.10 | $60.94 | $60.28 | 2,437,663 |
2020-11-05 | $60.69 | $61.12 | $60.51 | $60.84 | $60.18 | 2,899,104 |
2020-11-04 | $58.74 | $60.05 | $58.60 | $59.49 | $58.84 | 3,723,551 |
2020-11-03 | $56.96 | $57.86 | $56.81 | $57.47 | $56.85 | 2,550,203 |
2020-11-02 | $56.62 | $57.10 | $55.93 | $56.47 | $55.86 | 2,386,721 |
2020-10-30 | $56.69 | $56.97 | $55.48 | $56.17 | $55.56 | 3,182,812 |
2020-10-29 | $56.52 | $57.70 | $56.26 | $57.07 | $56.45 | 1,914,195 |
2020-10-28 | $57.45 | $57.45 | $56.22 | $56.33 | $55.72 | 2,174,398 |
2020-10-27 | $58.51 | $58.74 | $58.25 | $58.50 | $57.86 | 1,066,109 |
2020-10-26 | $58.84 | $59.21 | $57.67 | $58.35 | $57.72 | 1,999,797 |
2020-10-23 | $59.33 | $59.43 | $58.90 | $59.40 | $58.75 | 1,191,520 |
2020-10-22 | $59.16 | $59.34 | $58.54 | $59.16 | $58.52 | 1,451,970 |
2020-10-21 | $59.21 | $59.73 | $59.04 | $59.10 | $58.46 | 1,391,663 |
2020-10-20 | $59.16 | $59.86 | $58.97 | $59.18 | $58.54 | 1,888,677 |
2020-10-19 | $60.21 | $60.45 | $58.79 | $58.94 | $58.30 | 1,735,691 |
2020-10-16 | $241.70 | $243.05 | $239.61 | $239.61 | $59.25 | 1,735,524 |
2020-10-15 | $237.80 | $240.88 | $237.38 | $240.36 | $59.44 | 1,428,216 |
2020-10-14 | $243.75 | $244.47 | $240.31 | $241.36 | $59.68 | 1,344,484 |
2020-10-13 | $244.47 | $244.90 | $242.24 | $243.00 | $60.09 | 2,263,404 |
2020-10-12 | $241.45 | $245.69 | $241.04 | $244.13 | $60.37 | 1,735,468 |
2020-10-09 | $236.78 | $238.82 | $236.60 | $238.72 | $59.03 | 1,110,480 |
2020-10-08 | $235.66 | $235.77 | $234.70 | $235.59 | $58.26 | 1,245,992 |
2020-10-07 | $232.22 | $234.62 | $232.22 | $234.21 | $57.92 | 1,774,728 |
2020-10-06 | $233.60 | $235.04 | $229.56 | $230.07 | $56.89 | 1,789,464 |
2020-10-05 | $231.00 | $234.10 | $231.00 | $233.94 | $57.85 | 1,585,104 |
2020-10-02 | $229.08 | $231.85 | $228.49 | $229.49 | $56.75 | 2,484,080 |
2020-10-01 | $233.72 | $234.31 | $232.11 | $233.39 | $57.71 | 2,793,732 |
2020-09-30 | $229.99 | $233.67 | $229.85 | $231.08 | $57.14 | 2,304,116 |
2020-09-29 | $230.48 | $231.20 | $229.24 | $229.65 | $56.79 | 1,250,636 |
2020-09-28 | $229.98 | $230.74 | $228.95 | $230.49 | $57.00 | 1,868,564 |
2020-09-25 | $222.24 | $227.27 | $221.15 | $226.73 | $56.07 | 1,706,144 |
2020-09-24 | $220.23 | $224.91 | $219.89 | $222.33 | $54.98 | 2,526,916 |
2020-09-23 | $227.80 | $228.00 | $221.06 | $221.49 | $54.77 | 2,033,504 |
2020-09-22 | $226.28 | $228.50 | $224.14 | $228.06 | $56.26 | 1,927,996 |
2020-09-21 | $221.90 | $224.48 | $219.69 | $224.37 | $55.35 | 2,768,864 |
2020-09-18 | $229.47 | $229.47 | $222.96 | $225.36 | $55.59 | 4,403,844 |
2020-09-17 | $226.86 | $230.00 | $226.19 | $228.43 | $56.35 | 2,590,272 |
2020-09-16 | $234.58 | $234.75 | $230.92 | $231.00 | $56.98 | 1,713,196 |
2020-09-15 | $234.01 | $234.93 | $232.58 | $233.70 | $57.65 | 1,124,456 |
2020-09-14 | $231.27 | $233.37 | $230.69 | $231.35 | $57.07 | 1,962,328 |
2020-09-11 | $230.71 | $231.36 | $226.09 | $228.32 | $56.32 | 2,271,920 |
2020-09-10 | $235.48 | $236.14 | $228.18 | $229.09 | $56.51 | 2,416,064 |
2020-09-09 | $231.61 | $235.50 | $230.43 | $233.56 | $57.61 | 2,397,028 |
2020-09-08 | $229.62 | $232.50 | $227.52 | $227.69 | $56.17 | 3,101,068 |
2020-09-04 | $238.26 | $240.24 | $228.31 | $235.52 | $58.10 | 4,331,292 |
2020-09-03 | $247.53 | $247.53 | $236.60 | $238.67 | $58.87 | 4,472,016 |
2020-09-02 | $248.76 | $250.42 | $246.02 | $249.73 | $61.60 | 2,927,348 |
2020-09-01 | $244.46 | $246.67 | $243.57 | $246.62 | $60.83 | 2,298,620 |
2020-08-31 | $243.42 | $244.57 | $242.52 | $243.26 | $60.01 | 1,502,384 |
2020-08-28 | $242.42 | $243.32 | $241.64 | $243.02 | $59.95 | 1,233,944 |
2020-08-27 | $242.51 | $243.23 | $240.14 | $241.53 | $59.58 | 1,424,212 |
2020-08-26 | $238.41 | $242.09 | $238.39 | $241.95 | $59.68 | 2,300,260 |
2020-08-25 | $236.07 | $237.61 | $235.54 | $237.47 | $58.58 | 1,774,808 |
2020-08-24 | $236.46 | $236.99 | $234.46 | $236.09 | $58.24 | 1,834,868 |
2020-08-21 | $232.72 | $234.35 | $232.42 | $234.19 | $57.77 | 1,821,012 |
2020-08-20 | $229.72 | $233.11 | $229.66 | $232.73 | $57.41 | 1,412,800 |
2020-08-19 | $232.02 | $232.73 | $230.48 | $230.74 | $56.92 | 1,852,400 |
2020-08-18 | $230.71 | $232.07 | $229.78 | $231.68 | $57.15 | 2,036,204 |
2020-08-17 | $229.82 | $230.59 | $229.82 | $230.25 | $56.80 | 1,179,980 |
2020-08-14 | $229.12 | $229.25 | $228.02 | $228.90 | $56.46 | 1,077,688 |
2020-08-13 | $228.94 | $230.64 | $228.50 | $229.12 | $56.52 | 3,094,700 |
2020-08-12 | $226.12 | $229.34 | $226.12 | $228.75 | $56.43 | 4,539,880 |
2020-08-11 | $227.13 | $228.08 | $224.08 | $224.47 | $55.37 | 2,132,324 |
2020-08-10 | $227.83 | $228.20 | $224.99 | $227.16 | $56.03 | 1,568,420 |
2020-08-07 | $228.26 | $229.15 | $225.96 | $227.49 | $56.12 | 1,458,172 |
2020-08-06 | $226.24 | $229.24 | $225.91 | $229.04 | $56.50 | 1,449,140 |
2020-08-05 | $225.73 | $226.69 | $225.41 | $226.56 | $55.89 | 1,237,656 |
2020-08-04 | $223.85 | $225.00 | $223.41 | $224.94 | $55.49 | 1,297,984 |
2020-08-03 | $223.96 | $225.08 | $223.67 | $224.44 | $55.36 | 1,700,772 |
2020-07-31 | $221.93 | $222.28 | $218.40 | $222.28 | $54.83 | 1,661,692 |
2020-07-30 | $216.62 | $219.30 | $215.51 | $218.92 | $54.00 | 1,439,064 |
2020-07-29 | $216.75 | $219.12 | $216.75 | $218.63 | $53.93 | 1,510,444 |
2020-07-28 | $217.44 | $218.14 | $215.70 | $215.84 | $53.24 | 1,618,940 |
2020-07-27 | $216.40 | $218.29 | $216.00 | $217.99 | $53.77 | 2,247,580 |
2020-07-24 | $214.51 | $216.28 | $213.02 | $215.39 | $53.13 | 1,589,848 |
2020-07-23 | $220.55 | $221.49 | $215.68 | $216.64 | $53.44 | 2,825,820 |
2020-07-22 | $219.57 | $221.30 | $219.24 | $220.98 | $54.51 | 3,721,340 |
2020-07-21 | $222.32 | $222.32 | $219.10 | $219.78 | $54.21 | 2,050,156 |
2020-07-20 | $216.79 | $221.24 | $216.05 | $220.73 | $54.45 | 2,024,736 |
2020-07-17 | $216.79 | $217.32 | $215.01 | $216.77 | $53.47 | 1,768,728 |
2020-07-16 | $215.46 | $216.50 | $214.22 | $215.99 | $53.28 | 2,384,264 |
2020-07-15 | $218.09 | $218.48 | $215.31 | $217.25 | $53.59 | 3,409,332 |
2020-07-14 | $212.19 | $216.19 | $210.34 | $216.04 | $53.29 | 3,403,764 |
2020-07-13 | $218.66 | $220.66 | $212.95 | $213.37 | $52.63 | 2,689,164 |
2020-07-10 | $215.47 | $217.07 | $213.96 | $216.96 | $53.52 | 2,367,256 |
2020-07-09 | $216.53 | $216.74 | $212.72 | $215.77 | $53.22 | 2,373,000 |
2020-07-08 | $213.84 | $215.48 | $212.72 | $215.48 | $53.15 | 1,887,484 |
2020-07-07 | $214.23 | $216.25 | $212.73 | $212.88 | $52.51 | 3,264,536 |
2020-07-06 | $213.58 | $215.27 | $213.20 | $214.80 | $52.99 | 2,382,108 |
2020-07-02 | $211.81 | $212.70 | $210.35 | $210.61 | $51.95 | 2,511,232 |
2020-07-01 | $207.77 | $210.49 | $207.59 | $209.70 | $51.73 | 5,672,344 |
2020-06-30 | $204.06 | $208.33 | $203.79 | $207.49 | $51.18 | 2,507,348 |
2020-06-29 | $201.90 | $204.15 | $199.96 | $204.09 | $50.34 | 1,790,096 |
2020-06-26 | $206.20 | $206.34 | $201.34 | $201.36 | $49.67 | 2,629,348 |
2020-06-25 | $204.54 | $206.83 | $202.57 | $206.66 | $50.98 | 2,413,692 |
2020-06-24 | $208.51 | $209.30 | $203.58 | $204.69 | $50.49 | 4,197,068 |
2020-06-23 | $210.09 | $211.44 | $209.16 | $209.49 | $51.68 | 1,615,596 |
2020-06-22 | $205.67 | $208.34 | $205.24 | $208.30 | $51.38 | 1,462,140 |
2020-06-19 | $208.99 | $209.28 | $204.73 | $205.88 | $50.79 | 2,557,092 |
2020-06-18 | $205.72 | $206.96 | $205.36 | $206.66 | $50.98 | 1,590,844 |
2020-06-17 | $207.23 | $208.10 | $205.98 | $206.32 | $50.89 | 2,307,652 |
2020-06-16 | $207.27 | $207.71 | $203.15 | $206.33 | $50.90 | 3,180,248 |
2020-06-15 | $196.72 | $203.11 | $196.04 | $202.22 | $49.88 | 3,294,676 |
2020-06-12 | $204.03 | $204.27 | $197.27 | $200.78 | $49.41 | 2,988,016 |
2020-06-11 | $205.51 | $206.37 | $198.71 | $198.75 | $48.91 | 5,717,840 |
2020-06-10 | $209.81 | $211.50 | $208.97 | $209.92 | $51.66 | 4,848,924 |
2020-06-09 | $207.35 | $209.84 | $207.35 | $208.82 | $51.39 | 3,274,808 |
2020-06-08 | $207.07 | $208.70 | $206.16 | $208.59 | $51.33 | 3,811,420 |
2020-06-05 | $204.59 | $207.64 | $204.34 | $207.09 | $50.97 | 3,043,748 |
2020-06-04 | $203.31 | $204.49 | $201.32 | $202.44 | $49.82 | 2,163,336 |
2020-06-03 | $203.27 | $204.67 | $202.78 | $204.10 | $50.23 | 2,039,548 |
2020-06-02 | $201.27 | $202.35 | $199.88 | $202.28 | $49.78 | 2,985,840 |
2020-06-01 | $199.63 | $201.28 | $199.24 | $200.86 | $49.43 | 1,996,944 |
2020-05-29 | $198.60 | $200.39 | $197.04 | $199.81 | $49.17 | 2,761,404 |
2020-05-28 | $198.55 | $201.38 | $197.98 | $198.48 | $48.85 | 2,196,292 |
2020-05-27 | $197.49 | $198.46 | $193.61 | $198.33 | $48.81 | 3,188,772 |
2020-05-26 | $200.19 | $200.19 | $196.49 | $196.67 | $48.40 | 4,500,724 |
2020-05-22 | $195.19 | $196.17 | $194.41 | $196.09 | $48.26 | 2,569,828 |
2020-05-21 | $197.05 | $197.69 | $194.75 | $195.25 | $48.05 | 1,448,048 |
2020-05-20 | $196.01 | $197.36 | $196.01 | $196.90 | $48.46 | 2,147,516 |
2020-05-19 | $194.34 | $196.09 | $193.34 | $193.34 | $47.58 | 2,472,228 |
2020-05-18 | $193.51 | $195.50 | $193.17 | $194.41 | $47.85 | 2,296,548 |
2020-05-15 | $186.60 | $189.99 | $186.20 | $189.88 | $46.73 | 1,766,868 |
2020-05-14 | $184.86 | $188.67 | $183.52 | $188.54 | $46.40 | 2,592,576 |
2020-05-13 | $189.15 | $190.59 | $184.64 | $186.66 | $45.94 | 2,751,560 |
2020-05-12 | $193.93 | $194.21 | $189.19 | $189.19 | $46.56 | 2,515,808 |
2020-05-11 | $190.78 | $194.26 | $190.72 | $193.12 | $47.53 | 2,312,748 |
2020-05-08 | $191.54 | $192.48 | $190.81 | $192.11 | $47.28 | 2,640,844 |
2020-05-07 | $189.52 | $190.63 | $189.00 | $189.65 | $46.67 | 2,136,960 |
2020-05-06 | $188.27 | $189.10 | $187.00 | $187.13 | $46.05 | 2,250,964 |
2020-05-05 | $186.90 | $189.30 | $186.73 | $187.14 | $46.06 | 6,243,744 |
2020-05-04 | $182.68 | $185.26 | $181.94 | $185.14 | $45.56 | 1,684,952 |
2020-05-01 | $184.99 | $186.39 | $183.08 | $183.70 | $45.21 | 2,107,024 |
2020-04-30 | $188.80 | $189.41 | $187.13 | $188.57 | $46.41 | 5,351,544 |
2020-04-29 | $187.20 | $189.96 | $186.41 | $188.89 | $46.49 | 4,728,516 |
2020-04-28 | $187.49 | $187.52 | $182.97 | $183.09 | $45.06 | 4,604,528 |
2020-04-27 | $184.97 | $186.00 | $184.67 | $185.34 | $45.61 | 2,780,156 |
2020-04-24 | $181.72 | $183.96 | $180.30 | $183.50 | $45.16 | 2,629,724 |
2020-04-23 | $181.88 | $184.01 | $180.74 | $180.96 | $44.54 | 3,187,036 |
2020-04-22 | $179.33 | $182.22 | $179.24 | $180.96 | $44.54 | 5,186,848 |
2020-04-21 | $179.67 | $179.96 | $175.26 | $176.18 | $43.36 | 2,894,572 |
2020-04-20 | $182.86 | $185.03 | $182.06 | $182.09 | $44.81 | 2,186,916 |
2020-04-17 | $185.05 | $185.30 | $182.42 | $184.93 | $45.51 | 3,067,864 |
2020-04-16 | $181.11 | $182.29 | $179.12 | $181.44 | $44.65 | 2,252,456 |
2020-04-15 | $179.02 | $180.98 | $178.07 | $179.58 | $44.20 | 2,776,088 |
2020-04-14 | $179.81 | $183.15 | $179.19 | $182.55 | $44.93 | 3,166,280 |
2020-04-13 | $175.64 | $176.49 | $173.06 | $176.30 | $43.39 | 3,543,104 |
2020-04-09 | $177.12 | $178.13 | $175.20 | $176.71 | $43.49 | 4,240,776 |
2020-04-08 | $172.11 | $175.61 | $170.30 | $175.10 | $43.09 | 5,552,176 |
2020-04-07 | $176.29 | $176.50 | $169.86 | $170.17 | $41.88 | 6,540,488 |
2020-04-06 | $164.85 | $171.55 | $164.48 | $170.63 | $41.99 | 4,717,604 |
2020-04-03 | $160.67 | $161.84 | $157.04 | $159.02 | $39.14 | 3,558,160 |
2020-04-02 | $156.85 | $161.46 | $156.75 | $161.36 | $39.71 | 4,444,460 |
2020-04-01 | $158.84 | $161.60 | $156.51 | $158.00 | $38.88 | 6,018,068 |
2020-03-31 | $166.98 | $168.85 | $164.22 | $165.05 | $40.62 | 6,674,868 |
2020-03-30 | $163.18 | $167.78 | $162.43 | $167.56 | $41.24 | 12,729,344 |
2020-03-27 | $162.43 | $166.25 | $160.60 | $161.71 | $39.80 | 7,671,788 |
2020-03-26 | $160.05 | $167.90 | $159.94 | $166.89 | $41.07 | 17,898,448 |
2020-03-25 | $158.37 | $164.36 | $154.56 | $158.24 | $38.94 | 36,407,264 |
2020-03-24 | $152.13 | $157.90 | $151.66 | $157.88 | $38.73 | 6,448,080 |
2020-03-23 | $146.88 | $148.18 | $140.84 | $144.56 | $35.46 | 11,228,916 |
2020-03-20 | $155.76 | $157.31 | $146.64 | $147.41 | $36.16 | 6,126,028 |
2020-03-19 | $151.24 | $158.40 | $147.54 | $153.69 | $37.70 | 6,047,548 |
2020-03-18 | $149.51 | $155.15 | $144.48 | $153.24 | $37.59 | 7,333,536 |
2020-03-17 | $154.29 | $161.75 | $149.49 | $159.64 | $39.16 | 8,075,928 |
2020-03-16 | $151.84 | $162.00 | $150.01 | $150.94 | $37.03 | 7,022,304 |
2020-03-13 | $165.45 | $171.43 | $157.65 | $171.29 | $42.02 | 7,152,876 |
2020-03-12 | $159.76 | $168.27 | $153.61 | $156.37 | $38.36 | 8,996,164 |
2020-03-11 | $176.38 | $177.29 | $170.20 | $172.37 | $42.29 | 5,482,596 |
2020-03-10 | $178.02 | $181.22 | $171.76 | $181.22 | $44.46 | 4,304,132 |
2020-03-09 | $171.35 | $177.94 | $165.54 | $171.43 | $42.06 | 6,053,812 |
2020-03-06 | $182.64 | $186.10 | $180.44 | $185.10 | $45.41 | 3,846,716 |
2020-03-05 | $189.89 | $192.54 | $187.06 | $188.48 | $46.24 | 2,673,692 |
2020-03-04 | $190.84 | $194.96 | $188.76 | $194.63 | $47.75 | 4,282,520 |
2020-03-03 | $193.38 | $195.59 | $185.33 | $187.14 | $45.91 | 5,173,300 |
2020-03-02 | $186.17 | $192.63 | $183.61 | $192.55 | $47.24 | 5,556,208 |
2020-02-28 | $177.64 | $184.56 | $176.92 | $184.56 | $45.28 | 8,063,824 |
2020-02-27 | $188.53 | $191.55 | $183.97 | $184.14 | $45.17 | 5,018,688 |
2020-02-26 | $193.80 | $197.03 | $192.24 | $193.09 | $47.37 | 4,255,300 |
2020-02-25 | $200.01 | $200.51 | $192.34 | $192.95 | $47.34 | 5,479,240 |
2020-02-24 | $198.39 | $200.89 | $197.14 | $198.70 | $48.75 | 5,198,316 |
2020-02-21 | $208.29 | $208.45 | $205.33 | $206.05 | $50.55 | 2,308,000 |
2020-02-20 | $210.25 | $210.82 | $206.91 | $209.22 | $51.33 | 2,733,968 |
2020-02-19 | $210.11 | $211.15 | $209.92 | $210.58 | $51.66 | 1,451,580 |
2020-02-18 | $208.63 | $209.57 | $208.30 | $209.24 | $51.33 | 1,761,556 |
2020-02-14 | $209.19 | $209.71 | $208.78 | $209.56 | $51.41 | 1,351,536 |
2020-02-13 | $207.93 | $209.73 | $207.85 | $208.83 | $51.23 | 1,475,744 |
2020-02-12 | $208.30 | $209.07 | $207.78 | $208.92 | $51.25 | 2,000,508 |
2020-02-11 | $208.44 | $208.95 | $207.00 | $207.37 | $50.87 | 3,470,276 |
2020-02-10 | $204.40 | $207.44 | $204.40 | $207.40 | $50.88 | 1,922,436 |
2020-02-07 | $205.34 | $206.20 | $204.72 | $205.12 | $50.32 | 1,913,720 |
2020-02-06 | $205.59 | $206.19 | $204.83 | $206.17 | $50.58 | 1,530,608 |
2020-02-05 | $206.01 | $206.01 | $203.72 | $204.86 | $50.26 | 2,232,928 |
2020-02-04 | $202.57 | $204.08 | $202.16 | $203.74 | $49.98 | 1,499,352 |
2020-02-03 | $198.80 | $201.07 | $198.80 | $200.12 | $49.09 | 3,008,500 |
2020-01-31 | $201.90 | $201.93 | $197.43 | $198.02 | $48.58 | 2,269,636 |
2020-01-30 | $199.77 | $201.76 | $199.28 | $201.58 | $49.45 | 1,950,836 |
2020-01-29 | $201.80 | $202.25 | $200.42 | $201.04 | $49.32 | 1,669,504 |
2020-01-28 | $199.22 | $201.08 | $198.61 | $200.61 | $49.21 | 1,348,624 |
2020-01-27 | $197.56 | $198.95 | $196.80 | $197.89 | $48.55 | 3,252,376 |
2020-01-24 | $203.86 | $203.98 | $200.62 | $201.38 | $49.40 | 1,974,732 |
2020-01-23 | $202.54 | $203.23 | $201.78 | $203.13 | $49.83 | 1,671,272 |
2020-01-22 | $203.42 | $203.97 | $202.67 | $202.74 | $49.74 | 1,639,464 |
2020-01-21 | $202.24 | $203.22 | $202.10 | $202.68 | $49.72 | 1,866,460 |
2020-01-17 | $202.45 | $202.95 | $201.97 | $202.88 | $49.77 | 1,490,064 |
2020-01-16 | $200.95 | $201.82 | $200.73 | $201.79 | $49.50 | 1,394,092 |
2020-01-15 | $199.48 | $200.56 | $199.38 | $199.95 | $49.05 | 2,241,396 |
2020-01-14 | $199.96 | $200.33 | $199.12 | $199.36 | $48.91 | 1,425,764 |
2020-01-13 | $198.81 | $200.14 | $198.68 | $200.08 | $49.08 | 1,503,692 |
2020-01-10 | $199.20 | $199.32 | $197.90 | $198.19 | $48.62 | 1,642,476 |
2020-01-09 | $198.34 | $198.78 | $197.77 | $198.65 | $48.73 | 1,790,284 |
2020-01-08 | $195.71 | $197.71 | $195.42 | $196.93 | $48.31 | 1,859,012 |
2020-01-07 | $195.74 | $196.17 | $195.17 | $195.57 | $47.98 | 1,742,496 |
2020-01-06 | $193.46 | $195.89 | $193.42 | $195.88 | $48.05 | 2,634,808 |
2020-01-03 | $193.90 | $195.77 | $193.65 | $194.84 | $47.80 | 2,372,912 |
2020-01-02 | $194.81 | $196.28 | $194.54 | $196.28 | $48.15 | 4,324,828 |
2019-12-31 | $192.79 | $193.76 | $192.56 | $193.64 | $47.50 | 1,314,260 |
2019-12-30 | $194.57 | $194.61 | $192.68 | $193.23 | $47.40 | 2,471,756 |
2019-12-27 | $195.12 | $195.29 | $194.13 | $194.49 | $47.71 | 1,306,892 |
2019-12-26 | $193.37 | $194.53 | $193.17 | $194.49 | $47.71 | 1,039,404 |
2019-12-24 | $193.15 | $193.35 | $192.70 | $193.01 | $47.35 | 790,692 |
2019-12-23 | $193.19 | $193.29 | $192.89 | $192.95 | $47.34 | 2,299,844 |
2019-12-20 | $192.55 | $193.01 | $192.27 | $192.81 | $47.30 | 1,985,700 |
2019-12-19 | $190.70 | $191.77 | $190.70 | $191.77 | $47.05 | 1,024,976 |
2019-12-18 | $190.85 | $191.11 | $190.62 | $190.63 | $46.77 | 1,565,172 |
2019-12-17 | $190.99 | $190.99 | $190.43 | $190.48 | $46.73 | 1,228,484 |
2019-12-16 | $190.43 | $190.87 | $190.37 | $190.62 | $46.76 | 1,160,248 |
2019-12-13 | $189.93 | $191.03 | $189.75 | $190.60 | $46.47 | 1,671,844 |
2019-12-12 | $189.10 | $190.86 | $188.86 | $190.13 | $46.35 | 2,169,296 |
2019-12-11 | $188.81 | $189.20 | $188.45 | $189.04 | $46.09 | 923,416 |
2019-12-10 | $188.72 | $189.11 | $188.12 | $188.43 | $45.94 | 2,855,312 |
2019-12-09 | $189.13 | $189.65 | $188.76 | $188.76 | $46.02 | 1,034,328 |
2019-12-06 | $189.04 | $189.56 | $188.87 | $189.29 | $46.15 | 1,189,780 |
2019-12-05 | $188.13 | $188.13 | $187.02 | $187.85 | $45.80 | 1,682,880 |
2019-12-04 | $187.51 | $188.06 | $187.23 | $187.69 | $45.76 | 1,877,164 |
2019-12-03 | $185.91 | $186.87 | $185.23 | $186.81 | $45.54 | 2,443,924 |
2019-12-02 | $189.58 | $189.58 | $186.98 | $187.54 | $45.72 | 2,056,356 |
2019-11-29 | $189.88 | $190.03 | $189.36 | $189.38 | $46.17 | 525,616 |
2019-11-27 | $189.55 | $190.15 | $189.39 | $190.15 | $46.36 | 681,828 |
2019-11-26 | $188.50 | $189.37 | $188.45 | $189.16 | $46.12 | 953,548 |
2019-11-25 | $187.47 | $188.35 | $187.31 | $188.34 | $45.92 | 1,034,652 |
2019-11-22 | $187.04 | $187.11 | $186.15 | $186.90 | $45.57 | 1,367,784 |
2019-11-21 | $187.08 | $187.09 | $186.14 | $186.64 | $45.50 | 1,361,204 |
2019-11-20 | $187.35 | $187.88 | $186.05 | $187.03 | $45.60 | 2,014,004 |
2019-11-19 | $187.71 | $187.95 | $187.14 | $187.61 | $45.74 | 1,029,940 |
2019-11-18 | $186.93 | $187.33 | $186.61 | $187.10 | $45.62 | 2,805,936 |
2019-11-15 | $186.63 | $187.11 | $186.21 | $187.11 | $45.62 | 1,119,940 |
2019-11-14 | $185.03 | $185.78 | $184.73 | $185.69 | $45.27 | 1,031,972 |
2019-11-13 | $184.60 | $185.51 | $184.55 | $185.31 | $45.18 | 1,411,544 |
2019-11-12 | $184.83 | $185.72 | $184.65 | $185.09 | $45.13 | 1,243,636 |
2019-11-11 | $184.04 | $184.68 | $183.94 | $184.62 | $45.01 | 761,496 |
2019-11-08 | $184.23 | $184.86 | $183.92 | $184.83 | $45.06 | 1,046,332 |
2019-11-07 | $184.68 | $185.17 | $184.07 | $184.32 | $44.94 | 1,585,736 |
2019-11-06 | $183.90 | $184.12 | $183.36 | $183.94 | $44.84 | 2,842,636 |
2019-11-05 | $184.71 | $184.71 | $183.57 | $183.93 | $44.84 | 1,413,456 |
2019-11-04 | $185.10 | $185.23 | $184.24 | $184.41 | $44.96 | 2,451,184 |
2019-11-01 | $184.09 | $184.50 | $183.64 | $184.24 | $44.92 | 1,861,328 |
2019-10-31 | $183.82 | $183.82 | $182.50 | $183.12 | $44.64 | 1,490,324 |
2019-10-30 | $182.90 | $183.92 | $182.19 | $183.72 | $44.79 | 1,716,132 |
2019-10-29 | $182.67 | $183.32 | $182.45 | $182.70 | $44.54 | 2,398,808 |
2019-10-28 | $182.27 | $182.89 | $182.27 | $182.75 | $44.55 | 1,315,548 |
2019-10-25 | $180.25 | $181.86 | $180.15 | $181.45 | $44.24 | 1,140,764 |
2019-10-24 | $180.82 | $181.15 | $180.18 | $180.89 | $44.10 | 1,454,532 |
2019-10-23 | $179.38 | $180.13 | $179.27 | $180.06 | $43.90 | 1,044,084 |
2019-10-22 | $181.46 | $181.63 | $179.45 | $179.55 | $43.77 | 1,979,872 |
2019-10-21 | $180.88 | $181.15 | $180.20 | $181.05 | $44.14 | 1,050,108 |
2019-10-18 | $181.16 | $181.53 | $179.49 | $180.08 | $43.90 | 1,357,248 |
2019-10-17 | $181.92 | $182.16 | $181.22 | $181.42 | $44.23 | 1,462,256 |
2019-10-16 | $180.91 | $181.33 | $180.42 | $181.01 | $44.13 | 1,160,600 |
2019-10-15 | $180.21 | $181.70 | $180.21 | $181.32 | $44.21 | 2,144,132 |
2019-10-14 | $179.52 | $180.05 | $179.43 | $179.59 | $43.78 | 1,455,592 |
2019-10-11 | $180.00 | $181.26 | $179.60 | $179.60 | $43.79 | 2,683,316 |
2019-10-10 | $177.12 | $178.77 | $177.12 | $178.14 | $43.43 | 1,420,220 |
2019-10-09 | $176.85 | $177.89 | $176.52 | $177.31 | $43.23 | 1,723,720 |
2019-10-08 | $177.13 | $177.54 | $175.47 | $175.47 | $42.78 | 1,790,656 |
2019-10-07 | $178.53 | $179.50 | $178.08 | $178.34 | $43.48 | 1,311,724 |
2019-10-04 | $177.16 | $179.25 | $177.07 | $179.07 | $43.66 | 2,385,984 |
2019-10-03 | $174.82 | $176.74 | $173.26 | $176.69 | $43.08 | 2,943,876 |
2019-10-02 | $176.95 | $176.95 | $174.04 | $174.87 | $42.63 | 2,370,440 |
2019-10-01 | $180.45 | $180.92 | $177.92 | $178.05 | $43.41 | 2,175,732 |
2019-09-30 | $179.52 | $180.48 | $179.38 | $180.03 | $43.89 | 1,453,172 |
2019-09-27 | $181.05 | $181.12 | $178.03 | $179.17 | $43.68 | 1,698,432 |
2019-09-26 | $180.83 | $181.10 | $179.56 | $180.62 | $44.04 | 1,542,576 |
2019-09-25 | $179.67 | $181.09 | $178.56 | $180.72 | $44.06 | 1,485,716 |
2019-09-24 | $182.02 | $182.39 | $179.08 | $179.72 | $43.82 | 2,155,764 |
2019-09-23 | $181.49 | $182.36 | $181.47 | $181.96 | $44.21 | 902,536 |
2019-09-20 | $183.55 | $183.67 | $181.55 | $182.05 | $44.23 | 2,781,456 |
2019-09-19 | $182.97 | $183.91 | $182.83 | $183.07 | $44.48 | 1,449,668 |
2019-09-18 | $182.32 | $182.69 | $180.72 | $182.67 | $44.38 | 877,272 |
2019-09-17 | $181.88 | $182.67 | $181.88 | $182.64 | $44.37 | 1,129,032 |
2019-09-16 | $181.73 | $182.16 | $181.47 | $181.81 | $44.17 | 1,198,272 |
2019-09-13 | $183.02 | $183.26 | $182.24 | $182.46 | $44.33 | 1,025,892 |
2019-09-12 | $182.75 | $183.61 | $182.53 | $182.89 | $44.44 | 2,023,492 |
2019-09-11 | $180.99 | $181.89 | $180.59 | $181.84 | $44.18 | 1,284,164 |
2019-09-10 | $180.99 | $180.99 | $179.38 | $180.87 | $43.94 | 1,402,696 |
2019-09-09 | $183.61 | $183.61 | $181.16 | $181.79 | $44.17 | 1,457,436 |
2019-09-06 | $183.30 | $183.49 | $182.80 | $183.10 | $44.49 | 843,776 |
2019-09-05 | $182.31 | $183.37 | $182.10 | $183.03 | $44.47 | 1,577,856 |
2019-09-04 | $180.33 | $180.74 | $179.70 | $180.74 | $43.91 | 1,269,068 |
2019-09-03 | $178.85 | $179.77 | $178.35 | $178.87 | $43.46 | 1,413,196 |
2019-08-30 | $181.29 | $181.29 | $179.25 | $179.98 | $43.73 | 1,689,164 |
2019-08-29 | $179.85 | $180.74 | $179.17 | $180.30 | $43.81 | 1,487,176 |
2019-08-28 | $176.62 | $178.17 | $175.88 | $178.13 | $43.28 | 1,423,888 |
2019-08-27 | $178.45 | $178.74 | $176.65 | $177.14 | $43.04 | 1,644,864 |
2019-08-26 | $176.93 | $177.51 | $175.83 | $177.51 | $43.13 | 2,100,300 |
2019-08-23 | $179.27 | $180.36 | $174.63 | $175.33 | $42.60 | 3,321,996 |
2019-08-22 | $180.63 | $180.86 | $178.57 | $179.84 | $43.69 | 2,572,180 |
2019-08-21 | $180.04 | $180.42 | $179.68 | $180.20 | $43.78 | 1,553,124 |
2019-08-20 | $179.58 | $180.00 | $178.53 | $178.54 | $43.38 | 1,188,240 |
2019-08-19 | $179.70 | $180.21 | $179.11 | $179.93 | $43.72 | 1,294,084 |
2019-08-16 | $176.61 | $178.00 | $176.59 | $177.63 | $43.16 | 1,388,048 |
2019-08-15 | $175.22 | $175.93 | $174.08 | $175.41 | $42.62 | 2,184,508 |
2019-08-14 | $177.37 | $177.77 | $174.69 | $174.79 | $42.47 | 2,708,856 |
2019-08-13 | $176.92 | $180.57 | $176.71 | $179.89 | $43.71 | 1,956,540 |
2019-08-12 | $178.36 | $178.71 | $176.52 | $177.10 | $43.03 | 1,291,592 |
2019-08-09 | $179.87 | $180.44 | $178.13 | $179.34 | $43.57 | 1,714,008 |
2019-08-08 | $177.90 | $180.43 | $177.56 | $180.40 | $43.83 | 2,136,824 |
2019-08-07 | $174.53 | $177.30 | $173.10 | $176.86 | $42.97 | 2,870,712 |
2019-08-06 | $175.33 | $176.75 | $174.48 | $176.39 | $42.86 | 2,544,776 |
2019-08-05 | $176.17 | $176.39 | $172.43 | $173.97 | $42.27 | 4,925,932 |
2019-08-02 | $180.12 | $180.14 | $178.20 | $179.20 | $43.54 | 2,557,108 |
2019-08-01 | $181.62 | $183.93 | $180.12 | $180.65 | $43.89 | 3,210,616 |
2019-07-31 | $183.85 | $183.92 | $179.99 | $181.37 | $44.07 | 1,878,136 |
2019-07-30 | $183.56 | $184.35 | $183.20 | $183.90 | $44.68 | 1,329,432 |
2019-07-29 | $184.95 | $184.95 | $183.93 | $184.61 | $44.85 | 1,178,896 |
2019-07-26 | $184.32 | $185.23 | $184.32 | $185.08 | $44.97 | 1,662,104 |
2019-07-25 | $184.19 | $184.19 | $182.98 | $183.50 | $44.58 | 1,500,368 |
2019-07-24 | $183.12 | $184.43 | $183.06 | $184.40 | $44.80 | 1,204,512 |
2019-07-23 | $183.60 | $183.73 | $182.49 | $183.73 | $44.64 | 1,310,296 |
2019-07-22 | $182.49 | $183.20 | $182.22 | $182.73 | $44.40 | 1,120,176 |
2019-07-19 | $184.36 | $184.41 | $182.04 | $182.13 | $44.25 | 2,678,352 |
2019-07-18 | $182.33 | $183.49 | $181.88 | $183.25 | $44.52 | 4,623,668 |
2019-07-17 | $183.83 | $184.11 | $182.80 | $182.80 | $44.41 | 1,319,748 |
2019-07-16 | $184.40 | $184.59 | $183.61 | $183.79 | $44.65 | 891,528 |
2019-07-15 | $184.66 | $184.66 | $184.19 | $184.57 | $44.84 | 720,696 |
2019-07-12 | $184.02 | $184.38 | $183.46 | $184.31 | $44.78 | 963,460 |
2019-07-11 | $183.98 | $184.15 | $183.20 | $183.83 | $44.66 | 1,313,616 |
2019-07-10 | $183.21 | $184.08 | $183.05 | $183.72 | $44.64 | 1,293,476 |
2019-07-09 | $181.22 | $182.62 | $181.19 | $182.40 | $44.32 | 1,643,776 |
2019-07-08 | $182.09 | $182.14 | $181.54 | $181.96 | $44.21 | 1,689,188 |
2019-07-05 | $182.32 | $183.06 | $181.47 | $182.85 | $44.43 | 936,756 |
2019-07-03 | $182.11 | $183.28 | $182.09 | $183.22 | $44.52 | 1,270,932 |
2019-07-02 | $180.84 | $181.74 | $180.54 | $181.74 | $44.16 | 1,880,064 |
2019-07-01 | $181.59 | $181.62 | $180.14 | $180.91 | $43.95 | 2,984,648 |
2019-06-28 | $179.14 | $179.51 | $178.64 | $179.24 | $43.55 | 1,741,128 |
2019-06-27 | $178.65 | $178.93 | $178.30 | $178.60 | $43.39 | 1,048,496 |
2019-06-26 | $179.11 | $179.35 | $177.97 | $178.05 | $43.26 | 1,081,984 |
2019-06-25 | $180.74 | $180.74 | $178.38 | $178.46 | $43.36 | 1,478,712 |
2019-06-24 | $181.00 | $181.24 | $180.64 | $180.74 | $43.91 | 1,333,912 |
2019-06-21 | $180.78 | $181.59 | $180.51 | $180.86 | $43.94 | 1,779,912 |
2019-06-20 | $181.18 | $181.43 | $179.73 | $181.06 | $43.99 | 1,939,648 |
2019-06-19 | $178.72 | $179.63 | $177.91 | $179.31 | $43.57 | 1,946,772 |
2019-06-18 | $178.21 | $179.23 | $178.11 | $178.51 | $43.37 | 2,105,112 |
2019-06-17 | $176.68 | $177.24 | $176.68 | $176.90 | $42.98 | 1,855,720 |
2019-06-14 | $177.24 | $177.59 | $176.84 | $177.14 | $42.86 | 1,246,608 |
2019-06-13 | $177.52 | $177.67 | $176.79 | $177.41 | $42.92 | 1,346,412 |
2019-06-12 | $176.82 | $177.31 | $176.49 | $176.87 | $42.79 | 966,592 |
2019-06-11 | $178.64 | $178.90 | $176.50 | $177.00 | $42.82 | 1,053,072 |
2019-06-10 | $177.54 | $178.50 | $177.28 | $177.35 | $42.91 | 1,457,228 |
2019-06-07 | $175.00 | $177.29 | $175.00 | $176.55 | $42.71 | 1,343,072 |
2019-06-06 | $173.34 | $174.75 | $172.96 | $174.24 | $42.15 | 1,890,832 |
2019-06-05 | $172.36 | $173.10 | $171.50 | $173.02 | $41.86 | 2,150,988 |
2019-06-04 | $169.30 | $171.33 | $168.84 | $171.19 | $41.42 | 2,049,972 |
2019-06-03 | $169.43 | $169.86 | $166.91 | $167.79 | $40.59 | 2,621,268 |
2019-05-31 | $170.22 | $170.83 | $169.59 | $169.73 | $41.06 | 2,091,988 |
2019-05-30 | $171.65 | $172.27 | $171.20 | $172.02 | $41.62 | 1,504,824 |
2019-05-29 | $171.71 | $171.85 | $170.30 | $171.16 | $41.41 | 2,467,480 |
2019-05-28 | $173.92 | $174.84 | $172.52 | $172.56 | $41.75 | 1,396,556 |
2019-05-24 | $174.34 | $174.62 | $173.32 | $173.59 | $42.00 | 2,098,956 |
2019-05-23 | $173.84 | $173.90 | $172.34 | $173.28 | $41.92 | 4,861,296 |
2019-05-22 | $174.76 | $175.85 | $174.76 | $175.30 | $42.41 | 1,529,744 |
2019-05-21 | $175.24 | $175.65 | $174.83 | $175.31 | $42.41 | 1,453,420 |
2019-05-20 | $174.10 | $174.91 | $173.50 | $174.04 | $42.11 | 1,320,104 |
2019-05-17 | $175.08 | $177.11 | $175.06 | $175.41 | $42.44 | 1,573,936 |
2019-05-16 | $174.96 | $177.37 | $174.96 | $176.49 | $42.70 | 1,997,536 |
2019-05-15 | $171.88 | $174.90 | $171.84 | $174.45 | $42.21 | 1,817,984 |
2019-05-14 | $172.23 | $173.95 | $172.07 | $172.83 | $41.81 | 2,379,288 |
2019-05-13 | $172.24 | $173.04 | $170.97 | $171.54 | $41.50 | 3,501,896 |
2019-05-10 | $174.15 | $176.18 | $172.17 | $175.61 | $42.49 | 2,636,792 |
2019-05-09 | $173.79 | $175.07 | $172.72 | $174.82 | $42.30 | 2,662,384 |
2019-05-08 | $175.17 | $176.38 | $174.80 | $175.34 | $42.42 | 2,988,500 |
2019-05-07 | $176.84 | $177.32 | $174.07 | $175.44 | $42.45 | 2,653,464 |
2019-05-06 | $176.07 | $178.70 | $175.90 | $178.50 | $43.19 | 1,840,296 |
2019-05-03 | $178.09 | $179.23 | $177.95 | $179.00 | $43.31 | 1,727,828 |
2019-05-02 | $177.53 | $177.87 | $175.91 | $177.07 | $42.84 | 2,732,260 |
2019-05-01 | $179.38 | $179.42 | $177.35 | $177.38 | $42.91 | 2,082,064 |
2019-04-30 | $178.63 | $179.39 | $178.00 | $179.16 | $43.35 | 1,497,660 |
2019-04-29 | $179.20 | $179.53 | $178.88 | $179.23 | $43.36 | 1,197,216 |
2019-04-26 | $178.40 | $179.23 | $177.69 | $179.16 | $43.35 | 1,223,624 |
2019-04-25 | $178.42 | $178.80 | $177.52 | $178.43 | $43.17 | 2,115,092 |
2019-04-24 | $178.10 | $178.48 | $177.75 | $177.81 | $43.02 | 1,419,596 |
2019-04-23 | $176.56 | $178.22 | $176.40 | $177.99 | $43.06 | 1,423,400 |
2019-04-22 | $175.35 | $176.37 | $175.21 | $176.35 | $42.67 | 1,336,796 |
2019-04-18 | $175.93 | $175.93 | $174.77 | $175.80 | $42.53 | 1,961,796 |
2019-04-17 | $176.89 | $176.89 | $175.08 | $175.33 | $42.42 | 1,548,404 |
2019-04-16 | $176.87 | $176.97 | $175.66 | $176.10 | $42.60 | 2,264,240 |
2019-04-15 | $176.40 | $176.47 | $175.57 | $176.31 | $42.66 | 1,415,540 |
2019-04-12 | $176.22 | $176.44 | $175.93 | $176.34 | $42.66 | 1,341,796 |
2019-04-11 | $175.64 | $175.64 | $174.80 | $175.19 | $42.38 | 2,107,744 |
2019-04-10 | $174.96 | $175.35 | $174.81 | $175.29 | $42.41 | 1,661,364 |
2019-04-09 | $174.68 | $175.04 | $174.28 | $174.68 | $42.26 | 1,726,720 |
2019-04-08 | $174.99 | $175.37 | $174.30 | $175.31 | $42.41 | 1,472,580 |
2019-04-05 | $175.10 | $175.44 | $174.98 | $175.31 | $42.41 | 1,229,924 |
2019-04-04 | $174.74 | $175.17 | $173.71 | $174.63 | $42.25 | 2,649,072 |
2019-04-03 | $175.15 | $175.49 | $174.17 | $174.59 | $42.24 | 3,677,356 |
2019-04-02 | $174.28 | $174.50 | $173.79 | $174.31 | $42.17 | 1,802,156 |
2019-04-01 | $173.70 | $174.32 | $173.37 | $174.14 | $42.13 | 2,690,108 |
2019-03-29 | $172.24 | $172.49 | $171.46 | $172.36 | $41.70 | 2,606,516 |
2019-03-28 | $170.96 | $171.51 | $170.20 | $171.21 | $41.42 | 1,539,956 |
2019-03-27 | $171.67 | $171.97 | $169.39 | $170.62 | $41.28 | 5,724,456 |
2019-03-26 | $171.60 | $172.20 | $170.71 | $171.62 | $41.52 | 2,103,968 |
2019-03-25 | $169.82 | $170.85 | $169.49 | $170.41 | $41.23 | 2,892,380 |
2019-03-22 | $172.46 | $172.95 | $170.13 | $170.15 | $41.17 | 2,583,856 |
2019-03-21 | $170.67 | $173.52 | $170.67 | $173.32 | $41.93 | 3,481,668 |
2019-03-20 | $171.03 | $172.32 | $170.23 | $171.33 | $41.45 | 2,165,064 |
2019-03-19 | $171.99 | $172.56 | $171.06 | $171.76 | $41.41 | 2,229,908 |
2019-03-18 | $171.18 | $171.65 | $170.69 | $171.37 | $41.32 | 2,396,816 |
2019-03-15 | $170.46 | $171.64 | $170.34 | $171.15 | $41.27 | 2,128,148 |
2019-03-14 | $170.33 | $170.54 | $169.85 | $170.16 | $41.03 | 1,021,404 |
2019-03-13 | $169.90 | $171.08 | $169.81 | $170.43 | $41.09 | 1,817,684 |
2019-03-12 | $168.93 | $169.62 | $168.74 | $169.26 | $40.81 | 1,716,112 |
2019-03-11 | $166.52 | $168.72 | $166.31 | $168.67 | $40.67 | 2,143,160 |
2019-03-08 | $165.32 | $166.30 | $164.86 | $166.20 | $40.07 | 1,983,632 |
2019-03-07 | $167.92 | $167.95 | $166.12 | $166.72 | $40.20 | 3,587,848 |
2019-03-06 | $169.25 | $169.25 | $167.98 | $168.15 | $40.54 | 1,682,524 |
2019-03-05 | $169.29 | $169.58 | $168.70 | $169.12 | $40.78 | 1,417,052 |
2019-03-04 | $170.47 | $170.68 | $167.58 | $169.26 | $40.81 | 3,182,948 |
2019-03-01 | $169.58 | $169.97 | $168.67 | $169.77 | $40.93 | 2,525,344 |
2019-02-28 | $168.18 | $169.08 | $168.17 | $168.45 | $40.61 | 2,287,948 |
2019-02-27 | $167.73 | $168.63 | $167.11 | $168.45 | $40.61 | 2,363,432 |
2019-02-26 | $167.82 | $168.80 | $167.82 | $168.25 | $40.57 | 3,094,080 |
2019-02-25 | $168.96 | $169.24 | $168.12 | $168.19 | $40.55 | 2,707,604 |
2019-02-22 | $167.02 | $168.14 | $167.01 | $168.05 | $40.52 | 2,462,504 |
2019-02-21 | $166.53 | $166.98 | $165.88 | $166.57 | $40.16 | 3,703,416 |
2019-02-20 | $166.89 | $167.23 | $166.18 | $166.98 | $40.26 | 3,500,564 |
2019-02-19 | $166.17 | $167.27 | $166.03 | $166.81 | $40.22 | 3,372,584 |
2019-02-15 | $166.42 | $166.66 | $165.82 | $166.66 | $40.18 | 2,556,524 |
2019-02-14 | $164.62 | $165.80 | $164.22 | $165.16 | $39.82 | 2,971,520 |
2019-02-13 | $165.41 | $165.87 | $165.02 | $165.24 | $39.84 | 3,430,860 |
2019-02-12 | $163.68 | $165.08 | $163.68 | $164.86 | $39.75 | 4,757,920 |
2019-02-11 | $163.03 | $163.44 | $162.34 | $162.70 | $39.23 | 2,806,860 |
2019-02-08 | $160.94 | $162.56 | $160.94 | $162.56 | $39.19 | 4,579,524 |
2019-02-07 | $162.35 | $162.70 | $160.85 | $161.99 | $39.06 | 3,829,120 |
2019-02-06 | $163.90 | $164.10 | $163.00 | $163.56 | $39.44 | 3,188,404 |
2019-02-05 | $163.40 | $164.25 | $163.30 | $164.07 | $39.56 | 3,927,756 |
2019-02-04 | $161.77 | $163.13 | $161.55 | $163.13 | $39.33 | 2,693,308 |
2019-02-01 | $161.75 | $162.51 | $161.31 | $161.79 | $39.01 | 3,593,012 |
2019-01-31 | $160.17 | $162.22 | $160.07 | $161.82 | $39.02 | 3,575,916 |
2019-01-30 | $158.16 | $160.42 | $157.93 | $159.96 | $38.57 | 3,195,596 |
2019-01-29 | $157.62 | $157.72 | $156.38 | $156.98 | $37.85 | 3,359,028 |
2019-01-28 | $157.79 | $157.87 | $156.54 | $157.57 | $37.99 | 3,793,980 |
2019-01-25 | $159.36 | $159.76 | $158.83 | $159.24 | $38.39 | 3,909,868 |
2019-01-24 | $158.16 | $158.53 | $157.18 | $158.14 | $38.13 | 3,547,244 |
2019-01-23 | $158.56 | $158.95 | $156.49 | $158.11 | $38.12 | 3,981,216 |
2019-01-22 | $158.99 | $159.21 | $156.63 | $157.87 | $38.06 | 6,389,744 |
2019-01-18 | $159.49 | $160.41 | $158.68 | $159.95 | $38.57 | 4,581,872 |
2019-01-17 | $156.33 | $158.67 | $156.33 | $158.20 | $38.14 | 4,842,864 |
2019-01-16 | $157.27 | $157.75 | $156.82 | $156.85 | $37.82 | 4,189,224 |
2019-01-15 | $155.11 | $157.19 | $155.09 | $157.08 | $37.87 | 11,154,788 |
2019-01-14 | $154.53 | $155.28 | $154.26 | $154.74 | $37.31 | 2,247,720 |
2019-01-11 | $155.24 | $155.87 | $154.87 | $155.84 | $37.57 | 2,745,168 |
2019-01-10 | $154.51 | $156.11 | $153.89 | $155.95 | $37.60 | 3,376,532 |
2019-01-09 | $155.16 | $156.01 | $154.47 | $155.42 | $37.47 | 5,027,324 |
2019-01-08 | $154.52 | $155.12 | $152.90 | $154.72 | $37.30 | 4,557,096 |
2019-01-07 | $152.03 | $153.97 | $151.62 | $152.99 | $36.89 | 5,536,208 |
2019-01-04 | $148.81 | $152.32 | $148.43 | $151.87 | $36.62 | 6,577,232 |
2019-01-03 | $149.34 | $149.79 | $146.31 | $146.51 | $35.33 | 6,931,860 |
2019-01-02 | $148.19 | $150.97 | $147.97 | $150.39 | $36.26 | 7,532,104 |
2018-12-31 | $150.30 | $150.85 | $149.13 | $150.67 | $36.33 | 11,588,876 |
2018-12-28 | $150.24 | $151.42 | $148.29 | $149.17 | $35.97 | 11,780,496 |
2018-12-27 | $146.19 | $149.44 | $143.70 | $149.44 | $36.03 | 13,409,592 |
2018-12-26 | $141.54 | $148.04 | $140.75 | $148.04 | $35.69 | 12,822,200 |
2018-12-24 | $143.26 | $144.21 | $140.49 | $140.58 | $33.90 | 7,002,072 |
2018-12-21 | $148.55 | $150.06 | $143.86 | $144.40 | $34.82 | 17,000,744 |
2018-12-20 | $149.76 | $150.93 | $146.39 | $148.17 | $35.73 | 13,861,180 |
2018-12-19 | $153.32 | $155.77 | $149.32 | $150.64 | $36.32 | 11,827,428 |
2018-12-18 | $154.04 | $154.87 | $152.20 | $153.41 | $36.99 | 8,774,160 |
2018-12-17 | $155.52 | $156.28 | $151.63 | $152.71 | $36.82 | 7,908,136 |
2018-12-14 | $158.61 | $159.12 | $156.40 | $156.74 | $37.67 | 5,123,280 |
2018-12-13 | $160.83 | $161.68 | $159.35 | $160.24 | $38.51 | 4,590,168 |
2018-12-12 | $161.20 | $162.47 | $160.13 | $160.22 | $38.50 | 6,778,416 |
2018-12-11 | $160.99 | $161.13 | $157.87 | $158.99 | $38.21 | 5,071,388 |
2018-12-10 | $157.32 | $159.38 | $155.28 | $158.75 | $38.15 | 6,754,940 |
2018-12-07 | $161.74 | $162.73 | $156.97 | $157.59 | $37.87 | 5,337,112 |
2018-12-06 | $158.81 | $162.18 | $157.20 | $162.18 | $38.97 | 7,224,344 |
2018-12-04 | $166.99 | $167.17 | $161.55 | $161.87 | $38.90 | 4,530,692 |
2018-12-03 | $168.35 | $168.46 | $166.58 | $167.65 | $40.29 | 3,814,152 |
2018-11-30 | $163.79 | $165.31 | $163.42 | $165.14 | $39.69 | 2,703,920 |
2018-11-29 | $163.70 | $164.78 | $162.71 | $163.79 | $39.36 | 4,496,364 |
2018-11-28 | $160.51 | $164.17 | $160.00 | $164.15 | $39.45 | 8,926,168 |
2018-11-27 | $158.09 | $159.41 | $157.40 | $159.41 | $38.31 | 3,786,792 |
2018-11-26 | $157.82 | $158.92 | $157.24 | $158.87 | $38.18 | 3,601,532 |
2018-11-23 | $155.91 | $157.07 | $155.91 | $156.05 | $37.50 | 1,498,884 |
2018-11-21 | $157.72 | $158.35 | $156.88 | $156.98 | $37.72 | 3,028,772 |
2018-11-20 | $155.66 | $158.09 | $155.04 | $156.27 | $37.55 | 7,699,552 |
2018-11-19 | $162.82 | $162.82 | $158.42 | $158.87 | $38.18 | 4,298,944 |
2018-11-16 | $161.91 | $164.04 | $161.72 | $163.34 | $39.25 | 5,956,684 |
2018-11-15 | $160.27 | $163.66 | $159.12 | $163.29 | $39.24 | 9,377,880 |
2018-11-14 | $163.83 | $163.99 | $160.17 | $161.07 | $38.71 | 4,762,160 |
2018-11-13 | $162.96 | $164.56 | $161.81 | $162.32 | $39.01 | 3,792,116 |
2018-11-12 | $165.74 | $165.74 | $162.28 | $162.52 | $39.06 | 2,690,592 |
2018-11-09 | $167.64 | $167.69 | $165.47 | $166.62 | $40.04 | 4,364,152 |
2018-11-08 | $168.40 | $168.93 | $167.80 | $168.60 | $40.52 | 2,269,108 |
2018-11-07 | $166.15 | $169.02 | $165.96 | $168.91 | $40.59 | 3,197,324 |
2018-11-06 | $163.36 | $164.80 | $163.25 | $164.51 | $39.53 | 2,076,964 |
2018-11-05 | $163.41 | $163.79 | $161.91 | $163.44 | $39.28 | 2,872,700 |
2018-11-02 | $165.27 | $165.85 | $162.02 | $163.28 | $39.24 | 5,047,148 |
2018-11-01 | $163.40 | $165.00 | $162.33 | $164.84 | $39.61 | 3,353,992 |
2018-10-31 | $162.37 | $164.42 | $162.34 | $162.88 | $39.14 | 4,486,280 |
2018-10-30 | $157.44 | $160.36 | $156.94 | $160.17 | $38.49 | 6,585,764 |
2018-10-29 | $162.15 | $162.90 | $155.06 | $157.85 | $37.93 | 10,477,888 |
2018-10-26 | $159.86 | $162.29 | $157.69 | $159.84 | $38.41 | 8,533,664 |
2018-10-25 | $160.80 | $164.30 | $160.00 | $163.35 | $39.26 | 4,047,812 |
2018-10-24 | $165.17 | $165.46 | $158.98 | $159.26 | $38.27 | 5,754,132 |
2018-10-23 | $163.00 | $165.97 | $161.64 | $165.21 | $39.70 | 6,118,704 |
2018-10-22 | $166.47 | $167.06 | $165.18 | $166.03 | $39.90 | 4,154,212 |
2018-10-19 | $167.04 | $168.33 | $165.43 | $165.93 | $39.88 | 6,000,660 |
2018-10-18 | $168.87 | $168.87 | $165.42 | $166.41 | $39.99 | 4,693,880 |
2018-10-17 | $169.86 | $169.93 | $167.87 | $169.50 | $40.73 | 4,780,940 |
2018-10-16 | $166.67 | $169.94 | $166.65 | $169.58 | $40.75 | 4,505,988 |
2018-10-15 | $166.41 | $166.82 | $164.95 | $165.20 | $39.70 | 3,546,752 |
2018-10-12 | $166.75 | $167.34 | $164.19 | $166.74 | $40.07 | 5,961,256 |
2018-10-11 | $165.66 | $167.17 | $161.91 | $163.27 | $39.24 | 11,718,124 |
2018-10-10 | $172.18 | $172.18 | $165.89 | $166.11 | $39.92 | 12,230,400 |
2018-10-09 | $172.46 | $173.91 | $172.13 | $172.82 | $41.53 | 2,815,612 |
2018-10-08 | $172.98 | $173.78 | $171.08 | $172.80 | $41.53 | 5,258,292 |
2018-10-05 | $174.99 | $175.57 | $172.30 | $173.62 | $41.72 | 5,840,948 |
2018-10-04 | $177.01 | $177.10 | $173.82 | $174.98 | $42.05 | 3,891,292 |
2018-10-03 | $178.04 | $178.41 | $177.17 | $177.44 | $42.64 | 2,455,416 |
2018-10-02 | $177.64 | $178.13 | $177.00 | $177.32 | $42.61 | 3,220,332 |
2018-10-01 | $177.98 | $178.61 | $177.32 | $177.72 | $42.71 | 3,001,396 |
2018-09-28 | $176.68 | $177.53 | $176.68 | $177.17 | $42.58 | 1,472,640 |
2018-09-27 | $176.45 | $177.65 | $176.45 | $177.02 | $42.54 | 1,388,792 |
2018-09-26 | $176.44 | $177.58 | $175.84 | $176.10 | $42.32 | 2,100,788 |
2018-09-25 | $176.81 | $177.07 | $176.36 | $176.78 | $42.37 | 1,281,200 |
2018-09-24 | $175.91 | $176.78 | $175.45 | $176.70 | $42.35 | 1,766,548 |
2018-09-21 | $177.67 | $177.69 | $176.52 | $176.69 | $42.35 | 1,375,588 |
2018-09-20 | $176.32 | $177.25 | $176.22 | $177.06 | $42.44 | 1,660,716 |
2018-09-19 | $175.69 | $175.99 | $174.91 | $175.46 | $42.05 | 1,214,056 |
2018-09-18 | $174.51 | $176.09 | $174.41 | $175.61 | $42.09 | 1,472,424 |
2018-09-17 | $175.92 | $175.95 | $174.20 | $174.39 | $41.80 | 3,315,944 |
2018-09-14 | $176.44 | $176.59 | $175.49 | $176.13 | $42.21 | 1,966,996 |
2018-09-13 | $175.58 | $176.41 | $175.57 | $176.21 | $42.23 | 2,054,120 |
2018-09-12 | $174.72 | $175.03 | $173.72 | $174.77 | $41.89 | 2,216,072 |
2018-09-11 | $173.32 | $175.16 | $173.07 | $174.91 | $41.92 | 4,033,760 |
2018-09-10 | $174.37 | $174.37 | $173.50 | $173.88 | $41.67 | 1,999,744 |
2018-09-07 | $173.08 | $174.55 | $172.98 | $173.56 | $41.60 | 3,018,548 |
2018-09-06 | $174.60 | $174.73 | $172.86 | $173.91 | $41.68 | 4,767,372 |
2018-09-05 | $175.71 | $175.81 | $173.97 | $174.55 | $41.83 | 2,527,312 |
2018-09-04 | $175.96 | $176.25 | $175.17 | $176.05 | $42.19 | 1,970,936 |
2018-08-31 | $175.92 | $176.70 | $175.74 | $176.26 | $42.24 | 2,275,588 |
2018-08-30 | $176.23 | $177.02 | $175.70 | $176.13 | $42.21 | 3,016,248 |
2018-08-29 | $175.40 | $176.75 | $175.35 | $176.67 | $42.34 | 2,488,664 |
2018-08-28 | $175.36 | $175.45 | $174.81 | $175.18 | $41.99 | 2,171,076 |
2018-08-27 | $174.38 | $174.99 | $174.13 | $174.92 | $41.92 | 1,664,748 |
2018-08-24 | $172.57 | $173.52 | $172.57 | $173.46 | $41.57 | 1,691,080 |
2018-08-23 | $172.01 | $172.96 | $171.85 | $172.10 | $41.25 | 2,130,564 |
2018-08-22 | $171.48 | $172.43 | $171.42 | $172.19 | $41.27 | 2,170,316 |
2018-08-21 | $171.92 | $172.62 | $171.78 | $171.90 | $41.20 | 1,931,056 |
2018-08-20 | $171.81 | $171.87 | $171.08 | $171.57 | $41.12 | 1,599,724 |
2018-08-17 | $170.68 | $171.73 | $170.20 | $171.36 | $41.07 | 2,116,624 |
2018-08-16 | $171.16 | $171.86 | $170.79 | $171.05 | $41.00 | 1,789,172 |
2018-08-15 | $170.48 | $170.75 | $169.00 | $170.11 | $40.77 | 2,805,556 |
2018-08-14 | $171.01 | $171.63 | $170.36 | $171.44 | $41.09 | 1,529,824 |
2018-08-13 | $171.04 | $171.81 | $170.30 | $170.44 | $40.85 | 2,714,640 |
2018-08-10 | $170.97 | $171.45 | $170.29 | $170.79 | $40.93 | 1,696,376 |
2018-08-09 | $172.12 | $172.62 | $171.95 | $172.02 | $41.23 | 1,791,884 |
2018-08-08 | $171.87 | $172.36 | $171.53 | $172.05 | $41.24 | 6,046,508 |
2018-08-07 | $171.92 | $172.32 | $171.71 | $171.94 | $41.21 | 2,695,040 |
2018-08-06 | $170.60 | $171.46 | $170.34 | $171.42 | $41.08 | 2,147,684 |
2018-08-03 | $170.31 | $170.67 | $169.74 | $170.67 | $40.90 | 2,418,228 |
2018-08-02 | $167.63 | $170.30 | $167.52 | $170.11 | $40.77 | 2,391,080 |
2018-08-01 | $168.66 | $169.32 | $168.00 | $168.74 | $40.44 | 2,207,828 |
2018-07-31 | $167.83 | $168.82 | $167.18 | $168.18 | $40.31 | 2,513,292 |
2018-07-30 | $169.14 | $169.14 | $166.52 | $167.07 | $40.04 | 3,134,452 |
2018-07-27 | $171.60 | $171.60 | $168.38 | $169.16 | $40.54 | 2,808,388 |
2018-07-26 | $171.05 | $171.50 | $170.67 | $170.96 | $40.97 | 4,965,792 |
2018-07-25 | $170.30 | $172.69 | $170.15 | $172.61 | $41.37 | 3,087,700 |
2018-07-24 | $170.85 | $171.30 | $169.73 | $170.34 | $40.83 | 2,994,204 |
2018-07-23 | $169.11 | $169.63 | $168.50 | $169.56 | $40.64 | 2,224,956 |
2018-07-20 | $169.44 | $169.99 | $169.18 | $169.30 | $40.58 | 2,166,256 |
2018-07-19 | $169.35 | $169.75 | $168.97 | $169.29 | $40.57 | 2,849,884 |
2018-07-18 | $169.93 | $170.11 | $169.40 | $170.01 | $40.75 | 1,702,500 |
2018-07-17 | $167.88 | $170.14 | $167.78 | $169.87 | $40.71 | 1,407,036 |
2018-07-16 | $169.32 | $169.37 | $168.54 | $168.81 | $40.46 | 1,533,700 |
2018-07-13 | $168.91 | $169.32 | $168.53 | $169.14 | $40.54 | 1,426,020 |
2018-07-12 | $167.65 | $168.96 | $167.52 | $168.89 | $40.48 | 1,589,240 |
2018-07-11 | $166.67 | $167.39 | $166.48 | $166.84 | $39.99 | 2,807,520 |
2018-07-10 | $167.52 | $167.87 | $167.22 | $167.67 | $40.19 | 2,119,404 |
2018-07-09 | $166.68 | $167.24 | $166.20 | $167.21 | $40.08 | 1,953,916 |
2018-07-06 | $164.20 | $165.96 | $164.00 | $165.70 | $39.71 | 2,276,164 |
2018-07-05 | $163.33 | $164.07 | $162.53 | $164.01 | $39.31 | 2,520,308 |
2018-07-03 | $164.09 | $164.18 | $162.17 | $162.33 | $38.91 | 1,652,356 |
2018-07-02 | $161.45 | $163.62 | $161.26 | $163.57 | $39.20 | 5,351,728 |
2018-06-29 | $163.20 | $164.05 | $162.59 | $162.61 | $38.97 | 1,864,128 |
2018-06-28 | $161.05 | $162.97 | $160.75 | $162.44 | $38.93 | 3,131,052 |
2018-06-27 | $163.54 | $164.38 | $161.06 | $161.16 | $38.63 | 3,952,984 |
2018-06-26 | $162.99 | $163.92 | $162.69 | $163.05 | $39.08 | 2,046,324 |
2018-06-25 | $164.89 | $165.04 | $161.75 | $162.96 | $38.94 | 4,812,440 |
2018-06-22 | $166.79 | $166.79 | $165.67 | $165.89 | $39.64 | 1,886,904 |
2018-06-21 | $167.47 | $167.47 | $165.79 | $166.15 | $39.70 | 1,833,016 |
2018-06-20 | $167.25 | $167.91 | $167.09 | $167.31 | $39.98 | 3,045,388 |
2018-06-19 | $165.91 | $166.83 | $165.23 | $166.74 | $39.85 | 2,950,052 |
2018-06-18 | $166.64 | $167.70 | $166.30 | $167.62 | $40.06 | 1,972,280 |
2018-06-15 | $167.49 | $167.99 | $166.91 | $167.81 | $40.10 | 3,209,168 |
2018-06-14 | $167.80 | $168.27 | $167.52 | $168.05 | $40.16 | 2,776,036 |
2018-06-13 | $167.80 | $168.26 | $166.99 | $167.11 | $39.93 | 2,591,060 |
2018-06-12 | $167.35 | $167.76 | $167.04 | $167.62 | $40.06 | 2,236,932 |
2018-06-11 | $166.91 | $167.52 | $166.81 | $167.03 | $39.91 | 1,552,636 |
2018-06-08 | $166.00 | $166.96 | $165.78 | $166.85 | $39.87 | 2,034,436 |
2018-06-07 | $167.36 | $167.36 | $165.65 | $166.35 | $39.75 | 2,079,256 |
2018-06-06 | $166.27 | $167.20 | $165.65 | $167.17 | $39.95 | 1,873,832 |
2018-06-05 | $165.58 | $166.12 | $165.22 | $165.97 | $39.66 | 1,983,584 |
2018-06-04 | $164.66 | $165.56 | $164.66 | $165.50 | $39.55 | 1,789,396 |
2018-06-01 | $163.12 | $164.43 | $163.12 | $164.32 | $39.27 | 2,685,472 |
2018-05-31 | $162.71 | $163.29 | $162.00 | $162.16 | $38.75 | 2,815,680 |
2018-05-30 | $162.00 | $163.19 | $161.80 | $162.93 | $38.94 | 2,079,392 |
2018-05-29 | $161.67 | $162.29 | $160.47 | $161.26 | $38.54 | 3,387,644 |
2018-05-25 | $162.45 | $163.12 | $162.34 | $162.57 | $38.85 | 2,243,724 |
2018-05-24 | $162.52 | $162.88 | $161.28 | $162.66 | $38.87 | 2,486,752 |
2018-05-23 | $160.75 | $162.76 | $160.75 | $162.74 | $38.89 | 2,747,416 |
2018-05-22 | $162.71 | $162.87 | $161.42 | $161.62 | $38.62 | 1,448,672 |
2018-05-21 | $162.13 | $162.75 | $161.69 | $162.30 | $38.78 | 1,554,460 |
2018-05-18 | $160.96 | $161.52 | $160.70 | $161.09 | $38.50 | 1,356,952 |
2018-05-17 | $161.29 | $162.01 | $160.56 | $161.17 | $38.51 | 1,555,416 |
2018-05-16 | $160.92 | $161.89 | $160.92 | $161.53 | $38.60 | 1,365,480 |
2018-05-15 | $161.48 | $161.48 | $160.22 | $160.83 | $38.43 | 2,861,112 |
2018-05-14 | $162.79 | $163.23 | $162.09 | $162.40 | $38.81 | 1,581,644 |
2018-05-11 | $162.01 | $162.54 | $161.61 | $162.29 | $38.78 | 1,897,392 |
2018-05-10 | $160.95 | $162.20 | $160.89 | $162.02 | $38.72 | 2,217,620 |
2018-05-09 | $159.31 | $160.61 | $158.78 | $160.48 | $38.35 | 2,139,744 |
2018-05-08 | $158.60 | $159.10 | $157.83 | $158.85 | $37.96 | 1,935,960 |
2018-05-07 | $158.60 | $159.40 | $158.27 | $158.84 | $37.96 | 1,710,296 |
2018-05-04 | $155.08 | $158.41 | $154.94 | $158.02 | $37.76 | 2,108,332 |
2018-05-03 | $155.08 | $156.17 | $153.36 | $155.71 | $37.21 | 2,835,112 |
2018-05-02 | $156.65 | $157.24 | $155.44 | $155.66 | $37.20 | 2,206,200 |
2018-05-01 | $155.37 | $156.54 | $154.55 | $156.48 | $37.39 | 2,675,356 |
2018-04-30 | $157.02 | $157.60 | $155.43 | $155.45 | $37.15 | 1,758,980 |
2018-04-27 | $157.52 | $157.57 | $155.71 | $156.49 | $37.40 | 1,711,808 |
2018-04-26 | $155.12 | $156.94 | $154.84 | $156.37 | $37.37 | 2,287,424 |
2018-04-25 | $153.78 | $154.25 | $152.12 | $153.87 | $36.77 | 3,130,956 |
2018-04-24 | $157.30 | $157.30 | $152.54 | $153.63 | $36.71 | 10,359,032 |
2018-04-23 | $157.38 | $157.80 | $155.86 | $156.64 | $37.43 | 3,703,228 |
2018-04-20 | $158.52 | $158.52 | $156.30 | $156.90 | $37.49 | 2,355,304 |
2018-04-19 | $159.29 | $159.33 | $157.98 | $158.62 | $37.91 | 2,023,680 |
2018-04-18 | $159.87 | $160.36 | $159.20 | $159.89 | $38.21 | 1,870,492 |
2018-04-17 | $158.50 | $160.09 | $158.38 | $159.67 | $38.16 | 2,602,176 |
2018-04-16 | $157.09 | $157.66 | $156.47 | $157.16 | $37.56 | 2,026,292 |
2018-04-13 | $157.37 | $157.39 | $155.23 | $155.93 | $37.26 | 3,064,780 |
2018-04-12 | $155.98 | $157.01 | $155.77 | $156.39 | $37.37 | 2,557,080 |
2018-04-11 | $155.03 | $156.25 | $154.76 | $154.93 | $37.02 | 2,641,376 |
2018-04-10 | $155.24 | $156.35 | $154.37 | $155.87 | $37.25 | 4,589,760 |
2018-04-09 | $153.51 | $155.61 | $152.94 | $153.13 | $36.59 | 3,415,796 |
2018-04-06 | $154.71 | $155.79 | $151.44 | $152.38 | $36.41 | 5,756,788 |
2018-04-05 | $156.34 | $156.87 | $155.21 | $156.08 | $37.30 | 2,969,496 |
2018-04-04 | $150.56 | $155.50 | $150.24 | $155.11 | $37.07 | 6,237,852 |
2018-04-03 | $152.37 | $153.59 | $150.85 | $153.17 | $36.60 | 9,612,380 |
2018-04-02 | $154.37 | $154.91 | $149.75 | $151.32 | $36.16 | 7,874,048 |
2018-03-29 | $153.51 | $156.40 | $152.59 | $155.07 | $37.06 | 3,485,588 |
2018-03-28 | $153.33 | $154.50 | $151.70 | $152.67 | $36.48 | 4,431,616 |
2018-03-27 | $157.99 | $158.14 | $152.35 | $153.50 | $36.68 | 9,259,300 |
2018-03-26 | $155.30 | $157.47 | $153.29 | $157.29 | $37.59 | 4,237,832 |
2018-03-23 | $156.13 | $156.46 | $152.46 | $152.50 | $36.44 | 4,429,372 |
2018-03-22 | $158.54 | $159.20 | $155.94 | $156.02 | $37.28 | 4,620,264 |
2018-03-21 | $161.35 | $162.50 | $160.42 | $160.73 | $38.29 | 3,124,712 |
2018-03-20 | $161.06 | $161.88 | $160.73 | $161.50 | $38.48 | 1,559,972 |
2018-03-19 | $162.65 | $162.65 | $159.67 | $160.94 | $38.34 | 2,419,796 |
2018-03-16 | $163.79 | $164.20 | $163.42 | $163.47 | $38.95 | 2,276,420 |
2018-03-15 | $163.85 | $164.44 | $163.11 | $163.50 | $38.95 | 1,558,548 |
2018-03-14 | $164.73 | $164.91 | $163.06 | $163.58 | $38.97 | 3,181,920 |
2018-03-13 | $166.12 | $166.51 | $163.68 | $164.08 | $39.09 | 2,484,480 |
2018-03-12 | $165.59 | $166.00 | $165.07 | $165.30 | $39.38 | 2,528,592 |
2018-03-09 | $163.43 | $165.34 | $163.21 | $165.33 | $39.39 | 1,974,176 |
2018-03-08 | $161.82 | $162.48 | $161.40 | $162.37 | $38.69 | 2,504,944 |
2018-03-07 | $159.52 | $161.64 | $159.47 | $161.45 | $38.47 | 1,671,812 |
2018-03-06 | $161.33 | $161.35 | $160.13 | $161.04 | $38.37 | 2,124,348 |
2018-03-05 | $158.01 | $161.00 | $157.72 | $160.60 | $38.26 | 2,277,488 |
2018-03-02 | $156.35 | $159.16 | $155.82 | $158.82 | $37.84 | 2,399,556 |
2018-03-01 | $160.41 | $161.02 | $156.64 | $157.84 | $37.61 | 4,117,008 |
2018-02-28 | $162.51 | $162.98 | $160.27 | $160.30 | $38.19 | 2,200,352 |
2018-02-27 | $163.73 | $164.18 | $161.74 | $161.74 | $38.54 | 3,071,524 |
2018-02-26 | $162.44 | $163.73 | $162.34 | $163.66 | $38.99 | 2,693,464 |
2018-02-23 | $159.92 | $161.73 | $159.62 | $161.72 | $38.53 | 1,997,032 |
2018-02-22 | $159.40 | $160.40 | $158.62 | $159.05 | $37.89 | 3,403,496 |
2018-02-21 | $159.76 | $161.65 | $158.78 | $158.81 | $37.84 | 4,203,128 |
2018-02-20 | $159.20 | $160.78 | $158.84 | $159.40 | $37.98 | 2,627,488 |
2018-02-16 | $159.45 | $161.17 | $159.45 | $159.83 | $38.08 | 5,332,328 |
2018-02-15 | $158.65 | $159.90 | $157.06 | $159.90 | $38.10 | 3,364,780 |
2018-02-14 | $154.32 | $157.67 | $154.03 | $157.50 | $37.53 | 3,736,792 |
2018-02-13 | $153.88 | $155.46 | $153.47 | $155.14 | $36.96 | 2,511,444 |
2018-02-12 | $153.66 | $155.63 | $152.40 | $154.64 | $36.84 | 4,880,464 |
2018-02-09 | $151.38 | $153.33 | $146.70 | $152.31 | $36.29 | 8,343,692 |
2018-02-08 | $156.09 | $156.28 | $149.44 | $149.59 | $35.64 | 4,268,796 |
2018-02-07 | $156.58 | $158.62 | $155.69 | $155.76 | $37.11 | 5,256,104 |
2018-02-06 | $150.55 | $157.26 | $150.17 | $157.02 | $37.41 | 9,067,756 |
2018-02-05 | $158.54 | $160.70 | $153.00 | $153.38 | $36.54 | 6,763,356 |
2018-02-02 | $162.25 | $162.62 | $159.81 | $159.95 | $38.11 | 7,274,720 |
2018-02-01 | $163.08 | $164.43 | $162.66 | $163.22 | $38.89 | 5,811,280 |
2018-01-31 | $164.30 | $164.59 | $162.95 | $163.67 | $39.00 | 6,147,836 |
2018-01-30 | $163.37 | $164.02 | $162.72 | $163.29 | $38.90 | 6,913,156 |
2018-01-29 | $165.68 | $166.02 | $164.73 | $164.92 | $39.29 | 2,975,288 |
2018-01-26 | $164.43 | $166.01 | $164.24 | $165.98 | $39.55 | 2,947,768 |
2018-01-25 | $164.29 | $164.35 | $163.15 | $163.74 | $39.01 | 3,843,496 |
2018-01-24 | $164.37 | $164.69 | $162.71 | $163.51 | $38.96 | 2,941,868 |
2018-01-23 | $163.53 | $164.24 | $163.41 | $163.91 | $39.05 | 4,321,396 |
2018-01-22 | $161.91 | $163.29 | $161.80 | $163.28 | $38.90 | 2,053,912 |
2018-01-19 | $161.87 | $162.07 | $161.36 | $162.05 | $38.61 | 2,187,352 |
2018-01-18 | $161.31 | $161.72 | $160.85 | $161.32 | $38.44 | 2,226,560 |
2018-01-17 | $160.27 | $161.57 | $159.81 | $161.35 | $38.44 | 3,555,136 |
2018-01-16 | $161.04 | $161.56 | $159.09 | $159.54 | $38.01 | 3,060,356 |
2018-01-12 | $158.82 | $160.05 | $158.77 | $159.90 | $38.10 | 2,405,488 |
2018-01-11 | $158.21 | $158.77 | $157.88 | $158.76 | $37.83 | 2,527,768 |
2018-01-10 | $157.67 | $157.86 | $157.05 | $157.82 | $37.60 | 3,674,460 |
2018-01-09 | $158.26 | $158.61 | $157.79 | $158.27 | $37.71 | 2,441,620 |
2018-01-08 | $157.47 | $157.99 | $157.34 | $157.87 | $37.61 | 2,839,372 |
2018-01-05 | $156.52 | $157.59 | $156.48 | $157.48 | $37.52 | 5,320,476 |
2018-01-04 | $156.00 | $156.46 | $155.93 | $156.02 | $37.17 | 5,013,236 |
2018-01-03 | $154.30 | $155.56 | $154.30 | $155.46 | $37.04 | 3,580,360 |
2018-01-02 | $153.40 | $154.16 | $153.12 | $154.15 | $36.73 | 6,724,296 |
2017-12-29 | $153.70 | $153.75 | $152.67 | $152.77 | $36.40 | 1,324,144 |
2017-12-28 | $153.58 | $153.64 | $153.29 | $153.47 | $36.56 | 1,219,396 |
2017-12-27 | $153.08 | $153.46 | $153.00 | $153.19 | $36.50 | 1,262,836 |
2017-12-26 | $152.94 | $153.00 | $152.57 | $152.96 | $36.44 | 2,190,188 |
2017-12-22 | $153.46 | $153.46 | $153.01 | $153.34 | $36.53 | 1,597,856 |
2017-12-21 | $154.00 | $154.10 | $153.37 | $153.48 | $36.57 | 2,710,912 |
2017-12-20 | $154.41 | $154.42 | $153.35 | $153.64 | $36.61 | 2,143,920 |
2017-12-19 | $154.41 | $154.44 | $153.60 | $153.86 | $36.66 | 1,910,212 |
2017-12-18 | $154.84 | $155.10 | $154.75 | $154.91 | $36.78 | 2,205,440 |
2017-12-15 | $153.25 | $154.20 | $153.15 | $153.97 | $36.56 | 8,734,248 |
2017-12-14 | $153.30 | $153.43 | $152.60 | $152.64 | $36.24 | 1,503,280 |
2017-12-13 | $153.09 | $153.49 | $152.99 | $153.06 | $36.34 | 1,637,624 |
2017-12-12 | $153.16 | $153.30 | $152.72 | $152.87 | $36.30 | 1,387,972 |
2017-12-11 | $152.33 | $152.86 | $152.25 | $152.83 | $36.29 | 2,155,516 |
2017-12-08 | $152.08 | $152.39 | $151.95 | $152.22 | $36.14 | 6,240,996 |
2017-12-07 | $150.85 | $151.62 | $150.77 | $151.46 | $35.96 | 1,470,476 |
2017-12-06 | $150.17 | $151.03 | $150.10 | $150.82 | $35.81 | 2,725,972 |
2017-12-05 | $150.74 | $151.82 | $150.44 | $150.50 | $35.74 | 6,788,080 |
2017-12-04 | $152.80 | $152.90 | $150.74 | $150.79 | $35.80 | 7,100,444 |
2017-12-01 | $151.86 | $152.37 | $149.81 | $151.78 | $36.04 | 3,481,464 |
2017-11-30 | $151.43 | $152.66 | $151.26 | $152.21 | $36.14 | 1,809,836 |
2017-11-29 | $151.93 | $151.99 | $150.28 | $150.83 | $35.81 | 2,291,040 |
2017-11-28 | $151.29 | $151.96 | $151.03 | $151.93 | $36.07 | 1,776,256 |
2017-11-27 | $151.00 | $151.21 | $150.79 | $150.98 | $35.85 | 1,063,668 |
2017-11-24 | $150.74 | $150.95 | $150.60 | $150.93 | $35.84 | 528,228 |
2017-11-22 | $150.56 | $150.71 | $150.23 | $150.38 | $35.71 | 1,174,860 |
2017-11-21 | $149.81 | $150.59 | $149.67 | $150.51 | $35.74 | 1,391,712 |
2017-11-20 | $149.20 | $149.40 | $149.08 | $149.25 | $35.44 | 1,541,484 |
2017-11-17 | $149.41 | $149.46 | $148.96 | $149.03 | $35.39 | 2,368,736 |
2017-11-16 | $148.85 | $149.85 | $148.83 | $149.63 | $35.53 | 1,701,188 |
2017-11-15 | $148.55 | $148.76 | $147.97 | $148.25 | $35.20 | 3,370,676 |
2017-11-14 | $149.05 | $149.30 | $148.51 | $149.23 | $35.43 | 1,492,620 |
2017-11-13 | $149.00 | $149.67 | $148.80 | $149.52 | $35.50 | 1,329,416 |
2017-11-10 | $148.99 | $149.44 | $148.86 | $149.37 | $35.47 | 3,574,436 |
2017-11-09 | $149.26 | $149.46 | $148.19 | $149.36 | $35.46 | 2,362,576 |
2017-11-08 | $149.64 | $150.16 | $149.48 | $150.11 | $35.64 | 1,651,272 |
2017-11-07 | $149.62 | $149.82 | $149.24 | $149.67 | $35.54 | 5,899,464 |
2017-11-06 | $149.16 | $149.65 | $149.16 | $149.50 | $35.50 | 1,691,484 |
2017-11-03 | $148.57 | $149.15 | $148.19 | $149.14 | $35.41 | 1,907,232 |
2017-11-02 | $148.16 | $148.31 | $147.53 | $148.23 | $35.20 | 1,964,144 |
2017-11-01 | $148.75 | $148.75 | $147.88 | $148.17 | $35.18 | 1,689,324 |
2017-10-31 | $148.20 | $148.32 | $147.88 | $148.14 | $35.17 | 2,619,524 |
2017-10-30 | $148.06 | $148.41 | $147.64 | $147.98 | $35.14 | 6,210,296 |
2017-10-27 | $147.12 | $148.40 | $147.11 | $148.27 | $35.21 | 1,875,440 |
2017-10-26 | $146.13 | $146.30 | $145.83 | $145.97 | $34.66 | 2,398,572 |
2017-10-25 | $146.25 | $146.53 | $145.16 | $145.92 | $34.65 | 1,760,872 |
2017-10-24 | $146.62 | $146.68 | $146.22 | $146.54 | $34.79 | 1,295,184 |
2017-10-23 | $147.45 | $147.45 | $146.31 | $146.40 | $34.76 | 2,570,696 |
2017-10-20 | $147.10 | $147.24 | $146.86 | $147.14 | $34.94 | 2,632,360 |
2017-10-19 | $146.16 | $146.63 | $145.76 | $146.63 | $34.82 | 1,905,592 |
2017-10-18 | $146.89 | $146.94 | $146.58 | $146.73 | $34.84 | 2,121,624 |
2017-10-17 | $146.36 | $146.69 | $146.32 | $146.64 | $34.82 | 1,532,584 |
2017-10-16 | $146.45 | $146.50 | $146.06 | $146.42 | $34.77 | 2,418,824 |
2017-10-13 | $146.36 | $146.42 | $146.12 | $146.21 | $34.72 | 2,411,620 |
2017-10-12 | $145.64 | $146.20 | $145.64 | $145.91 | $34.65 | 3,863,588 |
2017-10-11 | $145.45 | $145.89 | $145.39 | $145.88 | $34.64 | 3,215,048 |
2017-10-10 | $145.72 | $145.83 | $145.04 | $145.45 | $34.54 | 12,698,688 |
2017-10-09 | $145.55 | $145.62 | $145.14 | $145.27 | $34.49 | 1,136,276 |
2017-10-06 | $144.97 | $145.36 | $144.93 | $145.35 | $34.51 | 1,243,916 |
2017-10-05 | $144.51 | $145.29 | $144.51 | $145.29 | $34.50 | 1,375,756 |
2017-10-04 | $144.10 | $144.41 | $143.86 | $144.35 | $34.27 | 3,253,516 |
2017-10-03 | $143.87 | $144.15 | $143.78 | $144.10 | $34.22 | 2,103,084 |
2017-10-02 | $143.62 | $144.01 | $143.32 | $143.81 | $34.15 | 2,629,832 |
2017-09-29 | $142.81 | $143.47 | $142.69 | $143.42 | $34.05 | 2,043,892 |
2017-09-28 | $142.39 | $142.80 | $142.24 | $142.74 | $33.89 | 2,297,372 |
2017-09-27 | $142.34 | $142.86 | $141.84 | $142.57 | $33.85 | 5,368,152 |
2017-09-26 | $142.06 | $142.31 | $141.60 | $141.85 | $33.68 | 4,544,452 |
2017-09-25 | $142.78 | $142.81 | $141.80 | $142.19 | $33.63 | 2,743,944 |
2017-09-22 | $142.82 | $143.16 | $142.74 | $143.04 | $33.84 | 2,696,572 |
2017-09-21 | $143.48 | $143.51 | $142.90 | $143.08 | $33.85 | 1,436,516 |
2017-09-20 | $143.74 | $143.84 | $142.79 | $143.63 | $33.98 | 1,670,156 |
2017-09-19 | $143.86 | $143.93 | $143.51 | $143.72 | $34.00 | 1,205,260 |
2017-09-18 | $143.84 | $144.03 | $143.35 | $143.67 | $33.98 | 1,068,940 |
2017-09-15 | $143.47 | $143.75 | $143.26 | $143.58 | $33.96 | 1,276,552 |
2017-09-14 | $143.28 | $143.63 | $143.07 | $143.46 | $33.94 | 1,445,116 |
2017-09-13 | $143.43 | $143.60 | $143.30 | $143.59 | $33.97 | 1,221,144 |
2017-09-12 | $143.68 | $143.78 | $143.23 | $143.66 | $33.98 | 1,454,572 |
2017-09-11 | $142.81 | $143.44 | $142.81 | $143.37 | $33.91 | 1,806,096 |
2017-09-08 | $142.29 | $142.47 | $141.93 | $142.06 | $33.60 | 2,216,016 |
2017-09-07 | $142.36 | $142.61 | $142.06 | $142.53 | $33.72 | 1,802,080 |
2017-09-06 | $142.12 | $142.28 | $141.48 | $142.08 | $33.61 | 3,012,184 |
2017-09-05 | $142.13 | $142.39 | $140.87 | $141.64 | $33.50 | 2,799,444 |
2017-09-01 | $142.70 | $142.86 | $142.33 | $142.47 | $33.70 | 1,756,076 |
2017-08-31 | $141.87 | $142.62 | $141.74 | $142.43 | $33.69 | 1,767,120 |
2017-08-30 | $140.55 | $141.58 | $140.40 | $141.41 | $33.45 | 1,510,072 |
2017-08-29 | $139.29 | $140.67 | $139.14 | $140.46 | $33.23 | 1,709,280 |
2017-08-28 | $140.25 | $140.29 | $139.85 | $140.13 | $33.15 | 1,810,196 |
2017-08-25 | $140.27 | $140.59 | $139.74 | $139.87 | $33.09 | 2,581,592 |
2017-08-24 | $140.30 | $140.43 | $139.30 | $139.73 | $33.05 | 3,144,608 |
2017-08-23 | $139.99 | $140.27 | $139.82 | $140.00 | $33.12 | 2,202,852 |
2017-08-22 | $139.38 | $140.73 | $139.38 | $140.61 | $33.26 | 1,670,812 |
2017-08-21 | $138.75 | $139.12 | $138.20 | $138.99 | $32.88 | 2,328,400 |
2017-08-18 | $138.98 | $139.57 | $138.45 | $138.79 | $32.83 | 1,916,892 |
2017-08-17 | $140.87 | $141.13 | $139.03 | $139.04 | $32.89 | 2,396,696 |
2017-08-16 | $141.17 | $141.65 | $141.00 | $141.25 | $33.41 | 1,831,768 |
2017-08-15 | $141.07 | $141.22 | $140.63 | $140.89 | $33.33 | 1,178,852 |
2017-08-14 | $140.36 | $141.05 | $140.25 | $140.89 | $33.33 | 1,591,612 |
2017-08-11 | $138.92 | $139.69 | $138.87 | $139.33 | $32.96 | 1,698,960 |
2017-08-10 | $140.47 | $140.53 | $138.77 | $138.83 | $32.84 | 2,175,588 |
2017-08-09 | $140.35 | $141.06 | $140.20 | $141.01 | $33.36 | 1,227,376 |
2017-08-08 | $141.04 | $141.80 | $140.67 | $140.97 | $33.35 | 3,705,132 |
2017-08-07 | $140.96 | $141.29 | $140.85 | $141.29 | $33.42 | 1,430,572 |
2017-08-04 | $140.95 | $141.06 | $140.48 | $140.82 | $33.31 | 1,187,660 |
2017-08-03 | $140.93 | $140.93 | $140.40 | $140.60 | $33.26 | 2,384,632 |
2017-08-02 | $141.22 | $141.22 | $140.14 | $140.85 | $33.32 | 3,633,068 |
2017-08-01 | $140.85 | $140.88 | $140.46 | $140.64 | $33.27 | 1,713,616 |
2017-07-31 | $141.11 | $141.14 | $140.29 | $140.42 | $33.22 | 7,361,524 |
2017-07-28 | $140.46 | $140.88 | $140.31 | $140.80 | $33.31 | 1,602,664 |
2017-07-27 | $142.00 | $142.00 | $139.89 | $140.98 | $33.35 | 3,531,652 |
2017-07-26 | $141.39 | $141.47 | $141.21 | $141.37 | $33.44 | 1,800,460 |
2017-07-25 | $141.42 | $141.42 | $141.04 | $141.17 | $33.39 | 2,693,764 |
2017-07-24 | $141.15 | $141.30 | $140.80 | $141.22 | $33.41 | 1,239,092 |
2017-07-21 | $140.82 | $141.17 | $140.67 | $141.17 | $33.39 | 1,920,152 |
2017-07-20 | $141.41 | $141.41 | $140.72 | $141.17 | $33.39 | 3,511,924 |
2017-07-19 | $140.64 | $141.16 | $140.62 | $141.13 | $33.38 | 6,347,640 |
2017-07-18 | $139.76 | $140.38 | $139.56 | $140.37 | $33.20 | 3,198,980 |
2017-07-17 | $139.96 | $140.15 | $139.85 | $139.93 | $33.10 | 1,508,892 |
2017-07-14 | $139.38 | $140.10 | $139.28 | $139.88 | $33.09 | 3,471,648 |
2017-07-13 | $138.95 | $139.18 | $138.70 | $139.03 | $32.89 | 4,368,244 |
2017-07-12 | $138.32 | $138.96 | $138.32 | $138.79 | $32.83 | 1,565,656 |
2017-07-11 | $137.47 | $137.71 | $136.67 | $137.52 | $32.53 | 1,915,832 |
2017-07-10 | $137.17 | $137.78 | $136.96 | $137.52 | $32.53 | 2,043,392 |
2017-07-07 | $136.34 | $137.29 | $136.34 | $137.09 | $32.43 | 2,449,212 |
2017-07-06 | $136.65 | $136.65 | $135.80 | $136.00 | $32.17 | 5,598,688 |
2017-07-05 | $136.85 | $137.34 | $136.40 | $137.16 | $32.44 | 4,386,264 |
2017-07-03 | $137.42 | $137.61 | $136.52 | $136.56 | $32.30 | 1,461,696 |
2017-06-30 | $137.29 | $137.38 | $136.72 | $136.85 | $32.37 | 2,151,080 |
2017-06-29 | $138.12 | $138.12 | $135.75 | $136.61 | $32.31 | 2,789,068 |
2017-06-28 | $137.60 | $138.47 | $137.23 | $138.38 | $32.73 | 2,430,892 |
2017-06-27 | $138.36 | $138.47 | $137.06 | $137.09 | $32.43 | 2,217,684 |
2017-06-26 | $139.91 | $140.07 | $139.03 | $139.11 | $32.79 | 2,909,392 |
2017-06-23 | $139.03 | $139.56 | $138.74 | $139.37 | $32.85 | 1,631,664 |
2017-06-22 | $139.08 | $139.44 | $138.83 | $139.02 | $32.77 | 1,409,196 |
2017-06-21 | $138.80 | $139.09 | $138.59 | $139.00 | $32.76 | 1,386,236 |
2017-06-20 | $139.23 | $139.37 | $138.55 | $138.56 | $32.66 | 1,373,068 |
2017-06-19 | $138.69 | $139.50 | $138.65 | $139.47 | $32.87 | 1,480,988 |
2017-06-16 | $138.13 | $138.16 | $137.49 | $138.02 | $32.53 | 1,302,184 |
2017-06-15 | $137.17 | $138.02 | $136.78 | $137.95 | $32.52 | 1,751,056 |
2017-06-14 | $138.74 | $138.80 | $137.47 | $138.19 | $32.57 | 1,423,236 |
2017-06-13 | $138.03 | $138.43 | $137.68 | $138.35 | $32.61 | 1,434,772 |
2017-06-12 | $137.46 | $137.50 | $136.43 | $137.50 | $32.41 | 2,009,564 |
2017-06-09 | $139.46 | $139.72 | $136.71 | $137.91 | $32.51 | 2,326,280 |
2017-06-08 | $139.52 | $139.59 | $138.84 | $139.30 | $32.83 | 2,185,464 |
2017-06-07 | $139.43 | $139.55 | $138.88 | $139.43 | $32.86 | 1,522,736 |
2017-06-06 | $139.27 | $139.62 | $139.06 | $139.14 | $32.80 | 1,597,584 |
2017-06-05 | $139.62 | $139.73 | $139.44 | $139.57 | $32.90 | 2,138,832 |
2017-06-02 | $138.98 | $139.73 | $138.83 | $139.62 | $32.91 | 1,745,912 |
2017-06-01 | $138.15 | $138.70 | $137.91 | $138.68 | $32.69 | 3,063,176 |
2017-05-31 | $138.10 | $138.15 | $137.37 | $137.89 | $32.50 | 1,519,644 |
2017-05-30 | $137.68 | $137.92 | $137.47 | $137.82 | $32.48 | 1,224,576 |
2017-05-26 | $137.75 | $137.85 | $137.60 | $137.80 | $32.48 | 1,520,608 |
2017-05-25 | $137.09 | $137.97 | $137.01 | $137.72 | $32.46 | 2,167,016 |
2017-05-24 | $136.46 | $136.84 | $136.28 | $136.76 | $32.24 | 2,461,556 |
2017-05-23 | $136.46 | $136.46 | $136.05 | $136.22 | $32.11 | 1,936,152 |
2017-05-22 | $135.62 | $136.20 | $135.56 | $136.13 | $32.09 | 1,512,156 |
2017-05-19 | $134.84 | $135.66 | $134.68 | $135.26 | $31.88 | 4,614,068 |
2017-05-18 | $133.60 | $134.96 | $133.53 | $134.47 | $31.70 | 2,507,608 |
2017-05-17 | $135.12 | $135.37 | $133.65 | $133.67 | $31.51 | 2,630,036 |
2017-05-16 | $136.25 | $136.30 | $135.80 | $136.15 | $32.09 | 1,327,440 |
2017-05-15 | $135.68 | $136.10 | $135.57 | $136.05 | $32.07 | 1,172,208 |
2017-05-12 | $135.38 | $135.55 | $135.25 | $135.46 | $31.93 | 1,174,728 |
2017-05-11 | $135.30 | $135.48 | $134.68 | $135.43 | $31.92 | 2,075,688 |
2017-05-10 | $135.43 | $135.63 | $135.21 | $135.63 | $31.97 | 1,492,552 |
2017-05-09 | $135.52 | $135.71 | $135.22 | $135.46 | $31.93 | 2,105,736 |
2017-05-08 | $135.29 | $135.36 | $134.97 | $135.35 | $31.90 | 1,643,976 |
2017-05-05 | $134.92 | $135.23 | $134.65 | $135.22 | $31.87 | 1,542,492 |
2017-05-04 | $134.63 | $134.73 | $134.13 | $134.71 | $31.75 | 8,229,428 |
2017-05-03 | $134.65 | $134.65 | $134.08 | $134.52 | $31.71 | 5,596,120 |
2017-05-02 | $134.84 | $134.97 | $134.57 | $134.90 | $31.80 | 1,691,664 |
2017-05-01 | $134.49 | $134.91 | $134.32 | $134.64 | $31.74 | 2,491,292 |
2017-04-28 | $134.45 | $134.59 | $133.97 | $134.11 | $31.61 | 1,870,456 |
2017-04-27 | $134.00 | $134.28 | $133.84 | $134.12 | $31.61 | 2,106,852 |
2017-04-26 | $133.96 | $134.25 | $133.73 | $133.79 | $31.54 | 2,577,612 |
2017-04-25 | $133.45 | $134.10 | $133.38 | $133.87 | $31.55 | 2,552,852 |
2017-04-24 | $132.62 | $133.16 | $132.62 | $133.02 | $31.35 | 7,671,388 |
2017-04-21 | $131.87 | $131.92 | $131.38 | $131.71 | $31.04 | 5,877,208 |
2017-04-20 | $131.25 | $132.13 | $131.07 | $131.87 | $31.08 | 5,147,332 |
2017-04-19 | $131.30 | $131.56 | $130.71 | $130.88 | $30.85 | 2,062,588 |
2017-04-18 | $130.79 | $131.25 | $130.56 | $130.92 | $30.86 | 1,764,488 |
2017-04-17 | $130.29 | $131.19 | $130.29 | $131.19 | $30.92 | 2,004,236 |
2017-04-13 | $130.54 | $131.02 | $130.04 | $130.04 | $30.65 | 2,322,448 |
2017-04-12 | $131.08 | $131.14 | $130.55 | $130.71 | $30.81 | 2,131,024 |
2017-04-11 | $131.22 | $131.37 | $130.32 | $131.22 | $30.93 | 3,247,544 |
2017-04-10 | $131.48 | $131.91 | $131.12 | $131.40 | $30.97 | 2,098,280 |
2017-04-07 | $131.42 | $131.78 | $131.09 | $131.34 | $30.96 | 1,710,636 |
2017-04-06 | $131.39 | $131.72 | $131.08 | $131.41 | $30.97 | 2,106,632 |
2017-04-05 | $131.84 | $132.61 | $131.08 | $131.22 | $30.93 | 10,002,320 |
2017-04-04 | $131.32 | $131.56 | $131.08 | $131.54 | $31.00 | 3,788,480 |
2017-04-03 | $131.65 | $131.85 | $130.75 | $131.48 | $30.99 | 9,720,688 |
2017-03-31 | $131.56 | $131.96 | $131.44 | $131.52 | $31.00 | 2,034,376 |
2017-03-30 | $131.50 | $131.88 | $131.32 | $131.67 | $31.04 | 2,029,480 |
2017-03-29 | $131.07 | $131.62 | $130.96 | $131.51 | $31.00 | 1,805,808 |
2017-03-28 | $130.28 | $131.50 | $130.11 | $131.24 | $30.93 | 4,001,144 |
2017-03-27 | $129.50 | $130.60 | $129.25 | $130.44 | $30.75 | 4,192,396 |
2017-03-24 | $130.84 | $131.08 | $130.01 | $130.50 | $30.76 | 2,777,016 |
2017-03-23 | $130.99 | $131.60 | $130.76 | $130.96 | $30.76 | 2,954,476 |
2017-03-22 | $130.81 | $131.37 | $130.49 | $131.23 | $30.83 | 5,277,072 |
2017-03-21 | $132.59 | $132.81 | $130.67 | $130.79 | $30.72 | 3,865,604 |
2017-03-20 | $132.31 | $132.54 | $131.96 | $132.23 | $31.06 | 4,077,992 |
2017-03-17 | $132.53 | $132.69 | $132.22 | $132.23 | $31.06 | 1,353,872 |
2017-03-16 | $132.64 | $132.64 | $131.97 | $132.26 | $31.07 | 5,080,368 |
2017-03-15 | $131.57 | $132.72 | $131.47 | $132.43 | $31.11 | 2,848,300 |
2017-03-14 | $131.46 | $131.49 | $130.99 | $131.32 | $30.85 | 2,001,628 |
2017-03-13 | $131.59 | $131.78 | $131.40 | $131.71 | $30.94 | 1,554,564 |
2017-03-10 | $131.68 | $131.74 | $131.04 | $131.52 | $30.90 | 1,562,108 |
2017-03-09 | $130.92 | $131.23 | $130.49 | $131.05 | $30.79 | 1,807,132 |
2017-03-08 | $131.08 | $131.39 | $130.84 | $130.96 | $30.76 | 3,172,124 |
2017-03-07 | $131.01 | $131.43 | $130.86 | $131.05 | $30.79 | 2,010,788 |
2017-03-06 | $131.07 | $131.46 | $130.83 | $131.28 | $30.84 | 1,669,828 |
2017-03-03 | $131.30 | $131.56 | $130.99 | $131.54 | $30.90 | 3,659,168 |
2017-03-02 | $131.97 | $131.97 | $131.28 | $131.37 | $30.86 | 2,525,988 |
2017-03-01 | $131.33 | $132.32 | $131.26 | $132.07 | $31.03 | 3,903,424 |
2017-02-28 | $130.64 | $130.75 | $130.23 | $130.45 | $30.64 | 2,159,096 |
2017-02-27 | $130.58 | $130.85 | $130.32 | $130.76 | $30.72 | 1,832,320 |
2017-02-24 | $129.76 | $130.60 | $129.72 | $130.60 | $30.68 | 2,573,888 |
2017-02-23 | $130.55 | $130.63 | $129.75 | $130.20 | $30.59 | 1,856,428 |
2017-02-22 | $130.17 | $130.39 | $130.00 | $130.32 | $30.61 | 1,685,496 |
2017-02-21 | $130.00 | $130.44 | $129.82 | $130.31 | $30.61 | 1,623,452 |
2017-02-17 | $129.15 | $129.67 | $129.10 | $129.67 | $30.46 | 1,546,448 |
2017-02-16 | $129.54 | $129.63 | $128.97 | $129.44 | $30.41 | 3,542,812 |
2017-02-15 | $128.77 | $129.60 | $128.70 | $129.48 | $30.42 | 2,067,040 |
2017-02-14 | $128.28 | $128.81 | $128.03 | $128.78 | $30.25 | 2,065,764 |
2017-02-13 | $128.12 | $128.54 | $128.00 | $128.38 | $30.16 | 3,305,508 |
2017-02-10 | $127.55 | $127.91 | $127.44 | $127.77 | $30.02 | 2,378,264 |
2017-02-09 | $126.85 | $127.50 | $126.78 | $127.30 | $29.90 | 2,305,708 |
2017-02-08 | $126.33 | $126.77 | $126.16 | $126.70 | $29.76 | 2,176,208 |
2017-02-07 | $126.47 | $126.73 | $126.32 | $126.43 | $29.70 | 2,697,600 |
2017-02-06 | $126.19 | $126.32 | $125.99 | $126.26 | $29.66 | 1,906,000 |
2017-02-03 | $126.05 | $126.43 | $125.99 | $126.39 | $29.69 | 1,828,268 |
2017-02-02 | $125.38 | $125.95 | $125.25 | $125.71 | $29.53 | 2,206,244 |
2017-02-01 | $125.88 | $126.00 | $125.18 | $125.59 | $29.50 | 3,156,496 |
2017-01-31 | $125.13 | $125.35 | $124.76 | $125.35 | $29.45 | 3,592,112 |
2017-01-30 | $125.91 | $125.91 | $124.89 | $125.55 | $29.49 | 3,219,648 |
2017-01-27 | $126.38 | $126.45 | $126.10 | $126.32 | $29.67 | 3,086,416 |
2017-01-26 | $126.31 | $126.40 | $126.07 | $126.21 | $29.65 | 2,005,004 |
2017-01-25 | $125.80 | $126.27 | $125.73 | $126.25 | $29.66 | 2,397,544 |
2017-01-24 | $124.72 | $125.49 | $124.57 | $125.29 | $29.43 | 2,194,144 |
2017-01-23 | $124.60 | $124.82 | $124.05 | $124.64 | $29.28 | 6,373,224 |
2017-01-20 | $124.92 | $125.04 | $124.44 | $124.72 | $29.30 | 2,777,144 |
2017-01-19 | $124.73 | $124.90 | $124.11 | $124.39 | $29.22 | 3,582,672 |
2017-01-18 | $124.51 | $124.64 | $124.22 | $124.62 | $29.28 | 3,043,200 |
2017-01-17 | $124.27 | $124.51 | $124.06 | $124.33 | $29.21 | 4,458,628 |
2017-01-13 | $124.43 | $124.70 | $124.36 | $124.57 | $29.26 | 7,708,228 |
2017-01-12 | $124.13 | $124.39 | $123.39 | $124.30 | $29.20 | 2,274,092 |
2017-01-11 | $124.15 | $124.48 | $123.68 | $124.46 | $29.24 | 2,483,972 |
2017-01-10 | $124.28 | $124.70 | $124.00 | $124.16 | $29.17 | 3,413,724 |
2017-01-09 | $124.35 | $124.52 | $124.18 | $124.31 | $29.20 | 2,365,428 |
2017-01-06 | $123.80 | $124.66 | $123.44 | $124.40 | $29.22 | 3,480,496 |
2017-01-05 | $123.28 | $123.73 | $123.27 | $123.64 | $29.05 | 3,084,716 |
2017-01-04 | $122.84 | $123.54 | $122.84 | $123.42 | $28.99 | 13,671,124 |
2017-01-03 | $122.50 | $123.06 | $122.03 | $122.63 | $28.81 | 5,124,652 |
2016-12-30 | $122.82 | $122.83 | $121.43 | $121.79 | $28.61 | 2,198,144 |
2016-12-29 | $122.52 | $122.78 | $122.24 | $122.57 | $28.79 | 8,415,052 |
2016-12-28 | $123.65 | $123.69 | $122.42 | $122.48 | $28.77 | 2,226,692 |
2016-12-27 | $123.31 | $123.86 | $123.16 | $123.43 | $29.00 | 1,914,044 |
2016-12-23 | $122.93 | $123.09 | $122.79 | $123.09 | $28.92 | 1,526,504 |
2016-12-22 | $123.15 | $123.20 | $122.63 | $122.94 | $28.88 | 2,002,236 |
2016-12-21 | $123.51 | $123.60 | $123.20 | $123.23 | $28.95 | 2,846,012 |
2016-12-20 | $123.93 | $124.15 | $123.83 | $124.09 | $29.03 | 2,058,844 |
2016-12-19 | $123.46 | $124.09 | $123.31 | $123.64 | $28.92 | 2,829,312 |
2016-12-16 | $123.81 | $123.95 | $123.12 | $123.23 | $28.83 | 3,672,524 |
2016-12-15 | $123.43 | $124.13 | $123.30 | $123.54 | $28.90 | 3,809,644 |
2016-12-14 | $123.93 | $124.25 | $122.97 | $123.20 | $28.82 | 3,530,136 |
2016-12-13 | $123.30 | $124.31 | $123.23 | $123.94 | $28.99 | 3,799,356 |
2016-12-12 | $122.90 | $123.09 | $122.55 | $122.91 | $28.75 | 1,869,812 |
2016-12-09 | $122.48 | $123.16 | $122.48 | $123.12 | $28.80 | 4,344,320 |
2016-12-08 | $122.11 | $122.52 | $121.79 | $122.27 | $28.60 | 3,094,460 |
2016-12-07 | $120.43 | $122.14 | $120.15 | $122.04 | $28.55 | 5,155,952 |
2016-12-06 | $120.54 | $120.59 | $120.17 | $120.59 | $28.21 | 2,560,936 |
2016-12-05 | $120.12 | $120.56 | $119.84 | $120.33 | $28.15 | 2,199,548 |
2016-12-02 | $119.29 | $119.88 | $119.14 | $119.58 | $27.97 | 3,118,516 |
2016-12-01 | $120.55 | $120.55 | $119.10 | $119.34 | $27.92 | 4,316,356 |
2016-11-30 | $121.87 | $121.87 | $120.53 | $120.55 | $28.20 | 3,872,728 |
2016-11-29 | $121.35 | $121.98 | $121.21 | $121.64 | $28.46 | 3,053,728 |
2016-11-28 | $121.61 | $121.77 | $121.19 | $121.28 | $28.37 | 2,871,104 |
2016-11-25 | $121.58 | $121.77 | $121.49 | $121.77 | $28.49 | 932,732 |
2016-11-23 | $121.12 | $121.34 | $120.85 | $121.33 | $28.38 | 3,419,084 |
2016-11-22 | $121.54 | $121.61 | $121.08 | $121.48 | $28.42 | 4,353,816 |
2016-11-21 | $120.69 | $121.29 | $120.44 | $121.24 | $28.36 | 2,437,752 |
2016-11-18 | $120.90 | $120.96 | $120.19 | $120.30 | $28.14 | 3,045,044 |
2016-11-17 | $120.04 | $120.69 | $119.87 | $120.69 | $28.23 | 2,511,200 |
2016-11-16 | $119.21 | $119.97 | $119.14 | $119.96 | $28.06 | 3,639,000 |
2016-11-15 | $119.08 | $119.63 | $118.90 | $119.51 | $27.96 | 3,737,884 |
2016-11-14 | $119.71 | $119.71 | $118.19 | $118.54 | $27.73 | 2,437,840 |
2016-11-11 | $119.23 | $119.69 | $118.85 | $119.41 | $27.93 | 2,802,904 |
2016-11-10 | $120.87 | $120.93 | $118.55 | $119.53 | $27.96 | 4,641,452 |
2016-11-09 | $118.54 | $120.55 | $118.32 | $120.25 | $28.13 | 5,852,392 |
2016-11-08 | $118.92 | $120.09 | $118.76 | $119.75 | $28.01 | 2,215,376 |
2016-11-07 | $118.19 | $119.10 | $118.07 | $119.06 | $27.85 | 2,037,512 |
2016-11-04 | $116.36 | $117.26 | $116.12 | $116.49 | $27.25 | 3,925,920 |
2016-11-03 | $117.38 | $117.49 | $116.40 | $116.58 | $27.27 | 1,893,456 |
2016-11-02 | $117.94 | $118.26 | $117.12 | $117.32 | $27.45 | 5,057,764 |
2016-11-01 | $119.30 | $119.30 | $117.31 | $118.10 | $27.63 | 3,559,448 |
2016-10-31 | $119.48 | $119.50 | $119.02 | $119.11 | $27.86 | 1,689,004 |
2016-10-28 | $119.36 | $120.03 | $118.88 | $119.20 | $27.89 | 3,057,020 |
2016-10-27 | $120.48 | $120.48 | $119.38 | $119.48 | $27.95 | 1,735,200 |
2016-10-26 | $120.05 | $120.45 | $119.71 | $120.03 | $28.08 | 1,914,596 |
2016-10-25 | $121.11 | $121.11 | $120.52 | $120.60 | $28.21 | 2,501,376 |
2016-10-24 | $121.06 | $121.35 | $121.06 | $121.25 | $28.37 | 1,609,168 |
2016-10-21 | $119.92 | $120.52 | $119.77 | $120.46 | $28.18 | 2,480,080 |
2016-10-20 | $120.18 | $120.39 | $119.66 | $120.04 | $28.08 | 2,083,900 |
2016-10-19 | $120.26 | $120.45 | $120.00 | $120.29 | $28.14 | 1,881,328 |
2016-10-18 | $120.29 | $120.50 | $119.96 | $120.10 | $28.10 | 2,264,340 |
2016-10-17 | $119.70 | $119.78 | $119.21 | $119.28 | $27.90 | 1,868,808 |
2016-10-14 | $120.13 | $120.52 | $119.68 | $119.70 | $28.00 | 2,177,536 |
2016-10-13 | $119.23 | $119.99 | $118.68 | $119.66 | $27.99 | 3,121,684 |
2016-10-12 | $119.94 | $120.33 | $119.61 | $120.02 | $28.08 | 2,209,124 |
2016-10-11 | $121.13 | $121.15 | $119.34 | $119.78 | $28.02 | 2,390,348 |
2016-10-10 | $121.24 | $121.62 | $121.24 | $121.29 | $28.37 | 1,544,188 |
2016-10-07 | $121.41 | $121.42 | $120.23 | $120.70 | $28.24 | 1,804,224 |
2016-10-06 | $120.97 | $121.38 | $120.62 | $121.20 | $28.35 | 1,928,140 |
2016-10-05 | $121.15 | $121.33 | $120.98 | $121.02 | $28.31 | 5,273,988 |
2016-10-04 | $121.55 | $121.64 | $120.43 | $120.83 | $28.27 | 2,408,836 |
2016-10-03 | $121.44 | $121.45 | $120.92 | $121.33 | $28.38 | 2,697,204 |
2016-09-30 | $121.42 | $122.04 | $121.07 | $121.66 | $28.46 | 1,654,908 |
2016-09-29 | $121.93 | $122.09 | $120.58 | $120.86 | $28.27 | 2,181,292 |
2016-09-28 | $121.83 | $122.05 | $121.27 | $121.97 | $28.53 | 1,898,468 |
2016-09-27 | $120.79 | $121.69 | $120.60 | $121.68 | $28.47 | 1,538,056 |
2016-09-26 | $121.22 | $121.28 | $120.66 | $120.78 | $28.26 | 1,803,940 |
2016-09-23 | $122.57 | $122.62 | $122.10 | $122.14 | $28.48 | 1,324,796 |
2016-09-22 | $122.55 | $122.99 | $122.50 | $122.82 | $28.64 | 1,672,804 |
2016-09-21 | $121.22 | $122.06 | $120.49 | $121.95 | $28.43 | 2,152,256 |
2016-09-20 | $121.05 | $121.23 | $120.58 | $120.70 | $28.14 | 1,558,448 |
2016-09-19 | $121.12 | $121.44 | $120.33 | $120.54 | $28.10 | 1,516,264 |
2016-09-16 | $120.70 | $120.82 | $120.25 | $120.65 | $28.13 | 1,716,836 |
2016-09-15 | $119.65 | $121.18 | $119.49 | $120.99 | $28.21 | 2,406,868 |
2016-09-14 | $119.43 | $120.29 | $119.26 | $119.64 | $27.89 | 2,441,436 |
2016-09-13 | $120.10 | $120.25 | $118.94 | $119.32 | $27.82 | 3,461,260 |
2016-09-12 | $118.44 | $120.97 | $118.37 | $120.76 | $28.16 | 4,890,856 |
2016-09-09 | $121.13 | $121.13 | $118.94 | $118.94 | $27.73 | 3,740,408 |
2016-09-08 | $122.31 | $122.37 | $121.75 | $121.96 | $28.43 | 1,708,564 |
2016-09-07 | $122.60 | $122.73 | $122.20 | $122.63 | $28.59 | 1,339,552 |
2016-09-06 | $122.39 | $122.70 | $122.03 | $122.70 | $28.61 | 2,061,132 |
2016-09-02 | $122.23 | $122.55 | $121.83 | $122.23 | $28.50 | 1,305,380 |
2016-09-01 | $121.64 | $121.78 | $120.97 | $121.72 | $28.38 | 2,664,764 |
2016-08-31 | $121.76 | $121.76 | $121.17 | $121.54 | $28.34 | 1,770,672 |
2016-08-30 | $122.20 | $122.28 | $121.54 | $121.86 | $28.41 | 1,385,528 |
2016-08-29 | $122.00 | $122.43 | $121.96 | $122.23 | $28.50 | 1,723,176 |
2016-08-26 | $122.09 | $122.80 | $121.24 | $121.84 | $28.41 | 2,385,488 |
2016-08-25 | $121.92 | $122.33 | $121.73 | $121.92 | $28.43 | 2,126,520 |
2016-08-24 | $122.88 | $122.88 | $121.82 | $122.11 | $28.47 | 1,694,820 |
2016-08-23 | $122.99 | $123.23 | $122.85 | $122.85 | $28.64 | 2,411,388 |
2016-08-22 | $122.45 | $122.78 | $122.23 | $122.58 | $28.58 | 1,334,140 |
2016-08-19 | $122.39 | $122.61 | $122.06 | $122.55 | $28.57 | 1,207,728 |
2016-08-18 | $122.49 | $122.67 | $122.28 | $122.56 | $28.57 | 1,081,836 |
2016-08-17 | $122.31 | $122.55 | $121.73 | $122.47 | $28.55 | 1,959,652 |
2016-08-16 | $122.85 | $122.88 | $122.30 | $122.30 | $28.51 | 1,455,356 |
2016-08-15 | $123.04 | $123.33 | $122.82 | $123.12 | $28.71 | 2,436,104 |
2016-08-12 | $122.75 | $122.89 | $122.49 | $122.79 | $28.63 | 1,713,372 |
2016-08-11 | $122.78 | $123.08 | $122.56 | $122.95 | $28.67 | 1,254,124 |
2016-08-10 | $122.69 | $122.70 | $122.23 | $122.46 | $28.55 | 1,824,324 |
2016-08-09 | $122.45 | $122.93 | $122.39 | $122.60 | $28.58 | 2,254,644 |
2016-08-08 | $122.75 | $122.82 | $122.23 | $122.44 | $28.55 | 1,688,284 |
2016-08-05 | $122.23 | $122.77 | $122.09 | $122.68 | $28.60 | 1,638,128 |
2016-08-04 | $121.78 | $122.08 | $121.45 | $121.90 | $28.42 | 1,642,196 |
2016-08-03 | $121.42 | $121.67 | $121.23 | $121.64 | $28.36 | 2,370,756 |
2016-08-02 | $122.19 | $122.27 | $120.99 | $121.51 | $28.33 | 2,512,488 |
2016-08-01 | $122.03 | $122.60 | $121.84 | $122.34 | $28.52 | 1,898,392 |
2016-07-29 | $121.75 | $122.28 | $121.54 | $121.96 | $28.43 | 1,928,868 |
2016-07-28 | $121.39 | $121.88 | $121.07 | $121.73 | $28.38 | 2,658,528 |
2016-07-27 | $121.65 | $121.68 | $120.77 | $121.34 | $28.29 | 3,127,232 |
2016-07-26 | $121.19 | $121.47 | $120.65 | $121.08 | $28.23 | 2,223,996 |
2016-07-25 | $121.36 | $121.37 | $120.84 | $121.22 | $28.26 | 1,707,092 |
2016-07-22 | $121.00 | $121.49 | $120.75 | $121.40 | $28.30 | 1,489,628 |
2016-07-21 | $121.41 | $121.50 | $120.63 | $120.94 | $28.20 | 2,119,752 |
2016-07-20 | $121.10 | $121.64 | $120.99 | $121.48 | $28.32 | 2,462,132 |
2016-07-19 | $120.43 | $120.65 | $120.35 | $120.61 | $28.12 | 1,525,844 |
2016-07-18 | $120.43 | $120.89 | $120.39 | $120.81 | $28.17 | 1,810,800 |
2016-07-15 | $120.80 | $121.29 | $120.13 | $120.35 | $28.06 | 1,909,792 |
2016-07-14 | $120.69 | $120.76 | $120.23 | $120.51 | $28.10 | 1,867,472 |
2016-07-13 | $120.03 | $120.32 | $119.76 | $119.88 | $27.95 | 2,043,708 |
2016-07-12 | $119.95 | $120.18 | $119.70 | $120.00 | $27.98 | 5,262,196 |
2016-07-11 | $119.30 | $119.80 | $119.19 | $119.37 | $27.83 | 2,111,824 |
2016-07-08 | $118.12 | $119.11 | $117.83 | $119.00 | $27.74 | 2,451,656 |
2016-07-07 | $117.37 | $117.64 | $116.80 | $117.24 | $27.33 | 2,089,120 |
2016-07-06 | $116.25 | $117.30 | $115.95 | $117.25 | $27.34 | 3,471,804 |
2016-07-05 | $116.41 | $116.73 | $116.09 | $116.59 | $27.18 | 4,475,136 |
2016-07-01 | $116.62 | $117.38 | $116.51 | $116.92 | $27.26 | 6,294,344 |
2016-06-30 | $115.47 | $116.59 | $115.16 | $116.58 | $27.18 | 3,136,344 |
2016-06-29 | $114.28 | $115.39 | $114.19 | $115.20 | $26.86 | 2,730,328 |
2016-06-28 | $112.74 | $113.43 | $112.32 | $113.43 | $26.45 | 3,290,512 |
2016-06-27 | $112.50 | $112.50 | $110.84 | $111.31 | $25.95 | 7,825,960 |
2016-06-24 | $113.30 | $115.17 | $112.98 | $113.21 | $26.39 | 12,017,316 |
2016-06-23 | $116.71 | $117.20 | $116.33 | $117.17 | $27.32 | 3,544,172 |
2016-06-22 | $116.16 | $116.69 | $115.77 | $115.86 | $27.01 | 3,635,972 |
2016-06-21 | $116.12 | $116.31 | $115.82 | $116.09 | $27.07 | 5,963,144 |
2016-06-20 | $116.66 | $117.27 | $116.22 | $116.33 | $27.01 | 2,646,488 |
2016-06-17 | $116.35 | $116.35 | $115.18 | $115.56 | $26.83 | 3,567,460 |
2016-06-16 | $115.56 | $116.52 | $114.96 | $116.42 | $27.03 | 2,993,552 |
2016-06-15 | $116.53 | $116.87 | $115.98 | $116.10 | $26.95 | 3,015,376 |
2016-06-14 | $116.01 | $116.44 | $115.56 | $116.27 | $26.99 | 2,804,560 |
2016-06-13 | $116.70 | $117.30 | $116.23 | $116.31 | $27.00 | 2,243,988 |
2016-06-10 | $117.48 | $117.68 | $116.93 | $117.27 | $27.23 | 1,677,880 |
2016-06-09 | $117.93 | $118.42 | $117.87 | $118.35 | $27.48 | 2,032,020 |
2016-06-08 | $118.06 | $118.51 | $117.95 | $118.41 | $27.49 | 1,611,640 |
2016-06-07 | $118.05 | $118.40 | $117.95 | $117.98 | $27.39 | 1,788,704 |
2016-06-06 | $117.69 | $118.21 | $117.54 | $117.96 | $27.39 | 1,581,228 |
2016-06-03 | $117.74 | $117.84 | $116.90 | $117.59 | $27.30 | 2,216,672 |
2016-06-02 | $117.34 | $117.95 | $116.94 | $117.95 | $27.38 | 1,245,312 |
2016-06-01 | $117.04 | $117.68 | $116.94 | $117.54 | $27.29 | 1,832,004 |
2016-05-31 | $117.77 | $117.77 | $116.99 | $117.44 | $27.27 | 1,908,952 |
2016-05-27 | $117.13 | $117.59 | $117.11 | $117.56 | $27.29 | 1,404,064 |
2016-05-26 | $116.93 | $117.24 | $116.77 | $117.08 | $27.18 | 1,570,416 |
2016-05-25 | $116.69 | $117.15 | $116.57 | $116.88 | $27.14 | 1,821,736 |
2016-05-24 | $115.05 | $116.52 | $115.05 | $116.28 | $27.00 | 1,941,768 |
2016-05-23 | $114.81 | $114.99 | $114.47 | $114.53 | $26.59 | 1,215,064 |
2016-05-20 | $114.44 | $115.13 | $114.28 | $114.72 | $26.63 | 3,242,900 |
2016-05-19 | $114.09 | $114.16 | $113.20 | $113.99 | $26.46 | 2,584,464 |
2016-05-18 | $114.25 | $115.28 | $113.77 | $114.52 | $26.59 | 3,449,348 |
2016-05-17 | $115.66 | $115.91 | $114.17 | $114.53 | $26.59 | 3,080,280 |
2016-05-16 | $114.74 | $116.13 | $114.69 | $115.84 | $26.89 | 2,407,944 |
2016-05-13 | $115.12 | $115.62 | $114.42 | $114.63 | $26.61 | 3,408,936 |
2016-05-12 | $115.85 | $115.85 | $114.64 | $115.39 | $26.79 | 2,351,004 |
2016-05-11 | $116.32 | $116.56 | $115.38 | $115.39 | $26.79 | 1,959,392 |
2016-05-10 | $115.61 | $116.67 | $115.61 | $116.60 | $27.07 | 3,104,844 |
2016-05-09 | $114.77 | $115.53 | $114.75 | $115.18 | $26.74 | 2,138,492 |
2016-05-06 | $113.90 | $114.77 | $113.69 | $114.75 | $26.64 | 2,549,996 |
2016-05-05 | $114.36 | $114.69 | $114.04 | $114.25 | $26.53 | 3,573,784 |
2016-05-04 | $114.02 | $114.53 | $113.93 | $114.20 | $26.51 | 3,183,316 |
2016-05-03 | $114.80 | $115.20 | $114.29 | $114.72 | $26.63 | 6,109,580 |
2016-05-02 | $114.82 | $115.64 | $114.59 | $115.51 | $26.82 | 3,288,268 |
2016-04-29 | $114.71 | $114.89 | $113.71 | $114.52 | $26.59 | 2,912,300 |
2016-04-28 | $115.71 | $116.50 | $114.69 | $114.92 | $26.68 | 4,109,284 |
2016-04-27 | $115.77 | $116.25 | $115.25 | $116.00 | $26.93 | 2,494,828 |
2016-04-26 | $116.66 | $116.88 | $115.98 | $116.33 | $27.01 | 1,699,024 |
2016-04-25 | $116.10 | $116.46 | $115.83 | $116.46 | $27.04 | 2,334,784 |
2016-04-22 | $116.47 | $116.75 | $115.65 | $116.40 | $27.02 | 3,217,400 |
2016-04-21 | $117.69 | $117.82 | $116.96 | $117.18 | $27.21 | 2,985,020 |
2016-04-20 | $117.72 | $118.06 | $117.24 | $117.58 | $27.30 | 2,694,728 |
2016-04-19 | $118.04 | $118.13 | $117.10 | $117.60 | $27.30 | 2,827,080 |
2016-04-18 | $116.85 | $117.88 | $116.84 | $117.85 | $27.36 | 1,879,136 |
2016-04-15 | $117.18 | $117.22 | $116.83 | $117.15 | $27.20 | 2,682,008 |
2016-04-14 | $117.22 | $117.51 | $116.95 | $117.15 | $27.20 | 2,084,552 |
2016-04-13 | $116.84 | $117.23 | $116.58 | $117.17 | $27.20 | 2,201,364 |
2016-04-12 | $115.36 | $116.34 | $114.95 | $116.16 | $26.97 | 5,104,872 |
2016-04-11 | $116.17 | $116.53 | $115.23 | $115.27 | $26.76 | 3,198,092 |
2016-04-08 | $116.35 | $116.57 | $115.41 | $115.76 | $26.88 | 2,256,596 |
2016-04-07 | $116.44 | $116.57 | $115.19 | $115.69 | $26.86 | 2,661,920 |
2016-04-06 | $115.71 | $117.09 | $115.64 | $117.05 | $27.18 | 5,202,664 |
2016-04-05 | $115.70 | $116.16 | $115.45 | $115.64 | $26.85 | 3,334,772 |
2016-04-04 | $117.06 | $117.09 | $116.52 | $116.72 | $27.10 | 2,527,128 |
2016-04-01 | $115.34 | $117.12 | $115.20 | $117.07 | $27.18 | 5,061,624 |
2016-03-31 | $116.14 | $116.42 | $115.82 | $115.89 | $26.91 | 3,248,512 |
2016-03-30 | $116.34 | $116.64 | $115.98 | $116.21 | $26.98 | 2,874,960 |
2016-03-29 | $114.08 | $115.73 | $114.03 | $115.68 | $26.86 | 2,989,552 |
2016-03-28 | $114.47 | $114.62 | $114.09 | $114.23 | $26.52 | 2,219,736 |
2016-03-24 | $113.70 | $114.23 | $113.60 | $114.23 | $26.52 | 2,864,772 |
2016-03-23 | $114.58 | $114.70 | $114.04 | $114.21 | $26.52 | 2,513,812 |
2016-03-22 | $114.51 | $115.51 | $114.51 | $115.19 | $26.64 | 3,115,960 |
2016-03-21 | $114.64 | $115.16 | $114.51 | $115.05 | $26.61 | 2,687,560 |
2016-03-18 | $114.83 | $115.04 | $114.40 | $114.71 | $26.53 | 2,684,088 |
2016-03-17 | $113.94 | $114.84 | $113.69 | $114.57 | $26.50 | 2,855,712 |
2016-03-16 | $113.01 | $114.41 | $113.01 | $114.17 | $26.41 | 3,191,604 |
2016-03-15 | $112.98 | $113.48 | $112.84 | $113.45 | $26.24 | 2,223,256 |
2016-03-14 | $113.09 | $113.74 | $113.06 | $113.47 | $26.25 | 3,608,952 |
2016-03-11 | $112.59 | $113.44 | $112.42 | $113.41 | $26.23 | 2,825,868 |
2016-03-10 | $111.95 | $112.58 | $110.41 | $111.56 | $25.80 | 3,608,580 |
2016-03-09 | $111.50 | $111.60 | $110.90 | $111.60 | $25.81 | 2,797,836 |
2016-03-08 | $111.10 | $111.87 | $110.85 | $110.97 | $25.67 | 3,639,460 |
2016-03-07 | $111.68 | $112.20 | $111.11 | $111.80 | $25.86 | 4,792,256 |
2016-03-04 | $112.27 | $112.78 | $111.61 | $112.28 | $25.97 | 3,620,252 |
2016-03-03 | $111.62 | $112.05 | $111.20 | $112.02 | $25.91 | 3,445,692 |
2016-03-02 | $111.64 | $111.97 | $111.19 | $111.95 | $25.89 | 4,198,776 |
2016-03-01 | $109.89 | $111.87 | $109.56 | $111.83 | $25.87 | 4,210,560 |
2016-02-29 | $109.95 | $110.62 | $109.00 | $109.00 | $25.21 | 3,614,408 |
2016-02-26 | $110.83 | $110.85 | $109.80 | $109.97 | $25.44 | 3,200,240 |
2016-02-25 | $109.30 | $110.29 | $108.68 | $110.27 | $25.51 | 4,381,280 |
2016-02-24 | $107.46 | $109.07 | $106.63 | $108.95 | $25.20 | 3,548,744 |
2016-02-23 | $109.27 | $109.50 | $108.30 | $108.38 | $25.07 | 3,375,928 |
2016-02-22 | $109.13 | $109.73 | $109.02 | $109.57 | $25.34 | 2,939,096 |
2016-02-19 | $107.46 | $108.28 | $107.15 | $108.17 | $25.02 | 3,252,732 |
2016-02-18 | $108.79 | $108.87 | $107.73 | $107.87 | $24.95 | 3,792,892 |
2016-02-17 | $107.47 | $108.82 | $107.31 | $108.64 | $25.13 | 4,851,004 |
2016-02-16 | $106.02 | $106.72 | $105.46 | $106.69 | $24.68 | 3,511,696 |
2016-02-12 | $104.21 | $104.81 | $103.54 | $104.77 | $24.23 | 4,440,960 |
2016-02-11 | $102.47 | $103.82 | $102.02 | $103.14 | $23.86 | 8,417,892 |
2016-02-10 | $104.36 | $105.77 | $103.95 | $104.04 | $24.06 | 7,404,684 |
2016-02-09 | $102.28 | $104.67 | $102.16 | $103.69 | $23.98 | 7,924,356 |
2016-02-08 | $103.81 | $103.82 | $101.83 | $103.39 | $23.91 | 12,025,824 |
2016-02-05 | $107.60 | $107.62 | $104.74 | $105.14 | $24.32 | 9,752,344 |
2016-02-04 | $107.87 | $108.80 | $107.25 | $108.05 | $24.99 | 7,113,792 |
2016-02-03 | $108.78 | $108.94 | $106.46 | $108.25 | $25.04 | 8,128,324 |
2016-02-02 | $109.31 | $109.38 | $107.87 | $108.19 | $25.02 | 8,569,240 |
2016-02-01 | $109.26 | $110.50 | $109.00 | $110.05 | $25.45 | 3,823,192 |
2016-01-29 | $107.75 | $109.85 | $107.66 | $109.81 | $25.40 | 5,632,592 |
2016-01-28 | $107.77 | $107.85 | $106.18 | $107.36 | $24.83 | 4,818,544 |
2016-01-27 | $108.05 | $108.63 | $106.06 | $106.65 | $24.67 | 6,215,644 |
2016-01-26 | $107.72 | $108.64 | $107.25 | $108.42 | $25.08 | 3,817,936 |
2016-01-25 | $108.46 | $108.83 | $107.26 | $107.36 | $24.83 | 4,143,488 |
2016-01-22 | $107.88 | $108.82 | $107.70 | $108.67 | $25.14 | 4,571,440 |
2016-01-21 | $106.18 | $107.49 | $105.24 | $106.24 | $24.57 | 7,779,564 |
2016-01-20 | $105.19 | $106.91 | $102.95 | $105.93 | $24.50 | 10,406,796 |
2016-01-19 | $107.69 | $107.89 | $105.75 | $106.76 | $24.69 | 10,233,540 |
2016-01-15 | $106.04 | $107.17 | $105.29 | $106.46 | $24.62 | 6,932,288 |
2016-01-14 | $107.47 | $109.67 | $106.22 | $108.88 | $25.18 | 8,008,244 |
2016-01-13 | $110.54 | $110.77 | $106.97 | $107.13 | $24.78 | 9,522,968 |
2016-01-12 | $110.14 | $110.65 | $108.84 | $110.21 | $25.49 | 5,414,884 |
2016-01-11 | $109.47 | $109.76 | $107.73 | $109.10 | $25.23 | 9,544,504 |
2016-01-08 | $110.76 | $110.95 | $108.63 | $108.80 | $25.17 | 9,402,756 |
2016-01-07 | $110.81 | $111.97 | $109.71 | $109.86 | $25.41 | 8,202,948 |
2016-01-06 | $112.21 | $113.40 | $112.04 | $112.72 | $26.07 | 8,713,732 |
2016-01-05 | $114.07 | $114.39 | $113.34 | $113.97 | $26.36 | 5,829,276 |
2016-01-04 | $113.75 | $113.79 | $112.47 | $113.75 | $26.31 | 10,287,636 |
2015-12-31 | $116.79 | $116.99 | $115.76 | $115.80 | $26.78 | 4,479,160 |
2015-12-30 | $117.81 | $117.83 | $117.04 | $117.07 | $27.08 | 2,794,684 |
2015-12-29 | $117.10 | $118.13 | $117.08 | $117.89 | $27.27 | 3,683,784 |
2015-12-28 | $116.08 | $116.48 | $115.63 | $116.47 | $26.94 | 10,949,520 |
2015-12-24 | $116.53 | $116.80 | $116.36 | $116.47 | $26.94 | 1,518,968 |
2015-12-23 | $116.76 | $117.18 | $116.52 | $117.13 | $26.98 | 3,621,072 |
2015-12-22 | $115.83 | $116.27 | $115.18 | $116.11 | $26.74 | 7,475,292 |
2015-12-21 | $115.17 | $115.37 | $114.37 | $115.27 | $26.55 | 4,102,468 |
2015-12-18 | $116.22 | $116.25 | $114.21 | $114.21 | $26.30 | 5,960,172 |
2015-12-17 | $118.44 | $118.55 | $116.46 | $116.50 | $26.83 | 6,191,364 |
2015-12-16 | $117.17 | $118.38 | $116.15 | $118.17 | $27.22 | 8,034,592 |
2015-12-15 | $116.45 | $117.11 | $116.27 | $116.41 | $26.81 | 5,424,244 |
2015-12-14 | $114.96 | $115.60 | $113.71 | $115.57 | $26.62 | 9,474,604 |
2015-12-11 | $115.98 | $116.18 | $114.70 | $114.83 | $26.45 | 8,063,424 |
2015-12-10 | $117.05 | $118.00 | $116.77 | $117.19 | $26.99 | 4,634,412 |
2015-12-09 | $117.68 | $118.79 | $116.26 | $116.86 | $26.91 | 9,181,680 |
2015-12-08 | $117.47 | $118.50 | $117.25 | $118.13 | $27.21 | 4,392,612 |
2015-12-07 | $118.95 | $119.04 | $117.85 | $118.45 | $27.28 | 3,353,140 |
2015-12-04 | $116.83 | $119.23 | $116.83 | $119.04 | $27.42 | 4,687,984 |
2015-12-03 | $118.72 | $118.75 | $116.09 | $116.57 | $26.85 | 7,044,504 |
2015-12-02 | $119.48 | $119.66 | $118.25 | $118.42 | $27.27 | 4,997,636 |
2015-12-01 | $118.70 | $119.47 | $118.50 | $119.41 | $27.50 | 3,228,288 |
2015-11-30 | $119.12 | $119.12 | $118.14 | $118.19 | $27.22 | 3,249,748 |
2015-11-27 | $118.91 | $119.06 | $118.53 | $118.88 | $27.38 | 657,208 |
2015-11-25 | $118.79 | $119.01 | $118.66 | $118.80 | $27.36 | 3,209,672 |
2015-11-24 | $117.99 | $118.89 | $117.61 | $118.68 | $27.33 | 3,123,396 |
2015-11-23 | $118.93 | $119.30 | $118.34 | $118.72 | $27.34 | 4,083,712 |
2015-11-20 | $118.62 | $119.10 | $118.54 | $118.85 | $27.37 | 2,268,236 |
2015-11-19 | $118.07 | $118.40 | $117.94 | $118.04 | $27.19 | 2,784,608 |
2015-11-18 | $116.74 | $118.21 | $116.53 | $118.13 | $27.21 | 4,594,476 |
2015-11-17 | $116.35 | $116.99 | $115.86 | $116.17 | $26.75 | 5,093,740 |
2015-11-16 | $114.27 | $116.10 | $114.21 | $116.07 | $26.73 | 4,714,428 |
2015-11-13 | $115.87 | $115.95 | $114.47 | $114.54 | $26.38 | 5,862,664 |
2015-11-12 | $116.94 | $117.37 | $116.12 | $116.17 | $26.75 | 5,970,416 |
2015-11-11 | $118.09 | $118.39 | $117.52 | $117.60 | $27.08 | 3,642,092 |
2015-11-10 | $117.42 | $117.98 | $117.23 | $117.90 | $27.15 | 4,036,612 |
2015-11-09 | $118.62 | $118.62 | $117.16 | $117.87 | $27.15 | 3,047,156 |
2015-11-06 | $118.76 | $119.11 | $118.13 | $118.95 | $27.40 | 2,894,188 |
2015-11-05 | $119.49 | $119.65 | $118.48 | $119.05 | $27.42 | 5,238,408 |
2015-11-04 | $119.69 | $119.81 | $118.86 | $119.35 | $27.49 | 4,372,312 |
2015-11-03 | $119.10 | $119.85 | $118.77 | $119.47 | $27.51 | 5,749,168 |
2015-11-02 | $118.26 | $119.31 | $118.10 | $119.26 | $27.47 | 4,064,968 |
2015-10-30 | $118.71 | $118.81 | $117.98 | $117.99 | $27.17 | 3,297,076 |
2015-10-29 | $118.16 | $118.77 | $118.11 | $118.55 | $27.30 | 7,541,208 |
2015-10-28 | $117.53 | $118.40 | $116.82 | $118.39 | $27.27 | 3,317,420 |
2015-10-27 | $116.95 | $117.49 | $116.80 | $117.25 | $27.00 | 3,621,104 |
2015-10-26 | $117.15 | $117.43 | $116.83 | $117.29 | $27.01 | 11,736,016 |
2015-10-23 | $117.24 | $117.63 | $116.56 | $117.33 | $27.02 | 3,403,740 |
2015-10-22 | $114.28 | $115.59 | $114.06 | $115.41 | $26.58 | 4,517,192 |
2015-10-21 | $114.69 | $114.73 | $113.56 | $113.67 | $26.18 | 2,413,384 |
2015-10-20 | $114.48 | $114.82 | $113.97 | $114.33 | $26.33 | 2,714,900 |
2015-10-19 | $113.97 | $114.70 | $113.86 | $114.63 | $26.40 | 2,141,200 |
2015-10-16 | $113.90 | $114.30 | $113.58 | $114.27 | $26.32 | 1,940,840 |
2015-10-15 | $112.50 | $113.74 | $112.30 | $113.69 | $26.18 | 3,389,468 |
2015-10-14 | $112.56 | $112.96 | $111.86 | $112.04 | $25.80 | 2,410,780 |
2015-10-13 | $112.75 | $113.71 | $112.44 | $112.52 | $25.91 | 2,756,868 |
2015-10-12 | $113.15 | $113.45 | $112.93 | $113.37 | $26.11 | 1,862,796 |
2015-10-09 | $112.81 | $113.31 | $112.60 | $113.09 | $26.05 | 4,634,424 |
2015-10-08 | $111.59 | $112.91 | $111.17 | $112.70 | $25.96 | 4,886,900 |
2015-10-07 | $111.55 | $111.98 | $110.75 | $111.85 | $25.76 | 4,955,308 |
2015-10-06 | $111.63 | $111.77 | $110.42 | $111.02 | $25.57 | 4,186,632 |
2015-10-05 | $110.74 | $111.78 | $110.69 | $111.66 | $25.72 | 4,748,604 |
2015-10-02 | $107.12 | $109.97 | $106.66 | $109.96 | $25.32 | 6,208,192 |
2015-10-01 | $108.04 | $108.38 | $106.87 | $108.31 | $24.94 | 6,895,100 |
2015-09-30 | $106.90 | $107.89 | $106.48 | $107.80 | $24.83 | 5,267,476 |
2015-09-29 | $106.00 | $106.92 | $104.92 | $105.58 | $24.32 | 12,698,924 |
2015-09-28 | $108.11 | $108.23 | $105.56 | $105.75 | $24.35 | 7,618,748 |
2015-09-25 | $110.15 | $110.38 | $108.11 | $108.72 | $25.04 | 3,981,580 |
2015-09-24 | $109.18 | $109.89 | $108.20 | $109.60 | $25.14 | 4,674,424 |
2015-09-23 | $110.37 | $110.59 | $109.66 | $110.05 | $25.24 | 1,715,036 |
2015-09-22 | $110.03 | $110.44 | $109.32 | $110.15 | $25.26 | 4,087,756 |
2015-09-21 | $111.83 | $112.42 | $110.80 | $111.56 | $25.58 | 3,758,956 |
2015-09-18 | $111.09 | $112.34 | $110.89 | $111.15 | $25.49 | 3,521,672 |
2015-09-17 | $112.58 | $114.41 | $112.31 | $112.69 | $25.84 | 4,893,544 |
2015-09-16 | $111.94 | $112.79 | $111.70 | $112.62 | $25.83 | 3,437,036 |
2015-09-15 | $110.84 | $112.13 | $110.40 | $111.81 | $25.64 | 3,359,744 |
2015-09-14 | $111.10 | $111.10 | $110.12 | $110.42 | $25.32 | 1,876,656 |
2015-09-11 | $109.95 | $110.87 | $109.52 | $110.85 | $25.42 | 2,908,232 |
2015-09-10 | $109.54 | $111.01 | $109.31 | $110.21 | $25.28 | 3,980,520 |
2015-09-09 | $112.07 | $112.09 | $109.25 | $109.50 | $25.11 | 3,188,740 |
2015-09-08 | $110.27 | $111.07 | $109.71 | $110.96 | $25.45 | 5,974,792 |
2015-09-04 | $108.25 | $109.04 | $107.67 | $108.28 | $24.83 | 4,107,568 |
2015-09-03 | $110.41 | $111.21 | $109.42 | $109.77 | $25.17 | 5,263,432 |
iShares S&P 500 Growth ETF (IVW) News Headlines
Stay diversified as tariff headwinds loom, says JPMorgan Asset Management strategist
A multi-asset approach could help investors navigating uncertainty around tariffs, which many investors expect is unlikely to be resolved even after …
cnbc.com April 2, 2025Recent iShares S&P 500 Growth ETF (IVW) News
Similar Companies to iShares S&P 500 Growth ETF (IVW) 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 | -- | -- | -- |