iShares Russell 1000 ETF (IWB) Exchange: NYSE ARCA
Data as of May 2, 2025
$304.67 ($0.35) 0.12%
iShares Russell 1000 ETF - Daily Information
Click for more stock information on iShares Russell 1000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $300.67 |
Previous Close | $304.67 |
High | $305.43 |
Low | $297.33 |
Adjusted Open | $300.67 |
Previous Adjusted Close | $304.67 |
Adjusted High | $305.43 |
Adjusted Low | $297.33 |
About iShares Russell 1000 ETF (IWB)
The Fund seeks to track the investment results of the Russell 1000® Index (the “Underlying Index”), which measures the performance of the large- and mid-capitalization sectors of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 3000 Index, which measures the performance of the broad U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index included issuers representing approximately 93% of the market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 999 largest issuers in the Russell 3000 Index. As of March 31, 2020, the Underlying Index represented approximately 93% of the total market capitalization of the Russell 3000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the 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 sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Russell 1000 ETF (IWB)
Historical Stock Data for iShares Russell 1000 ETF (IWB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $300.67 | $305.43 | $297.33 | $304.67 | $304.67 | 676,754 |
2025-04-29 | $301.37 | $305.05 | $301.37 | $304.32 | $304.32 | 1,081,606 |
2025-04-28 | $302.63 | $303.97 | $299.27 | $302.45 | $302.45 | 527,466 |
2025-04-25 | $300.17 | $302.60 | $298.70 | $302.35 | $302.35 | 920,114 |
2025-04-24 | $294.74 | $300.62 | $294.15 | $300.29 | $300.29 | 606,840 |
2025-04-23 | $296.77 | $299.47 | $293.16 | $294.08 | $294.08 | 679,397 |
2025-04-22 | $285.42 | $290.39 | $285.00 | $289.35 | $289.35 | 1,126,454 |
2025-04-21 | $286.10 | $286.23 | $279.04 | $282.09 | $282.09 | 1,488,475 |
2025-04-17 | $289.46 | $291.42 | $287.63 | $288.89 | $288.89 | 802,212 |
2025-04-16 | $291.15 | $293.36 | $285.36 | $288.29 | $288.29 | 702,978 |
2025-04-15 | $295.51 | $297.71 | $294.14 | $294.42 | $294.42 | 549,753 |
2025-04-14 | $298.14 | $298.14 | $292.49 | $295.15 | $295.15 | 1,237,842 |
2025-04-11 | $286.76 | $293.44 | $284.75 | $292.43 | $292.43 | 1,318,322 |
2025-04-10 | $291.87 | $292.22 | $279.61 | $287.75 | $287.75 | 1,514,238 |
2025-04-09 | $270.54 | $299.58 | $270.03 | $298.05 | $298.05 | 2,588,656 |
2025-04-08 | $286.38 | $287.79 | $268.13 | $272.36 | $272.36 | 2,555,645 |
2025-04-07 | $268.15 | $286.87 | $264.17 | $276.83 | $276.83 | 4,215,594 |
2025-04-04 | $287.15 | $287.88 | $277.11 | $277.41 | $277.41 | 3,495,610 |
2025-04-03 | $298.94 | $300.73 | $294.45 | $294.93 | $294.93 | 1,386,330 |
2025-04-02 | $304.65 | $311.60 | $304.52 | $310.25 | $310.25 | 914,306 |
2025-04-01 | $305.62 | $308.85 | $303.73 | $307.82 | $307.82 | 1,795,188 |
2025-03-31 | $301.56 | $307.65 | $299.98 | $306.74 | $306.74 | 1,442,175 |
2025-03-28 | $310.43 | $310.84 | $304.66 | $305.03 | $305.03 | 542,309 |
2025-03-27 | $311.60 | $313.57 | $310.34 | $311.24 | $311.24 | 609,712 |
2025-03-26 | $316.00 | $316.63 | $311.60 | $312.46 | $312.46 | 633,635 |
2025-03-25 | $316.26 | $316.82 | $315.31 | $316.23 | $316.23 | 519,402 |
2025-03-24 | $313.54 | $316.15 | $313.29 | $315.56 | $315.56 | 942,237 |
2025-03-21 | $307.33 | $310.16 | $306.53 | $309.81 | $309.81 | 2,772,202 |
2025-03-20 | $308.53 | $312.49 | $308.19 | $309.75 | $309.75 | 564,289 |
2025-03-19 | $308.11 | $312.69 | $307.45 | $310.49 | $310.49 | 1,197,089 |
2025-03-18 | $309.20 | $309.20 | $306.00 | $307.01 | $307.01 | 1,245,352 |
2025-03-17 | $308.46 | $312.70 | $308.37 | $311.37 | $310.53 | 1,458,814 |
2025-03-14 | $304.93 | $309.24 | $304.74 | $308.87 | $308.04 | 869,112 |
2025-03-13 | $306.39 | $306.39 | $301.24 | $302.31 | $302.31 | 664,277 |
2025-03-12 | $308.60 | $308.99 | $303.91 | $306.58 | $306.58 | 1,340,935 |
2025-03-11 | $306.55 | $308.66 | $302.68 | $305.02 | $305.02 | 1,264,850 |
2025-03-10 | $311.27 | $312.33 | $304.49 | $307.33 | $307.33 | 1,024,171 |
2025-03-07 | $312.99 | $316.59 | $309.94 | $315.98 | $315.98 | 753,715 |
2025-03-06 | $315.97 | $318.48 | $312.85 | $314.30 | $314.30 | 682,449 |
2025-03-05 | $316.51 | $321.15 | $314.72 | $320.30 | $320.30 | 977,715 |
2025-03-04 | $317.81 | $321.46 | $313.80 | $316.67 | $316.67 | 1,394,032 |
2025-03-03 | $327.55 | $328.30 | $318.49 | $320.54 | $320.54 | 1,236,646 |
2025-02-28 | $321.53 | $326.63 | $320.10 | $326.39 | $326.39 | 756,852 |
2025-02-27 | $327.92 | $328.35 | $321.24 | $321.39 | $321.39 | 667,214 |
2025-02-26 | $327.33 | $329.36 | $325.24 | $326.40 | $326.40 | 696,415 |
2025-02-25 | $327.90 | $328.47 | $323.69 | $326.46 | $326.46 | 1,336,598 |
2025-02-24 | $330.71 | $331.31 | $327.56 | $328.05 | $328.05 | 589,005 |
2025-02-21 | $335.61 | $335.71 | $329.35 | $329.73 | $329.73 | 515,931 |
2025-02-20 | $336.87 | $336.87 | $333.96 | $335.77 | $335.77 | 556,483 |
2025-02-19 | $336.41 | $337.76 | $335.84 | $337.54 | $337.54 | 435,519 |
2025-02-18 | $336.64 | $336.97 | $335.32 | $336.91 | $336.91 | 1,366,531 |
2025-02-14 | $336.30 | $336.69 | $335.65 | $336.03 | $336.03 | 680,273 |
2025-02-13 | $333.24 | $336.12 | $332.61 | $336.01 | $336.01 | 632,888 |
2025-02-12 | $330.29 | $333.14 | $329.80 | $332.43 | $332.43 | 468,338 |
2025-02-11 | $332.37 | $333.89 | $332.36 | $333.59 | $333.59 | 298,399 |
2025-02-10 | $333.21 | $334.04 | $332.52 | $333.71 | $333.71 | 456,182 |
2025-02-07 | $334.95 | $335.51 | $331.11 | $331.56 | $331.56 | 796,248 |
2025-02-06 | $334.51 | $334.55 | $332.51 | $334.47 | $334.47 | 403,606 |
2025-02-05 | $331.68 | $333.55 | $330.45 | $333.42 | $333.42 | 702,918 |
2025-02-04 | $329.94 | $332.30 | $329.67 | $332.09 | $332.09 | 2,340,747 |
2025-02-03 | $326.71 | $331.23 | $325.79 | $329.86 | $329.86 | 750,254 |
2025-01-31 | $335.23 | $336.56 | $331.74 | $332.16 | $332.16 | 763,511 |
2025-01-30 | $332.98 | $334.77 | $331.75 | $333.74 | $333.74 | 937,780 |
2025-01-29 | $332.91 | $333.18 | $330.48 | $331.97 | $331.97 | 414,103 |
2025-01-28 | $331.10 | $333.84 | $329.41 | $332.90 | $332.90 | 985,095 |
2025-01-27 | $327.68 | $330.84 | $327.68 | $330.38 | $330.38 | 1,201,686 |
2025-01-24 | $336.23 | $336.61 | $334.59 | $335.17 | $335.17 | 347,114 |
2025-01-23 | $333.91 | $336.05 | $333.72 | $336.01 | $336.01 | 642,733 |
2025-01-22 | $334.37 | $335.16 | $333.89 | $334.33 | $334.33 | 440,420 |
2025-01-21 | $331.08 | $332.60 | $330.21 | $332.52 | $332.52 | 1,202,907 |
2025-01-17 | $329.69 | $330.47 | $328.52 | $329.39 | $329.39 | 715,944 |
2025-01-16 | $327.32 | $327.72 | $325.85 | $326.23 | $326.23 | 768,393 |
2025-01-15 | $325.48 | $327.27 | $324.95 | $326.65 | $326.65 | 428,617 |
2025-01-14 | $321.78 | $322.18 | $318.76 | $320.86 | $320.86 | 614,963 |
2025-01-13 | $316.89 | $320.22 | $316.63 | $320.16 | $320.16 | 849,140 |
2025-01-10 | $322.36 | $322.36 | $318.37 | $319.51 | $319.51 | 2,761,317 |
2025-01-08 | $324.02 | $324.90 | $321.97 | $324.33 | $324.33 | 576,682 |
2025-01-07 | $328.77 | $328.88 | $322.80 | $323.99 | $323.99 | 760,513 |
2025-01-06 | $328.30 | $329.98 | $326.68 | $327.62 | $327.62 | 997,721 |
2025-01-03 | $323.10 | $326.06 | $322.66 | $325.73 | $325.73 | 674,819 |
2025-01-02 | $323.87 | $325.06 | $319.42 | $321.55 | $321.55 | 925,149 |
2024-12-31 | $324.38 | $324.72 | $321.41 | $322.16 | $322.16 | 876,416 |
2024-12-30 | $323.38 | $325.18 | $321.25 | $323.39 | $323.39 | 2,123,444 |
2024-12-27 | $328.70 | $328.70 | $324.78 | $327.07 | $327.07 | 2,087,824 |
2024-12-26 | $329.56 | $331.16 | $328.83 | $330.55 | $330.55 | 749,165 |
2024-12-24 | $327.66 | $330.55 | $327.31 | $330.52 | $330.52 | 466,132 |
2024-12-23 | $325.21 | $327.21 | $323.13 | $327.01 | $327.01 | 1,238,785 |
2024-12-20 | $319.96 | $327.69 | $319.57 | $324.95 | $324.95 | 6,554,488 |
2024-12-19 | $324.41 | $325.32 | $321.17 | $321.33 | $321.33 | 2,246,005 |
2024-12-18 | $331.86 | $332.85 | $321.29 | $321.56 | $321.56 | 1,325,747 |
2024-12-17 | $332.02 | $332.41 | $331.14 | $331.79 | $331.79 | 993,710 |
2024-12-16 | $333.93 | $335.08 | $333.67 | $334.45 | $333.43 | 994,450 |
2024-12-13 | $334.20 | $334.57 | $332.27 | $333.03 | $332.01 | 639,529 |
2024-12-12 | $334.58 | $334.77 | $333.17 | $333.17 | $332.15 | 696,352 |
2024-12-11 | $333.98 | $335.43 | $333.86 | $335.01 | $333.99 | 1,649,314 |
2024-12-10 | $334.01 | $334.13 | $331.93 | $332.37 | $331.36 | 1,315,375 |
2024-12-09 | $335.53 | $335.66 | $333.25 | $333.53 | $332.51 | 1,831,258 |
2024-12-06 | $335.49 | $336.18 | $335.18 | $335.71 | $334.69 | 577,544 |
2024-12-05 | $335.71 | $335.98 | $334.68 | $334.86 | $333.84 | 709,416 |
2024-12-04 | $334.48 | $335.73 | $334.09 | $335.62 | $334.60 | 999,766 |
2024-12-03 | $333.08 | $333.38 | $332.35 | $333.17 | $332.15 | 459,219 |
2024-12-02 | $332.84 | $333.42 | $332.43 | $333.01 | $331.99 | 2,330,496 |
2024-11-29 | $331.29 | $333.01 | $331.03 | $332.53 | $332.53 | 1,286,929 |
2024-11-27 | $331.53 | $331.96 | $329.81 | $330.61 | $330.61 | 393,231 |
2024-11-26 | $330.77 | $332.07 | $330.40 | $331.69 | $331.69 | 1,464,436 |
2024-11-25 | $331.07 | $332.02 | $329.08 | $330.29 | $330.29 | 504,221 |
2024-11-22 | $327.53 | $329.18 | $327.44 | $328.90 | $328.90 | 562,812 |
2024-11-21 | $327.03 | $328.21 | $324.18 | $327.44 | $327.44 | 593,248 |
2024-11-20 | $325.26 | $325.53 | $322.27 | $325.40 | $325.40 | 366,986 |
2024-11-19 | $321.73 | $325.44 | $321.56 | $325.03 | $325.03 | 1,641,215 |
2024-11-18 | $322.83 | $324.50 | $322.21 | $323.81 | $323.81 | 434,935 |
2024-11-15 | $324.64 | $324.84 | $321.35 | $322.29 | $322.29 | 681,177 |
2024-11-14 | $329.05 | $329.09 | $326.26 | $326.64 | $326.64 | 1,163,209 |
2024-11-13 | $329.15 | $330.14 | $327.90 | $328.85 | $328.85 | 886,443 |
2024-11-12 | $329.80 | $330.06 | $327.44 | $328.79 | $328.79 | 601,561 |
2024-11-11 | $330.11 | $330.43 | $328.94 | $329.85 | $329.85 | 818,995 |
2024-11-08 | $327.88 | $329.77 | $327.87 | $329.09 | $329.09 | 361,308 |
2024-11-07 | $326.13 | $328.20 | $326.13 | $327.59 | $327.59 | 1,742,617 |
2024-11-06 | $323.85 | $325.46 | $321.82 | $324.97 | $324.97 | 1,555,659 |
2024-11-05 | $313.28 | $316.72 | $313.23 | $316.65 | $316.65 | 330,285 |
2024-11-04 | $313.36 | $314.33 | $311.88 | $312.77 | $312.77 | 529,937 |
2024-11-01 | $313.83 | $315.96 | $313.26 | $313.51 | $313.51 | 719,595 |
2024-10-31 | $316.07 | $316.07 | $312.19 | $312.24 | $312.24 | 434,404 |
2024-10-30 | $318.56 | $320.04 | $317.88 | $318.16 | $318.16 | 599,693 |
2024-10-29 | $317.86 | $319.66 | $317.23 | $319.00 | $319.00 | 421,293 |
2024-10-28 | $319.11 | $319.41 | $318.45 | $318.53 | $318.53 | 674,519 |
2024-10-25 | $318.94 | $320.27 | $316.85 | $317.39 | $317.39 | 395,237 |
2024-10-24 | $317.81 | $317.97 | $316.18 | $317.63 | $317.63 | 648,910 |
2024-10-23 | $318.71 | $318.84 | $314.89 | $316.78 | $316.78 | 769,136 |
2024-10-22 | $318.43 | $320.28 | $318.21 | $319.64 | $319.64 | 714,155 |
2024-10-21 | $320.27 | $320.73 | $318.43 | $320.02 | $320.02 | 877,635 |
2024-10-18 | $320.53 | $321.15 | $319.70 | $320.80 | $320.80 | 633,243 |
2024-10-17 | $321.20 | $321.24 | $319.40 | $319.42 | $319.42 | 431,581 |
2024-10-16 | $318.30 | $319.77 | $317.76 | $319.44 | $319.44 | 463,347 |
2024-10-15 | $320.33 | $320.65 | $317.52 | $318.06 | $318.06 | 307,122 |
2024-10-14 | $318.58 | $320.79 | $318.50 | $320.37 | $320.37 | 340,030 |
2024-10-11 | $315.57 | $318.19 | $315.57 | $317.85 | $317.85 | 458,095 |
2024-10-10 | $315.19 | $316.44 | $314.76 | $315.63 | $315.63 | 557,430 |
2024-10-09 | $314.06 | $316.47 | $313.74 | $316.22 | $316.22 | 308,360 |
2024-10-08 | $312.31 | $314.29 | $312.06 | $313.91 | $313.91 | 293,354 |
2024-10-07 | $313.24 | $313.40 | $310.55 | $311.22 | $311.22 | 457,343 |
2024-10-04 | $313.43 | $314.28 | $311.52 | $314.15 | $314.15 | 546,917 |
2024-10-03 | $310.84 | $312.14 | $309.97 | $311.11 | $311.11 | 567,343 |
2024-10-02 | $311.18 | $312.26 | $309.79 | $311.79 | $311.79 | 569,266 |
2024-10-01 | $314.20 | $314.20 | $310.19 | $311.63 | $311.63 | 696,765 |
2024-09-30 | $312.70 | $314.67 | $311.33 | $314.39 | $314.39 | 2,086,546 |
2024-09-27 | $314.38 | $314.69 | $312.70 | $313.24 | $313.24 | 628,344 |
2024-09-26 | $314.75 | $314.80 | $312.33 | $313.65 | $313.65 | 560,441 |
2024-09-25 | $313.04 | $313.45 | $311.82 | $312.35 | $312.35 | 350,127 |
2024-09-24 | $314.12 | $314.29 | $312.40 | $314.14 | $313.07 | 648,897 |
2024-09-23 | $313.22 | $313.67 | $312.60 | $313.33 | $312.26 | 1,201,603 |
2024-09-20 | $312.36 | $313.10 | $310.97 | $312.42 | $311.36 | 5,509,476 |
2024-09-19 | $313.25 | $314.20 | $311.60 | $313.16 | $312.09 | 809,229 |
2024-09-18 | $309.07 | $311.98 | $307.62 | $307.82 | $306.77 | 890,783 |
2024-09-17 | $309.72 | $310.58 | $307.48 | $308.64 | $307.59 | 1,145,873 |
2024-09-16 | $307.54 | $308.59 | $306.78 | $308.43 | $307.38 | 847,498 |
2024-09-13 | $306.66 | $308.39 | $306.35 | $307.85 | $307.85 | 805,950 |
2024-09-12 | $303.99 | $306.18 | $302.61 | $305.91 | $305.91 | 660,105 |
2024-09-11 | $300.44 | $303.86 | $295.55 | $303.48 | $303.48 | 1,267,487 |
2024-09-10 | $300.11 | $300.54 | $297.43 | $300.28 | $300.28 | 1,340,903 |
2024-09-09 | $298.13 | $300.00 | $297.27 | $299.20 | $299.20 | 665,104 |
2024-09-06 | $301.15 | $302.02 | $295.45 | $295.88 | $295.88 | 602,012 |
2024-09-05 | $301.72 | $303.22 | $299.68 | $300.90 | $300.90 | 626,244 |
2024-09-04 | $301.39 | $303.69 | $300.92 | $301.77 | $301.77 | 826,790 |
2024-09-03 | $307.30 | $307.30 | $301.06 | $302.39 | $302.39 | 783,468 |
2024-08-30 | $307.19 | $309.20 | $305.34 | $309.06 | $309.06 | 3,006,651 |
2024-08-29 | $306.79 | $308.90 | $305.49 | $306.08 | $306.08 | 513,604 |
2024-08-28 | $307.23 | $307.67 | $304.11 | $305.70 | $305.70 | 469,339 |
2024-08-27 | $306.48 | $307.96 | $305.95 | $307.65 | $307.65 | 260,395 |
2024-08-26 | $308.43 | $309.14 | $306.53 | $307.21 | $307.21 | 568,692 |
2024-08-23 | $306.34 | $308.50 | $305.58 | $308.14 | $308.14 | 354,756 |
2024-08-22 | $308.01 | $308.52 | $304.02 | $304.56 | $304.56 | 726,607 |
2024-08-21 | $306.23 | $307.68 | $305.55 | $307.06 | $307.06 | 522,994 |
2024-08-20 | $306.21 | $307.00 | $305.05 | $305.77 | $305.77 | 423,935 |
2024-08-19 | $303.54 | $306.38 | $303.43 | $306.35 | $306.35 | 539,521 |
2024-08-16 | $301.96 | $303.89 | $301.96 | $303.53 | $303.53 | 415,690 |
2024-08-15 | $300.95 | $303.25 | $300.65 | $303.25 | $303.25 | 486,779 |
2024-08-14 | $297.21 | $298.34 | $295.80 | $297.89 | $297.89 | 520,634 |
2024-08-13 | $293.55 | $296.89 | $293.55 | $296.82 | $296.82 | 961,321 |
2024-08-12 | $292.68 | $293.33 | $290.89 | $291.96 | $291.96 | 415,395 |
2024-08-09 | $290.28 | $292.74 | $289.73 | $291.94 | $291.94 | 254,687 |
2024-08-08 | $287.14 | $291.01 | $285.90 | $290.58 | $290.58 | 784,007 |
2024-08-07 | $289.32 | $291.13 | $283.67 | $284.04 | $284.04 | 685,952 |
2024-08-06 | $284.50 | $290.06 | $283.60 | $285.84 | $285.84 | 1,907,685 |
2024-08-05 | $279.60 | $286.68 | $279.36 | $283.28 | $283.28 | 1,480,058 |
2024-08-02 | $293.21 | $293.77 | $289.31 | $291.74 | $291.74 | 953,366 |
2024-08-01 | $302.79 | $304.21 | $295.64 | $297.53 | $297.53 | 608,510 |
2024-07-31 | $301.37 | $303.69 | $300.49 | $301.90 | $301.90 | 1,026,655 |
2024-07-30 | $299.38 | $300.24 | $295.58 | $297.52 | $297.52 | 522,607 |
2024-07-29 | $299.63 | $300.11 | $297.74 | $298.79 | $298.79 | 793,098 |
2024-07-26 | $297.38 | $300.08 | $297.11 | $298.55 | $298.55 | 450,161 |
2024-07-25 | $296.41 | $300.20 | $294.62 | $295.18 | $295.18 | 939,743 |
2024-07-24 | $300.68 | $300.97 | $295.98 | $296.52 | $296.52 | 681,420 |
2024-07-23 | $303.74 | $305.01 | $303.19 | $303.41 | $303.41 | 629,969 |
2024-07-22 | $302.71 | $304.08 | $301.76 | $303.84 | $303.84 | 876,486 |
2024-07-19 | $302.41 | $303.20 | $300.10 | $300.56 | $300.56 | 1,182,548 |
2024-07-18 | $305.94 | $306.53 | $301.35 | $302.61 | $302.61 | 780,301 |
2024-07-17 | $306.02 | $307.23 | $304.88 | $304.99 | $304.99 | 579,829 |
2024-07-16 | $308.21 | $309.61 | $307.82 | $309.37 | $309.37 | 441,687 |
2024-07-15 | $307.47 | $309.05 | $306.29 | $307.22 | $307.22 | 709,756 |
2024-07-12 | $304.93 | $308.25 | $304.80 | $306.33 | $306.33 | 1,032,408 |
2024-07-11 | $306.54 | $307.21 | $303.95 | $304.41 | $304.41 | 629,271 |
2024-07-10 | $304.26 | $306.48 | $303.83 | $306.34 | $306.34 | 563,284 |
2024-07-09 | $303.92 | $304.24 | $303.27 | $303.37 | $303.37 | 427,781 |
2024-07-08 | $303.57 | $303.83 | $302.73 | $303.30 | $303.30 | 352,331 |
2024-07-05 | $301.71 | $303.19 | $301.12 | $303.03 | $303.03 | 923,420 |
2024-07-03 | $300.14 | $301.60 | $300.02 | $301.29 | $301.29 | 372,553 |
2024-07-02 | $297.35 | $300.17 | $297.34 | $300.17 | $300.17 | 729,428 |
2024-07-01 | $298.58 | $298.65 | $296.80 | $298.15 | $298.15 | 607,621 |
2024-06-28 | $299.42 | $300.83 | $297.02 | $297.54 | $297.54 | 5,820,543 |
2024-06-27 | $298.26 | $298.97 | $297.80 | $298.69 | $298.69 | 565,979 |
2024-06-26 | $297.30 | $298.58 | $296.91 | $298.27 | $298.27 | 739,995 |
2024-06-25 | $297.45 | $298.10 | $296.68 | $297.87 | $297.87 | 482,504 |
2024-06-24 | $297.49 | $299.12 | $296.94 | $297.01 | $297.01 | 769,248 |
2024-06-21 | $297.80 | $298.07 | $296.72 | $297.64 | $297.64 | 555,822 |
2024-06-20 | $299.20 | $299.59 | $297.03 | $297.69 | $297.69 | 423,127 |
2024-06-18 | $298.02 | $298.78 | $297.83 | $298.72 | $298.72 | 711,714 |
2024-06-17 | $295.46 | $298.69 | $295.01 | $297.94 | $297.94 | 1,738,436 |
2024-06-14 | $294.99 | $295.75 | $294.17 | $295.75 | $295.75 | 466,459 |
2024-06-13 | $296.52 | $296.52 | $294.27 | $295.68 | $295.68 | 516,340 |
2024-06-12 | $295.89 | $296.94 | $294.96 | $295.52 | $295.52 | 874,049 |
2024-06-11 | $291.66 | $293.05 | $290.29 | $293.05 | $293.05 | 1,204,974 |
2024-06-10 | $291.60 | $293.26 | $291.32 | $293.06 | $292.33 | 437,186 |
2024-06-07 | $291.91 | $293.61 | $291.34 | $292.13 | $291.40 | 572,646 |
2024-06-06 | $292.75 | $293.10 | $291.59 | $292.59 | $291.86 | 683,945 |
2024-06-05 | $290.69 | $292.69 | $289.28 | $292.61 | $291.88 | 399,186 |
2024-06-04 | $288.62 | $289.69 | $287.51 | $289.33 | $288.61 | 760,662 |
2024-06-03 | $290.03 | $290.08 | $286.40 | $289.07 | $288.35 | 590,167 |
2024-05-31 | $287.29 | $289.12 | $284.20 | $288.86 | $288.86 | 3,401,746 |
2024-05-30 | $287.42 | $287.97 | $285.88 | $286.67 | $286.67 | 2,367,413 |
2024-05-29 | $288.09 | $288.94 | $287.94 | $288.24 | $288.24 | 2,750,979 |
2024-05-28 | $291.06 | $291.06 | $289.02 | $290.30 | $290.30 | 880,767 |
2024-05-24 | $289.36 | $290.93 | $289.02 | $290.42 | $290.42 | 802,034 |
2024-05-23 | $292.65 | $292.65 | $287.94 | $288.55 | $288.55 | 750,520 |
2024-05-22 | $291.48 | $291.81 | $289.75 | $290.85 | $290.85 | 892,987 |
2024-05-21 | $290.69 | $291.91 | $290.67 | $291.81 | $291.81 | 809,345 |
2024-05-20 | $290.95 | $292.00 | $290.76 | $291.32 | $291.32 | 555,464 |
2024-05-17 | $290.55 | $290.91 | $289.76 | $290.91 | $290.91 | 1,284,825 |
2024-05-16 | $291.22 | $291.96 | $290.35 | $290.40 | $290.40 | 517,204 |
2024-05-15 | $289.13 | $291.34 | $288.75 | $291.20 | $291.20 | 754,391 |
2024-05-14 | $286.31 | $287.89 | $286.17 | $287.60 | $287.60 | 1,179,481 |
2024-05-13 | $287.18 | $287.18 | $285.84 | $286.30 | $286.30 | 648,536 |
2024-05-10 | $286.81 | $287.25 | $285.60 | $286.17 | $286.17 | 718,724 |
2024-05-09 | $284.38 | $285.96 | $283.96 | $285.96 | $285.96 | 1,019,359 |
2024-05-08 | $283.32 | $284.48 | $283.18 | $284.23 | $284.23 | 579,232 |
2024-05-07 | $284.52 | $285.11 | $283.98 | $284.27 | $284.27 | 641,605 |
2024-05-06 | $282.46 | $284.19 | $282.28 | $284.19 | $284.19 | 379,653 |
2024-05-03 | $281.39 | $281.99 | $279.67 | $281.14 | $281.14 | 459,439 |
2024-05-02 | $277.35 | $278.25 | $274.72 | $277.83 | $277.83 | 449,707 |
2024-05-01 | $275.73 | $279.44 | $274.79 | $275.18 | $275.18 | 878,887 |
2024-04-30 | $279.41 | $280.01 | $275.86 | $275.98 | $275.98 | 1,491,813 |
2024-04-29 | $280.32 | $280.85 | $278.90 | $280.52 | $280.52 | 200,003 |
2024-04-26 | $278.52 | $280.30 | $278.23 | $279.45 | $279.45 | 541,953 |
2024-04-25 | $274.38 | $277.32 | $273.57 | $276.80 | $276.80 | 296,243 |
2024-04-24 | $278.73 | $279.09 | $276.75 | $277.92 | $277.92 | 393,521 |
2024-04-23 | $275.84 | $278.41 | $275.65 | $277.99 | $277.99 | 599,853 |
2024-04-22 | $273.53 | $276.16 | $272.42 | $274.74 | $274.74 | 538,752 |
2024-04-19 | $274.14 | $275.00 | $271.54 | $272.21 | $272.21 | 533,844 |
2024-04-18 | $275.58 | $276.95 | $273.92 | $274.48 | $274.48 | 603,428 |
2024-04-17 | $277.93 | $278.02 | $274.20 | $275.10 | $275.10 | 787,191 |
2024-04-16 | $277.46 | $278.24 | $275.93 | $276.69 | $276.69 | 1,519,526 |
2024-04-15 | $283.09 | $283.23 | $276.76 | $277.14 | $277.14 | 681,240 |
2024-04-12 | $283.02 | $283.67 | $279.94 | $280.80 | $280.80 | 795,022 |
2024-04-11 | $283.78 | $285.65 | $281.71 | $284.94 | $284.94 | 508,764 |
2024-04-10 | $282.43 | $284.03 | $281.79 | $283.06 | $283.06 | 736,852 |
2024-04-09 | $286.37 | $286.65 | $283.25 | $285.98 | $285.98 | 515,173 |
2024-04-08 | $285.75 | $286.28 | $285.14 | $285.81 | $285.81 | 470,746 |
2024-04-05 | $283.08 | $286.35 | $282.88 | $285.39 | $285.39 | 554,373 |
2024-04-04 | $287.72 | $288.22 | $282.14 | $282.37 | $282.37 | 406,307 |
2024-04-03 | $284.72 | $286.59 | $284.70 | $285.77 | $285.77 | 615,654 |
2024-04-02 | $284.99 | $285.41 | $284.10 | $285.38 | $285.38 | 398,295 |
2024-04-01 | $288.35 | $288.56 | $286.72 | $287.40 | $287.40 | 555,487 |
2024-03-28 | $287.91 | $288.75 | $287.85 | $288.03 | $288.03 | 858,035 |
2024-03-27 | $287.03 | $288.10 | $285.97 | $288.10 | $288.10 | 579,054 |
2024-03-26 | $286.84 | $286.98 | $285.33 | $285.34 | $285.34 | 523,513 |
2024-03-25 | $286.12 | $286.61 | $285.88 | $285.89 | $285.89 | 367,983 |
2024-03-22 | $287.16 | $287.49 | $286.51 | $286.67 | $286.67 | 764,316 |
2024-03-21 | $287.86 | $288.40 | $287.26 | $287.34 | $287.34 | 542,915 |
2024-03-20 | $284.39 | $287.29 | $284.16 | $287.20 | $286.33 | 533,231 |
2024-03-19 | $282.24 | $284.53 | $281.94 | $284.42 | $283.56 | 1,297,288 |
2024-03-18 | $283.23 | $284.15 | $282.60 | $282.87 | $282.02 | 1,006,352 |
2024-03-15 | $281.22 | $282.27 | $280.49 | $281.08 | $280.23 | 1,599,179 |
2024-03-14 | $284.54 | $284.54 | $281.39 | $283.08 | $282.23 | 1,554,240 |
2024-03-13 | $284.24 | $284.62 | $283.09 | $283.91 | $283.05 | 737,946 |
2024-03-12 | $282.49 | $284.51 | $281.07 | $284.29 | $283.43 | 1,033,173 |
2024-03-11 | $280.90 | $281.71 | $279.90 | $281.38 | $280.53 | 739,559 |
2024-03-08 | $283.89 | $285.22 | $281.34 | $281.60 | $280.75 | 628,973 |
2024-03-07 | $282.32 | $283.90 | $281.87 | $283.48 | $282.63 | 698,091 |
2024-03-06 | $281.11 | $281.84 | $279.84 | $280.67 | $279.82 | 1,098,851 |
2024-03-05 | $280.80 | $280.97 | $277.86 | $279.05 | $278.21 | 759,122 |
2024-03-04 | $281.99 | $282.99 | $281.81 | $282.02 | $281.17 | 567,754 |
2024-03-01 | $280.18 | $282.41 | $279.87 | $282.23 | $281.38 | 632,491 |
2024-02-29 | $279.58 | $280.58 | $278.20 | $279.77 | $278.93 | 2,513,272 |
2024-02-28 | $278.19 | $279.08 | $277.96 | $278.65 | $277.81 | 417,166 |
2024-02-27 | $278.86 | $279.19 | $277.96 | $279.08 | $278.24 | 495,762 |
2024-02-26 | $279.54 | $279.83 | $278.44 | $278.49 | $277.65 | 919,438 |
2024-02-23 | $279.95 | $280.56 | $278.91 | $279.31 | $279.31 | 738,805 |
2024-02-22 | $276.90 | $279.66 | $276.75 | $279.27 | $279.27 | 880,607 |
2024-02-21 | $272.33 | $273.72 | $271.70 | $273.68 | $273.68 | 383,662 |
2024-02-20 | $274.08 | $274.45 | $272.26 | $273.58 | $273.58 | 443,037 |
2024-02-16 | $276.07 | $277.02 | $274.78 | $275.08 | $275.08 | 1,378,032 |
2024-02-15 | $275.05 | $276.63 | $274.74 | $276.48 | $276.48 | 491,524 |
2024-02-14 | $273.42 | $274.80 | $272.23 | $274.61 | $274.61 | 372,738 |
2024-02-13 | $271.90 | $272.90 | $269.98 | $271.89 | $271.89 | 450,937 |
2024-02-12 | $275.76 | $277.19 | $275.42 | $275.84 | $275.84 | 462,866 |
2024-02-09 | $274.70 | $276.02 | $274.39 | $275.84 | $275.84 | 376,525 |
2024-02-08 | $273.77 | $274.41 | $273.55 | $274.29 | $274.29 | 1,904,807 |
2024-02-07 | $272.63 | $274.13 | $272.30 | $273.87 | $273.87 | 1,772,552 |
2024-02-06 | $271.30 | $271.68 | $270.48 | $271.48 | $271.48 | 401,722 |
2024-02-05 | $271.44 | $271.44 | $269.24 | $270.56 | $270.56 | 488,095 |
2024-02-02 | $269.31 | $272.69 | $269.03 | $271.86 | $271.86 | 390,442 |
2024-02-01 | $266.92 | $269.22 | $266.02 | $269.22 | $269.22 | 641,648 |
2024-01-31 | $268.77 | $269.21 | $265.70 | $265.77 | $265.77 | 788,631 |
2024-01-30 | $270.16 | $270.55 | $269.74 | $270.21 | $270.21 | 668,999 |
2024-01-29 | $268.46 | $270.54 | $268.17 | $270.54 | $270.54 | 364,279 |
2024-01-26 | $268.22 | $269.11 | $267.74 | $268.18 | $268.18 | 283,273 |
2024-01-25 | $268.15 | $268.56 | $267.01 | $268.32 | $268.32 | 528,421 |
2024-01-24 | $268.50 | $268.97 | $266.88 | $267.04 | $267.04 | 298,109 |
2024-01-23 | $266.81 | $267.06 | $265.89 | $266.90 | $266.90 | 296,345 |
2024-01-22 | $266.47 | $267.28 | $265.90 | $266.24 | $266.24 | 765,422 |
2024-01-19 | $263.39 | $265.64 | $262.48 | $265.50 | $265.50 | 1,330,989 |
2024-01-18 | $261.13 | $262.54 | $260.03 | $262.22 | $262.22 | 390,698 |
2024-01-17 | $259.75 | $260.25 | $258.68 | $259.90 | $259.90 | 314,412 |
2024-01-16 | $261.59 | $262.40 | $260.49 | $261.46 | $261.46 | 434,720 |
2024-01-12 | $263.05 | $263.76 | $261.80 | $262.44 | $262.44 | 356,518 |
2024-01-11 | $263.01 | $263.37 | $260.17 | $262.40 | $262.40 | 759,271 |
2024-01-10 | $261.24 | $263.04 | $261.08 | $262.60 | $262.60 | 1,523,856 |
2024-01-09 | $260.20 | $261.75 | $259.79 | $261.30 | $261.30 | 411,864 |
2024-01-08 | $258.10 | $261.66 | $258.10 | $261.56 | $261.56 | 724,416 |
2024-01-05 | $257.39 | $259.22 | $257.07 | $257.93 | $257.93 | 835,964 |
2024-01-04 | $257.78 | $259.45 | $257.36 | $257.46 | $257.46 | 885,248 |
2024-01-03 | $259.27 | $259.54 | $257.86 | $258.18 | $258.18 | 543,427 |
2024-01-02 | $260.32 | $261.27 | $259.42 | $260.67 | $260.67 | 1,326,663 |
2023-12-29 | $263.01 | $263.32 | $261.25 | $262.26 | $262.26 | 1,406,893 |
2023-12-28 | $263.05 | $263.59 | $262.95 | $263.17 | $263.17 | 491,566 |
2023-12-27 | $262.65 | $263.19 | $262.20 | $263.08 | $263.08 | 722,174 |
2023-12-26 | $261.83 | $263.09 | $261.59 | $262.59 | $262.59 | 941,808 |
2023-12-22 | $261.37 | $262.37 | $260.35 | $261.38 | $261.38 | 626,407 |
2023-12-21 | $259.64 | $261.00 | $258.69 | $260.90 | $260.90 | 946,079 |
2023-12-20 | $261.58 | $262.59 | $258.04 | $258.12 | $258.12 | 1,269,331 |
2023-12-19 | $261.64 | $263.03 | $261.64 | $263.02 | $262.03 | 842,644 |
2023-12-18 | $260.94 | $261.77 | $260.62 | $261.17 | $260.19 | 1,200,072 |
2023-12-15 | $260.06 | $260.60 | $259.36 | $259.95 | $258.97 | 3,945,951 |
2023-12-14 | $260.44 | $261.35 | $258.78 | $260.36 | $259.38 | 1,449,841 |
2023-12-13 | $255.60 | $259.27 | $255.30 | $259.25 | $258.27 | 2,770,564 |
2023-12-12 | $254.24 | $255.45 | $253.48 | $255.36 | $254.40 | 1,013,020 |
2023-12-11 | $252.97 | $254.36 | $252.83 | $254.30 | $253.34 | 1,616,925 |
2023-12-08 | $251.70 | $253.60 | $251.48 | $253.20 | $253.20 | 1,092,650 |
2023-12-07 | $251.22 | $252.44 | $251.07 | $252.07 | $252.07 | 816,236 |
2023-12-06 | $252.10 | $252.53 | $250.07 | $250.29 | $250.29 | 557,591 |
2023-12-05 | $250.55 | $251.79 | $250.44 | $251.24 | $251.24 | 654,386 |
2023-12-04 | $250.84 | $251.72 | $250.12 | $251.46 | $251.46 | 1,545,885 |
2023-12-01 | $250.46 | $252.88 | $250.10 | $252.61 | $252.61 | 871,059 |
2023-11-30 | $250.34 | $250.94 | $249.15 | $250.71 | $250.71 | 1,573,338 |
2023-11-29 | $250.90 | $251.72 | $249.54 | $249.77 | $249.77 | 664,569 |
2023-11-28 | $249.12 | $250.46 | $248.88 | $249.70 | $249.70 | 710,682 |
2023-11-27 | $249.41 | $250.04 | $249.21 | $249.53 | $249.53 | 1,752,347 |
2023-11-24 | $249.42 | $249.96 | $249.42 | $249.96 | $249.96 | 390,844 |
2023-11-22 | $249.44 | $250.34 | $249.08 | $249.68 | $249.68 | 493,616 |
2023-11-21 | $248.57 | $248.80 | $247.92 | $248.57 | $248.57 | 1,332,802 |
2023-11-20 | $246.97 | $249.69 | $246.97 | $249.26 | $249.26 | 730,644 |
2023-11-17 | $247.03 | $247.57 | $246.48 | $247.34 | $247.34 | 546,030 |
2023-11-16 | $246.35 | $247.06 | $245.70 | $246.83 | $246.83 | 1,420,851 |
2023-11-15 | $246.95 | $247.85 | $246.32 | $246.60 | $246.60 | 915,930 |
2023-11-14 | $244.81 | $246.90 | $244.69 | $246.24 | $246.24 | 923,476 |
2023-11-13 | $240.74 | $241.78 | $240.12 | $241.21 | $241.21 | 1,061,803 |
2023-11-10 | $238.71 | $241.53 | $238.00 | $241.25 | $241.25 | 664,991 |
2023-11-09 | $240.27 | $240.35 | $237.52 | $237.77 | $237.77 | 528,604 |
2023-11-08 | $239.83 | $240.25 | $238.47 | $239.71 | $239.71 | 499,352 |
2023-11-07 | $238.78 | $239.99 | $238.25 | $239.64 | $239.64 | 1,048,553 |
2023-11-06 | $239.05 | $239.30 | $237.77 | $238.80 | $238.80 | 987,826 |
2023-11-03 | $237.47 | $239.46 | $237.47 | $238.62 | $238.62 | 1,205,089 |
2023-11-02 | $233.98 | $236.22 | $233.95 | $236.11 | $236.11 | 912,392 |
2023-11-01 | $229.77 | $232.04 | $229.41 | $231.68 | $231.68 | 970,872 |
2023-10-31 | $228.16 | $229.48 | $227.11 | $229.31 | $229.31 | 1,201,945 |
2023-10-30 | $226.71 | $228.41 | $226.00 | $227.84 | $227.84 | 1,958,813 |
2023-10-27 | $227.21 | $227.36 | $224.41 | $225.16 | $225.16 | 1,505,198 |
2023-10-26 | $228.26 | $228.73 | $225.73 | $226.21 | $226.21 | 1,114,287 |
2023-10-25 | $231.15 | $231.18 | $228.54 | $228.89 | $228.89 | 676,280 |
2023-10-24 | $231.68 | $233.06 | $230.77 | $232.28 | $232.28 | 717,282 |
2023-10-23 | $230.28 | $232.80 | $229.15 | $230.54 | $230.54 | 1,192,582 |
2023-10-20 | $233.74 | $234.06 | $231.04 | $231.21 | $231.21 | 846,404 |
2023-10-19 | $236.61 | $237.53 | $233.59 | $234.02 | $234.02 | 928,193 |
2023-10-18 | $238.50 | $238.93 | $235.60 | $236.20 | $236.20 | 687,251 |
2023-10-17 | $237.53 | $240.75 | $237.53 | $239.59 | $239.59 | 539,295 |
2023-10-16 | $237.76 | $239.98 | $237.76 | $239.47 | $239.47 | 2,185,263 |
2023-10-13 | $238.71 | $239.55 | $235.91 | $236.85 | $236.85 | 861,515 |
2023-10-12 | $240.20 | $240.20 | $236.77 | $238.00 | $238.00 | 600,753 |
2023-10-11 | $239.42 | $239.90 | $238.05 | $239.82 | $239.82 | 321,921 |
2023-10-10 | $237.74 | $240.28 | $237.71 | $238.84 | $238.84 | 803,671 |
2023-10-09 | $234.83 | $237.80 | $234.60 | $237.43 | $237.43 | 1,051,785 |
2023-10-06 | $231.66 | $236.82 | $231.10 | $235.95 | $235.95 | 1,427,432 |
2023-10-05 | $233.05 | $233.57 | $231.27 | $233.17 | $233.17 | 754,494 |
2023-10-04 | $231.90 | $233.60 | $230.95 | $233.32 | $233.32 | 1,085,701 |
2023-10-03 | $233.51 | $234.41 | $230.73 | $231.56 | $231.56 | 755,634 |
2023-10-02 | $234.92 | $235.62 | $233.33 | $234.91 | $234.91 | 852,416 |
2023-09-29 | $236.98 | $237.49 | $234.37 | $234.91 | $234.91 | 2,041,531 |
2023-09-28 | $233.91 | $236.62 | $233.51 | $235.67 | $235.67 | 1,118,335 |
2023-09-27 | $234.79 | $235.06 | $232.17 | $234.05 | $234.05 | 1,851,764 |
2023-09-26 | $235.72 | $236.19 | $233.54 | $234.06 | $234.06 | 992,981 |
2023-09-25 | $236.80 | $238.42 | $236.51 | $238.34 | $237.32 | 615,606 |
2023-09-22 | $238.68 | $239.42 | $237.24 | $237.40 | $236.38 | 731,030 |
2023-09-21 | $240.35 | $240.54 | $237.89 | $237.98 | $236.96 | 728,715 |
2023-09-20 | $245.02 | $245.29 | $241.99 | $242.10 | $241.06 | 1,062,995 |
2023-09-19 | $244.40 | $244.57 | $242.79 | $244.36 | $243.31 | 726,407 |
2023-09-18 | $244.46 | $245.55 | $244.29 | $244.85 | $243.80 | 796,338 |
2023-09-15 | $246.88 | $246.89 | $244.50 | $244.71 | $243.66 | 953,850 |
2023-09-14 | $246.95 | $248.06 | $246.23 | $247.71 | $246.65 | 688,059 |
2023-09-13 | $245.51 | $246.25 | $244.83 | $245.48 | $244.43 | 600,966 |
2023-09-12 | $245.84 | $246.89 | $245.20 | $245.49 | $244.44 | 488,540 |
2023-09-11 | $246.65 | $246.94 | $245.75 | $246.88 | $245.82 | 886,691 |
2023-09-08 | $244.89 | $245.98 | $244.65 | $245.19 | $244.14 | 1,368,480 |
2023-09-07 | $243.82 | $245.13 | $243.59 | $244.84 | $243.79 | 893,122 |
2023-09-06 | $246.75 | $246.88 | $244.24 | $245.60 | $244.55 | 1,076,853 |
2023-09-05 | $248.04 | $248.18 | $247.10 | $247.22 | $246.16 | 1,627,159 |
2023-09-01 | $249.41 | $249.65 | $247.64 | $248.47 | $248.47 | 911,929 |
2023-08-31 | $248.38 | $249.08 | $247.69 | $247.79 | $247.79 | 842,302 |
2023-08-30 | $246.97 | $248.32 | $246.73 | $248.03 | $248.03 | 690,470 |
2023-08-29 | $243.29 | $247.02 | $243.16 | $246.89 | $246.89 | 627,465 |
2023-08-28 | $243.17 | $243.66 | $242.31 | $243.20 | $243.20 | 436,078 |
2023-08-25 | $240.96 | $242.50 | $239.02 | $241.81 | $241.81 | 786,606 |
2023-08-24 | $244.21 | $244.59 | $240.01 | $240.01 | $240.01 | 429,311 |
2023-08-23 | $241.35 | $243.76 | $241.06 | $243.40 | $243.40 | 353,868 |
2023-08-22 | $242.30 | $242.34 | $240.44 | $240.70 | $240.70 | 1,117,520 |
2023-08-21 | $240.37 | $241.84 | $239.27 | $241.38 | $241.38 | 543,838 |
2023-08-18 | $237.95 | $240.48 | $237.78 | $239.98 | $239.98 | 610,021 |
2023-08-17 | $242.55 | $242.61 | $239.46 | $239.80 | $239.80 | 549,418 |
2023-08-16 | $243.29 | $244.19 | $241.54 | $241.73 | $241.73 | 931,182 |
2023-08-15 | $245.41 | $245.59 | $243.20 | $243.64 | $243.64 | 702,173 |
2023-08-14 | $244.54 | $246.37 | $244.33 | $246.37 | $246.37 | 302,965 |
2023-08-11 | $244.28 | $245.71 | $243.93 | $245.13 | $245.13 | 562,228 |
2023-08-10 | $246.49 | $248.49 | $244.60 | $245.32 | $245.32 | 759,322 |
2023-08-09 | $247.27 | $247.27 | $244.79 | $245.16 | $245.16 | 714,621 |
2023-08-08 | $246.50 | $247.19 | $244.96 | $246.97 | $246.97 | 692,885 |
2023-08-07 | $247.07 | $248.20 | $246.59 | $248.18 | $248.18 | 560,925 |
2023-08-04 | $248.07 | $249.36 | $245.78 | $246.01 | $246.01 | 572,194 |
2023-08-03 | $246.58 | $248.15 | $246.29 | $247.16 | $247.16 | 745,703 |
2023-08-02 | $249.61 | $249.72 | $247.44 | $247.93 | $247.93 | 656,171 |
2023-08-01 | $251.41 | $251.78 | $250.84 | $251.46 | $251.46 | 507,549 |
2023-07-31 | $251.95 | $252.46 | $251.27 | $252.17 | $252.17 | 1,252,635 |
2023-07-28 | $251.03 | $251.95 | $250.58 | $251.62 | $251.62 | 470,849 |
2023-07-27 | $252.67 | $252.94 | $248.45 | $249.02 | $249.02 | 657,098 |
2023-07-26 | $249.93 | $251.60 | $249.68 | $250.76 | $250.76 | 806,756 |
2023-07-25 | $249.89 | $251.44 | $249.88 | $250.58 | $250.58 | 334,858 |
2023-07-24 | $249.74 | $250.50 | $249.28 | $249.97 | $249.97 | 636,685 |
2023-07-21 | $250.06 | $250.17 | $249.05 | $249.17 | $249.17 | 659,397 |
2023-07-20 | $250.15 | $250.78 | $248.72 | $249.14 | $249.14 | 1,470,922 |
2023-07-19 | $250.95 | $251.62 | $250.44 | $250.78 | $250.78 | 1,252,363 |
2023-07-18 | $248.39 | $250.65 | $248.06 | $250.25 | $250.25 | 840,301 |
2023-07-17 | $247.42 | $249.02 | $247.31 | $248.45 | $248.45 | 838,475 |
2023-07-14 | $248.31 | $248.60 | $247.03 | $247.31 | $247.31 | 567,731 |
2023-07-13 | $246.87 | $248.22 | $246.49 | $247.79 | $247.79 | 494,491 |
2023-07-12 | $245.97 | $246.47 | $245.12 | $245.72 | $245.72 | 300,173 |
2023-07-11 | $242.50 | $244.05 | $242.03 | $243.82 | $243.82 | 410,628 |
2023-07-10 | $240.85 | $242.03 | $240.85 | $241.88 | $241.88 | 1,080,877 |
2023-07-07 | $241.09 | $243.41 | $241.05 | $241.21 | $241.21 | 538,954 |
2023-07-06 | $241.44 | $241.77 | $240.02 | $241.60 | $241.60 | 538,675 |
2023-07-05 | $243.06 | $244.01 | $243.05 | $243.67 | $243.67 | 652,932 |
2023-07-03 | $243.71 | $244.25 | $243.43 | $243.96 | $243.96 | 998,461 |
2023-06-30 | $242.69 | $244.26 | $242.66 | $243.74 | $243.74 | 1,360,511 |
2023-06-29 | $239.89 | $241.07 | $239.58 | $241.00 | $241.00 | 587,165 |
2023-06-28 | $239.28 | $240.57 | $238.93 | $239.90 | $239.90 | 330,743 |
2023-06-27 | $237.58 | $240.15 | $237.36 | $239.76 | $239.76 | 851,935 |
2023-06-26 | $237.62 | $238.75 | $236.89 | $237.01 | $237.01 | 605,561 |
2023-06-23 | $237.70 | $238.87 | $237.46 | $237.76 | $237.76 | 1,801,911 |
2023-06-22 | $238.34 | $239.74 | $238.14 | $239.70 | $239.70 | 848,305 |
2023-06-21 | $239.70 | $240.08 | $238.70 | $239.02 | $239.02 | 531,210 |
2023-06-20 | $240.39 | $240.85 | $239.11 | $240.38 | $240.38 | 423,120 |
2023-06-16 | $243.70 | $243.72 | $241.36 | $241.43 | $241.43 | 1,149,572 |
2023-06-15 | $238.92 | $243.11 | $238.92 | $242.42 | $242.42 | 434,075 |
2023-06-14 | $239.36 | $240.52 | $237.54 | $239.45 | $239.45 | 515,606 |
2023-06-13 | $238.55 | $239.61 | $238.14 | $239.15 | $239.15 | 850,776 |
2023-06-12 | $235.90 | $237.63 | $235.60 | $237.53 | $237.53 | 749,143 |
2023-06-09 | $235.64 | $236.62 | $234.86 | $235.35 | $235.35 | 349,385 |
2023-06-08 | $233.76 | $235.40 | $233.30 | $235.12 | $235.12 | 591,140 |
2023-06-07 | $234.80 | $235.51 | $233.55 | $233.82 | $233.82 | 769,868 |
2023-06-06 | $234.25 | $235.46 | $232.99 | $235.20 | $234.56 | 1,062,926 |
2023-06-05 | $234.91 | $235.78 | $234.04 | $234.49 | $233.86 | 821,282 |
2023-06-02 | $233.04 | $235.40 | $232.71 | $234.94 | $234.31 | 720,396 |
2023-06-01 | $229.14 | $231.96 | $228.49 | $231.30 | $230.68 | 445,460 |
2023-05-31 | $229.40 | $229.81 | $228.15 | $229.06 | $228.44 | 1,043,250 |
2023-05-30 | $231.51 | $231.75 | $229.61 | $230.37 | $229.75 | 1,095,341 |
2023-05-26 | $227.77 | $230.70 | $227.77 | $230.24 | $229.62 | 746,085 |
2023-05-25 | $227.52 | $228.07 | $226.16 | $227.32 | $226.71 | 654,227 |
2023-05-24 | $226.29 | $226.54 | $224.95 | $225.62 | $225.01 | 464,056 |
2023-05-23 | $228.95 | $229.56 | $227.09 | $227.16 | $226.55 | 716,422 |
2023-05-22 | $229.55 | $230.63 | $228.99 | $229.80 | $229.18 | 1,129,776 |
2023-05-19 | $230.29 | $230.74 | $228.89 | $229.57 | $229.57 | 451,250 |
2023-05-18 | $227.56 | $230.23 | $227.43 | $229.99 | $229.99 | 605,580 |
2023-05-17 | $226.01 | $228.07 | $225.21 | $227.72 | $227.72 | 509,577 |
2023-05-16 | $225.92 | $226.32 | $224.92 | $224.95 | $224.95 | 446,501 |
2023-05-15 | $225.97 | $226.89 | $225.09 | $226.59 | $226.59 | 581,052 |
2023-05-12 | $226.63 | $226.85 | $224.32 | $225.60 | $225.60 | 476,320 |
2023-05-11 | $226.05 | $226.20 | $224.94 | $226.03 | $226.03 | 512,397 |
2023-05-10 | $227.03 | $227.42 | $224.39 | $226.42 | $226.42 | 339,110 |
2023-05-09 | $225.41 | $226.10 | $225.32 | $225.50 | $225.50 | 306,525 |
2023-05-08 | $226.40 | $226.64 | $225.60 | $226.47 | $226.47 | 543,282 |
2023-05-05 | $224.04 | $226.81 | $224.04 | $226.29 | $226.29 | 333,910 |
2023-05-04 | $223.04 | $223.39 | $221.31 | $222.05 | $222.05 | 333,749 |
2023-05-03 | $225.33 | $226.84 | $223.60 | $223.74 | $223.74 | 307,902 |
2023-05-02 | $227.38 | $227.38 | $223.52 | $225.21 | $225.21 | 556,772 |
2023-05-01 | $227.83 | $228.90 | $227.70 | $227.86 | $227.86 | 394,857 |
2023-04-28 | $225.46 | $228.03 | $225.46 | $227.99 | $227.99 | 639,727 |
2023-04-27 | $223.10 | $226.25 | $223.09 | $226.12 | $226.12 | 586,040 |
2023-04-26 | $223.35 | $223.73 | $221.47 | $221.85 | $221.85 | 304,187 |
2023-04-25 | $225.38 | $225.58 | $222.65 | $222.74 | $222.74 | 290,469 |
2023-04-24 | $226.03 | $226.78 | $225.34 | $226.45 | $226.45 | 404,155 |
2023-04-21 | $226.35 | $226.57 | $225.24 | $226.27 | $226.27 | 525,060 |
2023-04-20 | $225.75 | $227.17 | $225.35 | $226.08 | $226.08 | 229,978 |
2023-04-19 | $226.30 | $227.93 | $226.30 | $227.45 | $227.45 | 279,591 |
2023-04-18 | $228.17 | $228.33 | $226.72 | $227.51 | $227.51 | 537,693 |
2023-04-17 | $226.41 | $227.33 | $225.73 | $227.25 | $227.25 | 1,119,983 |
2023-04-14 | $226.69 | $227.92 | $225.12 | $226.55 | $226.55 | 528,210 |
2023-04-13 | $224.84 | $227.25 | $224.58 | $227.07 | $227.07 | 589,950 |
2023-04-12 | $226.29 | $226.51 | $223.81 | $224.15 | $224.15 | 412,615 |
2023-04-11 | $225.16 | $225.92 | $224.75 | $225.05 | $225.05 | 259,210 |
2023-04-10 | $223.17 | $224.93 | $222.80 | $224.93 | $224.93 | 480,088 |
2023-04-06 | $223.29 | $224.67 | $222.64 | $224.60 | $224.60 | 381,600 |
2023-04-05 | $224.13 | $224.35 | $222.73 | $223.80 | $223.80 | 601,399 |
2023-04-04 | $226.30 | $226.31 | $223.75 | $224.48 | $224.48 | 514,211 |
2023-04-03 | $224.99 | $226.15 | $224.47 | $225.92 | $225.92 | 369,039 |
2023-03-31 | $222.51 | $225.32 | $222.51 | $225.23 | $225.23 | 1,337,725 |
2023-03-30 | $222.09 | $222.39 | $220.89 | $221.90 | $221.90 | 690,757 |
2023-03-29 | $219.56 | $220.73 | $219.10 | $220.63 | $220.63 | 588,688 |
2023-03-28 | $217.42 | $217.91 | $216.32 | $217.41 | $217.41 | 1,026,398 |
2023-03-27 | $218.65 | $219.09 | $217.32 | $217.84 | $217.84 | 617,846 |
2023-03-24 | $215.06 | $217.34 | $213.93 | $217.22 | $217.22 | 490,105 |
2023-03-23 | $217.19 | $219.46 | $214.41 | $215.94 | $215.94 | 524,754 |
2023-03-22 | $220.21 | $222.15 | $216.36 | $216.37 | $216.37 | 466,262 |
2023-03-21 | $219.23 | $220.53 | $218.49 | $220.15 | $220.15 | 540,521 |
2023-03-20 | $215.54 | $217.52 | $215.26 | $217.08 | $217.08 | 758,628 |
2023-03-17 | $217.30 | $217.57 | $214.36 | $215.18 | $215.18 | 2,112,963 |
2023-03-16 | $212.90 | $218.05 | $212.48 | $217.85 | $217.85 | 1,247,886 |
2023-03-15 | $212.64 | $214.16 | $211.02 | $214.15 | $214.15 | 875,373 |
2023-03-14 | $215.09 | $216.67 | $213.09 | $215.56 | $215.56 | 1,708,256 |
2023-03-13 | $210.09 | $214.58 | $209.39 | $212.08 | $212.08 | 671,423 |
2023-03-10 | $215.81 | $216.68 | $211.62 | $212.62 | $212.62 | 1,128,324 |
2023-03-09 | $220.64 | $221.70 | $215.56 | $216.11 | $216.11 | 539,492 |
2023-03-08 | $220.17 | $220.79 | $219.12 | $220.35 | $220.35 | 623,195 |
2023-03-07 | $223.40 | $223.55 | $219.70 | $220.02 | $220.02 | 983,677 |
2023-03-06 | $223.82 | $225.19 | $223.14 | $223.36 | $223.36 | 623,525 |
2023-03-03 | $220.97 | $223.62 | $220.66 | $223.50 | $223.50 | 494,427 |
2023-03-02 | $217.25 | $220.41 | $216.83 | $219.93 | $219.93 | 667,748 |
2023-03-01 | $218.84 | $219.31 | $217.57 | $218.24 | $218.24 | 789,504 |
2023-02-28 | $219.47 | $220.68 | $218.98 | $219.15 | $219.15 | 916,121 |
2023-02-27 | $220.81 | $221.75 | $219.27 | $219.77 | $219.77 | 526,779 |
2023-02-24 | $218.81 | $219.52 | $217.53 | $219.05 | $219.05 | 359,350 |
2023-02-23 | $221.89 | $222.29 | $218.97 | $221.47 | $221.47 | 638,072 |
2023-02-22 | $220.81 | $221.76 | $219.55 | $220.31 | $220.31 | 494,342 |
2023-02-21 | $222.93 | $223.35 | $220.36 | $220.48 | $220.48 | 1,253,818 |
2023-02-17 | $224.75 | $225.26 | $223.45 | $225.20 | $225.20 | 603,605 |
2023-02-16 | $226.21 | $228.44 | $225.81 | $225.82 | $225.82 | 565,340 |
2023-02-15 | $226.89 | $229.01 | $226.41 | $229.01 | $229.01 | 519,416 |
2023-02-14 | $227.00 | $229.25 | $225.63 | $227.91 | $227.91 | 565,511 |
2023-02-13 | $225.51 | $227.95 | $225.30 | $227.80 | $227.80 | 1,004,166 |
2023-02-10 | $224.01 | $225.41 | $223.67 | $225.23 | $225.23 | 492,202 |
2023-02-09 | $228.96 | $229.03 | $224.15 | $224.82 | $224.82 | 692,923 |
2023-02-08 | $228.25 | $229.11 | $226.64 | $227.02 | $227.02 | 428,513 |
2023-02-07 | $226.20 | $230.10 | $225.21 | $229.45 | $229.45 | 455,698 |
2023-02-06 | $226.36 | $227.33 | $225.54 | $226.48 | $226.48 | 870,768 |
2023-02-03 | $227.71 | $230.65 | $227.35 | $228.08 | $228.08 | 677,151 |
2023-02-02 | $229.47 | $231.48 | $228.51 | $230.55 | $230.55 | 1,456,407 |
2023-02-01 | $223.93 | $228.66 | $222.48 | $227.06 | $227.06 | 920,161 |
2023-01-31 | $221.54 | $224.60 | $221.35 | $224.50 | $224.50 | 685,557 |
2023-01-30 | $222.28 | $223.71 | $220.98 | $221.10 | $221.10 | 1,243,831 |
2023-01-27 | $222.77 | $225.36 | $222.56 | $224.05 | $224.05 | 709,698 |
2023-01-26 | $222.40 | $223.43 | $220.78 | $223.32 | $223.32 | 496,047 |
2023-01-25 | $218.46 | $221.09 | $217.15 | $220.88 | $220.88 | 1,111,373 |
2023-01-24 | $220.11 | $221.40 | $219.29 | $220.93 | $220.93 | 423,218 |
2023-01-23 | $218.88 | $222.21 | $218.45 | $221.13 | $221.13 | 2,216,234 |
2023-01-20 | $215.16 | $218.48 | $214.27 | $218.40 | $218.40 | 567,364 |
2023-01-19 | $214.69 | $215.61 | $213.55 | $214.26 | $214.26 | 717,476 |
2023-01-18 | $220.20 | $220.82 | $215.91 | $215.99 | $215.99 | 589,053 |
2023-01-17 | $219.58 | $220.67 | $219.03 | $219.46 | $219.46 | 1,127,452 |
2023-01-13 | $216.90 | $220.03 | $216.89 | $219.69 | $219.69 | 675,586 |
2023-01-12 | $218.44 | $219.59 | $216.30 | $218.87 | $218.87 | 742,316 |
2023-01-11 | $215.91 | $217.99 | $215.79 | $217.96 | $217.96 | 411,070 |
2023-01-10 | $213.22 | $215.10 | $212.76 | $215.05 | $215.05 | 566,149 |
2023-01-09 | $214.78 | $216.60 | $213.44 | $213.48 | $213.48 | 883,796 |
2023-01-06 | $210.47 | $214.12 | $208.93 | $213.43 | $213.43 | 700,458 |
2023-01-05 | $210.18 | $210.18 | $208.49 | $208.78 | $208.78 | 1,071,849 |
2023-01-04 | $210.61 | $212.33 | $209.20 | $211.27 | $211.27 | 819,013 |
2023-01-03 | $211.62 | $212.74 | $208.04 | $209.48 | $209.48 | 1,745,715 |
2022-12-30 | $209.45 | $210.53 | $208.32 | $210.52 | $210.52 | 1,720,837 |
2022-12-29 | $208.68 | $211.45 | $208.49 | $211.01 | $211.01 | 1,206,641 |
2022-12-28 | $209.82 | $210.78 | $207.12 | $207.21 | $207.21 | 1,479,273 |
2022-12-27 | $210.59 | $210.77 | $208.91 | $209.77 | $209.77 | 836,998 |
2022-12-23 | $209.08 | $210.66 | $208.07 | $210.65 | $210.65 | 1,172,492 |
2022-12-22 | $210.74 | $210.90 | $206.23 | $209.41 | $209.41 | 1,280,941 |
2022-12-21 | $210.94 | $213.16 | $210.59 | $212.47 | $212.47 | 963,641 |
2022-12-20 | $208.48 | $210.26 | $207.85 | $209.32 | $209.32 | 1,002,982 |
2022-12-19 | $211.09 | $211.18 | $208.08 | $209.03 | $209.03 | 1,494,673 |
2022-12-16 | $212.04 | $212.66 | $209.69 | $210.89 | $210.89 | 2,169,247 |
2022-12-15 | $216.26 | $216.54 | $212.61 | $213.40 | $213.40 | 1,151,694 |
2022-12-14 | $219.98 | $222.10 | $217.18 | $218.98 | $218.98 | 1,501,018 |
2022-12-13 | $224.68 | $224.79 | $218.66 | $220.26 | $220.26 | 1,262,703 |
2022-12-12 | $216.85 | $219.53 | $216.29 | $219.49 | $218.57 | 935,588 |
2022-12-09 | $217.30 | $218.67 | $216.22 | $216.34 | $215.43 | 1,128,153 |
2022-12-08 | $217.28 | $218.62 | $216.40 | $217.86 | $216.95 | 1,071,113 |
2022-12-07 | $216.13 | $217.59 | $215.56 | $216.12 | $215.21 | 1,258,125 |
2022-12-06 | $219.62 | $219.98 | $215.34 | $216.59 | $215.68 | 1,399,797 |
2022-12-05 | $222.45 | $222.94 | $219.06 | $219.88 | $218.96 | 1,329,775 |
2022-12-02 | $221.34 | $224.66 | $221.34 | $224.17 | $223.23 | 990,615 |
2022-12-01 | $224.88 | $225.81 | $222.94 | $224.49 | $223.55 | 1,160,139 |
2022-11-30 | $217.50 | $224.34 | $216.57 | $224.31 | $223.37 | 1,506,370 |
2022-11-29 | $217.98 | $218.75 | $216.60 | $217.56 | $216.65 | 868,183 |
2022-11-28 | $219.69 | $220.64 | $217.43 | $217.93 | $217.02 | 994,625 |
2022-11-25 | $221.09 | $221.76 | $221.09 | $221.44 | $220.51 | 271,326 |
2022-11-23 | $219.76 | $221.75 | $219.76 | $221.44 | $220.51 | 561,251 |
2022-11-22 | $218.00 | $220.08 | $217.29 | $219.97 | $219.05 | 743,486 |
2022-11-21 | $217.06 | $217.80 | $216.09 | $217.10 | $216.19 | 859,839 |
2022-11-18 | $218.91 | $219.02 | $216.43 | $217.94 | $217.94 | 483,584 |
2022-11-17 | $215.02 | $217.42 | $214.82 | $217.06 | $217.06 | 1,266,779 |
2022-11-16 | $218.91 | $219.16 | $217.55 | $217.94 | $217.94 | 810,076 |
2022-11-15 | $221.22 | $221.88 | $217.85 | $219.92 | $219.92 | 960,225 |
2022-11-14 | $218.80 | $220.63 | $217.64 | $217.87 | $217.87 | 1,353,448 |
2022-11-11 | $217.85 | $220.31 | $217.06 | $219.80 | $219.80 | 1,083,219 |
2022-11-10 | $213.50 | $217.72 | $212.68 | $217.53 | $217.53 | 1,269,817 |
2022-11-09 | $208.96 | $209.67 | $205.56 | $205.88 | $205.88 | 1,132,104 |
2022-11-08 | $209.78 | $212.14 | $207.94 | $210.27 | $210.27 | 1,118,986 |
2022-11-07 | $207.94 | $209.51 | $206.80 | $209.15 | $209.15 | 1,062,709 |
2022-11-04 | $207.73 | $208.76 | $203.75 | $207.19 | $207.19 | 1,252,571 |
2022-11-03 | $204.57 | $206.36 | $203.24 | $204.58 | $204.58 | 2,347,249 |
2022-11-02 | $211.96 | $214.29 | $206.63 | $206.71 | $206.71 | 1,092,742 |
2022-11-01 | $215.07 | $215.31 | $211.55 | $212.10 | $212.10 | 1,507,856 |
2022-10-31 | $213.06 | $214.19 | $212.44 | $212.92 | $212.92 | 1,860,411 |
2022-10-28 | $209.50 | $214.68 | $209.50 | $214.47 | $214.47 | 1,043,475 |
2022-10-27 | $211.27 | $212.38 | $209.28 | $209.65 | $209.65 | 966,867 |
2022-10-26 | $210.25 | $213.77 | $210.22 | $210.69 | $210.69 | 1,213,266 |
2022-10-25 | $208.38 | $212.35 | $208.38 | $212.19 | $212.19 | 1,009,254 |
2022-10-24 | $207.05 | $209.14 | $205.39 | $208.46 | $208.46 | 1,134,575 |
2022-10-21 | $201.02 | $206.45 | $200.40 | $206.13 | $206.13 | 1,409,687 |
2022-10-20 | $202.91 | $205.48 | $200.98 | $201.54 | $201.54 | 1,684,700 |
2022-10-19 | $203.52 | $205.14 | $201.51 | $203.17 | $203.17 | 1,784,758 |
2022-10-18 | $206.58 | $207.16 | $202.86 | $204.80 | $204.80 | 997,746 |
2022-10-17 | $200.74 | $203.01 | $200.74 | $202.41 | $202.41 | 1,967,802 |
2022-10-14 | $203.16 | $204.22 | $196.81 | $197.21 | $197.21 | 1,656,956 |
2022-10-13 | $193.01 | $202.70 | $192.01 | $201.83 | $201.83 | 1,635,537 |
2022-10-12 | $197.76 | $198.59 | $196.66 | $196.94 | $196.94 | 1,768,242 |
2022-10-11 | $197.98 | $200.45 | $196.23 | $197.48 | $197.48 | 2,670,230 |
2022-10-10 | $201.11 | $201.22 | $197.49 | $198.86 | $198.86 | 1,103,568 |
2022-10-07 | $204.10 | $204.10 | $199.45 | $200.54 | $200.54 | 1,281,578 |
2022-10-06 | $207.60 | $209.33 | $206.04 | $206.38 | $206.38 | 1,549,274 |
2022-10-05 | $206.37 | $209.64 | $204.86 | $208.31 | $208.31 | 1,227,616 |
2022-10-04 | $205.76 | $208.83 | $205.68 | $208.76 | $208.76 | 1,696,683 |
2022-10-03 | $199.04 | $203.37 | $198.13 | $202.29 | $202.29 | 2,619,498 |
2022-09-30 | $199.59 | $201.85 | $197.03 | $197.33 | $197.33 | 2,535,846 |
2022-09-29 | $202.23 | $202.37 | $198.28 | $200.10 | $200.10 | 1,714,373 |
2022-09-28 | $200.68 | $205.27 | $199.82 | $204.19 | $204.19 | 5,040,574 |
2022-09-27 | $202.87 | $203.99 | $198.79 | $200.12 | $200.12 | 1,799,731 |
2022-09-26 | $201.68 | $203.97 | $199.87 | $200.52 | $200.52 | 2,079,793 |
2022-09-23 | $204.98 | $205.17 | $201.04 | $203.62 | $202.64 | 1,290,017 |
2022-09-22 | $209.00 | $209.31 | $206.87 | $207.23 | $207.23 | 929,320 |
2022-09-21 | $214.11 | $216.00 | $209.31 | $209.31 | $209.31 | 1,091,365 |
2022-09-20 | $213.65 | $214.18 | $211.54 | $213.04 | $213.04 | 1,412,392 |
2022-09-19 | $212.07 | $215.61 | $212.01 | $215.54 | $215.54 | 744,033 |
2022-09-16 | $213.65 | $214.24 | $212.13 | $213.89 | $213.89 | 2,445,446 |
2022-09-15 | $217.42 | $219.20 | $215.18 | $215.99 | $215.99 | 660,643 |
2022-09-14 | $218.37 | $219.09 | $216.40 | $218.34 | $218.34 | 1,068,485 |
2022-09-13 | $222.30 | $222.72 | $216.85 | $217.52 | $217.52 | 766,161 |
2022-09-12 | $225.92 | $227.70 | $225.90 | $227.27 | $227.27 | 844,881 |
2022-09-09 | $222.73 | $225.35 | $222.58 | $224.89 | $224.89 | 543,352 |
2022-09-08 | $218.23 | $221.32 | $217.59 | $221.20 | $221.20 | 792,607 |
2022-09-07 | $215.53 | $220.02 | $215.31 | $219.56 | $219.56 | 1,273,014 |
2022-09-06 | $217.14 | $217.44 | $214.29 | $215.51 | $215.51 | 784,218 |
2022-09-02 | $220.91 | $221.56 | $215.45 | $216.43 | $216.43 | 943,650 |
2022-09-01 | $216.87 | $218.82 | $215.12 | $218.68 | $218.68 | 1,693,247 |
2022-08-31 | $220.95 | $221.67 | $218.25 | $218.31 | $218.31 | 997,229 |
2022-08-30 | $223.17 | $223.19 | $218.75 | $220.01 | $220.01 | 732,287 |
2022-08-29 | $222.37 | $224.21 | $221.71 | $222.32 | $222.32 | 605,716 |
2022-08-26 | $231.64 | $231.93 | $223.92 | $223.99 | $223.99 | 482,148 |
2022-08-25 | $229.24 | $231.75 | $228.86 | $231.72 | $231.72 | 364,379 |
2022-08-24 | $227.50 | $229.26 | $227.04 | $228.43 | $228.43 | 488,616 |
2022-08-23 | $228.16 | $229.34 | $227.34 | $227.55 | $227.55 | 669,154 |
2022-08-22 | $230.05 | $230.35 | $227.60 | $228.15 | $228.15 | 542,190 |
2022-08-19 | $234.71 | $234.82 | $232.42 | $232.92 | $232.92 | 359,299 |
2022-08-18 | $235.84 | $236.74 | $235.07 | $236.27 | $236.27 | 290,419 |
2022-08-17 | $235.41 | $237.25 | $234.54 | $235.72 | $235.72 | 523,310 |
2022-08-16 | $236.57 | $238.76 | $236.04 | $237.63 | $237.63 | 333,383 |
2022-08-15 | $234.78 | $237.47 | $234.78 | $237.18 | $237.18 | 595,529 |
2022-08-12 | $233.60 | $236.36 | $233.07 | $236.26 | $236.26 | 669,326 |
2022-08-11 | $233.97 | $235.32 | $231.96 | $232.30 | $232.30 | 993,848 |
2022-08-10 | $231.48 | $232.52 | $230.55 | $232.38 | $232.38 | 624,053 |
2022-08-09 | $228.12 | $228.24 | $226.69 | $227.26 | $227.26 | 517,575 |
2022-08-08 | $229.34 | $231.08 | $227.91 | $228.51 | $228.51 | 852,077 |
2022-08-05 | $226.22 | $228.89 | $226.09 | $228.51 | $228.51 | 645,976 |
2022-08-04 | $228.83 | $229.16 | $227.80 | $228.73 | $228.73 | 377,672 |
2022-08-03 | $226.60 | $229.52 | $226.25 | $228.80 | $228.80 | 691,656 |
2022-08-02 | $225.49 | $227.87 | $224.53 | $225.19 | $225.19 | 448,330 |
2022-08-01 | $225.51 | $227.93 | $225.03 | $226.55 | $226.55 | 1,292,671 |
2022-07-29 | $224.45 | $227.60 | $224.16 | $227.02 | $227.02 | 987,507 |
2022-07-28 | $221.24 | $224.18 | $219.36 | $223.85 | $223.85 | 930,987 |
2022-07-27 | $217.49 | $222.02 | $217.21 | $221.07 | $221.07 | 849,581 |
2022-07-26 | $217.14 | $217.14 | $214.91 | $215.40 | $215.40 | 1,552,225 |
2022-07-25 | $218.39 | $218.64 | $216.90 | $218.15 | $218.15 | 695,818 |
2022-07-22 | $220.18 | $221.13 | $216.68 | $217.93 | $217.93 | 878,990 |
2022-07-21 | $217.84 | $220.19 | $216.27 | $220.19 | $220.19 | 861,301 |
2022-07-20 | $216.25 | $218.76 | $215.75 | $218.01 | $218.01 | 672,305 |
2022-07-19 | $212.79 | $216.55 | $212.48 | $216.27 | $216.27 | 795,739 |
2022-07-18 | $213.99 | $214.41 | $209.87 | $210.46 | $210.46 | 1,262,212 |
2022-07-15 | $210.60 | $212.17 | $209.41 | $212.09 | $212.09 | 893,278 |
2022-07-14 | $206.05 | $208.40 | $204.41 | $208.01 | $208.01 | 630,669 |
2022-07-13 | $207.09 | $210.48 | $206.41 | $208.89 | $208.89 | 1,276,505 |
2022-07-12 | $211.63 | $212.94 | $208.87 | $209.85 | $209.85 | 688,968 |
2022-07-11 | $212.72 | $213.24 | $211.36 | $211.75 | $211.75 | 817,371 |
2022-07-08 | $213.42 | $215.56 | $212.67 | $214.40 | $214.40 | 682,359 |
2022-07-07 | $212.30 | $215.06 | $212.02 | $214.70 | $214.70 | 1,150,496 |
2022-07-06 | $210.65 | $212.65 | $209.29 | $211.23 | $211.23 | 1,617,726 |
2022-07-05 | $207.33 | $210.80 | $205.52 | $210.80 | $210.80 | 2,253,323 |
2022-07-01 | $207.24 | $210.37 | $206.09 | $210.04 | $210.04 | 1,668,514 |
2022-06-30 | $207.26 | $209.72 | $205.11 | $207.76 | $207.76 | 1,745,821 |
2022-06-29 | $210.31 | $210.72 | $208.57 | $209.69 | $209.69 | 803,190 |
2022-06-28 | $215.37 | $216.87 | $209.93 | $210.01 | $210.01 | 1,144,692 |
2022-06-27 | $215.82 | $215.82 | $213.76 | $214.38 | $214.38 | 1,125,224 |
2022-06-24 | $210.39 | $215.13 | $210.34 | $215.02 | $215.02 | 1,857,881 |
2022-06-23 | $207.38 | $208.91 | $205.57 | $208.55 | $208.55 | 1,324,494 |
2022-06-22 | $204.04 | $208.61 | $204.04 | $206.26 | $206.26 | 1,137,231 |
2022-06-21 | $204.95 | $207.41 | $204.84 | $206.52 | $206.52 | 2,117,752 |
2022-06-17 | $201.31 | $203.49 | $199.56 | $201.64 | $201.64 | 1,440,277 |
2022-06-16 | $203.41 | $203.61 | $199.58 | $201.03 | $201.03 | 1,296,407 |
2022-06-15 | $207.17 | $210.80 | $204.36 | $208.12 | $208.12 | 1,541,469 |
2022-06-14 | $206.68 | $207.46 | $203.38 | $205.12 | $205.12 | 3,035,696 |
2022-06-13 | $208.71 | $209.64 | $204.85 | $205.83 | $205.83 | 2,076,667 |
2022-06-10 | $217.36 | $217.63 | $214.26 | $214.30 | $214.30 | 1,553,842 |
2022-06-09 | $225.47 | $226.34 | $220.84 | $220.87 | $220.87 | 716,403 |
2022-06-08 | $228.27 | $229.40 | $226.45 | $226.91 | $226.27 | 755,532 |
2022-06-07 | $225.22 | $229.62 | $224.87 | $229.42 | $228.77 | 973,955 |
2022-06-06 | $228.83 | $229.64 | $226.44 | $227.06 | $226.42 | 937,966 |
2022-06-03 | $227.42 | $228.27 | $225.82 | $226.35 | $225.71 | 868,949 |
2022-06-02 | $225.50 | $230.20 | $224.48 | $230.12 | $229.47 | 665,754 |
2022-06-01 | $228.58 | $229.29 | $224.05 | $225.63 | $224.99 | 1,446,244 |
2022-05-31 | $228.00 | $229.36 | $225.87 | $227.39 | $226.75 | 1,925,591 |
2022-05-27 | $224.84 | $229.01 | $224.81 | $228.96 | $228.31 | 1,216,456 |
2022-05-26 | $219.50 | $224.34 | $219.49 | $223.33 | $222.70 | 899,013 |
2022-05-25 | $215.84 | $220.03 | $215.68 | $218.92 | $218.30 | 1,540,245 |
2022-05-24 | $216.26 | $217.33 | $212.99 | $216.65 | $216.04 | 869,608 |
2022-05-23 | $216.55 | $219.15 | $215.14 | $218.73 | $218.11 | 1,018,426 |
2022-05-20 | $216.86 | $217.20 | $209.78 | $214.88 | $214.27 | 1,435,894 |
2022-05-19 | $214.01 | $217.26 | $213.32 | $214.80 | $214.19 | 1,346,787 |
2022-05-18 | $222.10 | $222.38 | $215.12 | $215.91 | $215.30 | 1,308,754 |
2022-05-17 | $223.57 | $224.87 | $221.53 | $224.73 | $224.10 | 649,481 |
2022-05-16 | $220.30 | $222.35 | $219.11 | $220.21 | $219.59 | 999,611 |
2022-05-13 | $218.13 | $222.20 | $217.95 | $221.31 | $220.69 | 1,529,835 |
2022-05-12 | $213.92 | $217.76 | $211.84 | $215.71 | $215.10 | 1,314,721 |
2022-05-11 | $218.95 | $222.19 | $215.31 | $215.67 | $215.06 | 2,045,135 |
2022-05-10 | $222.48 | $223.30 | $216.89 | $219.54 | $218.92 | 2,444,323 |
2022-05-09 | $223.45 | $223.70 | $218.07 | $218.95 | $218.33 | 2,048,654 |
2022-05-06 | $227.39 | $228.73 | $223.63 | $226.66 | $226.02 | 1,213,755 |
2022-05-05 | $234.61 | $234.61 | $226.03 | $228.32 | $227.68 | 1,463,012 |
2022-05-04 | $230.57 | $237.40 | $228.44 | $236.94 | $236.27 | 1,334,496 |
2022-05-03 | $229.31 | $231.58 | $228.73 | $230.25 | $229.60 | 1,455,626 |
2022-05-02 | $227.66 | $229.94 | $224.01 | $229.18 | $228.53 | 3,397,866 |
2022-04-29 | $234.22 | $235.62 | $227.36 | $227.91 | $227.27 | 1,069,406 |
2022-04-28 | $233.18 | $237.44 | $230.63 | $236.34 | $235.67 | 1,374,157 |
2022-04-27 | $230.59 | $233.56 | $229.42 | $230.66 | $230.01 | 1,789,894 |
2022-04-26 | $235.61 | $235.70 | $230.14 | $230.18 | $229.53 | 861,945 |
2022-04-25 | $234.05 | $237.17 | $231.75 | $236.99 | $236.32 | 1,029,627 |
2022-04-22 | $241.60 | $241.60 | $235.28 | $235.51 | $234.85 | 735,801 |
2022-04-21 | $247.99 | $248.99 | $241.63 | $242.20 | $241.52 | 729,167 |
2022-04-20 | $247.24 | $247.82 | $245.55 | $246.04 | $245.35 | 1,741,755 |
2022-04-19 | $242.08 | $246.85 | $242.08 | $246.38 | $245.69 | 993,240 |
2022-04-18 | $241.82 | $243.26 | $240.96 | $242.18 | $241.50 | 724,246 |
2022-04-14 | $245.65 | $246.29 | $242.38 | $242.44 | $241.76 | 505,230 |
2022-04-13 | $242.47 | $245.92 | $242.35 | $245.50 | $244.81 | 508,777 |
2022-04-12 | $245.17 | $246.65 | $241.60 | $242.55 | $241.87 | 506,681 |
2022-04-11 | $245.63 | $245.79 | $243.07 | $243.36 | $242.67 | 728,648 |
2022-04-08 | $247.54 | $249.05 | $246.49 | $247.32 | $246.62 | 1,742,553 |
2022-04-07 | $246.70 | $249.15 | $245.13 | $248.01 | $247.31 | 522,247 |
2022-04-06 | $247.31 | $248.32 | $245.37 | $247.05 | $246.35 | 874,884 |
2022-04-05 | $252.31 | $253.65 | $249.16 | $249.60 | $248.90 | 1,452,199 |
2022-04-04 | $251.22 | $253.24 | $250.84 | $253.20 | $252.49 | 1,087,187 |
2022-04-01 | $251.23 | $251.23 | $248.92 | $251.11 | $250.40 | 797,768 |
2022-03-31 | $253.50 | $254.12 | $249.92 | $250.07 | $249.36 | 1,957,525 |
2022-03-30 | $255.16 | $255.60 | $252.80 | $253.99 | $253.27 | 606,324 |
2022-03-29 | $254.37 | $256.17 | $253.28 | $255.89 | $255.17 | 828,137 |
2022-03-28 | $250.22 | $252.39 | $249.08 | $252.39 | $251.68 | 721,717 |
2022-03-25 | $249.70 | $250.70 | $248.31 | $250.54 | $249.83 | 568,159 |
2022-03-24 | $247.17 | $249.61 | $246.50 | $249.61 | $248.91 | 332,569 |
2022-03-23 | $248.48 | $249.42 | $246.70 | $246.70 | $245.25 | 995,772 |
2022-03-22 | $247.75 | $250.47 | $247.69 | $250.01 | $248.54 | 355,049 |
2022-03-21 | $247.05 | $248.21 | $244.88 | $247.00 | $245.55 | 647,661 |
2022-03-18 | $243.48 | $247.34 | $243.03 | $247.06 | $245.61 | 701,865 |
2022-03-17 | $240.04 | $244.34 | $239.77 | $244.34 | $242.90 | 726,725 |
2022-03-16 | $237.60 | $241.09 | $235.00 | $241.02 | $239.60 | 930,687 |
2022-03-15 | $231.74 | $235.79 | $231.32 | $235.44 | $234.05 | 1,701,175 |
2022-03-14 | $232.74 | $234.73 | $229.82 | $230.51 | $229.15 | 1,347,503 |
2022-03-11 | $236.86 | $237.52 | $232.26 | $232.51 | $231.14 | 741,509 |
2022-03-10 | $234.26 | $236.22 | $232.91 | $235.76 | $234.37 | 825,928 |
2022-03-09 | $235.28 | $237.92 | $234.43 | $236.79 | $235.40 | 1,037,038 |
2022-03-08 | $231.89 | $236.48 | $229.68 | $230.48 | $229.12 | 1,974,626 |
2022-03-07 | $238.92 | $239.25 | $231.93 | $232.05 | $230.68 | 943,967 |
2022-03-04 | $239.88 | $240.04 | $237.09 | $239.35 | $237.94 | 939,973 |
2022-03-03 | $244.31 | $244.87 | $240.68 | $241.78 | $240.36 | 752,324 |
2022-03-02 | $240.23 | $244.27 | $239.71 | $243.40 | $241.97 | 1,704,520 |
2022-03-01 | $242.06 | $243.00 | $237.43 | $239.00 | $237.59 | 933,012 |
2022-02-28 | $240.09 | $243.59 | $239.42 | $242.70 | $241.27 | 1,728,907 |
2022-02-25 | $238.16 | $243.10 | $237.44 | $242.97 | $241.54 | 994,004 |
2022-02-24 | $227.61 | $238.03 | $227.48 | $237.71 | $236.31 | 1,579,427 |
2022-02-23 | $239.72 | $240.18 | $233.51 | $233.82 | $232.44 | 913,098 |
2022-02-22 | $239.59 | $241.61 | $236.19 | $238.27 | $236.87 | 1,054,171 |
2022-02-18 | $242.73 | $243.42 | $239.54 | $240.82 | $239.40 | 861,453 |
2022-02-17 | $246.22 | $246.45 | $242.25 | $242.53 | $241.10 | 548,528 |
2022-02-16 | $246.86 | $248.91 | $245.59 | $248.03 | $246.57 | 934,421 |
2022-02-15 | $246.55 | $248.12 | $246.27 | $247.92 | $246.46 | 514,369 |
2022-02-14 | $244.41 | $245.29 | $241.91 | $243.89 | $242.46 | 696,382 |
2022-02-11 | $249.59 | $250.94 | $243.82 | $244.72 | $243.28 | 829,100 |
2022-02-10 | $250.67 | $254.50 | $248.47 | $249.61 | $248.14 | 610,096 |
2022-02-09 | $252.41 | $254.14 | $252.41 | $253.94 | $252.45 | 556,386 |
2022-02-08 | $247.56 | $250.62 | $246.91 | $250.01 | $248.54 | 504,837 |
2022-02-07 | $249.04 | $250.03 | $247.22 | $247.86 | $246.40 | 521,330 |
2022-02-04 | $247.16 | $250.85 | $245.77 | $248.70 | $247.24 | 1,975,701 |
2022-02-03 | $249.34 | $250.71 | $246.67 | $247.12 | $245.67 | 1,056,162 |
2022-02-02 | $252.77 | $253.63 | $250.91 | $253.15 | $251.66 | 798,441 |
2022-02-01 | $250.00 | $251.60 | $247.77 | $251.22 | $249.74 | 1,626,601 |
2022-01-31 | $244.20 | $249.64 | $243.55 | $249.54 | $248.07 | 1,090,637 |
2022-01-28 | $239.29 | $244.50 | $236.59 | $244.39 | $242.95 | 1,273,877 |
2022-01-27 | $242.40 | $244.45 | $237.56 | $238.45 | $237.05 | 1,337,374 |
2022-01-26 | $244.40 | $246.08 | $237.47 | $239.78 | $238.37 | 1,310,614 |
2022-01-25 | $240.15 | $243.66 | $236.82 | $240.71 | $239.29 | 1,119,737 |
2022-01-24 | $239.08 | $244.24 | $232.98 | $243.98 | $242.54 | 1,422,079 |
2022-01-21 | $246.67 | $248.25 | $242.63 | $242.70 | $241.27 | 1,361,971 |
2022-01-20 | $251.78 | $254.52 | $247.35 | $247.68 | $246.22 | 1,170,421 |
2022-01-19 | $254.05 | $254.83 | $250.26 | $250.44 | $248.97 | 988,406 |
2022-01-18 | $254.95 | $255.30 | $252.40 | $252.86 | $251.37 | 1,132,677 |
2022-01-14 | $256.04 | $257.96 | $254.97 | $257.83 | $256.31 | 1,506,135 |
2022-01-13 | $262.19 | $262.53 | $257.18 | $257.71 | $256.19 | 1,501,615 |
2022-01-12 | $262.01 | $262.96 | $260.37 | $261.50 | $259.96 | 453,627 |
2022-01-11 | $258.42 | $261.08 | $256.78 | $260.94 | $259.40 | 637,557 |
2022-01-10 | $256.99 | $258.56 | $253.31 | $258.39 | $256.87 | 1,384,595 |
2022-01-07 | $260.02 | $260.80 | $257.99 | $258.84 | $257.32 | 811,982 |
2022-01-06 | $259.77 | $261.65 | $258.26 | $259.95 | $258.42 | 1,176,048 |
2022-01-05 | $265.33 | $265.69 | $259.92 | $259.92 | $258.39 | 918,775 |
2022-01-04 | $266.65 | $267.13 | $264.34 | $265.44 | $263.88 | 941,112 |
2022-01-03 | $265.28 | $266.11 | $263.79 | $266.11 | $264.54 | 881,905 |
2021-12-31 | $265.11 | $265.73 | $264.43 | $264.43 | $262.87 | 876,819 |
2021-12-30 | $265.98 | $266.87 | $265.09 | $265.42 | $263.86 | 540,228 |
2021-12-29 | $265.50 | $266.46 | $264.92 | $265.85 | $264.29 | 1,024,287 |
2021-12-28 | $266.11 | $266.89 | $265.17 | $265.60 | $264.04 | 642,571 |
2021-12-27 | $263.00 | $266.02 | $263.00 | $266.02 | $264.46 | 1,151,155 |
2021-12-23 | $261.43 | $263.30 | $261.21 | $262.46 | $260.92 | 1,010,281 |
2021-12-22 | $258.15 | $260.89 | $258.14 | $260.82 | $259.29 | 518,209 |
2021-12-21 | $255.42 | $258.45 | $254.52 | $258.37 | $256.85 | 667,370 |
2021-12-20 | $253.29 | $253.67 | $251.32 | $253.49 | $252.00 | 1,090,244 |
2021-12-17 | $257.02 | $258.90 | $254.96 | $256.46 | $254.95 | 2,020,127 |
2021-12-16 | $262.05 | $262.36 | $257.54 | $258.56 | $257.04 | 852,490 |
2021-12-15 | $257.14 | $261.20 | $255.46 | $261.14 | $259.60 | 652,723 |
2021-12-14 | $256.79 | $258.33 | $255.46 | $257.18 | $255.67 | 867,104 |
2021-12-13 | $261.02 | $261.16 | $258.86 | $258.94 | $257.42 | 1,622,789 |
2021-12-10 | $261.71 | $262.24 | $259.93 | $262.19 | $259.86 | 801,122 |
2021-12-09 | $261.35 | $261.98 | $260.01 | $260.02 | $257.71 | 695,971 |
2021-12-08 | $261.72 | $262.53 | $260.78 | $262.20 | $259.87 | 1,288,436 |
2021-12-07 | $259.30 | $261.79 | $258.95 | $261.18 | $258.86 | 1,184,826 |
2021-12-06 | $254.23 | $256.91 | $252.64 | $255.87 | $253.60 | 829,136 |
2021-12-03 | $256.26 | $257.09 | $250.39 | $252.89 | $250.65 | 959,469 |
2021-12-02 | $251.68 | $256.36 | $251.58 | $255.32 | $253.06 | 1,168,316 |
2021-12-01 | $258.27 | $259.66 | $251.32 | $251.42 | $249.19 | 1,768,634 |
2021-11-30 | $258.89 | $259.65 | $254.70 | $255.10 | $252.84 | 1,002,019 |
2021-11-29 | $259.91 | $261.21 | $258.48 | $260.10 | $257.79 | 1,074,682 |
2021-11-26 | $258.72 | $259.56 | $256.59 | $257.12 | $254.84 | 502,612 |
2021-11-24 | $261.06 | $262.97 | $260.33 | $262.83 | $260.50 | 618,543 |
2021-11-23 | $261.64 | $262.74 | $259.85 | $262.17 | $259.84 | 1,104,148 |
2021-11-22 | $264.31 | $265.43 | $261.93 | $261.99 | $259.67 | 585,825 |
2021-11-19 | $263.88 | $264.38 | $263.00 | $263.11 | $260.78 | 551,445 |
2021-11-18 | $263.99 | $264.06 | $262.00 | $263.75 | $261.41 | 956,792 |
2021-11-17 | $264.07 | $264.07 | $262.85 | $263.21 | $260.88 | 430,957 |
2021-11-16 | $262.87 | $264.74 | $262.79 | $264.13 | $261.79 | 585,993 |
2021-11-15 | $263.68 | $263.68 | $262.35 | $262.92 | $260.59 | 355,274 |
2021-11-12 | $261.66 | $263.20 | $261.19 | $262.97 | $260.64 | 432,180 |
2021-11-11 | $261.88 | $261.88 | $260.89 | $260.91 | $258.60 | 499,071 |
2021-11-10 | $262.07 | $263.10 | $259.80 | $260.68 | $258.37 | 475,247 |
2021-11-09 | $264.02 | $264.30 | $262.27 | $263.13 | $260.80 | 433,618 |
2021-11-08 | $264.37 | $264.55 | $263.53 | $263.91 | $261.57 | 493,392 |
2021-11-05 | $263.85 | $264.87 | $262.65 | $263.47 | $261.13 | 345,386 |
2021-11-04 | $262.31 | $263.05 | $261.89 | $262.70 | $260.37 | 477,255 |
2021-11-03 | $259.73 | $261.91 | $259.51 | $261.80 | $259.48 | 341,516 |
2021-11-02 | $259.44 | $260.17 | $259.26 | $260.03 | $257.72 | 315,985 |
2021-11-01 | $259.30 | $259.30 | $258.05 | $259.19 | $256.89 | 338,255 |
2021-10-29 | $256.75 | $258.65 | $256.75 | $258.38 | $256.09 | 744,619 |
2021-10-28 | $256.28 | $258.00 | $256.25 | $257.91 | $255.62 | 274,675 |
2021-10-27 | $257.24 | $257.55 | $255.40 | $255.43 | $253.16 | 406,199 |
2021-10-26 | $257.78 | $258.58 | $256.78 | $256.97 | $254.69 | 538,331 |
2021-10-25 | $256.07 | $257.18 | $255.19 | $256.94 | $254.66 | 330,212 |
2021-10-22 | $255.65 | $256.54 | $254.45 | $255.65 | $253.38 | 296,094 |
2021-10-21 | $254.85 | $256.08 | $254.68 | $256.01 | $253.74 | 546,190 |
2021-10-20 | $254.51 | $255.32 | $254.37 | $255.03 | $252.77 | 477,664 |
2021-10-19 | $253.27 | $254.20 | $252.90 | $254.10 | $251.85 | 330,959 |
2021-10-18 | $250.45 | $252.43 | $250.04 | $252.33 | $250.09 | 1,345,373 |
2021-10-15 | $251.09 | $251.70 | $250.68 | $251.44 | $249.21 | 550,973 |
2021-10-14 | $247.80 | $249.76 | $247.63 | $249.61 | $247.40 | 717,766 |
2021-10-13 | $245.23 | $246.04 | $243.51 | $245.53 | $243.35 | 511,408 |
2021-10-12 | $245.44 | $245.70 | $243.99 | $244.49 | $242.32 | 294,998 |
2021-10-11 | $246.28 | $247.82 | $244.70 | $244.71 | $242.54 | 418,702 |
2021-10-08 | $247.65 | $247.67 | $246.15 | $246.50 | $244.31 | 296,832 |
2021-10-07 | $246.74 | $248.68 | $246.74 | $246.99 | $244.80 | 373,844 |
2021-10-06 | $241.70 | $244.89 | $240.78 | $244.73 | $242.56 | 904,678 |
2021-10-05 | $242.12 | $244.97 | $241.79 | $243.69 | $241.53 | 721,993 |
2021-10-04 | $243.84 | $244.19 | $240.03 | $241.33 | $239.19 | 938,470 |
2021-10-01 | $242.68 | $245.53 | $240.62 | $244.49 | $242.32 | 1,134,393 |
2021-09-30 | $245.42 | $245.79 | $237.20 | $241.71 | $239.57 | 1,355,352 |
2021-09-29 | $245.15 | $246.02 | $244.25 | $244.51 | $242.34 | 659,006 |
2021-09-28 | $247.72 | $247.79 | $243.94 | $244.14 | $241.97 | 1,144,198 |
2021-09-27 | $249.56 | $250.16 | $248.90 | $249.43 | $247.22 | 289,450 |
2021-09-24 | $248.85 | $250.51 | $248.81 | $250.11 | $247.89 | 572,015 |
2021-09-23 | $248.84 | $251.62 | $248.80 | $250.71 | $247.66 | 465,318 |
2021-09-22 | $246.75 | $248.93 | $246.28 | $247.69 | $244.67 | 520,019 |
2021-09-21 | $246.93 | $247.62 | $244.91 | $245.37 | $242.38 | 686,693 |
2021-09-20 | $245.91 | $246.76 | $242.48 | $245.37 | $242.38 | 1,263,978 |
2021-09-17 | $251.43 | $251.64 | $249.30 | $249.59 | $246.55 | 1,422,016 |
2021-09-16 | $251.83 | $252.54 | $250.16 | $251.89 | $248.82 | 839,556 |
2021-09-15 | $250.35 | $252.36 | $249.61 | $252.14 | $249.07 | 1,007,557 |
2021-09-14 | $252.25 | $252.35 | $249.49 | $249.95 | $246.91 | 526,781 |
2021-09-13 | $252.56 | $252.67 | $250.11 | $251.43 | $248.37 | 645,144 |
2021-09-10 | $254.17 | $254.31 | $250.80 | $250.93 | $247.88 | 542,206 |
2021-09-09 | $253.80 | $254.86 | $252.77 | $252.93 | $249.85 | 424,285 |
2021-09-08 | $254.07 | $254.36 | $252.76 | $253.91 | $250.82 | 518,301 |
2021-09-07 | $255.36 | $255.36 | $254.02 | $254.37 | $251.27 | 1,048,644 |
2021-09-03 | $254.92 | $255.68 | $254.63 | $255.40 | $252.29 | 581,568 |
2021-09-02 | $255.42 | $255.72 | $254.69 | $255.42 | $252.31 | 527,951 |
2021-09-01 | $254.94 | $255.31 | $254.42 | $254.59 | $251.49 | 582,967 |
2021-08-31 | $254.76 | $254.81 | $253.94 | $254.22 | $251.13 | 1,596,071 |
2021-08-30 | $254.26 | $255.24 | $253.91 | $254.79 | $251.69 | 439,865 |
2021-08-27 | $251.93 | $253.95 | $251.64 | $253.70 | $250.61 | 369,567 |
2021-08-26 | $252.78 | $252.88 | $251.28 | $251.36 | $248.30 | 287,600 |
2021-08-25 | $252.37 | $253.16 | $252.10 | $252.87 | $249.79 | 254,047 |
2021-08-24 | $252.04 | $252.53 | $251.85 | $252.21 | $249.14 | 593,075 |
2021-08-23 | $250.09 | $251.98 | $250.09 | $251.48 | $248.42 | 785,622 |
2021-08-20 | $247.44 | $249.32 | $247.00 | $249.20 | $246.17 | 347,087 |
2021-08-19 | $245.27 | $247.86 | $245.14 | $247.04 | $244.03 | 771,359 |
2021-08-18 | $249.12 | $249.85 | $246.84 | $247.03 | $244.02 | 496,556 |
2021-08-17 | $249.80 | $250.08 | $247.78 | $249.59 | $246.55 | 788,820 |
2021-08-16 | $250.21 | $251.39 | $249.19 | $251.38 | $248.32 | 496,542 |
2021-08-13 | $251.05 | $251.11 | $250.67 | $251.04 | $247.98 | 287,558 |
2021-08-12 | $249.80 | $250.80 | $249.38 | $250.71 | $247.66 | 329,384 |
2021-08-11 | $250.10 | $250.10 | $249.12 | $249.88 | $246.84 | 411,541 |
2021-08-10 | $249.54 | $250.01 | $249.16 | $249.38 | $246.34 | 371,830 |
2021-08-09 | $249.46 | $249.68 | $248.68 | $249.31 | $246.28 | 575,372 |
2021-08-06 | $249.42 | $249.81 | $249.01 | $249.39 | $246.35 | 450,869 |
2021-08-05 | $248.13 | $249.23 | $248.04 | $249.15 | $246.12 | 794,185 |
2021-08-04 | $247.91 | $248.30 | $247.07 | $247.52 | $244.51 | 349,802 |
2021-08-03 | $247.41 | $248.69 | $245.82 | $248.68 | $245.65 | 352,451 |
2021-08-02 | $248.48 | $248.57 | $246.64 | $246.76 | $243.76 | 440,742 |
2021-07-30 | $246.98 | $248.29 | $246.65 | $247.15 | $244.14 | 462,478 |
2021-07-29 | $248.06 | $249.29 | $248.06 | $248.51 | $245.48 | 1,027,234 |
2021-07-28 | $247.80 | $248.38 | $246.82 | $247.48 | $244.47 | 441,567 |
2021-07-27 | $248.07 | $248.07 | $245.61 | $247.41 | $244.40 | 279,671 |
2021-07-26 | $247.88 | $248.65 | $247.75 | $248.55 | $245.52 | 814,762 |
2021-07-23 | $246.87 | $248.34 | $246.44 | $248.11 | $245.09 | 657,557 |
2021-07-22 | $245.44 | $245.85 | $244.65 | $245.68 | $242.69 | 614,531 |
2021-07-21 | $243.98 | $245.30 | $243.80 | $245.28 | $242.29 | 678,796 |
2021-07-20 | $239.91 | $243.97 | $239.50 | $243.20 | $240.24 | 2,231,372 |
2021-07-19 | $239.76 | $240.05 | $237.78 | $239.32 | $236.41 | 905,977 |
2021-07-16 | $245.45 | $245.45 | $242.57 | $242.79 | $239.83 | 478,040 |
2021-07-15 | $244.85 | $245.16 | $243.40 | $244.64 | $241.66 | 973,151 |
2021-07-14 | $246.49 | $246.73 | $244.82 | $245.35 | $242.36 | 485,900 |
2021-07-13 | $246.19 | $246.85 | $245.31 | $245.40 | $242.41 | 487,528 |
2021-07-12 | $245.79 | $246.68 | $245.63 | $246.53 | $243.53 | 453,034 |
2021-07-09 | $244.22 | $246.00 | $243.93 | $245.84 | $242.85 | 348,457 |
2021-07-08 | $241.95 | $243.64 | $241.10 | $243.12 | $240.16 | 748,480 |
2021-07-07 | $244.95 | $245.40 | $243.55 | $245.11 | $242.13 | 718,313 |
2021-07-06 | $244.96 | $245.14 | $242.94 | $244.51 | $241.53 | 244,400 |
2021-07-02 | $243.93 | $245.16 | $243.85 | $245.02 | $242.04 | 529,655 |
2021-07-01 | $242.61 | $243.36 | $242.08 | $243.23 | $240.27 | 627,428 |
2021-06-30 | $241.92 | $242.46 | $241.83 | $242.08 | $239.13 | 582,796 |
2021-06-29 | $242.31 | $242.60 | $241.74 | $242.11 | $239.16 | 316,767 |
2021-06-28 | $241.98 | $242.07 | $241.09 | $241.92 | $238.98 | 1,104,264 |
2021-06-25 | $241.06 | $241.76 | $240.87 | $241.58 | $238.64 | 1,085,409 |
2021-06-24 | $240.48 | $240.79 | $240.29 | $240.53 | $237.60 | 535,896 |
2021-06-23 | $239.46 | $239.90 | $239.05 | $239.05 | $236.14 | 458,185 |
2021-06-22 | $238.05 | $239.80 | $237.59 | $239.23 | $236.32 | 419,814 |
2021-06-21 | $235.66 | $238.05 | $235.17 | $237.91 | $235.01 | 784,579 |
2021-06-18 | $236.14 | $236.19 | $234.58 | $234.61 | $231.75 | 577,855 |
2021-06-17 | $237.34 | $238.25 | $236.17 | $237.64 | $234.75 | 429,596 |
2021-06-16 | $239.19 | $239.19 | $236.43 | $237.65 | $234.76 | 395,416 |
2021-06-15 | $239.64 | $239.64 | $238.50 | $238.98 | $236.07 | 507,394 |
2021-06-14 | $239.27 | $239.59 | $238.49 | $239.57 | $236.65 | 795,437 |
2021-06-11 | $238.95 | $239.20 | $238.21 | $239.15 | $236.24 | 292,577 |
2021-06-10 | $238.11 | $239.00 | $237.33 | $238.48 | $235.58 | 407,569 |
2021-06-09 | $238.39 | $238.88 | $237.84 | $237.93 | $234.50 | 858,061 |
2021-06-08 | $238.74 | $238.77 | $237.24 | $238.29 | $234.85 | 837,746 |
2021-06-07 | $238.30 | $238.30 | $237.65 | $238.20 | $234.76 | 337,104 |
2021-06-04 | $237.10 | $238.30 | $236.98 | $238.19 | $234.75 | 439,672 |
2021-06-03 | $235.74 | $236.69 | $234.68 | $236.03 | $232.62 | 402,144 |
2021-06-02 | $237.19 | $237.51 | $236.53 | $237.11 | $233.69 | 448,669 |
2021-06-01 | $238.26 | $238.37 | $236.52 | $236.82 | $233.40 | 902,393 |
2021-05-28 | $237.41 | $237.63 | $236.80 | $236.86 | $233.44 | 529,589 |
2021-05-27 | $236.96 | $237.14 | $236.39 | $236.40 | $232.99 | 497,760 |
2021-05-26 | $236.04 | $236.56 | $235.52 | $236.29 | $232.88 | 426,796 |
2021-05-25 | $236.93 | $237.02 | $235.29 | $235.55 | $232.15 | 413,688 |
2021-05-24 | $235.27 | $236.84 | $235.04 | $236.16 | $232.75 | 1,596,687 |
2021-05-21 | $235.12 | $235.67 | $233.58 | $233.79 | $230.42 | 393,825 |
2021-05-20 | $231.93 | $234.70 | $231.85 | $234.04 | $230.66 | 368,069 |
2021-05-19 | $229.27 | $231.49 | $228.29 | $231.32 | $227.98 | 559,686 |
2021-05-18 | $234.10 | $234.39 | $232.03 | $232.10 | $228.75 | 671,074 |
2021-05-17 | $233.75 | $234.40 | $232.62 | $233.91 | $230.54 | 633,648 |
2021-05-14 | $232.53 | $235.02 | $232.53 | $234.38 | $231.00 | 659,964 |
2021-05-13 | $229.09 | $231.90 | $229.09 | $230.84 | $227.51 | 491,386 |
2021-05-12 | $231.72 | $232.37 | $227.89 | $228.16 | $224.87 | 970,197 |
2021-05-11 | $232.34 | $233.84 | $230.92 | $233.30 | $229.93 | 502,640 |
2021-05-10 | $237.83 | $237.93 | $235.26 | $235.32 | $231.93 | 445,976 |
2021-05-07 | $236.59 | $238.16 | $236.21 | $237.71 | $234.28 | 358,678 |
2021-05-06 | $234.62 | $235.98 | $232.97 | $235.90 | $232.50 | 383,222 |
2021-05-05 | $235.63 | $235.63 | $234.13 | $234.38 | $231.00 | 394,200 |
2021-05-04 | $235.09 | $235.19 | $232.34 | $234.49 | $231.11 | 532,058 |
2021-05-03 | $237.24 | $237.24 | $235.98 | $236.31 | $232.90 | 351,612 |
2021-04-30 | $236.15 | $236.74 | $235.41 | $235.78 | $232.38 | 1,297,944 |
2021-04-29 | $237.92 | $238.05 | $235.55 | $237.55 | $234.12 | 672,187 |
2021-04-28 | $236.54 | $237.23 | $236.11 | $236.24 | $232.83 | 651,264 |
2021-04-27 | $236.67 | $236.85 | $235.84 | $236.57 | $233.16 | 257,744 |
2021-04-26 | $236.34 | $236.91 | $236.14 | $236.50 | $233.09 | 609,216 |
2021-04-23 | $233.65 | $236.66 | $233.59 | $235.82 | $232.42 | 217,372 |
2021-04-22 | $235.15 | $235.85 | $232.61 | $233.26 | $229.89 | 409,468 |
2021-04-21 | $232.48 | $235.26 | $232.35 | $235.21 | $231.82 | 740,353 |
2021-04-20 | $234.12 | $234.47 | $231.97 | $232.80 | $229.44 | 584,751 |
2021-04-19 | $235.53 | $235.71 | $233.89 | $234.67 | $231.28 | 669,046 |
2021-04-16 | $236.04 | $236.35 | $235.17 | $236.04 | $232.63 | 721,799 |
2021-04-15 | $234.26 | $235.45 | $233.75 | $235.40 | $232.00 | 833,787 |
2021-04-14 | $233.50 | $234.28 | $232.43 | $232.78 | $229.42 | 694,363 |
2021-04-13 | $232.57 | $233.92 | $232.55 | $233.54 | $230.17 | 424,343 |
2021-04-12 | $232.25 | $232.79 | $231.78 | $232.57 | $229.21 | 528,515 |
2021-04-09 | $230.78 | $232.57 | $230.78 | $232.57 | $229.21 | 481,791 |
2021-04-08 | $230.50 | $230.93 | $229.95 | $230.86 | $227.53 | 294,899 |
2021-04-07 | $229.50 | $230.00 | $229.09 | $229.60 | $226.29 | 357,353 |
2021-04-06 | $229.39 | $230.28 | $229.11 | $229.55 | $226.24 | 624,975 |
2021-04-05 | $228.27 | $229.75 | $228.16 | $229.47 | $226.16 | 1,552,760 |
2021-04-01 | $225.22 | $226.58 | $225.20 | $226.48 | $223.21 | 1,992,844 |
2021-03-31 | $223.45 | $224.96 | $223.33 | $223.83 | $220.60 | 1,599,447 |
2021-03-30 | $222.59 | $223.17 | $221.76 | $222.93 | $219.71 | 323,323 |
2021-03-29 | $222.97 | $223.82 | $221.66 | $223.25 | $220.03 | 735,497 |
2021-03-26 | $220.90 | $223.78 | $220.42 | $223.66 | $220.43 | 1,208,722 |
2021-03-25 | $217.90 | $220.69 | $216.77 | $220.22 | $217.04 | 348,497 |
2021-03-24 | $222.09 | $222.86 | $219.65 | $219.65 | $215.78 | 823,945 |
2021-03-23 | $222.69 | $223.40 | $220.62 | $221.16 | $217.26 | 684,029 |
2021-03-22 | $221.64 | $223.97 | $221.64 | $223.07 | $219.14 | 878,013 |
2021-03-19 | $221.57 | $222.54 | $219.95 | $221.56 | $217.65 | 2,323,632 |
2021-03-18 | $223.61 | $224.79 | $221.27 | $221.67 | $217.76 | 630,348 |
2021-03-17 | $223.48 | $225.80 | $222.91 | $225.24 | $221.27 | 545,555 |
2021-03-16 | $225.45 | $225.80 | $223.98 | $224.53 | $220.57 | 782,530 |
2021-03-15 | $223.80 | $225.20 | $222.50 | $225.06 | $221.09 | 578,528 |
2021-03-12 | $222.22 | $223.59 | $221.74 | $223.51 | $219.57 | 610,349 |
2021-03-11 | $222.37 | $224.28 | $222.00 | $223.27 | $219.33 | 517,894 |
2021-03-10 | $220.80 | $221.60 | $219.92 | $220.47 | $216.58 | 398,553 |
2021-03-09 | $218.57 | $220.82 | $218.21 | $219.31 | $215.44 | 508,092 |
2021-03-08 | $217.59 | $219.38 | $215.81 | $215.93 | $212.12 | 375,811 |
2021-03-05 | $215.60 | $217.69 | $210.50 | $217.09 | $213.26 | 801,431 |
2021-03-04 | $216.24 | $217.55 | $210.50 | $213.27 | $209.51 | 967,168 |
2021-03-03 | $219.45 | $219.68 | $216.36 | $216.36 | $212.55 | 607,924 |
2021-03-02 | $221.81 | $221.83 | $219.55 | $219.67 | $215.80 | 421,897 |
2021-03-01 | $219.34 | $222.26 | $219.21 | $221.54 | $217.64 | 366,500 |
2021-02-26 | $218.19 | $219.02 | $214.72 | $216.25 | $212.44 | 1,336,000 |
2021-02-25 | $221.92 | $222.72 | $216.18 | $217.13 | $213.30 | 698,256 |
2021-02-24 | $219.84 | $222.89 | $218.97 | $222.64 | $218.72 | 349,987 |
2021-02-23 | $218.81 | $221.19 | $215.74 | $220.33 | $216.45 | 1,217,773 |
2021-02-22 | $220.86 | $221.95 | $220.17 | $220.26 | $216.38 | 817,734 |
2021-02-19 | $223.38 | $223.68 | $222.21 | $222.48 | $218.56 | 2,684,457 |
2021-02-18 | $221.96 | $222.95 | $220.80 | $222.40 | $218.48 | 354,043 |
2021-02-17 | $222.57 | $223.63 | $221.73 | $223.47 | $219.53 | 502,556 |
2021-02-16 | $224.67 | $224.95 | $223.26 | $223.69 | $219.75 | 845,857 |
2021-02-12 | $222.43 | $224.16 | $222.38 | $224.02 | $220.07 | 249,142 |
2021-02-11 | $223.05 | $223.32 | $221.31 | $222.92 | $218.99 | 329,666 |
2021-02-10 | $223.26 | $223.49 | $220.81 | $222.28 | $218.36 | 441,701 |
2021-02-09 | $221.92 | $222.69 | $221.74 | $222.36 | $218.44 | 594,909 |
2021-02-08 | $221.51 | $222.35 | $221.17 | $222.28 | $218.36 | 517,567 |
2021-02-05 | $220.78 | $220.90 | $219.83 | $220.63 | $216.74 | 592,961 |
2021-02-04 | $217.55 | $219.50 | $217.53 | $219.43 | $215.56 | 331,978 |
2021-02-03 | $217.45 | $217.92 | $216.24 | $217.02 | $213.19 | 407,095 |
2021-02-02 | $215.60 | $217.66 | $215.60 | $216.86 | $213.04 | 674,842 |
2021-02-01 | $212.29 | $214.17 | $211.02 | $213.54 | $209.78 | 573,160 |
2021-01-29 | $213.17 | $213.65 | $209.08 | $210.17 | $206.47 | 1,747,203 |
2021-01-28 | $213.33 | $216.50 | $213.27 | $214.11 | $210.34 | 644,958 |
2021-01-27 | $215.58 | $215.58 | $210.87 | $212.18 | $208.44 | 592,479 |
2021-01-26 | $218.81 | $219.09 | $217.51 | $217.55 | $213.72 | 304,568 |
2021-01-25 | $218.19 | $218.61 | $214.93 | $218.30 | $214.45 | 670,935 |
2021-01-22 | $217.15 | $218.15 | $216.87 | $217.62 | $213.78 | 595,727 |
2021-01-21 | $218.59 | $218.64 | $217.74 | $218.14 | $214.30 | 507,902 |
2021-01-20 | $216.66 | $218.61 | $216.40 | $218.17 | $214.32 | 447,987 |
2021-01-19 | $215.10 | $215.57 | $214.35 | $215.23 | $211.44 | 447,625 |
2021-01-15 | $214.36 | $214.79 | $212.47 | $213.60 | $209.84 | 694,548 |
2021-01-14 | $216.43 | $216.71 | $215.00 | $215.14 | $211.35 | 347,631 |
2021-01-13 | $215.37 | $216.43 | $214.78 | $215.82 | $212.02 | 714,957 |
2021-01-12 | $215.28 | $215.82 | $214.04 | $215.31 | $211.52 | 665,016 |
2021-01-11 | $214.50 | $216.11 | $214.31 | $215.04 | $211.25 | 1,431,103 |
2021-01-08 | $216.17 | $216.49 | $214.04 | $216.42 | $212.61 | 424,617 |
2021-01-07 | $213.34 | $215.61 | $213.31 | $215.13 | $211.34 | 580,843 |
2021-01-06 | $209.39 | $213.77 | $209.38 | $211.89 | $208.16 | 1,145,031 |
2021-01-05 | $208.56 | $211.03 | $208.56 | $210.53 | $206.82 | 379,380 |
2021-01-04 | $212.76 | $212.99 | $206.71 | $208.89 | $205.21 | 888,824 |
2020-12-31 | $210.85 | $212.16 | $210.42 | $211.84 | $208.11 | 1,234,321 |
2020-12-30 | $211.13 | $211.52 | $210.73 | $210.90 | $207.18 | 585,018 |
2020-12-29 | $212.09 | $212.13 | $210.10 | $210.47 | $206.76 | 570,480 |
2020-12-28 | $211.19 | $211.36 | $210.76 | $210.98 | $207.26 | 522,674 |
2020-12-24 | $209.60 | $209.85 | $208.99 | $209.75 | $206.05 | 602,615 |
2020-12-23 | $209.71 | $210.23 | $209.02 | $209.05 | $205.37 | 441,116 |
2020-12-22 | $209.40 | $209.49 | $208.19 | $209.05 | $205.37 | 447,287 |
2020-12-21 | $207.35 | $209.45 | $205.71 | $209.01 | $205.33 | 547,148 |
2020-12-18 | $210.54 | $210.72 | $208.29 | $209.64 | $205.95 | 833,288 |
2020-12-17 | $209.75 | $210.27 | $209.44 | $210.27 | $206.56 | 469,932 |
2020-12-16 | $208.58 | $209.25 | $208.02 | $208.67 | $204.99 | 855,918 |
2020-12-15 | $207.12 | $208.45 | $206.44 | $208.36 | $204.69 | 914,391 |
2020-12-14 | $207.86 | $208.40 | $205.58 | $205.58 | $201.96 | 871,821 |
2020-12-11 | $206.50 | $207.29 | $205.38 | $207.20 | $202.77 | 533,345 |
2020-12-10 | $206.15 | $207.92 | $205.75 | $207.50 | $203.06 | 464,008 |
2020-12-09 | $209.74 | $209.79 | $206.50 | $207.08 | $202.65 | 1,685,942 |
2020-12-08 | $207.97 | $209.65 | $207.76 | $209.22 | $204.75 | 742,127 |
2020-12-07 | $208.37 | $208.83 | $207.93 | $208.65 | $204.19 | 488,359 |
2020-12-04 | $207.33 | $208.75 | $207.24 | $208.71 | $204.25 | 459,461 |
2020-12-03 | $206.69 | $207.69 | $206.35 | $206.79 | $202.37 | 694,157 |
2020-12-02 | $205.52 | $206.69 | $205.04 | $206.54 | $202.12 | 446,536 |
2020-12-01 | $206.32 | $207.17 | $205.81 | $206.24 | $201.83 | 654,848 |
2020-11-30 | $205.01 | $205.07 | $202.50 | $204.23 | $199.86 | 1,404,485 |
2020-11-27 | $205.11 | $205.49 | $204.69 | $205.11 | $200.72 | 256,810 |
2020-11-25 | $204.40 | $204.69 | $203.54 | $204.40 | $200.03 | 592,399 |
2020-11-24 | $203.01 | $204.82 | $202.37 | $204.45 | $200.08 | 1,006,635 |
2020-11-23 | $201.11 | $201.92 | $199.99 | $201.36 | $197.05 | 595,968 |
2020-11-20 | $201.10 | $201.17 | $199.91 | $200.01 | $195.73 | 413,484 |
2020-11-19 | $199.66 | $201.32 | $199.07 | $201.07 | $196.77 | 883,214 |
2020-11-18 | $202.43 | $202.88 | $200.04 | $200.04 | $195.76 | 688,168 |
2020-11-17 | $201.71 | $202.88 | $200.88 | $202.15 | $197.83 | 659,360 |
2020-11-16 | $202.36 | $202.80 | $201.26 | $202.79 | $198.45 | 552,087 |
2020-11-13 | $199.08 | $200.78 | $198.62 | $200.34 | $196.06 | 444,154 |
2020-11-12 | $199.20 | $199.56 | $196.76 | $197.75 | $193.52 | 536,207 |
2020-11-11 | $199.55 | $200.05 | $198.74 | $199.62 | $195.35 | 323,222 |
2020-11-10 | $197.93 | $198.58 | $196.00 | $198.08 | $193.84 | 438,520 |
2020-11-09 | $202.87 | $203.79 | $198.30 | $198.50 | $194.26 | 711,352 |
2020-11-06 | $196.30 | $197.09 | $195.13 | $196.52 | $192.32 | 684,233 |
2020-11-05 | $195.82 | $197.29 | $195.50 | $196.49 | $192.29 | 378,260 |
2020-11-04 | $190.75 | $194.85 | $190.30 | $192.56 | $188.44 | 408,747 |
2020-11-03 | $186.90 | $189.31 | $186.49 | $188.18 | $184.16 | 527,562 |
2020-11-02 | $184.85 | $186.03 | $183.15 | $184.93 | $180.98 | 1,068,072 |
2020-10-30 | $183.97 | $184.82 | $180.78 | $182.85 | $178.94 | 905,031 |
2020-10-29 | $183.39 | $186.81 | $182.52 | $185.12 | $181.16 | 880,249 |
2020-10-28 | $186.11 | $186.50 | $182.92 | $183.19 | $179.27 | 961,964 |
2020-10-27 | $190.48 | $190.65 | $189.51 | $189.52 | $185.47 | 1,046,614 |
2020-10-26 | $191.74 | $192.27 | $188.10 | $190.15 | $186.08 | 742,058 |
2020-10-23 | $193.82 | $193.82 | $192.27 | $193.81 | $189.67 | 669,795 |
2020-10-22 | $192.25 | $193.44 | $190.89 | $193.17 | $189.04 | 431,256 |
2020-10-21 | $192.55 | $193.65 | $191.85 | $191.85 | $187.75 | 430,602 |
2020-10-20 | $192.81 | $194.37 | $192.19 | $192.44 | $188.32 | 262,617 |
2020-10-19 | $195.34 | $195.88 | $191.43 | $191.80 | $187.70 | 357,591 |
2020-10-16 | $195.58 | $196.59 | $194.61 | $194.61 | $190.45 | 561,484 |
2020-10-15 | $192.69 | $195.14 | $192.29 | $194.84 | $190.67 | 1,817,671 |
2020-10-14 | $196.58 | $197.27 | $194.68 | $195.16 | $190.99 | 292,312 |
2020-10-13 | $197.32 | $197.32 | $195.80 | $196.34 | $192.14 | 316,281 |
2020-10-12 | $195.84 | $198.20 | $195.63 | $197.31 | $193.09 | 443,101 |
2020-10-09 | $193.76 | $194.69 | $193.37 | $194.32 | $190.16 | 457,028 |
2020-10-08 | $192.28 | $192.71 | $191.69 | $192.59 | $188.47 | 498,958 |
2020-10-07 | $189.45 | $191.45 | $189.45 | $190.93 | $186.85 | 255,753 |
2020-10-06 | $190.42 | $191.70 | $187.43 | $187.70 | $183.69 | 473,468 |
2020-10-05 | $188.21 | $190.35 | $188.21 | $190.27 | $186.20 | 463,384 |
2020-10-02 | $185.47 | $188.03 | $184.98 | $186.94 | $182.94 | 499,731 |
2020-10-01 | $188.48 | $189.19 | $187.45 | $188.51 | $184.48 | 552,439 |
2020-09-30 | $186.00 | $188.93 | $186.00 | $187.15 | $183.15 | 676,721 |
2020-09-29 | $186.58 | $186.97 | $185.36 | $185.77 | $181.80 | 539,651 |
2020-09-28 | $186.09 | $187.02 | $185.60 | $186.75 | $182.76 | 603,631 |
2020-09-25 | $180.15 | $184.00 | $179.66 | $183.59 | $179.66 | 743,667 |
2020-09-24 | $179.34 | $182.38 | $178.29 | $180.46 | $176.60 | 1,630,284 |
2020-09-23 | $184.82 | $184.91 | $179.84 | $180.06 | $176.21 | 377,253 |
2020-09-22 | $184.50 | $185.56 | $182.81 | $185.25 | $180.52 | 343,265 |
2020-09-21 | $182.69 | $183.51 | $180.37 | $183.47 | $178.79 | 551,694 |
2020-09-18 | $188.03 | $188.20 | $183.81 | $185.37 | $180.64 | 1,103,295 |
2020-09-17 | $186.09 | $188.23 | $185.67 | $187.32 | $182.54 | 359,285 |
2020-09-16 | $190.56 | $191.38 | $188.90 | $188.99 | $184.17 | 368,111 |
2020-09-15 | $190.30 | $190.71 | $189.10 | $189.71 | $184.87 | 413,054 |
2020-09-14 | $187.89 | $189.43 | $187.73 | $188.69 | $183.87 | 322,389 |
2020-09-11 | $187.08 | $187.43 | $184.12 | $185.78 | $181.04 | 723,004 |
2020-09-10 | $190.20 | $190.62 | $185.30 | $185.87 | $181.13 | 466,835 |
2020-09-09 | $187.78 | $190.29 | $187.24 | $188.88 | $184.06 | 440,059 |
2020-09-08 | $187.21 | $187.89 | $185.07 | $185.16 | $180.43 | 710,845 |
2020-09-04 | $192.83 | $193.60 | $186.19 | $190.56 | $185.70 | 2,830,760 |
2020-09-03 | $198.23 | $198.30 | $190.83 | $192.40 | $187.49 | 1,150,235 |
2020-09-02 | $198.00 | $199.87 | $196.93 | $199.44 | $194.35 | 820,641 |
2020-09-01 | $195.48 | $196.91 | $194.99 | $196.79 | $191.77 | 470,890 |
2020-08-31 | $195.46 | $195.99 | $194.65 | $195.15 | $190.17 | 1,074,382 |
2020-08-28 | $194.86 | $195.44 | $194.09 | $195.26 | $190.28 | 342,954 |
2020-08-27 | $194.12 | $194.99 | $193.08 | $193.97 | $189.02 | 434,074 |
2020-08-26 | $191.96 | $193.74 | $191.74 | $193.52 | $188.58 | 568,517 |
2020-08-25 | $191.31 | $191.62 | $190.58 | $191.57 | $186.68 | 608,606 |
2020-08-24 | $190.66 | $190.94 | $189.85 | $190.91 | $186.04 | 393,039 |
2020-08-21 | $188.53 | $189.30 | $188.30 | $189.09 | $184.26 | 328,705 |
2020-08-20 | $186.79 | $188.90 | $186.59 | $188.53 | $183.72 | 521,064 |
2020-08-19 | $189.02 | $189.25 | $187.60 | $187.98 | $183.18 | 886,794 |
2020-08-18 | $188.57 | $189.02 | $187.64 | $188.76 | $183.94 | 404,385 |
2020-08-17 | $188.06 | $188.49 | $187.95 | $188.37 | $183.56 | 334,397 |
2020-08-14 | $187.28 | $187.84 | $186.94 | $187.50 | $182.71 | 388,538 |
2020-08-13 | $187.26 | $188.39 | $187.01 | $187.60 | $182.81 | 454,436 |
2020-08-12 | $186.81 | $188.16 | $186.78 | $187.61 | $182.82 | 933,655 |
2020-08-11 | $187.47 | $187.80 | $184.82 | $185.20 | $180.47 | 433,432 |
2020-08-10 | $186.63 | $186.83 | $185.35 | $186.67 | $181.91 | 444,155 |
2020-08-07 | $185.73 | $186.46 | $184.97 | $186.28 | $181.53 | 355,585 |
2020-08-06 | $184.97 | $186.39 | $184.77 | $186.36 | $181.60 | 671,930 |
2020-08-05 | $184.97 | $185.41 | $184.78 | $185.23 | $180.50 | 300,678 |
2020-08-04 | $183.00 | $184.02 | $182.73 | $184.00 | $179.30 | 512,963 |
2020-08-03 | $182.98 | $183.82 | $182.63 | $183.44 | $178.76 | 863,763 |
2020-07-31 | $181.84 | $181.89 | $179.07 | $181.87 | $177.23 | 874,020 |
2020-07-30 | $179.37 | $180.93 | $178.28 | $180.68 | $176.07 | 359,568 |
2020-07-29 | $179.44 | $181.59 | $179.44 | $181.32 | $176.69 | 501,331 |
2020-07-28 | $179.56 | $180.33 | $178.73 | $178.95 | $174.38 | 393,106 |
2020-07-27 | $179.07 | $180.22 | $178.64 | $180.19 | $175.59 | 470,935 |
2020-07-24 | $179.03 | $179.35 | $177.78 | $178.60 | $174.04 | 376,838 |
2020-07-23 | $181.85 | $182.45 | $179.05 | $179.87 | $175.28 | 473,574 |
2020-07-22 | $180.80 | $182.29 | $180.80 | $182.15 | $177.50 | 379,741 |
2020-07-21 | $182.15 | $182.16 | $180.51 | $180.98 | $176.36 | 811,318 |
2020-07-20 | $179.09 | $181.14 | $178.67 | $180.83 | $176.21 | 467,874 |
2020-07-17 | $179.18 | $179.59 | $178.02 | $179.17 | $174.60 | 345,940 |
2020-07-16 | $178.06 | $178.81 | $177.57 | $178.47 | $173.91 | 475,608 |
2020-07-15 | $179.48 | $179.68 | $177.58 | $179.12 | $174.55 | 445,654 |
2020-07-14 | $174.38 | $177.49 | $173.43 | $177.38 | $172.85 | 607,744 |
2020-07-13 | $178.43 | $179.79 | $174.75 | $175.01 | $170.54 | 1,571,932 |
2020-07-10 | $175.02 | $177.08 | $174.26 | $177.01 | $172.49 | 545,322 |
2020-07-09 | $176.47 | $176.61 | $173.03 | $175.22 | $170.75 | 654,568 |
2020-07-08 | $175.10 | $176.14 | $174.21 | $176.03 | $171.54 | 475,452 |
2020-07-07 | $175.55 | $176.75 | $174.44 | $174.64 | $170.18 | 1,519,421 |
2020-07-06 | $176.18 | $176.61 | $175.59 | $176.36 | $171.86 | 502,469 |
2020-07-02 | $174.93 | $175.66 | $173.32 | $173.74 | $169.31 | 606,182 |
2020-07-01 | $172.20 | $173.43 | $171.88 | $172.79 | $168.38 | 988,147 |
2020-06-30 | $169.04 | $172.43 | $168.96 | $171.68 | $167.30 | 1,415,965 |
2020-06-29 | $167.59 | $169.15 | $166.12 | $169.15 | $164.83 | 761,633 |
2020-06-26 | $170.18 | $170.25 | $166.58 | $166.78 | $162.52 | 1,601,142 |
2020-06-25 | $168.56 | $170.92 | $167.37 | $170.75 | $166.39 | 716,746 |
2020-06-24 | $172.23 | $172.55 | $167.79 | $168.87 | $164.56 | 1,114,972 |
2020-06-23 | $174.43 | $174.78 | $173.18 | $173.37 | $168.94 | 451,447 |
2020-06-22 | $171.33 | $172.94 | $170.62 | $172.81 | $168.40 | 449,873 |
2020-06-19 | $174.79 | $174.79 | $170.86 | $171.66 | $167.28 | 594,123 |
2020-06-18 | $171.50 | $172.87 | $171.10 | $172.54 | $168.14 | 448,995 |
2020-06-17 | $173.87 | $173.94 | $172.08 | $172.37 | $167.97 | 602,455 |
2020-06-16 | $174.79 | $174.99 | $170.37 | $173.20 | $168.78 | 1,795,056 |
2020-06-15 | $164.70 | $170.53 | $163.99 | $169.98 | $165.64 | 2,002,901 |
2020-06-12 | $170.88 | $171.56 | $165.55 | $168.75 | $163.86 | 918,052 |
2020-06-11 | $172.23 | $173.01 | $166.38 | $166.64 | $161.81 | 675,767 |
2020-06-10 | $178.54 | $178.92 | $176.55 | $176.98 | $171.86 | 1,106,048 |
2020-06-09 | $177.87 | $178.99 | $177.31 | $178.06 | $172.90 | 1,046,521 |
2020-06-08 | $178.07 | $179.76 | $177.62 | $179.75 | $174.55 | 1,901,142 |
2020-06-05 | $176.25 | $178.43 | $176.24 | $177.31 | $172.18 | 945,451 |
2020-06-04 | $172.97 | $173.81 | $171.62 | $172.88 | $167.87 | 625,824 |
2020-06-03 | $172.25 | $173.94 | $172.07 | $173.36 | $168.34 | 703,982 |
2020-06-02 | $170.22 | $170.93 | $169.34 | $170.93 | $165.98 | 1,613,525 |
2020-06-01 | $168.49 | $169.94 | $168.08 | $169.53 | $164.62 | 458,440 |
2020-05-29 | $167.49 | $169.00 | $166.14 | $168.47 | $163.59 | 2,404,303 |
2020-05-28 | $168.99 | $170.02 | $167.46 | $167.80 | $162.94 | 677,559 |
2020-05-27 | $167.57 | $168.29 | $164.43 | $168.29 | $163.42 | 737,830 |
2020-05-26 | $167.27 | $167.34 | $165.55 | $165.84 | $161.04 | 905,092 |
2020-05-22 | $163.35 | $163.72 | $162.41 | $163.54 | $158.80 | 1,214,394 |
2020-05-21 | $164.18 | $164.72 | $162.51 | $163.13 | $158.41 | 264,301 |
2020-05-20 | $163.80 | $164.78 | $163.49 | $164.23 | $159.47 | 537,519 |
2020-05-19 | $162.83 | $163.83 | $161.43 | $161.43 | $156.76 | 608,526 |
2020-05-18 | $161.98 | $164.00 | $161.95 | $162.96 | $158.24 | 1,417,049 |
2020-05-15 | $155.93 | $158.14 | $155.35 | $158.14 | $153.56 | 431,313 |
2020-05-14 | $153.87 | $157.44 | $152.40 | $157.44 | $152.88 | 1,078,263 |
2020-05-13 | $158.19 | $158.61 | $153.97 | $155.42 | $150.92 | 677,258 |
2020-05-12 | $162.56 | $162.74 | $158.34 | $158.34 | $153.76 | 1,270,997 |
2020-05-11 | $160.53 | $162.62 | $160.26 | $161.89 | $157.20 | 891,184 |
2020-05-08 | $160.86 | $161.99 | $160.28 | $161.76 | $157.08 | 1,316,552 |
2020-05-07 | $158.97 | $160.09 | $158.69 | $158.92 | $154.32 | 737,340 |
2020-05-06 | $158.89 | $159.15 | $156.84 | $156.86 | $152.32 | 791,651 |
2020-05-05 | $158.20 | $159.56 | $157.61 | $157.93 | $153.36 | 822,836 |
2020-05-04 | $154.77 | $156.50 | $153.84 | $156.48 | $151.95 | 642,452 |
2020-05-01 | $157.42 | $157.64 | $155.11 | $155.87 | $151.36 | 553,636 |
2020-04-30 | $161.04 | $161.32 | $159.35 | $160.21 | $155.57 | 1,711,860 |
2020-04-29 | $160.78 | $162.80 | $160.27 | $161.83 | $157.14 | 610,145 |
2020-04-28 | $160.55 | $160.58 | $157.40 | $157.63 | $153.07 | 1,207,665 |
2020-04-27 | $156.92 | $158.80 | $156.63 | $158.20 | $153.62 | 874,836 |
2020-04-24 | $154.59 | $156.06 | $153.24 | $155.78 | $151.27 | 947,464 |
2020-04-23 | $154.35 | $156.15 | $153.38 | $153.61 | $149.16 | 1,107,546 |
2020-04-22 | $153.23 | $154.37 | $152.34 | $153.42 | $148.98 | 538,675 |
2020-04-21 | $152.43 | $152.99 | $149.60 | $150.19 | $145.84 | 1,345,074 |
2020-04-20 | $155.39 | $157.42 | $154.70 | $154.85 | $150.37 | 1,170,560 |
2020-04-17 | $156.86 | $157.96 | $155.31 | $157.68 | $153.11 | 742,500 |
2020-04-16 | $153.44 | $153.80 | $151.51 | $153.32 | $148.88 | 752,474 |
2020-04-15 | $153.19 | $153.55 | $151.34 | $152.67 | $148.25 | 1,994,968 |
2020-04-14 | $154.48 | $156.49 | $153.98 | $156.07 | $151.55 | 1,179,591 |
2020-04-13 | $152.33 | $152.69 | $149.14 | $151.35 | $146.97 | 1,483,122 |
2020-04-09 | $152.69 | $154.62 | $151.50 | $152.96 | $148.53 | 1,390,216 |
2020-04-08 | $147.22 | $151.24 | $145.75 | $150.64 | $146.28 | 1,628,258 |
2020-04-07 | $150.63 | $150.85 | $145.33 | $145.47 | $141.26 | 1,435,375 |
2020-04-06 | $141.28 | $146.25 | $140.74 | $145.30 | $141.09 | 1,970,194 |
2020-04-03 | $137.61 | $138.80 | $134.39 | $135.96 | $132.02 | 1,371,967 |
2020-04-02 | $134.58 | $138.68 | $134.37 | $138.10 | $134.10 | 2,266,161 |
2020-04-01 | $136.41 | $138.07 | $133.98 | $135.30 | $131.38 | 1,149,507 |
2020-03-31 | $143.37 | $144.66 | $140.74 | $141.53 | $137.43 | 1,957,536 |
2020-03-30 | $140.61 | $144.19 | $139.35 | $143.77 | $139.61 | 2,991,114 |
2020-03-27 | $139.83 | $143.58 | $137.91 | $139.51 | $135.47 | 2,306,394 |
2020-03-26 | $137.00 | $144.52 | $137.00 | $143.95 | $139.78 | 1,425,056 |
2020-03-25 | $134.90 | $141.06 | $131.88 | $135.79 | $131.86 | 2,960,170 |
2020-03-24 | $129.82 | $134.72 | $129.26 | $134.65 | $130.04 | 2,786,744 |
2020-03-23 | $125.81 | $126.28 | $120.20 | $122.99 | $118.78 | 2,284,390 |
2020-03-20 | $133.55 | $135.00 | $125.74 | $126.17 | $121.85 | 2,018,231 |
2020-03-19 | $130.33 | $135.24 | $126.57 | $132.22 | $127.69 | 2,415,772 |
2020-03-18 | $130.97 | $134.67 | $124.75 | $132.17 | $127.64 | 1,936,022 |
2020-03-17 | $134.16 | $140.12 | $129.66 | $139.78 | $134.99 | 2,018,532 |
2020-03-16 | $134.60 | $141.18 | $130.00 | $131.41 | $126.91 | 2,784,255 |
2020-03-13 | $144.67 | $149.64 | $137.40 | $149.17 | $144.06 | 2,522,444 |
2020-03-12 | $140.83 | $146.98 | $133.73 | $137.00 | $132.31 | 3,227,256 |
2020-03-11 | $155.25 | $155.89 | $149.62 | $151.41 | $146.22 | 2,361,516 |
2020-03-10 | $157.54 | $159.51 | $151.23 | $159.51 | $154.05 | 3,062,396 |
2020-03-09 | $154.52 | $157.25 | $151.38 | $151.96 | $146.76 | 1,732,591 |
2020-03-06 | $162.57 | $165.52 | $160.94 | $164.84 | $159.20 | 3,101,479 |
2020-03-05 | $169.23 | $171.03 | $166.39 | $167.82 | $162.07 | 1,352,977 |
2020-03-04 | $170.06 | $173.64 | $168.36 | $173.55 | $167.61 | 1,655,857 |
2020-03-03 | $171.89 | $174.07 | $165.16 | $166.75 | $161.04 | 1,788,698 |
2020-03-02 | $165.66 | $171.45 | $163.46 | $171.38 | $165.51 | 3,257,488 |
2020-02-28 | $160.20 | $164.40 | $158.56 | $164.23 | $158.61 | 4,418,049 |
2020-02-27 | $169.51 | $171.93 | $165.27 | $165.33 | $159.67 | 3,366,728 |
2020-02-26 | $174.49 | $176.71 | $172.58 | $172.97 | $167.05 | 2,796,955 |
2020-02-25 | $180.20 | $180.46 | $173.32 | $173.81 | $167.86 | 2,295,011 |
2020-02-24 | $179.61 | $181.09 | $178.62 | $179.30 | $173.16 | 1,865,871 |
2020-02-21 | $186.58 | $187.02 | $184.95 | $185.39 | $179.04 | 1,236,217 |
2020-02-20 | $187.68 | $188.29 | $185.56 | $187.40 | $180.98 | 810,401 |
2020-02-19 | $187.73 | $188.47 | $187.60 | $188.06 | $181.62 | 394,614 |
2020-02-18 | $186.98 | $187.33 | $186.28 | $187.16 | $180.75 | 832,882 |
2020-02-14 | $187.45 | $187.61 | $186.80 | $187.50 | $181.08 | 1,233,694 |
2020-02-13 | $186.40 | $187.76 | $186.37 | $187.17 | $180.76 | 660,165 |
2020-02-12 | $187.06 | $187.43 | $186.77 | $187.30 | $180.89 | 821,520 |
2020-02-11 | $186.48 | $187.04 | $185.81 | $186.08 | $179.71 | 479,722 |
2020-02-10 | $183.85 | $185.72 | $183.85 | $185.71 | $179.35 | 501,161 |
2020-02-07 | $184.65 | $185.06 | $183.99 | $184.34 | $178.03 | 466,754 |
2020-02-06 | $185.42 | $185.67 | $184.71 | $185.26 | $178.92 | 714,204 |
2020-02-05 | $184.67 | $184.85 | $183.64 | $184.72 | $178.39 | 506,959 |
2020-02-04 | $182.32 | $183.46 | $182.15 | $182.95 | $176.68 | 1,272,999 |
2020-02-03 | $179.37 | $181.12 | $179.37 | $180.11 | $173.94 | 806,977 |
2020-01-31 | $181.53 | $181.57 | $178.09 | $178.64 | $172.52 | 1,368,911 |
2020-01-30 | $180.08 | $181.98 | $179.64 | $181.85 | $175.62 | 1,167,679 |
2020-01-29 | $182.22 | $182.34 | $181.18 | $181.29 | $175.08 | 581,065 |
2020-01-28 | $180.42 | $181.91 | $180.14 | $181.44 | $175.23 | 699,017 |
2020-01-27 | $179.35 | $180.41 | $178.95 | $179.59 | $173.44 | 1,220,651 |
2020-01-24 | $184.54 | $184.54 | $181.63 | $182.37 | $176.12 | 906,882 |
2020-01-23 | $183.52 | $184.15 | $182.76 | $184.06 | $177.76 | 847,561 |
2020-01-22 | $184.34 | $184.79 | $183.75 | $183.83 | $177.53 | 2,575,502 |
2020-01-21 | $183.58 | $184.28 | $183.25 | $183.74 | $177.45 | 1,032,638 |
2020-01-17 | $184.05 | $184.55 | $183.68 | $184.11 | $177.81 | 620,286 |
2020-01-16 | $182.92 | $183.62 | $182.85 | $183.60 | $177.31 | 941,524 |
2020-01-15 | $181.61 | $182.61 | $181.58 | $182.07 | $175.84 | 558,407 |
2020-01-14 | $181.72 | $182.34 | $181.37 | $181.74 | $175.52 | 839,341 |
2020-01-13 | $181.02 | $181.93 | $180.76 | $181.89 | $175.66 | 1,590,583 |
2020-01-10 | $181.56 | $181.56 | $180.36 | $180.58 | $174.40 | 1,118,283 |
2020-01-09 | $180.96 | $181.17 | $180.50 | $181.08 | $174.88 | 749,355 |
2020-01-08 | $179.07 | $180.64 | $178.97 | $179.90 | $173.74 | 1,046,173 |
2020-01-07 | $179.14 | $179.40 | $178.70 | $179.01 | $172.88 | 1,196,870 |
2020-01-06 | $177.72 | $179.48 | $177.24 | $179.44 | $173.30 | 672,665 |
2020-01-03 | $178.00 | $179.40 | $178.00 | $178.82 | $172.70 | 879,773 |
2020-01-02 | $179.28 | $179.96 | $178.74 | $179.96 | $173.80 | 689,779 |
2019-12-31 | $177.56 | $178.54 | $177.46 | $178.42 | $172.31 | 1,431,791 |
2019-12-30 | $179.03 | $179.06 | $177.67 | $178.01 | $171.91 | 714,550 |
2019-12-27 | $179.46 | $179.67 | $178.63 | $178.93 | $172.80 | 717,664 |
2019-12-26 | $178.41 | $179.05 | $178.22 | $178.97 | $172.84 | 412,465 |
2019-12-24 | $178.23 | $178.25 | $177.92 | $178.09 | $171.99 | 137,342 |
2019-12-23 | $178.44 | $178.44 | $178.03 | $178.14 | $172.04 | 428,021 |
2019-12-20 | $177.74 | $178.19 | $177.65 | $177.97 | $171.88 | 1,617,678 |
2019-12-19 | $176.43 | $177.10 | $176.31 | $177.04 | $170.98 | 661,045 |
2019-12-18 | $176.55 | $176.62 | $176.23 | $176.26 | $170.22 | 2,796,498 |
2019-12-17 | $176.55 | $176.60 | $176.20 | $176.28 | $170.24 | 1,076,813 |
2019-12-16 | $176.01 | $176.61 | $176.01 | $176.24 | $170.20 | 873,444 |
2019-12-13 | $175.72 | $176.59 | $175.12 | $175.77 | $168.95 | 995,077 |
2019-12-12 | $174.29 | $176.19 | $174.12 | $175.75 | $168.93 | 776,885 |
2019-12-11 | $174.08 | $174.44 | $173.84 | $174.26 | $167.50 | 687,999 |
2019-12-10 | $174.04 | $174.39 | $173.55 | $173.90 | $167.15 | 808,819 |
2019-12-09 | $174.37 | $174.76 | $173.99 | $174.06 | $167.31 | 474,263 |
2019-12-06 | $174.27 | $174.86 | $174.27 | $174.55 | $167.78 | 847,972 |
2019-12-05 | $173.20 | $173.20 | $172.33 | $173.09 | $166.37 | 770,097 |
2019-12-04 | $172.44 | $173.17 | $172.22 | $172.73 | $166.03 | 1,198,080 |
2019-12-03 | $171.17 | $171.84 | $170.42 | $171.78 | $165.11 | 841,935 |
2019-12-02 | $174.62 | $174.79 | $172.65 | $172.89 | $166.18 | 991,167 |
2019-11-29 | $174.82 | $174.91 | $174.26 | $174.39 | $167.62 | 515,090 |
2019-11-27 | $174.73 | $175.13 | $174.32 | $175.13 | $168.33 | 777,431 |
2019-11-26 | $173.92 | $174.42 | $173.76 | $174.23 | $167.47 | 748,899 |
2019-11-25 | $173.11 | $173.90 | $173.07 | $173.84 | $167.09 | 885,963 |
2019-11-22 | $172.60 | $172.64 | $171.90 | $172.50 | $165.81 | 645,467 |
2019-11-21 | $172.55 | $172.56 | $171.71 | $172.07 | $165.39 | 683,349 |
2019-11-20 | $172.65 | $173.04 | $171.45 | $172.47 | $165.78 | 2,821,074 |
2019-11-19 | $173.39 | $173.39 | $172.60 | $173.03 | $166.32 | 547,165 |
2019-11-18 | $172.77 | $173.16 | $172.48 | $172.95 | $166.24 | 755,290 |
2019-11-15 | $172.43 | $172.88 | $172.03 | $172.87 | $166.16 | 643,759 |
2019-11-14 | $171.14 | $171.61 | $170.85 | $171.61 | $164.95 | 242,014 |
2019-11-13 | $170.65 | $171.58 | $170.56 | $171.30 | $164.65 | 537,578 |
2019-11-12 | $171.13 | $171.84 | $170.86 | $171.20 | $164.56 | 374,317 |
2019-11-11 | $170.70 | $171.03 | $170.29 | $170.96 | $164.33 | 2,095,103 |
2019-11-08 | $170.55 | $171.18 | $170.13 | $171.17 | $164.53 | 534,496 |
2019-11-07 | $171.03 | $171.44 | $170.46 | $170.71 | $164.09 | 951,204 |
2019-11-06 | $170.17 | $170.27 | $169.58 | $170.17 | $163.57 | 443,543 |
2019-11-05 | $170.60 | $170.66 | $169.98 | $170.19 | $163.59 | 781,606 |
2019-11-04 | $170.67 | $170.67 | $170.12 | $170.29 | $163.68 | 784,026 |
2019-11-01 | $168.89 | $169.69 | $168.84 | $169.67 | $163.09 | 1,188,759 |
2019-10-31 | $168.56 | $168.56 | $167.25 | $167.99 | $161.47 | 2,790,826 |
2019-10-30 | $168.22 | $168.77 | $167.35 | $168.57 | $162.03 | 776,015 |
2019-10-29 | $167.99 | $168.63 | $167.85 | $168.02 | $161.50 | 871,700 |
2019-10-28 | $167.96 | $168.47 | $167.90 | $168.12 | $161.60 | 1,056,482 |
2019-10-25 | $166.08 | $167.49 | $166.00 | $167.17 | $160.68 | 996,741 |
2019-10-24 | $166.64 | $166.79 | $165.90 | $166.49 | $160.03 | 621,212 |
2019-10-23 | $165.55 | $166.08 | $165.31 | $166.03 | $159.59 | 298,324 |
2019-10-22 | $166.60 | $166.62 | $165.55 | $165.65 | $159.22 | 582,104 |
2019-10-21 | $165.98 | $166.28 | $165.66 | $166.20 | $159.75 | 568,588 |
2019-10-18 | $165.57 | $165.84 | $164.47 | $165.14 | $158.73 | 546,594 |
2019-10-17 | $166.05 | $166.33 | $165.45 | $165.84 | $159.40 | 1,361,657 |
2019-10-16 | $165.05 | $165.73 | $165.02 | $165.28 | $158.87 | 1,802,962 |
2019-10-15 | $164.74 | $166.12 | $164.70 | $165.73 | $159.30 | 665,238 |
2019-10-14 | $164.01 | $164.43 | $163.90 | $164.15 | $157.78 | 515,064 |
2019-10-11 | $164.17 | $165.58 | $164.17 | $164.29 | $157.92 | 682,914 |
2019-10-10 | $161.48 | $163.03 | $161.30 | $162.49 | $156.18 | 462,262 |
2019-10-09 | $161.19 | $162.04 | $160.88 | $161.50 | $155.23 | 483,705 |
2019-10-08 | $161.44 | $161.77 | $159.94 | $159.96 | $153.75 | 932,938 |
2019-10-07 | $162.89 | $163.72 | $162.42 | $162.62 | $156.31 | 813,785 |
2019-10-04 | $161.50 | $163.37 | $161.50 | $163.21 | $156.88 | 834,362 |
2019-10-03 | $159.54 | $161.06 | $157.92 | $161.06 | $154.81 | 1,649,247 |
2019-10-02 | $161.57 | $161.63 | $158.93 | $159.70 | $153.50 | 991,518 |
2019-10-01 | $164.96 | $165.39 | $162.36 | $162.57 | $156.26 | 746,632 |
2019-09-30 | $164.09 | $164.91 | $164.05 | $164.54 | $158.16 | 945,863 |
2019-09-27 | $165.16 | $165.16 | $162.79 | $163.68 | $157.33 | 971,573 |
2019-09-26 | $165.10 | $165.13 | $163.87 | $164.62 | $158.23 | 1,133,251 |
2019-09-25 | $164.13 | $165.33 | $163.30 | $165.08 | $158.67 | 842,936 |
2019-09-24 | $166.16 | $166.31 | $163.55 | $164.09 | $157.72 | 947,793 |
2019-09-23 | $165.78 | $166.62 | $165.65 | $166.21 | $159.06 | 373,435 |
2019-09-20 | $167.33 | $167.52 | $165.73 | $166.15 | $159.00 | 1,876,823 |
2019-09-19 | $167.29 | $167.84 | $166.82 | $166.95 | $159.77 | 492,432 |
2019-09-18 | $166.77 | $167.05 | $165.40 | $166.92 | $159.74 | 645,017 |
2019-09-17 | $166.30 | $167.03 | $166.30 | $166.98 | $159.80 | 326,880 |
2019-09-16 | $166.30 | $166.72 | $166.10 | $166.55 | $159.39 | 2,025,544 |
2019-09-13 | $167.32 | $167.52 | $166.70 | $166.91 | $159.73 | 1,006,353 |
2019-09-12 | $167.11 | $167.71 | $166.61 | $167.08 | $159.89 | 627,924 |
2019-09-11 | $165.55 | $166.59 | $165.14 | $166.59 | $159.42 | 912,524 |
2019-09-10 | $164.91 | $165.31 | $164.06 | $165.28 | $158.17 | 876,084 |
2019-09-09 | $165.94 | $165.98 | $164.73 | $165.28 | $158.17 | 604,096 |
2019-09-06 | $165.55 | $165.75 | $165.08 | $165.35 | $158.24 | 1,123,943 |
2019-09-05 | $164.50 | $165.72 | $164.50 | $165.25 | $158.14 | 378,319 |
2019-09-04 | $162.64 | $163.11 | $162.20 | $163.03 | $156.02 | 899,557 |
2019-09-03 | $161.29 | $161.81 | $160.56 | $161.32 | $154.38 | 551,812 |
2019-08-30 | $163.26 | $163.29 | $161.71 | $162.36 | $155.38 | 634,310 |
2019-08-29 | $161.86 | $162.67 | $161.31 | $162.37 | $155.39 | 462,559 |
2019-08-28 | $158.77 | $160.40 | $158.36 | $160.24 | $153.35 | 441,980 |
2019-08-27 | $160.79 | $160.93 | $158.77 | $159.17 | $152.32 | 666,993 |
2019-08-26 | $159.68 | $159.90 | $158.62 | $159.87 | $152.99 | 702,647 |
2019-08-23 | $161.59 | $162.58 | $157.50 | $158.16 | $151.36 | 705,790 |
2019-08-22 | $162.80 | $163.22 | $161.37 | $162.32 | $155.34 | 395,638 |
2019-08-21 | $162.45 | $162.65 | $162.05 | $162.40 | $155.41 | 798,349 |
2019-08-20 | $162.07 | $162.30 | $161.02 | $161.07 | $154.14 | 737,699 |
2019-08-19 | $162.27 | $162.73 | $161.81 | $162.31 | $155.33 | 614,566 |
2019-08-16 | $159.15 | $160.69 | $159.15 | $160.42 | $153.52 | 911,734 |
2019-08-15 | $158.14 | $158.55 | $156.86 | $158.10 | $151.30 | 956,445 |
2019-08-14 | $160.02 | $160.30 | $157.59 | $157.71 | $150.93 | 1,596,029 |
2019-08-13 | $159.91 | $163.32 | $159.68 | $162.39 | $155.41 | 1,153,030 |
2019-08-12 | $161.22 | $161.43 | $159.49 | $160.13 | $153.24 | 1,214,571 |
2019-08-09 | $162.74 | $163.02 | $161.10 | $162.04 | $155.07 | 1,170,811 |
2019-08-08 | $161.05 | $163.31 | $160.75 | $163.31 | $156.29 | 2,325,253 |
2019-08-07 | $158.19 | $160.56 | $156.89 | $160.14 | $153.25 | 1,503,732 |
2019-08-06 | $159.01 | $160.04 | $157.98 | $159.97 | $153.09 | 915,851 |
2019-08-05 | $160.00 | $160.34 | $156.55 | $157.84 | $151.05 | 1,717,636 |
2019-08-02 | $163.38 | $163.44 | $161.69 | $162.63 | $155.63 | 1,274,007 |
2019-08-01 | $165.60 | $167.32 | $163.51 | $163.96 | $156.91 | 894,947 |
2019-07-31 | $167.49 | $167.56 | $164.34 | $165.45 | $158.33 | 964,909 |
2019-07-30 | $166.75 | $167.52 | $166.52 | $167.31 | $160.11 | 880,918 |
2019-07-29 | $167.93 | $168.08 | $167.22 | $167.62 | $160.41 | 312,303 |
2019-07-26 | $167.22 | $168.10 | $167.22 | $167.98 | $160.75 | 682,889 |
2019-07-25 | $167.50 | $167.50 | $166.39 | $166.81 | $159.63 | 478,738 |
2019-07-24 | $166.33 | $167.69 | $166.33 | $167.69 | $160.48 | 681,206 |
2019-07-23 | $166.31 | $166.78 | $165.79 | $166.74 | $159.57 | 648,447 |
2019-07-22 | $165.46 | $165.91 | $165.18 | $165.58 | $158.46 | 341,307 |
2019-07-19 | $166.87 | $166.87 | $165.13 | $165.18 | $158.08 | 505,351 |
2019-07-18 | $165.24 | $166.36 | $165.01 | $166.19 | $159.04 | 671,214 |
2019-07-17 | $166.60 | $166.88 | $165.52 | $165.52 | $158.40 | 578,097 |
2019-07-16 | $167.11 | $167.21 | $166.42 | $166.63 | $159.46 | 1,043,679 |
2019-07-15 | $167.32 | $167.46 | $166.85 | $167.18 | $159.99 | 757,635 |
2019-07-12 | $166.64 | $167.16 | $166.47 | $167.14 | $159.95 | 879,882 |
2019-07-11 | $166.33 | $166.45 | $165.71 | $166.27 | $159.12 | 976,901 |
2019-07-10 | $165.92 | $166.56 | $165.52 | $166.01 | $158.87 | 988,402 |
2019-07-09 | $164.25 | $165.42 | $164.25 | $165.24 | $158.13 | 1,561,445 |
2019-07-08 | $165.09 | $165.23 | $164.63 | $164.97 | $157.87 | 798,893 |
2019-07-05 | $165.25 | $165.99 | $164.51 | $165.79 | $158.66 | 445,415 |
2019-07-03 | $165.17 | $166.05 | $165.08 | $166.02 | $158.88 | 250,097 |
2019-07-02 | $164.31 | $164.80 | $163.81 | $164.80 | $157.71 | 1,473,578 |
2019-07-01 | $164.88 | $165.03 | $163.60 | $164.24 | $157.18 | 1,287,936 |
2019-06-28 | $162.52 | $163.16 | $162.27 | $162.79 | $155.79 | 1,094,375 |
2019-06-27 | $161.67 | $162.22 | $161.59 | $161.98 | $155.01 | 505,606 |
2019-06-26 | $161.96 | $162.31 | $161.19 | $161.25 | $154.31 | 471,484 |
2019-06-25 | $163.05 | $163.05 | $161.34 | $161.47 | $154.52 | 485,583 |
2019-06-24 | $163.45 | $163.58 | $162.94 | $162.95 | $155.94 | 1,104,045 |
2019-06-21 | $163.46 | $164.12 | $163.16 | $163.27 | $156.25 | 884,979 |
2019-06-20 | $163.75 | $163.87 | $162.45 | $163.68 | $156.64 | 845,310 |
2019-06-19 | $161.80 | $162.43 | $161.26 | $162.08 | $155.11 | 485,059 |
2019-06-18 | $161.04 | $162.38 | $160.97 | $161.58 | $154.63 | 835,710 |
2019-06-17 | $160.07 | $160.45 | $159.93 | $160.07 | $153.18 | 291,351 |
2019-06-14 | $160.90 | $161.15 | $160.34 | $160.75 | $153.00 | 367,044 |
2019-06-13 | $160.95 | $161.26 | $160.56 | $161.07 | $153.30 | 411,333 |
2019-06-12 | $160.51 | $160.83 | $160.06 | $160.37 | $152.64 | 578,193 |
2019-06-11 | $161.84 | $162.05 | $160.26 | $160.60 | $152.86 | 847,156 |
2019-06-10 | $160.84 | $161.76 | $160.64 | $160.64 | $152.90 | 974,968 |
2019-06-07 | $159.00 | $160.51 | $158.94 | $159.85 | $152.14 | 963,753 |
2019-06-06 | $157.63 | $158.81 | $157.20 | $158.39 | $150.75 | 911,417 |
2019-06-05 | $157.04 | $157.46 | $155.94 | $157.40 | $149.81 | 1,001,686 |
2019-06-04 | $154.15 | $156.17 | $153.88 | $156.12 | $148.59 | 837,613 |
2019-06-03 | $153.13 | $153.81 | $151.89 | $152.73 | $145.37 | 1,033,997 |
2019-05-31 | $153.50 | $154.06 | $153.02 | $153.15 | $145.77 | 923,382 |
2019-05-30 | $155.17 | $155.73 | $154.45 | $155.06 | $147.58 | 765,013 |
2019-05-29 | $155.04 | $155.27 | $153.85 | $154.69 | $147.23 | 1,139,109 |
2019-05-28 | $157.44 | $157.99 | $155.81 | $155.84 | $148.33 | 2,504,032 |
2019-05-24 | $157.62 | $158.02 | $156.84 | $157.20 | $149.62 | 562,415 |
2019-05-23 | $157.48 | $157.48 | $155.98 | $156.84 | $149.28 | 1,278,181 |
2019-05-22 | $158.78 | $159.44 | $158.54 | $158.84 | $151.18 | 303,446 |
2019-05-21 | $158.88 | $159.60 | $158.84 | $159.38 | $151.70 | 514,888 |
2019-05-20 | $157.93 | $158.68 | $157.40 | $157.95 | $150.34 | 745,952 |
2019-05-17 | $158.76 | $160.53 | $158.61 | $158.97 | $151.31 | 847,652 |
2019-05-16 | $159.01 | $160.90 | $159.00 | $160.10 | $152.38 | 667,176 |
2019-05-15 | $156.68 | $158.97 | $156.61 | $158.55 | $150.91 | 1,123,241 |
2019-05-14 | $156.84 | $158.61 | $156.79 | $157.61 | $150.01 | 2,159,339 |
2019-05-13 | $157.22 | $157.74 | $155.69 | $156.28 | $148.75 | 764,578 |
2019-05-10 | $159.03 | $160.78 | $157.16 | $160.33 | $152.60 | 935,026 |
2019-05-09 | $158.71 | $159.89 | $157.67 | $159.66 | $151.96 | 1,458,674 |
2019-05-08 | $160.07 | $161.06 | $159.74 | $160.01 | $152.30 | 1,344,870 |
2019-05-07 | $161.62 | $161.92 | $159.10 | $160.38 | $152.65 | 1,292,039 |
2019-05-06 | $160.96 | $163.29 | $160.91 | $163.01 | $155.15 | 966,096 |
2019-05-03 | $162.89 | $163.76 | $162.83 | $163.61 | $155.72 | 1,282,984 |
2019-05-02 | $162.20 | $162.82 | $161.05 | $162.08 | $154.27 | 1,285,529 |
2019-05-01 | $163.97 | $164.07 | $162.33 | $162.33 | $154.50 | 879,498 |
2019-04-30 | $163.29 | $163.70 | $162.40 | $163.50 | $155.62 | 1,612,889 |
2019-04-29 | $163.33 | $163.83 | $163.26 | $163.49 | $155.61 | 781,860 |
2019-04-26 | $162.47 | $163.28 | $162.06 | $163.27 | $155.40 | 907,934 |
2019-04-25 | $162.57 | $162.82 | $161.72 | $162.48 | $154.65 | 877,762 |
2019-04-24 | $162.89 | $163.11 | $162.51 | $162.60 | $154.76 | 833,710 |
2019-04-23 | $161.67 | $163.04 | $161.53 | $162.88 | $155.03 | 1,131,704 |
2019-04-22 | $160.81 | $161.49 | $160.75 | $161.42 | $153.64 | 854,156 |
2019-04-18 | $161.45 | $161.45 | $160.53 | $161.28 | $153.50 | 1,178,141 |
2019-04-17 | $162.17 | $162.17 | $160.77 | $161.07 | $153.30 | 1,209,436 |
2019-04-16 | $162.01 | $162.04 | $161.15 | $161.55 | $153.76 | 652,610 |
2019-04-15 | $161.63 | $161.70 | $160.95 | $161.46 | $153.68 | 707,252 |
2019-04-12 | $161.47 | $161.73 | $161.01 | $161.55 | $153.76 | 876,287 |
2019-04-11 | $160.77 | $160.77 | $160.12 | $160.51 | $152.77 | 718,692 |
2019-04-10 | $160.08 | $160.53 | $159.91 | $160.45 | $152.71 | 676,740 |
2019-04-09 | $160.13 | $160.31 | $159.53 | $159.82 | $152.12 | 386,487 |
2019-04-08 | $160.31 | $160.78 | $159.90 | $160.74 | $152.99 | 1,036,889 |
2019-04-05 | $160.18 | $160.62 | $160.09 | $160.57 | $152.83 | 1,222,596 |
2019-04-04 | $159.53 | $159.98 | $159.11 | $159.81 | $152.11 | 887,081 |
2019-04-03 | $159.82 | $160.18 | $159.08 | $159.52 | $151.83 | 1,078,359 |
2019-04-02 | $159.14 | $159.28 | $158.64 | $159.14 | $151.47 | 855,397 |
2019-04-01 | $158.42 | $159.23 | $158.30 | $159.14 | $151.47 | 764,192 |
2019-03-29 | $157.10 | $157.39 | $156.47 | $157.31 | $149.73 | 1,371,662 |
2019-03-28 | $155.96 | $156.46 | $155.27 | $156.26 | $148.73 | 440,068 |
2019-03-27 | $156.35 | $156.73 | $154.59 | $155.56 | $148.06 | 1,657,887 |
2019-03-26 | $156.24 | $156.93 | $155.49 | $156.31 | $148.77 | 1,129,108 |
2019-03-25 | $155.04 | $155.83 | $154.39 | $155.21 | $147.73 | 1,508,668 |
2019-03-22 | $157.64 | $157.91 | $155.29 | $155.29 | $147.80 | 1,916,671 |
2019-03-21 | $156.10 | $158.71 | $156.10 | $158.40 | $150.76 | 2,757,802 |
2019-03-20 | $157.00 | $157.76 | $155.94 | $156.64 | $149.09 | 2,423,311 |
2019-03-19 | $158.41 | $158.88 | $157.29 | $157.86 | $149.65 | 2,367,924 |
2019-03-18 | $157.34 | $158.01 | $157.20 | $157.78 | $149.57 | 1,176,330 |
2019-03-15 | $156.79 | $157.71 | $156.73 | $157.26 | $149.08 | 2,561,719 |
2019-03-14 | $156.56 | $156.83 | $156.21 | $156.52 | $148.38 | 902,626 |
2019-03-13 | $156.10 | $157.15 | $156.06 | $156.59 | $148.45 | 1,021,262 |
2019-03-12 | $155.29 | $155.90 | $155.26 | $155.54 | $147.45 | 791,909 |
2019-03-11 | $153.20 | $155.08 | $153.20 | $155.03 | $146.97 | 835,398 |
2019-03-08 | $151.94 | $152.87 | $151.66 | $152.81 | $144.86 | 1,130,884 |
2019-03-07 | $154.08 | $154.08 | $152.60 | $153.12 | $145.16 | 1,633,004 |
2019-03-06 | $155.43 | $155.46 | $154.17 | $154.31 | $146.28 | 741,449 |
2019-03-05 | $155.69 | $155.77 | $155.02 | $155.40 | $147.32 | 468,654 |
2019-03-04 | $156.87 | $157.05 | $154.18 | $155.58 | $147.49 | 754,487 |
2019-03-01 | $156.21 | $156.46 | $155.30 | $156.28 | $148.15 | 733,898 |
2019-02-28 | $155.47 | $155.73 | $155.10 | $155.19 | $147.12 | 1,210,114 |
2019-02-27 | $155.21 | $155.80 | $154.65 | $155.60 | $147.51 | 901,342 |
2019-02-26 | $155.51 | $156.10 | $155.38 | $155.54 | $147.45 | 493,701 |
2019-02-25 | $156.38 | $156.73 | $155.69 | $155.74 | $147.64 | 1,027,891 |
2019-02-22 | $154.93 | $155.57 | $154.82 | $155.55 | $147.46 | 936,272 |
2019-02-21 | $154.71 | $154.89 | $153.94 | $154.53 | $146.49 | 720,841 |
2019-02-20 | $154.82 | $155.34 | $154.49 | $155.06 | $147.00 | 1,629,997 |
2019-02-19 | $154.06 | $155.19 | $154.06 | $154.79 | $146.74 | 722,771 |
2019-02-15 | $153.98 | $154.54 | $153.84 | $154.52 | $146.48 | 715,724 |
2019-02-14 | $152.57 | $153.57 | $152.05 | $152.89 | $144.94 | 909,894 |
2019-02-13 | $153.22 | $153.65 | $152.91 | $153.16 | $145.19 | 932,003 |
2019-02-12 | $151.76 | $152.92 | $151.64 | $152.71 | $144.77 | 1,239,376 |
2019-02-11 | $151.07 | $151.22 | $150.47 | $150.80 | $142.96 | 1,121,802 |
2019-02-08 | $149.67 | $150.66 | $149.19 | $150.66 | $142.82 | 763,725 |
2019-02-07 | $150.85 | $151.19 | $149.40 | $150.45 | $142.63 | 1,211,317 |
2019-02-06 | $151.90 | $152.19 | $151.38 | $151.85 | $143.95 | 1,264,174 |
2019-02-05 | $151.69 | $152.21 | $151.38 | $152.07 | $144.16 | 870,170 |
2019-02-04 | $150.38 | $151.43 | $149.93 | $151.43 | $143.55 | 731,628 |
2019-02-01 | $150.28 | $150.87 | $149.79 | $150.31 | $142.49 | 2,394,325 |
2019-01-31 | $148.80 | $150.42 | $148.78 | $150.08 | $142.27 | 2,648,434 |
2019-01-30 | $147.52 | $149.38 | $147.00 | $148.84 | $141.10 | 1,405,379 |
2019-01-29 | $146.90 | $147.20 | $146.08 | $146.56 | $138.94 | 658,264 |
2019-01-28 | $146.47 | $146.81 | $145.69 | $146.75 | $139.12 | 3,011,425 |
2019-01-25 | $147.62 | $148.25 | $147.43 | $147.83 | $140.14 | 1,517,273 |
2019-01-24 | $146.15 | $146.79 | $145.69 | $146.51 | $138.89 | 1,586,373 |
2019-01-23 | $146.66 | $147.08 | $144.79 | $146.23 | $138.62 | 1,169,338 |
2019-01-22 | $147.15 | $147.23 | $145.10 | $146.03 | $138.44 | 2,993,772 |
2019-01-18 | $147.27 | $148.34 | $146.84 | $148.03 | $140.33 | 1,537,462 |
2019-01-17 | $144.50 | $146.69 | $144.26 | $146.15 | $138.55 | 1,495,615 |
2019-01-16 | $144.81 | $145.55 | $144.78 | $144.99 | $137.45 | 814,212 |
2019-01-15 | $143.27 | $144.76 | $143.12 | $144.58 | $137.06 | 1,296,121 |
2019-01-14 | $142.70 | $143.51 | $142.47 | $143.03 | $135.59 | 1,384,269 |
2019-01-11 | $143.22 | $143.89 | $142.87 | $143.87 | $136.39 | 1,593,106 |
2019-01-10 | $142.39 | $143.98 | $141.98 | $143.90 | $136.42 | 1,171,230 |
2019-01-09 | $143.05 | $143.76 | $142.34 | $143.24 | $135.79 | 1,142,141 |
2019-01-08 | $142.52 | $142.78 | $141.01 | $142.50 | $135.09 | 1,296,696 |
2019-01-07 | $140.10 | $141.99 | $139.68 | $141.08 | $133.74 | 1,994,369 |
2019-01-04 | $137.24 | $140.34 | $137.10 | $139.93 | $132.65 | 1,476,728 |
2019-01-03 | $137.60 | $137.63 | $135.15 | $135.31 | $128.27 | 1,601,127 |
2019-01-02 | $136.56 | $139.15 | $136.24 | $138.63 | $131.42 | 2,014,556 |
2018-12-31 | $138.27 | $138.69 | $137.18 | $138.69 | $131.48 | 5,336,791 |
2018-12-28 | $138.32 | $139.28 | $136.62 | $137.31 | $130.17 | 3,903,157 |
2018-12-27 | $134.44 | $137.53 | $132.50 | $137.53 | $130.38 | 6,186,431 |
2018-12-26 | $130.69 | $136.33 | $129.68 | $136.25 | $129.16 | 6,154,777 |
2018-12-24 | $132.49 | $133.09 | $129.86 | $129.86 | $123.11 | 2,289,406 |
2018-12-21 | $136.58 | $138.27 | $133.00 | $133.43 | $126.49 | 5,064,866 |
2018-12-20 | $137.72 | $138.61 | $134.78 | $136.26 | $129.17 | 7,285,913 |
2018-12-19 | $140.65 | $142.86 | $137.44 | $138.48 | $131.28 | 2,212,750 |
2018-12-18 | $141.58 | $142.14 | $139.71 | $140.65 | $133.34 | 2,654,906 |
2018-12-17 | $143.05 | $143.70 | $139.76 | $140.57 | $133.26 | 3,053,931 |
2018-12-14 | $145.80 | $146.43 | $144.12 | $144.49 | $136.19 | 2,155,005 |
2018-12-13 | $147.73 | $148.30 | $146.49 | $147.13 | $138.68 | 1,915,415 |
2018-12-12 | $148.34 | $149.19 | $147.31 | $147.33 | $138.87 | 2,111,954 |
2018-12-11 | $148.45 | $148.69 | $145.66 | $146.49 | $138.07 | 3,250,051 |
2018-12-10 | $146.22 | $147.15 | $143.66 | $146.56 | $138.14 | 2,802,352 |
2018-12-07 | $149.61 | $150.58 | $145.81 | $146.38 | $137.97 | 1,875,023 |
2018-12-06 | $147.72 | $149.89 | $145.72 | $149.89 | $141.28 | 2,899,654 |
2018-12-04 | $154.58 | $154.80 | $149.87 | $150.16 | $141.53 | 2,187,101 |
2018-12-03 | $155.81 | $155.95 | $154.03 | $155.01 | $146.10 | 1,847,438 |
2018-11-30 | $151.99 | $153.39 | $151.85 | $153.13 | $144.33 | 2,443,957 |
2018-11-29 | $152.01 | $152.99 | $151.14 | $152.09 | $143.35 | 1,657,161 |
2018-11-28 | $149.59 | $152.35 | $149.00 | $152.34 | $143.59 | 3,370,744 |
2018-11-27 | $147.86 | $148.92 | $147.61 | $148.90 | $140.35 | 1,658,142 |
2018-11-26 | $147.69 | $148.61 | $147.41 | $148.56 | $140.03 | 1,804,722 |
2018-11-23 | $146.13 | $147.09 | $146.08 | $146.33 | $137.92 | 599,679 |
2018-11-21 | $147.48 | $148.26 | $147.13 | $147.14 | $138.69 | 1,407,501 |
2018-11-20 | $147.02 | $148.05 | $145.96 | $146.52 | $138.10 | 1,685,649 |
2018-11-19 | $151.52 | $151.64 | $148.69 | $149.26 | $140.68 | 1,708,253 |
2018-11-16 | $150.71 | $152.38 | $150.53 | $151.82 | $143.10 | 1,152,482 |
2018-11-15 | $149.07 | $151.71 | $148.13 | $151.50 | $142.80 | 1,377,233 |
2018-11-14 | $152.06 | $152.34 | $148.92 | $149.82 | $141.21 | 1,747,479 |
2018-11-13 | $151.41 | $152.71 | $150.48 | $150.92 | $142.25 | 1,073,567 |
2018-11-12 | $153.73 | $153.73 | $150.86 | $151.10 | $142.42 | 670,812 |
2018-11-09 | $154.77 | $154.83 | $153.18 | $154.08 | $145.23 | 2,014,987 |
2018-11-08 | $155.43 | $156.04 | $154.92 | $155.59 | $146.65 | 697,412 |
2018-11-07 | $154.13 | $156.01 | $153.86 | $155.93 | $146.97 | 731,556 |
2018-11-06 | $151.82 | $152.88 | $151.82 | $152.78 | $144.00 | 1,744,909 |
2018-11-05 | $151.35 | $152.19 | $150.75 | $151.81 | $143.09 | 1,420,256 |
2018-11-02 | $152.65 | $152.89 | $149.82 | $151.06 | $142.38 | 552,105 |
2018-11-01 | $150.73 | $152.08 | $150.11 | $151.95 | $143.22 | 859,966 |
2018-10-31 | $150.20 | $151.61 | $150.07 | $150.24 | $141.61 | 1,605,295 |
2018-10-30 | $146.27 | $148.73 | $146.07 | $148.59 | $140.05 | 1,603,283 |
2018-10-29 | $149.14 | $149.93 | $144.16 | $146.27 | $137.87 | 3,437,467 |
2018-10-26 | $147.46 | $149.05 | $145.44 | $147.18 | $138.72 | 4,358,502 |
2018-10-25 | $148.13 | $150.69 | $147.68 | $149.75 | $141.15 | 2,765,310 |
2018-10-24 | $151.68 | $151.88 | $146.84 | $147.07 | $138.62 | 1,511,638 |
2018-10-23 | $150.23 | $152.48 | $149.07 | $151.75 | $143.03 | 1,355,590 |
2018-10-22 | $153.65 | $153.85 | $152.21 | $152.61 | $143.84 | 947,708 |
2018-10-19 | $153.80 | $155.06 | $152.89 | $153.23 | $144.43 | 908,970 |
2018-10-18 | $155.21 | $155.51 | $152.72 | $153.48 | $144.66 | 1,358,891 |
2018-10-17 | $155.79 | $156.14 | $154.23 | $155.77 | $146.82 | 1,972,075 |
2018-10-16 | $153.60 | $155.98 | $153.33 | $155.73 | $146.78 | 2,018,156 |
2018-10-15 | $152.94 | $153.83 | $152.29 | $152.49 | $143.73 | 1,881,322 |
2018-10-12 | $153.78 | $153.78 | $151.18 | $153.17 | $144.37 | 1,565,078 |
2018-10-11 | $153.80 | $154.80 | $150.22 | $151.21 | $142.52 | 2,760,963 |
2018-10-10 | $159.11 | $159.12 | $154.23 | $154.40 | $145.53 | 1,810,300 |
2018-10-09 | $159.45 | $160.31 | $159.18 | $159.52 | $150.36 | 952,591 |
2018-10-08 | $159.50 | $160.03 | $158.51 | $159.73 | $150.55 | 898,515 |
2018-10-05 | $160.90 | $161.28 | $158.95 | $159.89 | $150.70 | 1,552,329 |
2018-10-04 | $161.87 | $161.87 | $159.88 | $160.88 | $151.64 | 1,002,596 |
2018-10-03 | $162.73 | $162.97 | $162.00 | $162.25 | $152.93 | 899,685 |
2018-10-02 | $162.17 | $162.49 | $161.83 | $162.05 | $152.74 | 400,599 |
2018-10-01 | $162.62 | $162.93 | $161.81 | $162.18 | $152.86 | 723,175 |
2018-09-28 | $161.39 | $162.09 | $161.39 | $161.71 | $152.42 | 1,274,212 |
2018-09-27 | $161.58 | $162.41 | $161.46 | $161.74 | $152.45 | 508,722 |
2018-09-26 | $162.09 | $162.63 | $161.09 | $161.31 | $152.04 | 1,086,883 |
2018-09-25 | $162.95 | $163.04 | $162.47 | $162.54 | $152.50 | 610,033 |
2018-09-24 | $162.93 | $162.97 | $162.36 | $162.71 | $152.66 | 709,991 |
2018-09-21 | $163.96 | $164.13 | $163.17 | $163.29 | $153.21 | 1,926,128 |
2018-09-20 | $162.90 | $163.63 | $162.85 | $163.43 | $153.34 | 640,700 |
2018-09-19 | $162.08 | $162.44 | $161.99 | $162.16 | $152.15 | 587,159 |
2018-09-18 | $161.34 | $162.41 | $161.34 | $162.07 | $152.06 | 687,316 |
2018-09-17 | $162.09 | $162.21 | $161.06 | $161.21 | $151.25 | 923,495 |
2018-09-14 | $162.25 | $162.41 | $161.70 | $162.21 | $152.19 | 1,022,739 |
2018-09-13 | $161.83 | $162.24 | $161.64 | $162.08 | $152.07 | 1,356,664 |
2018-09-12 | $161.08 | $161.48 | $160.58 | $161.19 | $151.24 | 551,708 |
2018-09-11 | $160.23 | $161.39 | $159.97 | $161.16 | $151.21 | 1,036,966 |
2018-09-10 | $160.92 | $161.04 | $160.47 | $160.57 | $150.65 | 760,775 |
2018-09-07 | $160.05 | $160.93 | $159.85 | $160.25 | $150.35 | 1,026,560 |
2018-09-06 | $161.15 | $161.44 | $159.99 | $160.63 | $150.71 | 1,372,006 |
2018-09-05 | $161.41 | $161.46 | $160.43 | $161.15 | $151.20 | 969,877 |
2018-09-04 | $161.59 | $161.84 | $160.98 | $161.65 | $151.67 | 911,462 |
2018-08-31 | $161.50 | $162.09 | $161.33 | $161.83 | $151.84 | 483,911 |
2018-08-30 | $162.18 | $162.40 | $161.46 | $161.79 | $151.80 | 658,146 |
2018-08-29 | $161.75 | $162.63 | $161.64 | $162.50 | $152.47 | 780,578 |
2018-08-28 | $161.84 | $162.23 | $161.34 | $161.61 | $151.63 | 1,025,831 |
2018-08-27 | $160.99 | $161.64 | $160.99 | $161.52 | $151.55 | 734,323 |
2018-08-24 | $159.72 | $160.40 | $159.71 | $160.30 | $150.40 | 556,843 |
2018-08-23 | $159.45 | $159.97 | $159.14 | $159.27 | $149.43 | 580,811 |
2018-08-22 | $159.34 | $159.87 | $159.26 | $159.58 | $149.73 | 682,592 |
2018-08-21 | $159.50 | $160.13 | $159.46 | $159.58 | $149.73 | 1,240,369 |
2018-08-20 | $159.05 | $159.32 | $158.78 | $159.13 | $149.30 | 784,535 |
2018-08-17 | $157.97 | $159.04 | $157.84 | $158.79 | $148.98 | 799,439 |
2018-08-16 | $157.85 | $158.75 | $157.84 | $158.21 | $148.44 | 793,089 |
2018-08-15 | $157.34 | $157.68 | $156.05 | $156.94 | $147.25 | 1,097,381 |
2018-08-14 | $157.65 | $158.32 | $157.42 | $158.18 | $148.41 | 820,238 |
2018-08-13 | $157.93 | $158.33 | $156.99 | $157.12 | $147.42 | 934,707 |
2018-08-10 | $157.92 | $158.31 | $157.40 | $157.78 | $148.04 | 1,144,927 |
2018-08-09 | $159.11 | $159.36 | $158.74 | $158.82 | $149.01 | 311,689 |
2018-08-08 | $158.94 | $159.22 | $158.70 | $158.95 | $149.13 | 537,083 |
2018-08-07 | $158.96 | $159.30 | $158.91 | $159.02 | $149.20 | 439,753 |
2018-08-06 | $157.93 | $158.71 | $157.74 | $158.58 | $148.79 | 915,255 |
2018-08-03 | $157.40 | $157.91 | $157.27 | $157.90 | $148.15 | 820,231 |
2018-08-02 | $155.50 | $157.39 | $155.47 | $157.24 | $147.53 | 620,417 |
2018-08-01 | $156.66 | $157.03 | $155.93 | $156.36 | $146.70 | 865,203 |
2018-07-31 | $156.30 | $156.97 | $156.00 | $156.52 | $146.85 | 1,146,543 |
2018-07-30 | $156.69 | $156.81 | $155.41 | $155.70 | $146.09 | 1,003,365 |
2018-07-27 | $157.99 | $158.15 | $156.07 | $156.68 | $147.00 | 1,072,280 |
2018-07-26 | $157.62 | $158.22 | $157.62 | $157.78 | $148.04 | 761,891 |
2018-07-25 | $156.66 | $158.26 | $156.66 | $158.12 | $148.36 | 951,164 |
2018-07-24 | $157.10 | $157.42 | $156.28 | $156.76 | $147.08 | 742,467 |
2018-07-23 | $155.89 | $156.37 | $155.62 | $156.27 | $146.62 | 409,607 |
2018-07-20 | $156.17 | $156.45 | $155.93 | $156.02 | $146.39 | 445,507 |
2018-07-19 | $156.35 | $156.61 | $155.89 | $156.26 | $146.61 | 1,023,202 |
2018-07-18 | $156.48 | $156.84 | $156.18 | $156.75 | $147.07 | 948,560 |
2018-07-17 | $155.31 | $156.64 | $155.21 | $156.41 | $146.75 | 1,039,466 |
2018-07-16 | $155.95 | $156.03 | $155.47 | $155.73 | $146.11 | 542,838 |
2018-07-13 | $155.74 | $156.16 | $155.44 | $155.93 | $146.30 | 852,606 |
2018-07-12 | $155.30 | $155.86 | $154.87 | $155.81 | $146.19 | 1,310,706 |
2018-07-11 | $154.69 | $155.15 | $154.30 | $154.54 | $145.00 | 1,154,683 |
2018-07-10 | $155.48 | $155.69 | $155.15 | $155.59 | $145.98 | 2,741,855 |
2018-07-09 | $154.35 | $155.12 | $154.34 | $155.11 | $145.53 | 1,644,105 |
2018-07-06 | $152.49 | $153.93 | $152.22 | $153.68 | $144.19 | 1,368,191 |
2018-07-05 | $151.89 | $152.41 | $151.20 | $152.38 | $142.97 | 491,531 |
2018-07-03 | $152.27 | $152.52 | $150.93 | $151.12 | $141.79 | 375,107 |
2018-07-02 | $151.05 | $152.43 | $150.92 | $152.39 | $142.34 | 1,011,417 |
2018-06-29 | $152.50 | $153.33 | $151.98 | $151.98 | $141.96 | 1,480,474 |
2018-06-28 | $150.82 | $152.24 | $150.42 | $151.82 | $141.81 | 1,346,315 |
2018-06-27 | $152.66 | $153.48 | $150.83 | $150.89 | $140.94 | 1,540,479 |
2018-06-26 | $152.27 | $152.73 | $151.76 | $152.21 | $142.17 | 1,831,121 |
2018-06-25 | $153.29 | $153.65 | $150.91 | $151.91 | $141.89 | 2,130,438 |
2018-06-22 | $154.49 | $154.65 | $153.97 | $153.99 | $143.83 | 1,686,995 |
2018-06-21 | $154.81 | $154.81 | $153.48 | $153.79 | $143.65 | 1,623,094 |
2018-06-20 | $154.99 | $155.23 | $154.60 | $154.87 | $144.66 | 620,075 |
2018-06-19 | $153.70 | $154.64 | $153.38 | $154.52 | $144.33 | 1,186,810 |
2018-06-18 | $154.43 | $155.19 | $154.19 | $155.11 | $144.88 | 657,822 |
2018-06-15 | $155.08 | $155.53 | $154.38 | $155.37 | $145.12 | 3,280,858 |
2018-06-14 | $155.68 | $155.87 | $155.18 | $155.54 | $145.28 | 711,274 |
2018-06-13 | $155.87 | $155.98 | $155.06 | $155.10 | $144.87 | 766,651 |
2018-06-12 | $155.70 | $155.93 | $155.31 | $155.70 | $145.43 | 394,947 |
2018-06-11 | $155.32 | $155.86 | $155.31 | $155.45 | $145.20 | 1,364,022 |
2018-06-08 | $154.54 | $155.26 | $154.24 | $155.20 | $144.96 | 1,092,597 |
2018-06-07 | $155.07 | $155.30 | $154.20 | $154.72 | $144.52 | 688,754 |
2018-06-06 | $153.79 | $154.84 | $153.48 | $154.83 | $144.62 | 4,652,317 |
2018-06-05 | $153.48 | $153.73 | $152.99 | $153.55 | $143.42 | 1,316,436 |
2018-06-04 | $153.05 | $153.45 | $152.75 | $153.35 | $143.24 | 807,653 |
2018-06-01 | $151.91 | $152.74 | $151.48 | $152.60 | $142.54 | 1,074,206 |
2018-05-31 | $151.86 | $151.99 | $150.76 | $151.03 | $141.07 | 1,138,372 |
2018-05-30 | $150.93 | $152.35 | $150.90 | $152.08 | $142.05 | 1,129,080 |
2018-05-29 | $150.78 | $151.21 | $149.42 | $150.12 | $140.22 | 1,309,441 |
2018-05-25 | $151.75 | $152.08 | $151.42 | $151.75 | $141.74 | 421,046 |
2018-05-24 | $152.11 | $152.28 | $150.96 | $152.09 | $142.06 | 805,263 |
2018-05-23 | $151.22 | $152.37 | $151.12 | $152.33 | $142.28 | 1,358,947 |
2018-05-22 | $152.76 | $152.88 | $151.78 | $151.90 | $141.88 | 1,096,965 |
2018-05-21 | $152.10 | $152.72 | $152.00 | $152.39 | $142.34 | 573,236 |
2018-05-18 | $151.40 | $151.62 | $151.09 | $151.29 | $141.31 | 277,140 |
2018-05-17 | $151.61 | $152.26 | $151.12 | $151.60 | $141.60 | 454,368 |
2018-05-16 | $151.07 | $151.98 | $151.07 | $151.69 | $141.69 | 486,441 |
2018-05-15 | $151.19 | $151.27 | $150.49 | $150.98 | $141.02 | 867,258 |
2018-05-14 | $152.27 | $152.67 | $151.75 | $152.04 | $142.01 | 533,893 |
2018-05-11 | $151.71 | $152.18 | $151.34 | $151.86 | $141.84 | 843,787 |
2018-05-10 | $150.65 | $151.78 | $150.62 | $151.57 | $141.57 | 650,252 |
2018-05-09 | $149.19 | $150.42 | $148.93 | $150.22 | $140.31 | 1,102,373 |
2018-05-08 | $148.61 | $149.04 | $147.93 | $148.86 | $139.04 | 600,912 |
2018-05-07 | $148.76 | $149.40 | $148.39 | $148.81 | $139.00 | 505,769 |
2018-05-04 | $145.78 | $148.65 | $145.53 | $148.21 | $138.43 | 793,483 |
2018-05-03 | $146.19 | $146.72 | $144.36 | $146.31 | $136.66 | 712,178 |
2018-05-02 | $147.47 | $148.02 | $146.42 | $146.63 | $136.96 | 564,523 |
2018-05-01 | $146.91 | $147.64 | $146.04 | $147.57 | $137.84 | 766,642 |
2018-04-30 | $148.87 | $149.17 | $147.24 | $147.24 | $137.53 | 855,628 |
2018-04-27 | $148.67 | $148.90 | $147.83 | $148.48 | $138.69 | 626,365 |
2018-04-26 | $147.52 | $148.83 | $147.24 | $148.37 | $138.58 | 903,091 |
2018-04-25 | $146.51 | $147.18 | $145.40 | $146.84 | $137.16 | 1,312,932 |
2018-04-24 | $149.16 | $149.31 | $145.65 | $146.61 | $136.94 | 1,022,679 |
2018-04-23 | $148.99 | $149.28 | $147.83 | $148.50 | $138.71 | 1,074,562 |
2018-04-20 | $149.84 | $149.84 | $148.04 | $148.55 | $138.75 | 1,015,583 |
2018-04-19 | $150.26 | $150.36 | $149.18 | $149.79 | $139.91 | 630,768 |
2018-04-18 | $150.77 | $151.15 | $150.35 | $150.63 | $140.70 | 895,584 |
2018-04-17 | $149.96 | $150.85 | $149.66 | $150.46 | $140.54 | 894,208 |
2018-04-16 | $148.68 | $149.36 | $148.19 | $148.88 | $139.06 | 1,325,726 |
2018-04-13 | $148.93 | $148.99 | $147.01 | $147.70 | $137.96 | 1,822,922 |
2018-04-12 | $147.81 | $148.68 | $147.47 | $148.06 | $138.29 | 697,050 |
2018-04-11 | $146.74 | $147.97 | $146.73 | $146.95 | $137.26 | 631,765 |
2018-04-10 | $147.09 | $148.15 | $146.52 | $147.65 | $137.91 | 884,762 |
2018-04-09 | $145.68 | $147.46 | $145.12 | $145.30 | $135.72 | 800,119 |
2018-04-06 | $146.80 | $147.70 | $143.77 | $144.79 | $135.24 | 1,095,582 |
2018-04-05 | $147.82 | $148.48 | $147.28 | $147.94 | $138.18 | 618,672 |
2018-04-04 | $143.17 | $147.22 | $142.92 | $146.94 | $137.25 | 1,725,442 |
2018-04-03 | $144.33 | $145.55 | $143.20 | $145.27 | $135.69 | 1,301,881 |
2018-04-02 | $146.40 | $146.64 | $141.97 | $143.47 | $134.01 | 1,421,299 |
2018-03-29 | $145.51 | $147.74 | $145.06 | $146.86 | $137.17 | 2,765,074 |
2018-03-28 | $145.39 | $146.22 | $144.12 | $144.79 | $135.24 | 1,909,887 |
2018-03-27 | $148.37 | $148.57 | $144.29 | $145.18 | $135.60 | 1,709,477 |
2018-03-26 | $146.10 | $147.88 | $144.65 | $147.73 | $137.99 | 1,388,542 |
2018-03-23 | $147.14 | $147.43 | $143.78 | $143.90 | $134.41 | 1,749,533 |
2018-03-22 | $149.32 | $149.87 | $146.87 | $146.99 | $137.30 | 1,632,282 |
2018-03-21 | $151.57 | $152.76 | $151.24 | $151.35 | $140.76 | 835,245 |
2018-03-20 | $151.51 | $151.97 | $151.18 | $151.54 | $140.94 | 1,609,200 |
2018-03-19 | $152.89 | $152.89 | $150.33 | $151.34 | $140.75 | 1,433,807 |
2018-03-16 | $153.32 | $153.97 | $153.32 | $153.39 | $142.66 | 1,359,672 |
2018-03-15 | $153.67 | $154.00 | $152.82 | $153.13 | $142.42 | 832,928 |
2018-03-14 | $154.74 | $154.79 | $153.02 | $153.34 | $142.62 | 778,066 |
2018-03-13 | $155.76 | $156.07 | $153.78 | $154.13 | $143.35 | 1,323,954 |
2018-03-12 | $155.51 | $155.79 | $154.84 | $155.08 | $144.23 | 1,097,095 |
2018-03-09 | $153.34 | $155.23 | $153.32 | $155.20 | $144.35 | 990,164 |
2018-03-08 | $152.33 | $152.73 | $151.74 | $152.64 | $141.96 | 1,117,544 |
2018-03-07 | $150.64 | $152.19 | $150.64 | $151.98 | $141.35 | 834,405 |
2018-03-06 | $152.06 | $152.11 | $151.00 | $151.98 | $141.35 | 494,955 |
2018-03-05 | $149.02 | $151.87 | $149.00 | $151.50 | $140.90 | 1,483,592 |
2018-03-02 | $147.84 | $150.11 | $147.36 | $149.81 | $139.33 | 1,442,659 |
2018-03-01 | $150.95 | $151.86 | $147.98 | $148.89 | $138.48 | 1,664,392 |
2018-02-28 | $153.08 | $153.43 | $150.83 | $150.85 | $140.30 | 935,375 |
2018-02-27 | $154.48 | $154.94 | $152.48 | $152.48 | $141.82 | 1,252,997 |
2018-02-26 | $153.42 | $154.48 | $152.99 | $154.41 | $143.61 | 834,350 |
2018-02-23 | $151.20 | $152.73 | $150.90 | $152.73 | $142.05 | 463,256 |
2018-02-22 | $150.80 | $151.85 | $150.00 | $150.37 | $139.85 | 847,425 |
2018-02-21 | $151.32 | $152.81 | $150.26 | $150.27 | $139.76 | 985,188 |
2018-02-20 | $151.27 | $152.23 | $150.51 | $151.00 | $140.44 | 1,065,825 |
2018-02-16 | $151.37 | $153.13 | $151.37 | $151.93 | $141.30 | 2,029,864 |
2018-02-15 | $150.91 | $151.83 | $149.52 | $151.82 | $141.20 | 1,013,798 |
2018-02-14 | $147.06 | $150.19 | $147.06 | $150.00 | $139.51 | 1,363,598 |
2018-02-13 | $146.81 | $148.25 | $146.56 | $147.94 | $137.59 | 1,053,911 |
2018-02-12 | $146.63 | $148.39 | $145.62 | $147.49 | $137.17 | 2,055,050 |
2018-02-09 | $145.06 | $146.51 | $140.76 | $145.49 | $135.31 | 3,706,373 |
2018-02-08 | $148.95 | $149.20 | $143.39 | $143.40 | $133.37 | 3,519,378 |
2018-02-07 | $149.23 | $151.39 | $148.93 | $148.93 | $138.51 | 3,300,809 |
2018-02-06 | $144.55 | $149.91 | $144.00 | $149.56 | $139.10 | 3,123,996 |
2018-02-05 | $152.00 | $153.36 | $146.66 | $147.03 | $136.75 | 2,557,293 |
2018-02-02 | $155.62 | $155.80 | $153.19 | $153.25 | $142.53 | 2,230,094 |
2018-02-01 | $156.15 | $157.30 | $156.05 | $156.58 | $145.63 | 3,938,073 |
2018-01-31 | $157.22 | $157.49 | $156.02 | $156.65 | $145.69 | 1,473,115 |
2018-01-30 | $156.99 | $157.42 | $156.33 | $156.59 | $145.64 | 1,348,334 |
2018-01-29 | $158.99 | $159.21 | $158.14 | $158.24 | $147.17 | 1,233,760 |
2018-01-26 | $158.06 | $159.31 | $157.91 | $159.28 | $148.14 | 769,255 |
2018-01-25 | $158.11 | $158.16 | $157.08 | $157.56 | $146.54 | 1,224,603 |
2018-01-24 | $157.99 | $158.39 | $156.80 | $157.54 | $146.52 | 1,214,326 |
2018-01-23 | $157.33 | $157.77 | $157.11 | $157.64 | $146.61 | 766,881 |
2018-01-22 | $155.91 | $157.26 | $155.90 | $157.25 | $146.25 | 682,285 |
2018-01-19 | $155.56 | $156.02 | $155.32 | $156.02 | $145.11 | 832,812 |
2018-01-18 | $155.44 | $155.70 | $154.99 | $155.26 | $144.40 | 1,992,115 |
2018-01-17 | $154.72 | $155.76 | $154.22 | $155.50 | $144.62 | 1,299,956 |
2018-01-16 | $155.34 | $155.85 | $153.64 | $154.08 | $143.30 | 1,495,074 |
2018-01-12 | $153.90 | $154.76 | $153.79 | $154.67 | $143.85 | 1,202,170 |
2018-01-11 | $152.88 | $153.70 | $152.82 | $153.68 | $142.93 | 734,976 |
2018-01-10 | $152.40 | $152.70 | $151.88 | $152.53 | $141.86 | 907,272 |
2018-01-09 | $152.80 | $153.19 | $152.57 | $152.79 | $142.10 | 814,364 |
2018-01-08 | $152.04 | $152.58 | $151.92 | $152.46 | $141.80 | 821,156 |
2018-01-05 | $151.73 | $152.24 | $151.41 | $152.15 | $141.51 | 868,129 |
2018-01-04 | $151.05 | $151.51 | $151.00 | $151.23 | $140.65 | 942,283 |
2018-01-03 | $149.86 | $150.69 | $149.84 | $150.60 | $140.07 | 688,886 |
2018-01-02 | $149.12 | $149.72 | $148.95 | $149.70 | $139.23 | 1,175,719 |
2017-12-29 | $149.50 | $149.54 | $148.50 | $148.61 | $138.22 | 1,954,881 |
2017-12-28 | $149.22 | $149.27 | $148.94 | $149.22 | $138.78 | 1,004,875 |
2017-12-27 | $148.83 | $149.13 | $148.72 | $148.90 | $138.49 | 924,352 |
2017-12-26 | $148.67 | $148.90 | $148.64 | $148.79 | $138.38 | 778,532 |
2017-12-22 | $149.01 | $149.04 | $148.64 | $148.95 | $138.53 | 1,185,696 |
2017-12-21 | $148.97 | $149.39 | $148.68 | $149.00 | $138.58 | 747,913 |
2017-12-20 | $149.90 | $149.99 | $149.10 | $149.31 | $138.27 | 1,980,848 |
2017-12-19 | $150.02 | $150.09 | $149.34 | $149.37 | $138.33 | 1,010,950 |
2017-12-18 | $149.78 | $150.12 | $149.69 | $149.93 | $138.84 | 793,409 |
2017-12-15 | $148.33 | $149.24 | $148.27 | $148.94 | $137.93 | 4,546,195 |
2017-12-14 | $148.54 | $148.62 | $147.69 | $147.72 | $136.80 | 679,759 |
2017-12-13 | $148.54 | $148.83 | $148.30 | $148.33 | $137.36 | 913,333 |
2017-12-12 | $148.32 | $148.69 | $148.20 | $148.42 | $137.45 | 803,626 |
2017-12-11 | $147.79 | $148.20 | $147.77 | $148.17 | $137.22 | 1,540,987 |
2017-12-08 | $147.50 | $147.79 | $147.32 | $147.76 | $136.84 | 1,800,460 |
2017-12-07 | $146.33 | $147.16 | $146.29 | $146.95 | $136.09 | 659,459 |
2017-12-06 | $146.23 | $146.71 | $146.19 | $146.45 | $135.62 | 663,599 |
2017-12-05 | $147.10 | $147.57 | $146.40 | $146.49 | $135.66 | 2,494,006 |
2017-12-04 | $148.30 | $148.55 | $147.02 | $147.03 | $136.16 | 924,818 |
2017-12-01 | $147.33 | $147.69 | $145.14 | $147.21 | $136.33 | 1,435,565 |
2017-11-30 | $146.87 | $148.08 | $146.86 | $147.43 | $136.53 | 1,435,582 |
2017-11-29 | $146.49 | $146.85 | $146.01 | $146.28 | $135.46 | 1,786,781 |
2017-11-28 | $145.26 | $146.40 | $145.15 | $146.35 | $135.53 | 977,134 |
2017-11-27 | $145.09 | $145.24 | $144.82 | $144.96 | $134.24 | 703,196 |
2017-11-24 | $145.06 | $145.11 | $144.95 | $145.02 | $134.30 | 265,150 |
2017-11-22 | $144.89 | $144.95 | $144.63 | $144.70 | $134.00 | 699,362 |
2017-11-21 | $144.37 | $144.91 | $144.31 | $144.82 | $134.11 | 1,322,010 |
2017-11-20 | $143.79 | $143.99 | $143.63 | $143.89 | $133.25 | 799,581 |
2017-11-17 | $143.72 | $143.88 | $143.59 | $143.63 | $133.01 | 831,267 |
2017-11-16 | $143.23 | $144.15 | $143.23 | $143.95 | $133.31 | 655,898 |
2017-11-15 | $142.77 | $143.10 | $142.20 | $142.72 | $132.17 | 786,515 |
2017-11-14 | $143.21 | $143.48 | $142.79 | $143.43 | $132.83 | 760,191 |
2017-11-13 | $143.09 | $143.87 | $143.09 | $143.71 | $133.08 | 489,880 |
2017-11-10 | $143.37 | $143.68 | $143.23 | $143.58 | $132.96 | 417,784 |
2017-11-09 | $143.43 | $143.78 | $142.66 | $143.65 | $133.03 | 778,801 |
2017-11-08 | $143.84 | $144.24 | $143.65 | $144.18 | $133.52 | 583,852 |
2017-11-07 | $144.18 | $144.35 | $143.61 | $143.91 | $133.27 | 698,073 |
2017-11-06 | $143.75 | $144.16 | $143.75 | $144.02 | $133.37 | 503,050 |
2017-11-03 | $143.48 | $143.86 | $143.21 | $143.84 | $133.21 | 661,328 |
2017-11-02 | $143.27 | $143.46 | $142.64 | $143.36 | $132.76 | 2,775,521 |
2017-11-01 | $143.54 | $143.90 | $143.07 | $143.30 | $132.71 | 1,030,107 |
2017-10-31 | $143.11 | $143.34 | $142.95 | $143.11 | $132.53 | 1,208,942 |
2017-10-30 | $143.06 | $143.37 | $142.71 | $142.95 | $132.38 | 740,433 |
2017-10-27 | $142.74 | $143.50 | $142.56 | $143.43 | $132.83 | 801,382 |
2017-10-26 | $142.42 | $142.66 | $142.25 | $142.32 | $131.80 | 466,849 |
2017-10-25 | $142.63 | $142.70 | $141.37 | $142.12 | $131.61 | 619,018 |
2017-10-24 | $142.86 | $142.99 | $142.62 | $142.85 | $132.29 | 520,650 |
2017-10-23 | $143.37 | $143.44 | $142.54 | $142.57 | $132.03 | 441,346 |
2017-10-20 | $142.91 | $143.16 | $142.79 | $143.12 | $132.54 | 1,312,647 |
2017-10-19 | $141.84 | $142.46 | $141.59 | $142.46 | $131.93 | 521,599 |
2017-10-18 | $142.54 | $142.54 | $142.28 | $142.35 | $131.83 | 470,429 |
2017-10-17 | $142.14 | $142.28 | $142.01 | $142.23 | $131.71 | 437,850 |
2017-10-16 | $142.11 | $142.29 | $141.92 | $142.18 | $131.67 | 394,329 |
2017-10-13 | $142.05 | $142.21 | $141.89 | $141.99 | $131.49 | 589,803 |
2017-10-12 | $141.78 | $142.07 | $141.71 | $141.81 | $131.33 | 891,166 |
2017-10-11 | $141.76 | $142.03 | $141.63 | $142.01 | $131.51 | 3,868,701 |
2017-10-10 | $141.81 | $142.10 | $141.51 | $141.79 | $131.31 | 412,735 |
2017-10-09 | $141.90 | $141.92 | $141.32 | $141.50 | $131.04 | 328,432 |
2017-10-06 | $141.58 | $141.77 | $141.46 | $141.76 | $131.28 | 609,345 |
2017-10-05 | $141.20 | $141.91 | $141.20 | $141.88 | $131.39 | 1,743,688 |
2017-10-04 | $140.76 | $141.21 | $140.73 | $141.05 | $130.62 | 521,982 |
2017-10-03 | $140.75 | $140.89 | $140.52 | $140.86 | $130.45 | 428,038 |
2017-10-02 | $140.13 | $140.57 | $140.01 | $140.57 | $130.18 | 941,860 |
2017-09-29 | $139.48 | $139.96 | $139.34 | $139.88 | $129.54 | 722,910 |
2017-09-28 | $139.19 | $139.48 | $139.00 | $139.41 | $129.10 | 1,025,096 |
2017-09-27 | $139.10 | $139.50 | $138.60 | $139.25 | $128.95 | 2,041,621 |
2017-09-26 | $138.99 | $139.05 | $138.58 | $138.74 | $128.48 | 1,061,902 |
2017-09-25 | $139.33 | $139.59 | $138.80 | $139.28 | $128.42 | 782,786 |
2017-09-22 | $139.27 | $139.62 | $139.27 | $139.49 | $128.62 | 332,398 |
2017-09-21 | $139.78 | $139.80 | $139.38 | $139.50 | $128.63 | 1,225,360 |
2017-09-20 | $139.79 | $139.89 | $139.25 | $139.84 | $128.94 | 518,552 |
2017-09-19 | $139.74 | $139.81 | $139.56 | $139.74 | $128.85 | 1,052,274 |
2017-09-18 | $139.53 | $139.85 | $139.39 | $139.65 | $128.77 | 649,570 |
2017-09-15 | $139.06 | $139.37 | $138.76 | $139.30 | $128.44 | 964,867 |
2017-09-14 | $138.91 | $139.20 | $138.79 | $139.09 | $128.25 | 577,485 |
2017-09-13 | $138.96 | $139.16 | $138.82 | $139.16 | $128.31 | 709,941 |
2017-09-12 | $138.82 | $139.08 | $138.73 | $139.07 | $128.23 | 716,110 |
2017-09-11 | $137.93 | $138.64 | $137.93 | $138.56 | $127.76 | 516,921 |
2017-09-08 | $137.06 | $137.37 | $136.93 | $137.11 | $126.42 | 560,309 |
2017-09-07 | $137.50 | $137.50 | $136.98 | $137.28 | $126.58 | 496,371 |
2017-09-06 | $137.33 | $137.51 | $136.95 | $137.33 | $126.63 | 1,312,337 |
2017-09-05 | $137.57 | $137.73 | $136.24 | $136.86 | $126.19 | 2,719,454 |
2017-09-01 | $137.89 | $138.18 | $137.81 | $137.97 | $127.22 | 887,123 |
2017-08-31 | $137.07 | $137.83 | $137.03 | $137.65 | $126.92 | 644,002 |
2017-08-30 | $136.15 | $136.95 | $135.99 | $136.79 | $126.13 | 962,605 |
2017-08-29 | $135.21 | $136.26 | $135.06 | $136.08 | $125.47 | 936,281 |
2017-08-28 | $136.28 | $136.32 | $135.71 | $135.97 | $125.37 | 1,031,744 |
2017-08-25 | $136.16 | $136.54 | $135.89 | $135.95 | $125.35 | 845,946 |
2017-08-24 | $136.15 | $136.31 | $135.56 | $135.66 | $125.09 | 1,880,695 |
2017-08-23 | $135.85 | $136.22 | $135.79 | $135.89 | $125.30 | 435,522 |
2017-08-22 | $135.39 | $136.48 | $135.36 | $136.32 | $125.70 | 570,889 |
2017-08-21 | $134.84 | $135.11 | $134.39 | $135.00 | $124.48 | 675,615 |
2017-08-18 | $134.92 | $135.66 | $134.56 | $134.84 | $124.33 | 688,358 |
2017-08-17 | $136.77 | $137.05 | $135.10 | $135.12 | $124.59 | 829,957 |
2017-08-16 | $137.27 | $137.58 | $136.95 | $137.20 | $126.51 | 874,112 |
2017-08-15 | $137.21 | $137.21 | $136.76 | $136.94 | $126.27 | 399,838 |
2017-08-14 | $136.45 | $137.15 | $136.43 | $136.99 | $126.31 | 853,346 |
2017-08-11 | $135.44 | $135.98 | $135.39 | $135.63 | $125.06 | 1,053,274 |
2017-08-10 | $136.79 | $136.98 | $135.39 | $135.42 | $124.87 | 951,937 |
2017-08-09 | $136.96 | $137.42 | $136.81 | $137.37 | $126.66 | 382,214 |
2017-08-08 | $137.63 | $138.41 | $137.24 | $137.53 | $126.81 | 705,516 |
2017-08-07 | $137.66 | $137.83 | $137.54 | $137.81 | $127.07 | 320,284 |
2017-08-04 | $137.68 | $137.76 | $137.34 | $137.55 | $126.83 | 558,517 |
2017-08-03 | $137.53 | $137.53 | $137.15 | $137.30 | $126.60 | 448,669 |
2017-08-02 | $137.75 | $137.75 | $136.96 | $137.57 | $126.85 | 1,344,777 |
2017-08-01 | $137.70 | $137.70 | $137.28 | $137.52 | $126.80 | 489,411 |
2017-07-31 | $137.60 | $137.67 | $137.11 | $137.21 | $126.52 | 1,052,249 |
2017-07-28 | $137.17 | $137.43 | $136.94 | $137.32 | $126.62 | 443,582 |
2017-07-27 | $138.00 | $138.00 | $136.69 | $137.54 | $126.82 | 599,280 |
2017-07-26 | $137.97 | $137.98 | $137.57 | $137.75 | $127.01 | 625,598 |
2017-07-25 | $137.89 | $137.98 | $137.60 | $137.77 | $127.03 | 1,389,441 |
2017-07-24 | $137.35 | $137.49 | $137.10 | $137.40 | $126.69 | 2,966,529 |
2017-07-21 | $137.08 | $137.39 | $136.99 | $137.34 | $126.64 | 526,779 |
2017-07-20 | $137.64 | $137.66 | $137.15 | $137.46 | $126.75 | 1,547,449 |
2017-07-19 | $136.90 | $137.45 | $136.81 | $137.44 | $126.73 | 417,786 |
2017-07-18 | $136.34 | $136.70 | $136.13 | $136.70 | $126.05 | 735,052 |
2017-07-17 | $136.58 | $136.83 | $136.49 | $136.59 | $125.94 | 400,276 |
2017-07-14 | $136.00 | $136.86 | $135.90 | $136.59 | $125.94 | 539,339 |
2017-07-13 | $135.88 | $136.07 | $135.63 | $135.97 | $125.37 | 418,671 |
2017-07-12 | $135.46 | $135.91 | $135.31 | $135.78 | $125.20 | 1,177,824 |
2017-07-11 | $134.77 | $134.97 | $134.02 | $134.75 | $124.25 | 1,079,133 |
2017-07-10 | $134.60 | $135.05 | $134.52 | $134.83 | $124.32 | 388,258 |
2017-07-07 | $134.13 | $134.80 | $134.06 | $134.67 | $124.17 | 416,521 |
2017-07-06 | $134.58 | $134.68 | $133.70 | $133.83 | $123.40 | 716,265 |
2017-07-05 | $135.76 | $135.87 | $135.19 | $135.76 | $124.59 | 377,081 |
2017-07-03 | $135.77 | $136.12 | $135.54 | $135.57 | $124.42 | 276,167 |
2017-06-30 | $135.55 | $135.73 | $135.09 | $135.27 | $124.14 | 674,521 |
2017-06-29 | $136.21 | $136.26 | $134.19 | $135.03 | $123.92 | 525,767 |
2017-06-28 | $135.54 | $136.29 | $135.46 | $136.18 | $124.98 | 573,020 |
2017-06-27 | $135.91 | $136.12 | $134.95 | $135.00 | $123.90 | 701,746 |
2017-06-26 | $136.35 | $136.62 | $135.87 | $136.07 | $124.88 | 390,399 |
2017-06-23 | $135.75 | $136.13 | $135.55 | $135.92 | $124.74 | 964,598 |
2017-06-22 | $135.80 | $136.11 | $135.60 | $135.68 | $124.52 | 949,587 |
2017-06-21 | $136.02 | $136.18 | $135.47 | $135.75 | $124.58 | 953,143 |
2017-06-20 | $136.58 | $136.58 | $135.81 | $135.81 | $124.64 | 407,590 |
2017-06-19 | $136.18 | $136.81 | $136.15 | $136.74 | $125.49 | 588,437 |
2017-06-16 | $135.69 | $135.69 | $135.10 | $135.68 | $124.52 | 794,709 |
2017-06-15 | $135.05 | $135.71 | $134.91 | $135.67 | $124.51 | 1,623,550 |
2017-06-14 | $136.30 | $136.30 | $135.42 | $135.95 | $124.77 | 2,338,206 |
2017-06-13 | $135.78 | $136.18 | $135.61 | $136.13 | $124.93 | 2,133,142 |
2017-06-12 | $135.36 | $135.47 | $134.87 | $135.41 | $124.27 | 998,215 |
2017-06-09 | $135.82 | $136.33 | $134.65 | $135.46 | $124.32 | 1,388,164 |
2017-06-08 | $135.58 | $135.93 | $135.27 | $135.62 | $124.46 | 708,724 |
2017-06-07 | $135.56 | $135.68 | $135.10 | $135.55 | $124.40 | 1,251,948 |
2017-06-06 | $135.38 | $135.73 | $135.24 | $135.32 | $124.19 | 486,161 |
2017-06-05 | $135.80 | $135.94 | $135.65 | $135.75 | $124.58 | 824,754 |
2017-06-02 | $135.58 | $136.02 | $135.31 | $135.85 | $124.68 | 807,613 |
2017-06-01 | $134.61 | $135.42 | $134.44 | $135.40 | $124.26 | 877,524 |
2017-05-31 | $134.48 | $134.53 | $133.77 | $134.31 | $123.26 | 927,743 |
2017-05-30 | $134.27 | $134.47 | $134.14 | $134.33 | $123.28 | 650,954 |
2017-05-26 | $134.39 | $134.57 | $134.33 | $134.47 | $123.41 | 437,533 |
2017-05-25 | $134.23 | $134.68 | $134.12 | $134.50 | $123.44 | 498,193 |
2017-05-24 | $133.76 | $133.98 | $133.53 | $133.88 | $122.87 | 1,159,874 |
2017-05-23 | $133.57 | $133.69 | $133.27 | $133.55 | $122.56 | 659,371 |
2017-05-22 | $132.96 | $133.40 | $132.90 | $133.28 | $122.32 | 696,416 |
2017-05-19 | $132.06 | $133.03 | $131.96 | $132.59 | $121.68 | 954,319 |
2017-05-18 | $131.03 | $132.22 | $130.93 | $131.69 | $120.86 | 984,752 |
2017-05-17 | $132.51 | $132.74 | $131.16 | $131.23 | $120.44 | 993,892 |
2017-05-16 | $133.99 | $133.99 | $133.33 | $133.55 | $122.56 | 691,517 |
2017-05-15 | $133.19 | $133.80 | $133.10 | $133.66 | $122.67 | 840,555 |
2017-05-12 | $133.10 | $133.10 | $132.80 | $132.96 | $122.02 | 364,733 |
2017-05-11 | $133.20 | $133.30 | $132.49 | $133.19 | $122.23 | 642,186 |
2017-05-10 | $133.22 | $133.52 | $133.11 | $133.48 | $122.50 | 576,965 |
2017-05-09 | $133.58 | $133.66 | $133.07 | $133.25 | $122.29 | 2,029,137 |
2017-05-08 | $133.47 | $133.56 | $133.09 | $133.40 | $122.43 | 295,863 |
2017-05-05 | $133.03 | $133.46 | $132.86 | $133.44 | $122.46 | 383,604 |
2017-05-04 | $132.99 | $132.99 | $132.29 | $132.82 | $121.89 | 634,250 |
2017-05-03 | $132.82 | $132.90 | $132.36 | $132.79 | $121.87 | 711,939 |
2017-05-02 | $133.10 | $133.17 | $132.75 | $132.97 | $122.03 | 493,346 |
2017-05-01 | $132.90 | $133.25 | $132.66 | $132.92 | $121.99 | 714,535 |
2017-04-28 | $133.19 | $133.19 | $132.54 | $132.61 | $121.70 | 720,698 |
2017-04-27 | $132.99 | $133.16 | $132.62 | $132.94 | $122.00 | 417,030 |
2017-04-26 | $132.96 | $133.45 | $132.82 | $132.88 | $121.95 | 671,656 |
2017-04-25 | $132.53 | $133.11 | $132.48 | $132.88 | $121.95 | 854,380 |
2017-04-24 | $132.09 | $132.26 | $131.82 | $132.07 | $121.21 | 1,065,037 |
2017-04-21 | $131.11 | $131.12 | $130.47 | $130.69 | $119.94 | 781,450 |
2017-04-20 | $130.42 | $131.37 | $130.25 | $131.12 | $120.33 | 1,201,824 |
2017-04-19 | $130.67 | $130.87 | $129.93 | $130.09 | $119.39 | 650,514 |
2017-04-18 | $130.29 | $130.55 | $129.80 | $130.25 | $119.54 | 844,536 |
2017-04-17 | $129.67 | $130.61 | $129.66 | $130.59 | $119.85 | 1,047,474 |
2017-04-13 | $130.14 | $130.56 | $129.47 | $129.47 | $118.82 | 2,100,095 |
2017-04-12 | $130.81 | $130.90 | $130.19 | $130.40 | $119.67 | 1,283,938 |
2017-04-11 | $130.83 | $130.95 | $129.97 | $130.94 | $120.17 | 1,523,343 |
2017-04-10 | $131.04 | $131.53 | $130.71 | $131.02 | $120.24 | 653,689 |
2017-04-07 | $130.92 | $131.35 | $130.64 | $130.90 | $120.13 | 703,536 |
2017-04-06 | $130.77 | $131.35 | $130.46 | $131.00 | $120.22 | 3,019,698 |
2017-04-05 | $131.55 | $132.10 | $130.51 | $130.64 | $119.89 | 1,716,944 |
2017-04-04 | $130.75 | $131.10 | $130.60 | $131.10 | $120.32 | 402,850 |
2017-04-03 | $131.33 | $131.43 | $130.25 | $131.04 | $120.26 | 1,142,670 |
2017-03-31 | $131.36 | $131.68 | $131.24 | $131.25 | $120.45 | 1,092,664 |
2017-03-30 | $131.15 | $131.66 | $131.00 | $131.55 | $120.73 | 707,155 |
2017-03-29 | $130.81 | $131.26 | $130.64 | $131.11 | $120.33 | 417,367 |
2017-03-28 | $129.86 | $131.24 | $129.78 | $130.93 | $120.16 | 1,090,300 |
2017-03-27 | $128.98 | $130.18 | $128.86 | $129.99 | $119.30 | 1,121,336 |
2017-03-24 | $130.45 | $130.78 | $129.66 | $130.15 | $119.44 | 1,432,348 |
2017-03-23 | $130.65 | $131.50 | $130.54 | $130.77 | $119.50 | 2,090,161 |
2017-03-22 | $130.65 | $131.03 | $130.16 | $130.88 | $119.60 | 787,722 |
2017-03-21 | $132.75 | $132.79 | $130.50 | $130.59 | $119.33 | 956,775 |
2017-03-20 | $132.56 | $132.66 | $132.12 | $132.34 | $120.94 | 893,804 |
2017-03-17 | $133.00 | $133.01 | $132.57 | $132.58 | $121.15 | 592,076 |
2017-03-16 | $133.16 | $133.16 | $132.54 | $132.73 | $121.29 | 643,277 |
2017-03-15 | $132.10 | $133.23 | $132.03 | $132.96 | $121.50 | 916,625 |
2017-03-14 | $131.95 | $131.95 | $131.39 | $131.79 | $120.43 | 395,586 |
2017-03-13 | $132.16 | $132.31 | $131.98 | $132.29 | $120.89 | 1,143,782 |
2017-03-10 | $132.36 | $132.38 | $131.62 | $132.16 | $120.77 | 495,772 |
2017-03-09 | $131.71 | $132.01 | $131.12 | $131.71 | $120.36 | 627,807 |
2017-03-08 | $132.02 | $132.27 | $131.55 | $131.66 | $120.31 | 472,380 |
2017-03-07 | $132.13 | $132.35 | $131.80 | $131.97 | $120.59 | 637,601 |
2017-03-06 | $132.19 | $132.56 | $131.96 | $132.39 | $120.98 | 451,032 |
2017-03-03 | $132.58 | $132.88 | $132.36 | $132.80 | $121.35 | 634,058 |
2017-03-02 | $133.47 | $133.47 | $132.64 | $132.67 | $121.23 | 718,847 |
2017-03-01 | $132.66 | $133.82 | $132.66 | $133.54 | $122.03 | 1,037,596 |
2017-02-28 | $131.87 | $132.02 | $131.50 | $131.70 | $120.35 | 1,069,376 |
2017-02-27 | $131.85 | $132.27 | $131.68 | $132.15 | $120.76 | 506,547 |
2017-02-24 | $131.28 | $131.94 | $131.14 | $131.94 | $120.57 | 2,304,886 |
2017-02-23 | $132.05 | $132.12 | $131.26 | $131.73 | $120.38 | 801,710 |
2017-02-22 | $131.57 | $131.88 | $131.51 | $131.68 | $120.33 | 385,883 |
2017-02-21 | $131.23 | $131.97 | $131.23 | $131.84 | $120.48 | 518,883 |
2017-02-17 | $130.55 | $131.11 | $130.45 | $131.11 | $119.81 | 561,196 |
2017-02-16 | $130.99 | $131.12 | $130.42 | $130.89 | $119.61 | 531,654 |
2017-02-15 | $130.23 | $131.09 | $130.20 | $130.93 | $119.64 | 461,547 |
2017-02-14 | $129.63 | $130.33 | $129.51 | $130.31 | $119.08 | 452,840 |
2017-02-13 | $129.42 | $129.98 | $129.42 | $129.80 | $118.61 | 406,659 |
2017-02-10 | $128.88 | $129.28 | $128.79 | $129.12 | $117.99 | 318,021 |
2017-02-09 | $128.00 | $128.82 | $128.00 | $128.63 | $117.54 | 405,352 |
2017-02-08 | $127.55 | $127.91 | $127.33 | $127.82 | $116.80 | 518,651 |
2017-02-07 | $127.93 | $128.08 | $127.55 | $127.67 | $116.67 | 776,355 |
2017-02-06 | $127.72 | $127.93 | $127.48 | $127.69 | $116.68 | 616,108 |
2017-02-03 | $127.58 | $128.03 | $127.44 | $127.96 | $116.93 | 362,140 |
2017-02-02 | $126.72 | $127.18 | $126.43 | $126.98 | $116.03 | 379,835 |
2017-02-01 | $127.30 | $127.49 | $126.51 | $126.87 | $115.93 | 604,309 |
2017-01-31 | $126.58 | $126.89 | $126.19 | $126.86 | $115.92 | 578,678 |
2017-01-30 | $127.12 | $127.22 | $126.15 | $126.89 | $115.95 | 755,835 |
2017-01-27 | $127.95 | $127.95 | $127.54 | $127.66 | $116.66 | 565,388 |
2017-01-26 | $128.02 | $128.13 | $127.72 | $127.82 | $116.80 | 707,902 |
2017-01-25 | $127.47 | $128.02 | $127.47 | $127.99 | $116.96 | 623,618 |
2017-01-24 | $126.20 | $127.20 | $126.19 | $126.93 | $115.99 | 1,074,011 |
2017-01-23 | $126.12 | $126.39 | $125.58 | $126.06 | $115.19 | 682,467 |
2017-01-20 | $126.34 | $126.72 | $126.04 | $126.37 | $115.48 | 519,862 |
2017-01-19 | $126.40 | $126.61 | $125.66 | $125.94 | $115.08 | 2,023,889 |
2017-01-18 | $126.29 | $126.48 | $125.91 | $126.45 | $115.55 | 1,268,119 |
2017-01-17 | $126.30 | $126.45 | $125.87 | $126.16 | $115.29 | 666,855 |
2017-01-13 | $126.43 | $126.80 | $126.37 | $126.58 | $115.67 | 1,741,390 |
2017-01-12 | $126.19 | $126.41 | $125.37 | $126.27 | $115.39 | 833,871 |
2017-01-11 | $126.33 | $126.60 | $125.80 | $126.60 | $115.69 | 884,269 |
2017-01-10 | $126.18 | $126.77 | $125.98 | $126.27 | $115.39 | 669,471 |
2017-01-09 | $126.51 | $126.59 | $126.16 | $126.19 | $115.31 | 697,157 |
2017-01-06 | $126.25 | $126.93 | $125.92 | $126.68 | $115.76 | 1,105,749 |
2017-01-05 | $126.17 | $126.35 | $125.68 | $126.17 | $115.29 | 906,120 |
2017-01-04 | $125.70 | $126.41 | $125.70 | $126.28 | $115.39 | 1,799,387 |
2017-01-03 | $125.19 | $125.78 | $124.68 | $125.44 | $114.63 | 867,867 |
2016-12-30 | $125.24 | $125.24 | $124.11 | $124.46 | $113.73 | 2,208,128 |
2016-12-29 | $125.06 | $125.24 | $124.68 | $124.96 | $114.19 | 995,090 |
2016-12-28 | $126.12 | $126.28 | $124.88 | $124.93 | $114.16 | 1,103,843 |
2016-12-27 | $125.82 | $126.27 | $125.82 | $125.97 | $115.11 | 509,528 |
2016-12-23 | $125.52 | $125.70 | $125.44 | $125.67 | $114.84 | 648,894 |
2016-12-22 | $125.74 | $125.74 | $125.28 | $125.52 | $114.70 | 1,032,286 |
2016-12-21 | $126.80 | $126.84 | $126.46 | $126.47 | $114.95 | 601,777 |
2016-12-20 | $126.73 | $126.88 | $126.54 | $126.82 | $115.27 | 993,693 |
2016-12-19 | $126.18 | $126.59 | $126.06 | $126.32 | $114.81 | 616,474 |
2016-12-16 | $126.54 | $126.55 | $125.83 | $126.06 | $114.57 | 971,413 |
2016-12-15 | $125.80 | $126.80 | $125.78 | $126.25 | $114.75 | 2,124,265 |
2016-12-14 | $126.72 | $127.06 | $125.49 | $125.72 | $114.27 | 1,450,866 |
2016-12-13 | $126.47 | $127.11 | $126.40 | $126.81 | $115.26 | 1,324,994 |
2016-12-12 | $126.13 | $126.47 | $125.77 | $126.04 | $114.56 | 1,165,310 |
2016-12-09 | $125.72 | $126.26 | $125.72 | $126.24 | $114.74 | 1,177,535 |
2016-12-08 | $125.30 | $125.91 | $125.08 | $125.57 | $114.13 | 1,203,034 |
2016-12-07 | $123.64 | $125.27 | $123.47 | $125.23 | $113.82 | 2,171,247 |
2016-12-06 | $123.33 | $123.67 | $123.01 | $123.65 | $112.38 | 1,431,608 |
2016-12-05 | $122.92 | $123.38 | $122.84 | $123.15 | $111.93 | 627,929 |
2016-12-02 | $122.34 | $122.74 | $122.19 | $122.36 | $111.21 | 2,615,937 |
2016-12-01 | $123.08 | $123.08 | $122.11 | $122.32 | $111.18 | 1,321,276 |
2016-11-30 | $123.57 | $123.61 | $122.81 | $122.84 | $111.65 | 1,564,548 |
2016-11-29 | $122.89 | $123.38 | $122.69 | $123.05 | $111.84 | 618,871 |
2016-11-28 | $123.31 | $123.43 | $122.80 | $122.88 | $111.68 | 543,363 |
2016-11-25 | $123.33 | $123.52 | $123.19 | $123.48 | $112.23 | 918,782 |
2016-11-23 | $122.61 | $123.05 | $122.43 | $123.03 | $111.82 | 424,027 |
2016-11-22 | $122.90 | $123.01 | $122.43 | $122.90 | $111.70 | 1,078,950 |
2016-11-21 | $122.14 | $122.67 | $122.03 | $122.61 | $111.44 | 851,355 |
2016-11-18 | $122.08 | $122.16 | $121.63 | $121.75 | $110.66 | 493,011 |
2016-11-17 | $121.52 | $122.04 | $121.38 | $121.99 | $110.88 | 995,916 |
2016-11-16 | $121.23 | $121.48 | $121.09 | $121.36 | $110.30 | 514,102 |
2016-11-15 | $120.81 | $121.56 | $120.72 | $121.51 | $110.44 | 1,005,664 |
2016-11-14 | $120.75 | $120.93 | $120.10 | $120.61 | $109.62 | 869,717 |
2016-11-11 | $120.14 | $120.53 | $119.71 | $120.33 | $109.37 | 1,420,897 |
2016-11-10 | $120.99 | $121.38 | $119.67 | $120.56 | $109.58 | 1,832,426 |
2016-11-09 | $118.05 | $120.66 | $118.01 | $120.28 | $109.32 | 1,830,875 |
2016-11-08 | $118.19 | $119.33 | $117.99 | $118.92 | $108.08 | 629,044 |
2016-11-07 | $117.48 | $118.43 | $117.43 | $118.40 | $107.61 | 1,689,265 |
2016-11-04 | $115.97 | $116.67 | $115.81 | $115.92 | $105.36 | 1,578,599 |
2016-11-03 | $116.65 | $116.79 | $115.83 | $115.98 | $105.41 | 2,490,874 |
2016-11-02 | $117.06 | $117.31 | $116.24 | $116.51 | $105.89 | 1,916,771 |
2016-11-01 | $118.27 | $118.36 | $116.54 | $117.27 | $106.59 | 1,202,347 |
2016-10-31 | $118.26 | $118.46 | $118.05 | $118.07 | $107.31 | 867,101 |
2016-10-28 | $118.48 | $118.87 | $117.67 | $118.04 | $107.29 | 1,495,294 |
2016-10-27 | $119.30 | $119.36 | $118.35 | $118.38 | $107.59 | 796,973 |
2016-10-26 | $118.59 | $119.15 | $118.38 | $118.75 | $107.93 | 496,618 |
2016-10-25 | $119.36 | $119.53 | $118.97 | $119.07 | $108.22 | 540,196 |
2016-10-24 | $119.50 | $119.77 | $119.31 | $119.50 | $108.61 | 760,665 |
2016-10-21 | $118.55 | $119.06 | $118.36 | $118.99 | $108.15 | 533,411 |
2016-10-20 | $119.04 | $119.34 | $118.54 | $118.97 | $108.13 | 518,022 |
2016-10-19 | $119.06 | $119.40 | $118.80 | $119.20 | $108.34 | 490,069 |
2016-10-18 | $119.03 | $119.23 | $118.63 | $118.85 | $108.02 | 828,221 |
2016-10-17 | $118.50 | $118.64 | $117.99 | $118.14 | $107.38 | 1,103,097 |
2016-10-14 | $119.01 | $119.41 | $118.47 | $118.47 | $107.68 | 667,503 |
2016-10-13 | $118.13 | $118.81 | $117.47 | $118.48 | $107.69 | 1,345,208 |
2016-10-12 | $118.84 | $119.20 | $118.49 | $118.90 | $108.07 | 1,002,752 |
2016-10-11 | $120.08 | $120.08 | $118.25 | $118.76 | $107.94 | 1,543,540 |
2016-10-10 | $120.17 | $120.57 | $120.17 | $120.25 | $109.29 | 482,786 |
2016-10-07 | $120.27 | $120.35 | $119.15 | $119.67 | $108.77 | 5,362,988 |
2016-10-06 | $119.87 | $120.17 | $119.48 | $120.08 | $109.14 | 385,659 |
2016-10-05 | $119.91 | $120.29 | $119.91 | $120.02 | $109.08 | 398,738 |
2016-10-04 | $120.27 | $120.33 | $119.13 | $119.49 | $108.60 | 1,569,499 |
2016-10-03 | $120.25 | $120.30 | $119.73 | $120.05 | $109.11 | 1,900,057 |
2016-09-30 | $120.14 | $120.88 | $119.89 | $120.46 | $109.48 | 935,456 |
2016-09-29 | $120.58 | $120.77 | $119.22 | $119.54 | $108.65 | 1,390,034 |
2016-09-28 | $120.18 | $120.76 | $119.54 | $120.65 | $109.66 | 1,853,417 |
2016-09-27 | $119.25 | $120.06 | $119.01 | $119.99 | $109.06 | 784,488 |
2016-09-26 | $119.79 | $119.86 | $119.21 | $119.28 | $108.41 | 508,649 |
2016-09-23 | $121.07 | $121.24 | $120.69 | $120.73 | $109.31 | 1,137,885 |
2016-09-22 | $121.17 | $121.53 | $121.12 | $121.39 | $109.90 | 704,317 |
2016-09-21 | $119.64 | $120.66 | $119.22 | $120.54 | $109.13 | 652,803 |
2016-09-20 | $119.79 | $119.90 | $119.21 | $119.23 | $107.95 | 533,693 |
2016-09-19 | $119.59 | $120.03 | $119.01 | $119.26 | $107.98 | 498,714 |
2016-09-16 | $119.29 | $119.34 | $118.72 | $119.19 | $107.91 | 1,280,897 |
2016-09-15 | $118.35 | $119.86 | $118.22 | $119.62 | $108.30 | 1,464,110 |
2016-09-14 | $118.57 | $119.25 | $118.11 | $118.45 | $107.24 | 782,228 |
2016-09-13 | $119.47 | $119.57 | $118.07 | $118.45 | $107.24 | 1,295,281 |
2016-09-12 | $118.01 | $120.51 | $117.99 | $120.30 | $108.92 | 3,425,453 |
2016-09-09 | $120.71 | $120.71 | $118.60 | $118.62 | $107.40 | 1,595,572 |
2016-09-08 | $121.68 | $121.84 | $121.42 | $121.60 | $110.09 | 1,083,631 |
2016-09-07 | $121.75 | $121.92 | $121.45 | $121.92 | $110.38 | 734,389 |
2016-09-06 | $121.64 | $121.82 | $121.17 | $121.82 | $110.29 | 1,604,445 |
2016-09-02 | $121.38 | $121.70 | $121.09 | $121.47 | $109.98 | 311,045 |
2016-09-01 | $120.86 | $121.05 | $120.10 | $120.89 | $109.45 | 3,070,142 |
2016-08-31 | $121.04 | $121.04 | $120.29 | $120.79 | $109.36 | 881,054 |
2016-08-30 | $121.26 | $121.47 | $120.79 | $121.10 | $109.64 | 1,285,031 |
2016-08-29 | $120.75 | $121.51 | $120.75 | $121.31 | $109.83 | 381,437 |
2016-08-26 | $121.04 | $121.75 | $120.18 | $120.67 | $109.25 | 1,553,606 |
2016-08-25 | $120.81 | $121.26 | $120.74 | $120.94 | $109.50 | 730,862 |
2016-08-24 | $121.58 | $121.67 | $120.77 | $121.01 | $109.56 | 597,166 |
2016-08-23 | $121.80 | $122.02 | $121.66 | $121.68 | $110.17 | 472,195 |
2016-08-22 | $121.30 | $121.51 | $121.01 | $121.38 | $109.89 | 339,551 |
2016-08-19 | $121.26 | $121.50 | $120.97 | $121.43 | $109.94 | 319,357 |
2016-08-18 | $121.25 | $121.58 | $121.18 | $121.55 | $110.05 | 412,986 |
2016-08-17 | $121.05 | $121.33 | $120.51 | $121.28 | $109.80 | 399,899 |
2016-08-16 | $121.45 | $121.53 | $121.08 | $121.09 | $109.63 | 424,042 |
2016-08-15 | $121.64 | $121.98 | $121.60 | $121.77 | $110.25 | 683,247 |
2016-08-12 | $121.32 | $121.51 | $121.11 | $121.37 | $109.89 | 528,184 |
2016-08-11 | $121.20 | $121.62 | $121.06 | $121.45 | $109.96 | 1,086,144 |
2016-08-10 | $121.24 | $121.33 | $120.70 | $120.88 | $109.44 | 1,136,702 |
2016-08-09 | $121.21 | $121.53 | $121.03 | $121.18 | $109.71 | 901,854 |
2016-08-08 | $121.26 | $121.42 | $120.99 | $121.12 | $109.66 | 383,098 |
2016-08-05 | $120.56 | $121.23 | $120.56 | $121.18 | $109.71 | 1,620,473 |
2016-08-04 | $120.19 | $120.46 | $119.94 | $120.24 | $108.86 | 621,105 |
2016-08-03 | $119.65 | $120.17 | $119.47 | $120.17 | $108.80 | 532,937 |
2016-08-02 | $120.39 | $120.48 | $119.19 | $119.74 | $108.41 | 1,120,962 |
2016-08-01 | $120.78 | $120.97 | $120.28 | $120.52 | $109.12 | 840,874 |
2016-07-29 | $120.38 | $120.90 | $120.09 | $120.66 | $109.24 | 1,739,249 |
2016-07-28 | $120.19 | $120.64 | $119.90 | $120.46 | $109.06 | 444,414 |
2016-07-27 | $120.62 | $120.73 | $119.79 | $120.26 | $108.88 | 1,221,616 |
2016-07-26 | $120.34 | $120.61 | $119.88 | $120.46 | $109.06 | 729,919 |
2016-07-25 | $120.35 | $120.59 | $119.97 | $120.38 | $108.99 | 335,803 |
2016-07-22 | $120.14 | $120.69 | $120.01 | $120.63 | $109.22 | 695,864 |
2016-07-21 | $120.51 | $120.64 | $119.81 | $120.09 | $108.73 | 781,007 |
2016-07-20 | $120.29 | $120.68 | $120.04 | $120.57 | $109.16 | 1,633,183 |
2016-07-19 | $119.82 | $120.05 | $119.72 | $119.99 | $108.64 | 725,408 |
2016-07-18 | $119.94 | $120.24 | $119.75 | $120.06 | $108.70 | 604,265 |
2016-07-15 | $120.45 | $120.45 | $119.56 | $119.77 | $108.44 | 475,630 |
2016-07-14 | $120.09 | $120.28 | $119.74 | $119.99 | $108.64 | 835,229 |
2016-07-13 | $119.60 | $119.65 | $119.04 | $119.38 | $108.08 | 1,321,082 |
2016-07-12 | $119.21 | $119.60 | $119.02 | $119.41 | $108.11 | 1,358,650 |
2016-07-11 | $118.45 | $118.90 | $118.30 | $118.54 | $107.32 | 854,884 |
2016-07-08 | $117.07 | $118.26 | $117.05 | $118.09 | $106.92 | 1,204,322 |
2016-07-07 | $116.53 | $116.94 | $115.85 | $116.33 | $105.32 | 507,041 |
2016-07-06 | $115.31 | $116.42 | $114.96 | $116.37 | $105.36 | 683,020 |
2016-07-05 | $116.62 | $116.73 | $115.91 | $116.29 | $104.71 | 718,452 |
2016-07-01 | $116.88 | $117.51 | $116.88 | $117.15 | $105.48 | 1,300,775 |
2016-06-30 | $115.59 | $116.93 | $115.27 | $116.89 | $105.25 | 1,184,664 |
2016-06-29 | $114.30 | $115.49 | $114.27 | $115.33 | $103.84 | 831,175 |
2016-06-28 | $112.50 | $113.38 | $112.23 | $113.32 | $102.03 | 2,141,095 |
2016-06-27 | $112.48 | $112.55 | $110.84 | $111.32 | $100.23 | 1,822,077 |
2016-06-24 | $113.68 | $115.56 | $113.26 | $113.47 | $102.17 | 3,468,094 |
2016-06-23 | $117.26 | $117.80 | $116.93 | $117.80 | $106.07 | 1,226,304 |
2016-06-22 | $116.49 | $117.02 | $116.15 | $116.22 | $104.65 | 2,682,610 |
2016-06-21 | $116.36 | $116.72 | $116.07 | $116.38 | $104.79 | 2,113,683 |
2016-06-20 | $116.63 | $117.10 | $116.07 | $116.13 | $104.56 | 661,850 |
2016-06-17 | $115.75 | $115.75 | $114.96 | $115.36 | $103.87 | 1,450,065 |
2016-06-16 | $114.93 | $115.85 | $114.19 | $115.79 | $104.26 | 3,513,131 |
2016-06-15 | $115.73 | $116.21 | $115.31 | $115.47 | $103.97 | 1,281,474 |
2016-06-14 | $115.50 | $115.95 | $114.93 | $115.53 | $104.02 | 1,413,198 |
2016-06-13 | $116.25 | $116.89 | $115.73 | $115.76 | $104.23 | 1,512,040 |
2016-06-10 | $116.94 | $117.17 | $116.36 | $116.73 | $105.10 | 804,502 |
2016-06-09 | $117.57 | $117.99 | $117.45 | $117.85 | $106.11 | 494,800 |
2016-06-08 | $117.72 | $118.19 | $117.72 | $118.06 | $106.30 | 482,153 |
2016-06-07 | $117.65 | $118.08 | $117.62 | $117.68 | $105.96 | 1,074,656 |
2016-06-06 | $117.11 | $117.73 | $117.05 | $117.53 | $105.83 | 863,459 |
2016-06-03 | $116.94 | $117.12 | $116.13 | $116.91 | $105.27 | 1,452,883 |
2016-06-02 | $116.63 | $117.29 | $116.30 | $117.29 | $105.61 | 1,023,961 |
2016-06-01 | $116.22 | $116.96 | $116.03 | $116.89 | $105.25 | 1,135,131 |
2016-05-31 | $116.92 | $117.04 | $116.23 | $116.58 | $104.97 | 1,851,521 |
2016-05-27 | $116.28 | $116.73 | $116.28 | $116.73 | $105.10 | 380,921 |
2016-05-26 | $116.31 | $116.48 | $116.07 | $116.23 | $104.65 | 1,249,346 |
2016-05-25 | $115.89 | $116.48 | $115.87 | $116.19 | $104.62 | 1,084,314 |
2016-05-24 | $114.45 | $115.63 | $114.45 | $115.39 | $103.90 | 862,538 |
2016-05-23 | $114.02 | $114.28 | $113.81 | $113.88 | $102.54 | 497,575 |
2016-05-20 | $113.76 | $114.40 | $113.70 | $114.08 | $102.72 | 1,022,870 |
2016-05-19 | $113.17 | $113.55 | $112.50 | $113.35 | $102.06 | 1,940,680 |
2016-05-18 | $113.49 | $114.52 | $113.01 | $113.74 | $102.41 | 1,864,269 |
2016-05-17 | $114.59 | $114.75 | $113.39 | $113.73 | $102.40 | 2,189,098 |
2016-05-16 | $113.72 | $115.08 | $113.72 | $114.82 | $103.39 | 1,138,783 |
2016-05-13 | $114.37 | $114.77 | $113.42 | $113.62 | $102.30 | 1,295,760 |
2016-05-12 | $115.10 | $115.18 | $113.97 | $114.61 | $103.20 | 1,073,279 |
2016-05-11 | $115.47 | $115.66 | $114.61 | $114.61 | $103.20 | 827,452 |
2016-05-10 | $114.64 | $115.74 | $114.64 | $115.74 | $104.21 | 1,376,407 |
2016-05-09 | $114.13 | $114.55 | $113.98 | $114.29 | $102.91 | 710,985 |
2016-05-06 | $113.53 | $114.22 | $113.19 | $114.17 | $102.80 | 1,834,495 |
2016-05-05 | $114.13 | $114.37 | $113.52 | $113.81 | $102.48 | 1,426,246 |
2016-05-04 | $113.90 | $114.35 | $113.51 | $113.83 | $102.49 | 1,291,678 |
2016-05-03 | $114.81 | $114.85 | $114.00 | $114.50 | $103.10 | 1,154,327 |
2016-05-02 | $114.96 | $115.68 | $114.68 | $115.56 | $104.05 | 1,378,616 |
2016-04-29 | $114.97 | $115.13 | $113.94 | $114.67 | $103.25 | 2,387,472 |
2016-04-28 | $115.77 | $116.58 | $115.06 | $115.32 | $103.84 | 1,466,247 |
2016-04-27 | $115.88 | $116.62 | $115.65 | $116.42 | $104.83 | 834,478 |
2016-04-26 | $116.10 | $116.40 | $115.76 | $116.14 | $104.57 | 540,076 |
2016-04-25 | $115.71 | $115.89 | $115.32 | $115.85 | $104.31 | 1,738,022 |
2016-04-22 | $115.84 | $116.27 | $115.54 | $116.12 | $104.56 | 1,358,883 |
2016-04-21 | $116.69 | $116.75 | $115.87 | $116.06 | $104.50 | 775,984 |
2016-04-20 | $116.62 | $117.12 | $116.26 | $116.66 | $105.04 | 915,590 |
2016-04-19 | $116.40 | $116.74 | $116.00 | $116.49 | $104.89 | 862,975 |
2016-04-18 | $114.94 | $116.18 | $114.91 | $116.18 | $104.61 | 1,771,481 |
2016-04-15 | $115.48 | $115.53 | $115.18 | $115.37 | $103.88 | 859,950 |
2016-04-14 | $115.44 | $115.79 | $115.25 | $115.46 | $103.96 | 1,160,929 |
2016-04-13 | $114.89 | $115.53 | $114.78 | $115.47 | $103.97 | 1,221,055 |
2016-04-12 | $113.28 | $114.42 | $112.99 | $114.25 | $102.87 | 892,223 |
2016-04-11 | $113.81 | $114.35 | $113.14 | $113.20 | $101.93 | 818,921 |
2016-04-08 | $113.83 | $114.20 | $113.12 | $113.43 | $102.13 | 956,964 |
2016-04-07 | $113.88 | $114.04 | $112.64 | $113.13 | $101.86 | 1,804,569 |
2016-04-06 | $113.26 | $114.54 | $113.15 | $114.47 | $103.07 | 1,142,243 |
2016-04-05 | $113.48 | $113.81 | $113.09 | $113.22 | $101.94 | 857,689 |
2016-04-04 | $114.75 | $114.87 | $114.20 | $114.35 | $102.96 | 711,497 |
2016-04-01 | $113.31 | $114.89 | $113.18 | $114.74 | $103.31 | 1,000,827 |
2016-03-31 | $114.24 | $114.51 | $113.94 | $114.07 | $102.71 | 2,038,559 |
2016-03-30 | $114.40 | $114.72 | $114.01 | $114.22 | $102.84 | 1,259,660 |
2016-03-29 | $112.37 | $113.81 | $112.21 | $113.80 | $102.47 | 1,015,165 |
2016-03-28 | $112.78 | $112.99 | $112.36 | $112.65 | $101.43 | 1,167,889 |
2016-03-24 | $111.90 | $112.63 | $111.81 | $112.62 | $101.40 | 1,778,490 |
2016-03-23 | $113.20 | $113.31 | $112.56 | $112.62 | $101.40 | 1,522,855 |
2016-03-22 | $113.51 | $114.41 | $113.46 | $114.03 | $102.16 | 928,899 |
2016-03-21 | $113.79 | $114.24 | $113.59 | $114.04 | $102.17 | 1,257,909 |
2016-03-18 | $113.69 | $114.11 | $113.60 | $113.96 | $102.10 | 993,218 |
2016-03-17 | $112.64 | $113.77 | $112.38 | $113.43 | $101.62 | 1,631,971 |
2016-03-16 | $111.70 | $112.93 | $111.67 | $112.67 | $100.94 | 793,201 |
2016-03-15 | $111.47 | $111.97 | $111.40 | $111.94 | $100.29 | 889,221 |
2016-03-14 | $112.01 | $112.53 | $111.84 | $112.26 | $100.57 | 892,790 |
2016-03-11 | $111.52 | $112.44 | $111.48 | $112.38 | $100.68 | 1,231,877 |
2016-03-10 | $110.87 | $111.41 | $109.39 | $110.49 | $98.99 | 1,542,046 |
2016-03-09 | $110.52 | $110.73 | $109.99 | $110.54 | $99.03 | 1,091,686 |
2016-03-08 | $110.56 | $110.81 | $109.87 | $109.95 | $98.50 | 1,018,086 |
2016-03-07 | $110.58 | $111.55 | $110.57 | $111.30 | $99.71 | 1,087,801 |
2016-03-04 | $110.89 | $111.69 | $110.38 | $111.17 | $99.60 | 1,177,233 |
2016-03-03 | $110.18 | $110.80 | $109.82 | $110.80 | $99.27 | 1,419,980 |
2016-03-02 | $109.50 | $110.26 | $109.24 | $110.25 | $98.77 | 906,524 |
2016-03-01 | $107.94 | $109.72 | $107.67 | $109.70 | $98.28 | 1,159,229 |
2016-02-29 | $107.98 | $108.63 | $107.15 | $107.15 | $96.00 | 1,198,277 |
2016-02-26 | $108.73 | $108.77 | $107.85 | $108.02 | $96.78 | 1,044,993 |
2016-02-25 | $107.13 | $108.10 | $106.65 | $108.06 | $96.81 | 819,270 |
2016-02-24 | $105.32 | $106.99 | $104.65 | $106.80 | $95.68 | 1,221,472 |
2016-02-23 | $107.26 | $107.40 | $106.25 | $106.37 | $95.30 | 820,814 |
2016-02-22 | $107.11 | $107.72 | $107.11 | $107.62 | $96.42 | 1,797,686 |
2016-02-19 | $105.56 | $106.17 | $105.19 | $106.11 | $95.06 | 1,576,009 |
2016-02-18 | $106.67 | $106.74 | $105.91 | $106.09 | $95.05 | 1,192,844 |
2016-02-17 | $105.53 | $106.77 | $105.50 | $106.53 | $95.44 | 1,536,418 |
2016-02-16 | $104.17 | $104.77 | $103.57 | $104.73 | $93.83 | 1,342,229 |
2016-02-12 | $102.03 | $102.97 | $101.50 | $102.94 | $92.22 | 1,543,554 |
2016-02-11 | $100.58 | $101.51 | $99.92 | $100.93 | $90.42 | 2,650,821 |
2016-02-10 | $102.73 | $103.93 | $102.17 | $102.28 | $91.63 | 2,956,632 |
2016-02-09 | $101.08 | $103.10 | $101.08 | $102.16 | $91.53 | 2,359,626 |
2016-02-08 | $102.68 | $102.73 | $100.91 | $102.34 | $91.69 | 4,742,063 |
2016-02-05 | $105.60 | $105.73 | $103.52 | $103.90 | $93.08 | 2,292,955 |
2016-02-04 | $105.45 | $106.69 | $105.16 | $106.00 | $94.97 | 1,642,468 |
2016-02-03 | $105.73 | $106.04 | $103.50 | $105.76 | $94.75 | 2,037,930 |
2016-02-02 | $106.10 | $106.28 | $104.83 | $105.18 | $94.23 | 1,293,899 |
2016-02-01 | $106.57 | $107.67 | $106.13 | $107.18 | $96.02 | 1,551,687 |
2016-01-29 | $105.00 | $107.18 | $105.00 | $107.15 | $96.00 | 4,086,992 |
2016-01-28 | $105.11 | $105.27 | $103.55 | $104.53 | $93.65 | 2,622,522 |
2016-01-27 | $104.91 | $106.03 | $103.56 | $104.12 | $93.28 | 2,329,188 |
2016-01-26 | $104.15 | $105.43 | $104.00 | $105.31 | $94.35 | 1,728,306 |
2016-01-25 | $104.96 | $105.22 | $103.68 | $103.80 | $92.99 | 3,745,689 |
2016-01-22 | $104.90 | $105.55 | $104.53 | $105.44 | $94.46 | 1,846,557 |
2016-01-21 | $103.09 | $104.50 | $102.20 | $103.29 | $92.54 | 3,317,564 |
2016-01-20 | $102.49 | $103.75 | $100.07 | $102.83 | $92.13 | 3,299,082 |
2016-01-19 | $105.29 | $105.29 | $103.02 | $104.00 | $93.17 | 2,465,117 |
2016-01-15 | $103.39 | $104.47 | $102.71 | $103.98 | $93.16 | 2,314,062 |
2016-01-14 | $105.00 | $106.98 | $103.89 | $106.24 | $95.18 | 2,489,389 |
2016-01-13 | $107.77 | $108.03 | $104.35 | $104.60 | $93.71 | 3,580,279 |
2016-01-12 | $107.51 | $107.90 | $105.95 | $107.35 | $96.18 | 1,924,018 |
2016-01-11 | $107.15 | $107.33 | $105.33 | $106.52 | $95.43 | 2,455,595 |
2016-01-08 | $108.44 | $108.69 | $106.36 | $106.59 | $95.49 | 2,168,597 |
2016-01-07 | $108.62 | $109.60 | $107.48 | $107.71 | $96.50 | 2,473,322 |
2016-01-06 | $110.21 | $111.11 | $109.76 | $110.40 | $98.91 | 1,814,094 |
2016-01-05 | $111.91 | $112.16 | $111.18 | $111.88 | $100.23 | 2,095,145 |
2016-01-04 | $111.22 | $111.68 | $110.40 | $111.66 | $100.04 | 2,857,894 |
2015-12-31 | $114.03 | $114.38 | $113.30 | $113.31 | $101.51 | 1,537,524 |
2015-12-30 | $114.99 | $115.02 | $114.30 | $114.35 | $102.45 | 991,071 |
2015-12-29 | $114.55 | $115.37 | $114.55 | $115.22 | $103.23 | 1,597,642 |
2015-12-28 | $113.97 | $114.10 | $113.38 | $114.07 | $102.12 | 1,144,641 |
2015-12-24 | $114.35 | $114.74 | $114.22 | $114.32 | $102.35 | 664,638 |
2015-12-23 | $114.31 | $115.15 | $114.25 | $115.09 | $102.51 | 1,826,620 |
2015-12-22 | $113.21 | $113.89 | $112.60 | $113.65 | $101.23 | 1,408,545 |
2015-12-21 | $112.55 | $112.79 | $111.82 | $112.64 | $100.33 | 1,201,991 |
2015-12-18 | $113.18 | $113.29 | $111.79 | $111.81 | $99.59 | 2,475,081 |
2015-12-17 | $115.64 | $115.69 | $113.73 | $113.73 | $101.30 | 2,922,951 |
2015-12-16 | $114.52 | $115.67 | $113.63 | $115.48 | $102.86 | 1,571,231 |
2015-12-15 | $113.51 | $114.37 | $113.51 | $113.84 | $101.40 | 1,547,568 |
2015-12-14 | $112.15 | $112.73 | $111.04 | $112.60 | $100.29 | 2,475,795 |
2015-12-11 | $113.05 | $113.40 | $111.95 | $112.17 | $99.91 | 2,463,568 |
2015-12-10 | $114.26 | $115.22 | $114.00 | $114.39 | $101.89 | 1,075,876 |
2015-12-09 | $114.63 | $115.93 | $113.48 | $114.11 | $101.64 | 2,774,761 |
2015-12-08 | $114.74 | $115.57 | $114.35 | $115.02 | $102.45 | 1,230,747 |
2015-12-07 | $116.34 | $116.34 | $115.17 | $115.72 | $103.07 | 1,118,989 |
2015-12-04 | $114.57 | $116.76 | $114.57 | $116.56 | $103.82 | 1,265,580 |
2015-12-03 | $116.39 | $116.39 | $113.95 | $114.39 | $101.89 | 1,183,230 |
2015-12-02 | $117.28 | $117.45 | $115.92 | $116.10 | $103.41 | 953,451 |
2015-12-01 | $116.67 | $117.35 | $116.43 | $117.26 | $104.44 | 978,425 |
2015-11-30 | $116.77 | $116.91 | $116.13 | $116.20 | $103.50 | 1,918,890 |
2015-11-27 | $116.62 | $116.83 | $116.30 | $116.69 | $103.94 | 546,395 |
2015-11-25 | $116.66 | $116.78 | $116.36 | $116.55 | $103.81 | 587,962 |
2015-11-24 | $115.78 | $116.80 | $115.42 | $116.59 | $103.85 | 1,459,116 |
2015-11-23 | $116.31 | $116.83 | $116.03 | $116.32 | $103.61 | 597,565 |
2015-11-20 | $116.44 | $116.88 | $116.21 | $116.38 | $103.66 | 1,132,401 |
2015-11-19 | $116.04 | $116.31 | $115.83 | $116.03 | $103.35 | 637,159 |
2015-11-18 | $114.59 | $116.22 | $114.59 | $116.10 | $103.41 | 1,407,006 |
2015-11-17 | $114.64 | $115.20 | $114.00 | $114.21 | $101.73 | 1,751,761 |
2015-11-16 | $112.52 | $114.41 | $112.52 | $114.41 | $101.91 | 2,981,194 |
2015-11-13 | $113.68 | $113.84 | $112.69 | $112.72 | $100.40 | 1,937,899 |
2015-11-12 | $114.98 | $115.23 | $113.95 | $114.00 | $101.54 | 1,565,686 |
2015-11-11 | $116.31 | $116.31 | $115.58 | $115.58 | $102.95 | 717,466 |
2015-11-10 | $115.44 | $116.12 | $115.35 | $116.04 | $103.36 | 2,534,162 |
2015-11-09 | $116.61 | $116.61 | $115.19 | $115.84 | $103.18 | 18,868,381 |
2015-11-06 | $116.59 | $117.09 | $116.09 | $116.89 | $104.12 | 969,264 |
2015-11-05 | $117.10 | $117.45 | $116.37 | $117.01 | $104.22 | 605,567 |
2015-11-04 | $117.59 | $117.75 | $116.79 | $117.16 | $104.36 | 1,236,832 |
2015-11-03 | $116.90 | $117.85 | $116.78 | $117.42 | $104.59 | 1,467,729 |
2015-11-02 | $115.99 | $117.31 | $115.83 | $117.12 | $104.32 | 920,727 |
2015-10-30 | $116.36 | $116.57 | $115.73 | $115.73 | $103.08 | 2,150,163 |
2015-10-29 | $116.05 | $116.43 | $115.88 | $116.23 | $103.53 | 863,128 |
2015-10-28 | $115.17 | $116.33 | $114.82 | $116.30 | $103.59 | 1,159,678 |
2015-10-27 | $114.82 | $115.15 | $114.46 | $114.89 | $102.33 | 696,699 |
2015-10-26 | $115.26 | $115.40 | $114.97 | $115.23 | $102.64 | 1,325,197 |
2015-10-23 | $115.51 | $115.69 | $114.80 | $115.47 | $102.85 | 1,293,710 |
2015-10-22 | $113.14 | $114.45 | $113.03 | $114.25 | $101.76 | 1,272,889 |
2015-10-21 | $113.55 | $113.68 | $112.42 | $112.51 | $100.21 | 829,724 |
2015-10-20 | $113.23 | $113.73 | $112.99 | $113.29 | $100.91 | 888,987 |
2015-10-19 | $112.94 | $113.47 | $112.76 | $113.43 | $101.03 | 495,494 |
2015-10-16 | $113.14 | $113.40 | $112.66 | $113.31 | $100.93 | 1,470,506 |
2015-10-15 | $111.53 | $112.93 | $111.39 | $112.85 | $100.52 | 1,490,516 |
2015-10-14 | $111.76 | $112.13 | $111.04 | $111.23 | $99.07 | 769,894 |
2015-10-13 | $112.04 | $112.89 | $111.67 | $111.78 | $99.56 | 575,589 |
2015-10-12 | $112.43 | $112.66 | $112.20 | $112.50 | $100.20 | 1,412,145 |
2015-10-09 | $112.57 | $112.77 | $112.06 | $112.50 | $100.20 | 1,174,148 |
2015-10-08 | $111.12 | $112.57 | $110.96 | $112.39 | $100.11 | 1,412,854 |
2015-10-07 | $111.01 | $111.56 | $110.27 | $111.38 | $99.21 | 1,183,448 |
2015-10-06 | $110.67 | $111.09 | $109.96 | $110.44 | $98.37 | 1,063,259 |
2015-10-05 | $109.73 | $110.98 | $109.69 | $110.83 | $98.72 | 944,343 |
2015-10-02 | $106.14 | $108.86 | $105.64 | $108.86 | $96.96 | 1,128,190 |
2015-10-01 | $107.30 | $107.51 | $106.00 | $107.23 | $95.51 | 1,017,337 |
2015-09-30 | $106.31 | $107.11 | $105.77 | $107.05 | $95.35 | 2,531,667 |
2015-09-29 | $105.30 | $106.04 | $104.44 | $105.08 | $93.60 | 1,998,208 |
2015-09-28 | $107.32 | $107.32 | $104.88 | $105.05 | $93.57 | 1,764,483 |
2015-09-25 | $109.06 | $109.06 | $107.31 | $107.88 | $96.09 | 1,173,335 |
2015-09-24 | $107.98 | $108.74 | $107.17 | $108.49 | $96.20 | 1,467,428 |
2015-09-23 | $109.37 | $109.52 | $108.53 | $108.89 | $96.55 | 879,108 |
2015-09-22 | $109.20 | $109.45 | $108.37 | $109.11 | $96.75 | 1,399,630 |
2015-09-21 | $110.69 | $111.32 | $109.92 | $110.53 | $98.01 | 1,045,844 |
2015-09-18 | $110.34 | $111.21 | $109.81 | $110.06 | $97.59 | 988,122 |
2015-09-17 | $111.98 | $113.55 | $111.59 | $111.83 | $99.16 | 1,664,685 |
2015-09-16 | $111.16 | $112.17 | $111.08 | $112.04 | $99.34 | 959,048 |
2015-09-15 | $109.91 | $111.36 | $109.76 | $111.09 | $98.50 | 913,493 |
2015-09-14 | $110.19 | $110.29 | $109.43 | $109.73 | $97.30 | 1,966,763 |
2015-09-11 | $109.23 | $110.15 | $108.89 | $110.15 | $97.67 | 1,862,972 |
2015-09-10 | $108.95 | $110.37 | $108.80 | $109.59 | $97.17 | 1,891,282 |
2015-09-09 | $111.59 | $111.66 | $108.84 | $109.08 | $96.72 | 1,933,524 |
2015-09-08 | $109.73 | $110.63 | $109.27 | $110.59 | $98.06 | 1,560,076 |
iShares Russell 1000 ETF (IWB) News Headlines
Recent iShares Russell 1000 ETF (IWB) News
Similar Companies to iShares Russell 1000 ETF (IWB) 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 | -- | -- | -- |