iShares Russell 1000 Value ETF (IWD) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$198.29 ($-0.37) -0.19%
iShares Russell 1000 Value ETF - Daily Information
Click for more stock information on iShares Russell 1000 Value ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $199.16 |
Previous Close | $198.29 |
High | $199.25 |
Low | $198.21 |
Adjusted Open | $199.16 |
Previous Adjusted Close | $198.29 |
Adjusted High | $199.25 |
Adjusted Low | $198.21 |
About iShares Russell 1000 Value ETF (IWD)
The Fund seeks to track the investment results of the Russell 1000® Value Index (the “Underlying Index”), which measures the performance of large- and mid-capitalization value 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 1000® Index, which measures the performance of the large- and mid-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 49% of the total market value of the Russell 1000 Index. The Underlying Index measures the performance of equity securities of Russell 1000 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all issuers whose securities are included in the Russell 1000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is 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 Value ETF (IWD)
Historical Stock Data for iShares Russell 1000 Value ETF (IWD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $199.16 | $199.25 | $198.21 | $198.29 | $198.29 | 1,596,752 |
2025-08-14 | $198.21 | $198.82 | $197.65 | $198.66 | $198.66 | 1,968,418 |
2025-08-13 | $197.81 | $199.31 | $197.69 | $199.24 | $199.24 | 1,924,824 |
2025-08-12 | $195.76 | $197.38 | $195.67 | $197.29 | $197.29 | 1,342,620 |
2025-08-11 | $196.06 | $196.45 | $194.80 | $195.15 | $195.15 | 1,122,653 |
2025-08-08 | $195.23 | $196.09 | $195.02 | $195.66 | $195.66 | 853,911 |
2025-08-07 | $195.68 | $196.14 | $194.02 | $194.67 | $194.67 | 1,662,329 |
2025-08-06 | $194.87 | $195.15 | $194.07 | $194.65 | $194.65 | 1,332,683 |
2025-08-05 | $194.90 | $195.30 | $193.80 | $194.60 | $194.60 | 1,312,886 |
2025-08-04 | $193.57 | $194.87 | $193.41 | $194.81 | $194.81 | 1,909,444 |
2025-08-01 | $193.76 | $193.82 | $191.64 | $192.76 | $192.76 | 3,356,839 |
2025-07-31 | $196.44 | $197.49 | $194.98 | $195.42 | $195.42 | 3,601,275 |
2025-07-30 | $198.30 | $198.56 | $196.19 | $197.07 | $197.07 | 2,657,428 |
2025-07-29 | $198.51 | $198.62 | $197.70 | $198.05 | $198.05 | 2,117,566 |
2025-07-28 | $199.21 | $199.21 | $197.92 | $198.20 | $198.20 | 2,342,758 |
2025-07-25 | $198.54 | $199.22 | $197.85 | $199.08 | $199.08 | 2,739,988 |
2025-07-24 | $198.72 | $199.29 | $198.30 | $198.32 | $198.32 | 2,992,349 |
2025-07-23 | $198.21 | $199.03 | $197.93 | $199.03 | $199.03 | 3,042,375 |
2025-07-22 | $195.89 | $197.68 | $195.89 | $197.50 | $197.50 | 1,699,454 |
2025-07-21 | $196.49 | $197.10 | $195.74 | $195.83 | $195.83 | 1,844,791 |
2025-07-18 | $196.67 | $196.73 | $195.46 | $195.88 | $195.88 | 1,282,438 |
2025-07-17 | $194.66 | $196.20 | $194.61 | $196.01 | $196.01 | 4,140,156 |
2025-07-16 | $194.65 | $195.06 | $192.87 | $194.82 | $194.82 | 3,168,739 |
2025-07-15 | $196.70 | $196.88 | $194.08 | $194.13 | $194.13 | 2,119,665 |
2025-07-14 | $196.13 | $196.71 | $195.69 | $196.63 | $196.63 | 1,453,966 |
2025-07-11 | $196.31 | $196.69 | $195.68 | $196.30 | $196.30 | 1,233,138 |
2025-07-10 | $196.28 | $197.78 | $195.90 | $197.34 | $197.34 | 1,184,519 |
2025-07-09 | $196.49 | $196.52 | $195.26 | $196.26 | $196.26 | 1,334,300 |
2025-07-08 | $195.82 | $196.37 | $195.51 | $195.72 | $195.72 | 1,655,945 |
2025-07-07 | $196.93 | $197.26 | $194.90 | $195.88 | $195.88 | 2,110,867 |
2025-07-03 | $196.81 | $197.71 | $196.46 | $197.41 | $197.41 | 1,112,228 |
2025-07-02 | $195.96 | $196.44 | $195.33 | $196.39 | $196.39 | 2,172,012 |
2025-07-01 | $194.02 | $196.54 | $194.00 | $196.03 | $196.03 | 3,812,694 |
2025-06-30 | $194.03 | $194.50 | $193.35 | $194.23 | $194.23 | 3,622,195 |
2025-06-27 | $193.11 | $194.43 | $192.63 | $193.37 | $193.37 | 5,873,118 |
2025-06-26 | $191.92 | $193.01 | $191.92 | $192.84 | $192.84 | 1,255,772 |
2025-06-25 | $192.44 | $192.54 | $191.25 | $191.48 | $191.48 | 1,972,582 |
2025-06-24 | $191.64 | $192.99 | $191.46 | $192.57 | $192.57 | 1,554,203 |
2025-06-23 | $189.75 | $191.13 | $188.55 | $190.99 | $190.99 | 2,061,750 |
2025-06-20 | $189.93 | $190.33 | $189.07 | $189.42 | $189.42 | 1,514,554 |
2025-06-18 | $189.15 | $190.32 | $188.68 | $189.13 | $189.13 | 1,900,346 |
2025-06-17 | $189.71 | $190.09 | $188.60 | $188.77 | $188.77 | 1,849,963 |
2025-06-16 | $190.15 | $191.24 | $189.84 | $190.34 | $190.34 | 5,833,590 |
2025-06-13 | $190.54 | $191.41 | $189.38 | $189.83 | $189.00 | 2,226,104 |
2025-06-12 | $190.70 | $191.75 | $190.23 | $191.74 | $190.90 | 2,029,117 |
2025-06-11 | $191.80 | $192.01 | $190.68 | $191.30 | $190.46 | 1,648,144 |
2025-06-10 | $191.08 | $191.86 | $190.94 | $191.55 | $190.71 | 2,102,761 |
2025-06-09 | $191.12 | $191.62 | $190.20 | $190.83 | $189.99 | 2,505,055 |
2025-06-06 | $190.33 | $191.14 | $190.07 | $190.76 | $190.76 | 1,447,409 |
2025-06-05 | $189.63 | $189.81 | $188.39 | $188.91 | $188.91 | 1,876,977 |
2025-06-04 | $190.31 | $190.44 | $189.26 | $189.27 | $189.27 | 1,348,112 |
2025-06-03 | $188.75 | $190.20 | $188.19 | $190.01 | $190.01 | 1,737,105 |
2025-06-02 | $188.29 | $188.96 | $186.64 | $188.91 | $188.91 | 3,702,238 |
2025-05-30 | $187.93 | $189.17 | $187.11 | $188.62 | $188.62 | 3,602,069 |
2025-05-29 | $188.51 | $188.63 | $186.94 | $188.50 | $188.50 | 3,227,971 |
2025-05-28 | $189.22 | $189.43 | $187.54 | $187.80 | $187.80 | 2,495,672 |
2025-05-27 | $188.03 | $189.32 | $187.26 | $189.32 | $189.32 | 3,682,621 |
2025-05-23 | $184.91 | $186.73 | $184.69 | $186.27 | $186.27 | 2,223,382 |
2025-05-22 | $186.82 | $187.57 | $185.67 | $186.66 | $186.66 | 2,925,536 |
2025-05-21 | $189.66 | $189.95 | $187.12 | $187.19 | $187.19 | 2,162,708 |
2025-05-20 | $190.96 | $191.48 | $190.25 | $190.98 | $190.98 | 1,552,121 |
2025-05-19 | $189.73 | $191.47 | $189.53 | $191.30 | $191.30 | 2,570,579 |
2025-05-16 | $189.16 | $191.09 | $188.82 | $191.09 | $191.09 | 1,908,300 |
2025-05-15 | $187.17 | $189.36 | $187.00 | $189.26 | $189.26 | 3,638,201 |
2025-05-14 | $188.57 | $188.74 | $187.07 | $187.36 | $187.36 | 1,740,351 |
2025-05-13 | $188.95 | $189.49 | $188.49 | $188.62 | $188.62 | 2,227,504 |
2025-05-12 | $189.07 | $189.23 | $187.89 | $188.95 | $188.95 | 3,788,718 |
2025-05-09 | $185.51 | $185.76 | $184.61 | $185.05 | $185.05 | 2,030,089 |
2025-05-08 | $185.00 | $186.88 | $184.47 | $185.09 | $185.09 | 3,225,680 |
2025-05-07 | $183.62 | $184.76 | $183.02 | $183.89 | $183.89 | 1,436,165 |
2025-05-06 | $182.86 | $184.20 | $182.36 | $182.92 | $182.92 | 1,211,735 |
2025-05-05 | $183.76 | $185.06 | $183.25 | $184.12 | $184.12 | 2,321,085 |
2025-05-02 | $184.11 | $185.40 | $183.65 | $184.90 | $184.90 | 1,707,199 |
2025-05-01 | $182.14 | $183.50 | $181.29 | $182.11 | $182.11 | 1,482,962 |
2025-04-30 | $180.89 | $182.75 | $178.62 | $182.27 | $182.27 | 1,663,970 |
2025-04-29 | $180.54 | $182.50 | $180.31 | $182.07 | $182.07 | 1,741,773 |
2025-04-28 | $180.83 | $181.89 | $179.51 | $181.05 | $181.05 | 1,509,912 |
2025-04-25 | $180.23 | $180.57 | $179.03 | $180.43 | $180.43 | 1,235,534 |
2025-04-24 | $178.53 | $181.14 | $177.87 | $180.81 | $180.81 | 1,558,228 |
2025-04-23 | $180.00 | $182.00 | $177.96 | $178.49 | $178.49 | 2,559,358 |
2025-04-22 | $174.75 | $177.35 | $174.55 | $177.02 | $177.02 | 1,835,219 |
2025-04-21 | $175.36 | $175.55 | $171.13 | $172.90 | $172.90 | 7,574,446 |
2025-04-17 | $175.44 | $177.83 | $175.44 | $176.32 | $176.32 | 2,043,434 |
2025-04-16 | $177.52 | $178.52 | $174.61 | $175.80 | $175.80 | 4,595,126 |
2025-04-15 | $178.72 | $179.76 | $177.70 | $177.77 | $177.77 | 1,500,357 |
2025-04-14 | $178.29 | $179.24 | $176.67 | $178.27 | $178.27 | 3,151,604 |
2025-04-11 | $173.00 | $177.00 | $171.71 | $176.12 | $176.12 | 3,723,979 |
2025-04-10 | $176.03 | $176.20 | $169.03 | $173.45 | $173.45 | 4,498,745 |
2025-04-09 | $165.05 | $179.67 | $164.20 | $178.73 | $178.73 | 4,955,966 |
2025-04-08 | $174.22 | $174.73 | $164.55 | $166.82 | $166.82 | 4,758,590 |
2025-04-07 | $166.05 | $174.89 | $163.19 | $169.17 | $169.17 | 6,236,544 |
2025-04-04 | $177.04 | $177.49 | $170.17 | $170.39 | $170.39 | 5,665,044 |
2025-04-03 | $184.48 | $185.33 | $181.16 | $181.40 | $181.40 | 3,659,210 |
2025-04-02 | $186.57 | $189.52 | $186.51 | $189.13 | $189.13 | 2,102,162 |
2025-04-01 | $187.71 | $188.65 | $186.04 | $187.90 | $187.90 | 1,564,022 |
2025-03-31 | $185.23 | $188.91 | $185.00 | $188.16 | $188.16 | 3,059,184 |
2025-03-28 | $188.60 | $188.92 | $185.97 | $186.27 | $186.27 | 2,699,500 |
2025-03-27 | $188.91 | $189.87 | $188.16 | $188.83 | $188.83 | 1,783,273 |
2025-03-26 | $189.81 | $190.69 | $188.80 | $189.29 | $189.29 | 1,566,696 |
2025-03-25 | $190.10 | $190.22 | $188.64 | $189.34 | $189.34 | 958,597 |
2025-03-24 | $188.61 | $190.04 | $188.41 | $189.75 | $189.75 | 1,625,154 |
2025-03-21 | $186.82 | $187.46 | $185.59 | $187.15 | $187.15 | 3,990,839 |
2025-03-20 | $187.44 | $188.91 | $187.13 | $187.99 | $187.99 | 1,508,440 |
2025-03-19 | $187.35 | $189.32 | $186.91 | $188.47 | $188.47 | 9,120,684 |
2025-03-18 | $187.48 | $187.72 | $186.33 | $187.13 | $187.13 | 2,280,423 |
2025-03-17 | $185.89 | $189.15 | $185.89 | $188.60 | $187.80 | 1,856,732 |
2025-03-14 | $184.04 | $186.33 | $183.41 | $186.13 | $185.34 | 2,103,276 |
2025-03-13 | $184.09 | $184.88 | $182.20 | $182.82 | $182.04 | 2,099,743 |
2025-03-12 | $185.63 | $185.84 | $182.84 | $183.97 | $183.19 | 2,148,959 |
2025-03-11 | $186.68 | $186.79 | $183.68 | $184.67 | $183.88 | 3,050,578 |
2025-03-10 | $187.84 | $189.40 | $185.46 | $186.89 | $186.09 | 2,210,770 |
2025-03-07 | $187.92 | $190.19 | $187.13 | $189.67 | $188.86 | 1,686,405 |
2025-03-06 | $188.45 | $189.75 | $187.48 | $188.45 | $187.65 | 2,055,030 |
2025-03-05 | $188.50 | $190.80 | $187.76 | $190.33 | $189.52 | 1,723,789 |
2025-03-04 | $191.10 | $191.28 | $188.23 | $188.71 | $187.90 | 2,539,254 |
2025-03-03 | $195.03 | $195.68 | $191.28 | $192.46 | $191.64 | 1,960,468 |
2025-02-28 | $192.08 | $194.50 | $191.35 | $194.37 | $193.54 | 2,487,701 |
2025-02-27 | $192.46 | $193.97 | $191.70 | $191.79 | $190.97 | 1,017,886 |
2025-02-26 | $193.34 | $193.93 | $191.96 | $192.41 | $191.59 | 1,371,648 |
2025-02-25 | $193.12 | $193.87 | $191.89 | $193.11 | $192.29 | 1,114,030 |
2025-02-24 | $193.21 | $193.76 | $192.39 | $192.87 | $192.05 | 1,154,633 |
2025-02-21 | $194.95 | $195.05 | $192.35 | $192.64 | $192.64 | 1,458,053 |
2025-02-20 | $195.63 | $195.73 | $194.23 | $195.30 | $195.30 | 924,550 |
2025-02-19 | $195.21 | $196.44 | $195.04 | $196.21 | $196.21 | 1,332,319 |
2025-02-18 | $194.49 | $195.68 | $194.22 | $195.62 | $195.62 | 1,738,298 |
2025-02-14 | $194.99 | $195.62 | $194.37 | $194.48 | $194.48 | 1,205,124 |
2025-02-13 | $193.75 | $194.86 | $193.22 | $194.66 | $194.66 | 1,563,427 |
2025-02-12 | $192.51 | $193.56 | $192.13 | $193.15 | $193.15 | 1,156,892 |
2025-02-11 | $193.25 | $194.18 | $192.92 | $194.11 | $194.11 | 736,380 |
2025-02-10 | $194.07 | $194.08 | $192.90 | $193.69 | $193.69 | 1,317,126 |
2025-02-07 | $194.77 | $195.00 | $193.14 | $193.25 | $193.25 | 1,373,738 |
2025-02-06 | $195.21 | $195.34 | $193.39 | $194.41 | $194.41 | 1,155,768 |
2025-02-05 | $193.64 | $194.51 | $192.69 | $194.42 | $194.42 | 1,530,403 |
2025-02-04 | $192.31 | $193.44 | $192.21 | $193.12 | $193.12 | 1,904,702 |
2025-02-03 | $191.02 | $193.45 | $190.20 | $192.81 | $192.81 | 2,072,950 |
2025-01-31 | $194.84 | $195.31 | $193.27 | $193.54 | $193.54 | 2,419,387 |
2025-01-30 | $194.01 | $195.41 | $193.72 | $194.87 | $194.87 | 2,312,220 |
2025-01-29 | $193.32 | $194.40 | $192.59 | $192.93 | $192.93 | 1,487,787 |
2025-01-28 | $194.43 | $194.43 | $192.92 | $193.24 | $193.24 | 1,461,281 |
2025-01-27 | $192.76 | $194.50 | $192.76 | $194.45 | $194.45 | 4,961,496 |
2025-01-24 | $193.61 | $194.41 | $193.41 | $193.79 | $193.79 | 2,096,593 |
2025-01-23 | $192.90 | $193.97 | $192.50 | $193.95 | $193.95 | 2,372,082 |
2025-01-22 | $193.74 | $193.76 | $192.59 | $192.65 | $192.65 | 1,866,010 |
2025-01-21 | $192.31 | $193.82 | $192.31 | $193.78 | $193.78 | 5,115,268 |
2025-01-17 | $191.00 | $191.95 | $190.61 | $191.48 | $191.48 | 2,497,443 |
2025-01-16 | $188.84 | $190.35 | $188.43 | $190.13 | $190.13 | 6,845,415 |
2025-01-15 | $189.51 | $189.63 | $188.36 | $188.96 | $188.96 | 1,751,328 |
2025-01-14 | $185.81 | $186.91 | $185.26 | $186.82 | $186.82 | 1,613,935 |
2025-01-13 | $183.05 | $185.27 | $182.97 | $185.22 | $185.22 | 4,167,854 |
2025-01-10 | $185.27 | $185.60 | $183.35 | $183.57 | $183.57 | 4,502,399 |
2025-01-08 | $185.76 | $186.33 | $184.57 | $186.23 | $186.23 | 2,235,032 |
2025-01-07 | $187.15 | $187.50 | $185.42 | $186.02 | $186.02 | 1,730,785 |
2025-01-06 | $187.23 | $188.13 | $186.01 | $186.30 | $186.30 | 3,521,379 |
2025-01-03 | $185.58 | $186.73 | $184.75 | $186.51 | $186.51 | 2,526,490 |
2025-01-02 | $186.14 | $186.63 | $183.96 | $184.76 | $184.76 | 3,043,067 |
2024-12-31 | $185.41 | $185.88 | $184.36 | $185.13 | $185.13 | 4,513,725 |
2024-12-30 | $185.09 | $185.42 | $183.41 | $184.65 | $184.65 | 3,012,313 |
2024-12-27 | $186.77 | $187.90 | $185.65 | $186.51 | $186.51 | 5,183,305 |
2024-12-26 | $186.70 | $187.83 | $186.48 | $187.68 | $187.68 | 2,308,045 |
2024-12-24 | $185.95 | $187.41 | $185.62 | $187.36 | $187.36 | 1,821,963 |
2024-12-23 | $185.00 | $186.00 | $184.08 | $185.83 | $185.83 | 3,389,557 |
2024-12-20 | $182.99 | $186.67 | $182.71 | $185.54 | $185.54 | 5,795,294 |
2024-12-19 | $184.75 | $185.70 | $183.20 | $183.23 | $183.23 | 5,316,963 |
2024-12-18 | $188.90 | $189.28 | $183.64 | $183.78 | $183.78 | 4,519,028 |
2024-12-17 | $189.28 | $189.61 | $188.40 | $188.77 | $188.77 | 3,756,296 |
2024-12-16 | $192.07 | $192.52 | $190.88 | $191.08 | $190.09 | 8,236,359 |
2024-12-13 | $192.68 | $192.68 | $191.65 | $192.03 | $192.03 | 2,258,711 |
2024-12-12 | $193.47 | $193.65 | $192.53 | $192.57 | $192.57 | 1,924,396 |
2024-12-11 | $194.40 | $194.40 | $193.37 | $193.40 | $193.40 | 2,738,885 |
2024-12-10 | $194.70 | $194.78 | $193.26 | $193.80 | $193.80 | 2,287,087 |
2024-12-09 | $196.20 | $196.44 | $194.62 | $194.70 | $194.70 | 2,101,693 |
2024-12-06 | $196.96 | $197.18 | $195.73 | $195.92 | $195.92 | 2,104,947 |
2024-12-05 | $197.33 | $197.67 | $196.50 | $196.59 | $196.59 | 1,737,551 |
2024-12-04 | $197.72 | $197.77 | $196.61 | $197.37 | $197.37 | 2,111,961 |
2024-12-03 | $199.00 | $199.18 | $197.55 | $197.60 | $197.60 | 1,808,922 |
2024-12-02 | $199.77 | $199.97 | $198.18 | $198.61 | $198.61 | 3,281,573 |
2024-11-29 | $199.63 | $200.42 | $199.56 | $199.79 | $199.79 | 1,001,258 |
2024-11-27 | $199.69 | $200.40 | $199.23 | $199.32 | $199.32 | 1,672,036 |
2024-11-26 | $199.15 | $199.37 | $198.16 | $199.12 | $199.12 | 1,935,825 |
2024-11-25 | $198.84 | $199.98 | $198.73 | $199.17 | $199.17 | 2,168,063 |
2024-11-22 | $196.37 | $197.87 | $196.37 | $197.71 | $197.71 | 1,773,370 |
2024-11-21 | $194.56 | $196.62 | $194.06 | $196.11 | $196.11 | 1,873,663 |
2024-11-20 | $193.57 | $194.09 | $192.64 | $193.92 | $193.92 | 1,280,960 |
2024-11-19 | $192.72 | $193.74 | $192.04 | $193.26 | $193.26 | 1,911,464 |
2024-11-18 | $193.25 | $194.30 | $192.95 | $193.93 | $193.93 | 2,345,069 |
2024-11-15 | $193.32 | $193.97 | $192.69 | $193.05 | $193.05 | 4,368,681 |
2024-11-14 | $195.46 | $195.66 | $193.70 | $193.82 | $193.82 | 1,805,854 |
2024-11-13 | $195.22 | $195.86 | $194.79 | $195.14 | $195.14 | 2,062,151 |
2024-11-12 | $196.27 | $196.37 | $194.48 | $194.99 | $194.99 | 2,138,433 |
2024-11-11 | $196.04 | $197.21 | $196.04 | $196.44 | $196.44 | 1,210,847 |
2024-11-08 | $194.56 | $195.85 | $194.28 | $195.35 | $195.35 | 1,729,511 |
2024-11-07 | $194.98 | $195.14 | $193.92 | $194.34 | $194.34 | 1,481,257 |
2024-11-06 | $194.71 | $195.16 | $193.09 | $194.81 | $194.81 | 3,381,124 |
2024-11-05 | $187.62 | $189.62 | $187.24 | $189.56 | $189.56 | 995,350 |
2024-11-04 | $187.95 | $188.45 | $186.95 | $187.55 | $187.55 | 1,926,485 |
2024-11-01 | $188.72 | $189.47 | $187.66 | $187.75 | $187.75 | 1,732,411 |
2024-10-31 | $188.79 | $189.27 | $187.60 | $187.68 | $187.68 | 1,918,353 |
2024-10-30 | $188.91 | $190.22 | $188.76 | $189.13 | $189.13 | 976,527 |
2024-10-29 | $189.67 | $190.20 | $189.12 | $189.35 | $189.35 | 1,947,952 |
2024-10-28 | $189.76 | $190.64 | $189.76 | $190.40 | $190.40 | 950,716 |
2024-10-25 | $191.35 | $191.54 | $189.12 | $189.27 | $189.27 | 1,386,624 |
2024-10-24 | $191.20 | $191.30 | $190.02 | $190.54 | $190.54 | 1,047,695 |
2024-10-23 | $190.84 | $191.44 | $189.95 | $190.96 | $190.96 | 1,911,503 |
2024-10-22 | $191.21 | $191.65 | $190.42 | $191.32 | $191.32 | 1,116,393 |
2024-10-21 | $193.38 | $193.70 | $191.61 | $191.91 | $191.91 | 1,055,548 |
2024-10-18 | $193.25 | $193.77 | $192.60 | $193.65 | $193.65 | 1,203,162 |
2024-10-17 | $193.58 | $193.68 | $192.99 | $193.18 | $193.18 | 3,347,774 |
2024-10-16 | $192.23 | $193.60 | $192.09 | $193.40 | $193.40 | 1,441,751 |
2024-10-15 | $192.32 | $193.45 | $191.69 | $191.89 | $191.89 | 1,122,070 |
2024-10-14 | $191.53 | $192.81 | $191.10 | $192.67 | $192.67 | 1,008,440 |
2024-10-11 | $189.72 | $191.59 | $189.72 | $191.40 | $191.40 | 1,464,889 |
2024-10-10 | $189.71 | $189.81 | $188.78 | $189.26 | $189.26 | 1,043,525 |
2024-10-09 | $188.33 | $190.08 | $188.11 | $189.88 | $189.88 | 1,353,825 |
2024-10-08 | $188.64 | $188.77 | $187.83 | $188.54 | $188.54 | 792,419 |
2024-10-07 | $189.30 | $189.32 | $187.67 | $188.34 | $188.34 | 933,924 |
2024-10-04 | $189.19 | $189.78 | $188.26 | $189.62 | $189.62 | 949,974 |
2024-10-03 | $188.53 | $188.70 | $187.47 | $188.24 | $188.24 | 1,969,548 |
2024-10-02 | $189.03 | $189.45 | $188.18 | $189.04 | $189.04 | 1,855,879 |
2024-10-01 | $189.49 | $189.71 | $188.26 | $189.06 | $189.06 | 1,734,246 |
2024-09-30 | $189.18 | $189.96 | $188.14 | $189.80 | $189.80 | 1,050,592 |
2024-09-27 | $189.16 | $190.37 | $189.07 | $189.29 | $189.29 | 1,669,899 |
2024-09-26 | $188.11 | $188.81 | $188.08 | $188.60 | $188.60 | 1,203,216 |
2024-09-25 | $188.71 | $188.96 | $187.06 | $187.30 | $187.30 | 1,930,962 |
2024-09-24 | $189.77 | $190.01 | $189.19 | $189.59 | $188.56 | 948,646 |
2024-09-23 | $189.19 | $189.64 | $188.88 | $189.50 | $188.47 | 1,352,520 |
2024-09-20 | $188.54 | $188.79 | $187.78 | $188.64 | $188.64 | 1,111,611 |
2024-09-19 | $189.51 | $189.77 | $188.25 | $189.20 | $189.20 | 1,250,848 |
2024-09-18 | $187.77 | $189.56 | $187.07 | $187.30 | $187.30 | 1,397,869 |
2024-09-17 | $187.94 | $188.73 | $187.05 | $187.64 | $187.64 | 1,060,531 |
2024-09-16 | $186.79 | $187.85 | $186.67 | $187.62 | $187.62 | 3,474,312 |
2024-09-13 | $185.18 | $186.48 | $185.11 | $186.18 | $186.18 | 1,145,460 |
2024-09-12 | $184.06 | $184.80 | $182.86 | $184.67 | $184.67 | 1,318,742 |
2024-09-11 | $183.67 | $184.06 | $180.37 | $183.84 | $183.84 | 1,096,934 |
2024-09-10 | $184.87 | $184.87 | $182.77 | $184.07 | $184.07 | 1,154,860 |
2024-09-09 | $183.39 | $185.22 | $183.29 | $184.43 | $184.43 | 1,851,164 |
2024-09-06 | $184.62 | $185.45 | $182.32 | $182.60 | $182.60 | 2,404,882 |
2024-09-05 | $186.18 | $186.38 | $183.74 | $184.43 | $184.43 | 1,623,676 |
2024-09-04 | $185.93 | $187.07 | $185.34 | $185.89 | $185.89 | 1,291,788 |
2024-09-03 | $187.36 | $187.87 | $185.33 | $185.96 | $185.96 | 2,136,902 |
2024-08-30 | $187.20 | $188.47 | $186.27 | $188.32 | $188.32 | 3,104,880 |
2024-08-29 | $186.56 | $187.63 | $185.35 | $186.75 | $186.75 | 1,535,922 |
2024-08-28 | $185.93 | $186.77 | $185.00 | $185.79 | $185.79 | 910,805 |
2024-08-27 | $185.99 | $186.26 | $185.62 | $186.13 | $186.13 | 1,004,187 |
2024-08-26 | $186.36 | $187.17 | $185.96 | $186.10 | $186.10 | 1,359,456 |
2024-08-23 | $184.45 | $185.99 | $184.14 | $185.86 | $185.86 | 1,451,682 |
2024-08-22 | $184.08 | $184.54 | $183.17 | $183.50 | $183.50 | 1,033,426 |
2024-08-21 | $183.62 | $184.03 | $183.06 | $183.92 | $183.92 | 1,098,115 |
2024-08-20 | $183.61 | $183.68 | $182.71 | $182.95 | $182.95 | 963,239 |
2024-08-19 | $182.67 | $183.74 | $182.55 | $183.73 | $183.73 | 1,442,412 |
2024-08-16 | $181.55 | $182.52 | $181.47 | $182.34 | $182.34 | 1,404,475 |
2024-08-15 | $181.26 | $182.03 | $180.80 | $181.81 | $181.81 | 1,633,765 |
2024-08-14 | $178.98 | $180.00 | $178.85 | $179.57 | $179.57 | 1,076,672 |
2024-08-13 | $177.89 | $178.98 | $177.17 | $178.89 | $178.89 | 1,115,840 |
2024-08-12 | $178.20 | $178.32 | $176.78 | $177.18 | $177.18 | 2,118,222 |
2024-08-09 | $177.73 | $178.41 | $176.57 | $177.95 | $177.95 | 1,087,436 |
2024-08-08 | $175.58 | $177.91 | $175.31 | $177.77 | $177.77 | 2,286,788 |
2024-08-07 | $177.13 | $178.23 | $174.67 | $174.80 | $174.80 | 1,229,496 |
2024-08-06 | $174.72 | $177.67 | $174.06 | $175.53 | $175.53 | 2,461,925 |
2024-08-05 | $175.01 | $175.77 | $173.30 | $174.07 | $174.07 | 3,738,718 |
2024-08-02 | $180.17 | $180.40 | $176.72 | $178.36 | $178.36 | 2,321,336 |
2024-08-01 | $183.57 | $184.42 | $180.73 | $181.46 | $181.46 | 2,107,741 |
2024-07-31 | $183.84 | $184.93 | $182.96 | $183.39 | $183.39 | 2,642,693 |
2024-07-30 | $182.33 | $183.41 | $182.12 | $183.00 | $183.00 | 1,342,879 |
2024-07-29 | $182.28 | $182.37 | $181.10 | $181.94 | $181.94 | 963,280 |
2024-07-26 | $180.62 | $182.62 | $180.42 | $182.02 | $182.02 | 1,103,069 |
2024-07-25 | $178.90 | $181.65 | $178.72 | $179.53 | $179.53 | 1,832,028 |
2024-07-24 | $179.83 | $180.45 | $178.74 | $178.82 | $178.82 | 1,573,877 |
2024-07-23 | $180.61 | $180.84 | $179.93 | $180.06 | $180.06 | 1,325,755 |
2024-07-22 | $180.36 | $180.85 | $179.15 | $180.79 | $180.79 | 1,755,639 |
2024-07-19 | $181.10 | $181.27 | $179.57 | $179.84 | $179.84 | 4,755,977 |
2024-07-18 | $182.22 | $183.99 | $180.80 | $181.04 | $181.04 | 1,215,443 |
2024-07-17 | $181.82 | $183.66 | $181.82 | $182.79 | $182.79 | 1,456,270 |
2024-07-16 | $179.82 | $182.47 | $179.54 | $182.39 | $182.39 | 1,259,128 |
2024-07-15 | $179.11 | $180.11 | $178.85 | $179.31 | $179.31 | 1,614,413 |
2024-07-12 | $178.05 | $179.57 | $177.93 | $178.67 | $178.67 | 937,851 |
2024-07-11 | $176.11 | $177.68 | $175.94 | $177.54 | $177.54 | 1,414,718 |
2024-07-10 | $174.21 | $175.66 | $174.02 | $175.61 | $175.61 | 1,029,377 |
2024-07-09 | $173.95 | $174.82 | $173.42 | $173.96 | $173.96 | 1,010,968 |
2024-07-08 | $174.09 | $174.85 | $173.58 | $173.99 | $173.99 | 1,249,025 |
2024-07-05 | $174.11 | $174.18 | $172.86 | $173.79 | $173.79 | 1,358,760 |
2024-07-03 | $174.33 | $174.70 | $173.84 | $174.05 | $174.05 | 761,629 |
2024-07-02 | $173.27 | $174.06 | $173.15 | $174.04 | $174.04 | 1,223,013 |
2024-07-01 | $175.02 | $175.49 | $173.11 | $173.36 | $173.36 | 1,628,118 |
2024-06-28 | $174.80 | $175.47 | $173.81 | $174.47 | $174.47 | 2,389,361 |
2024-06-27 | $174.29 | $174.38 | $173.57 | $174.32 | $174.32 | 781,716 |
2024-06-26 | $174.50 | $174.52 | $173.78 | $174.29 | $174.29 | 897,826 |
2024-06-25 | $176.07 | $176.13 | $174.43 | $175.02 | $175.02 | 1,054,643 |
2024-06-24 | $175.23 | $177.00 | $175.12 | $176.31 | $176.31 | 1,500,976 |
2024-06-21 | $174.88 | $175.05 | $174.00 | $174.86 | $174.86 | 1,888,182 |
2024-06-20 | $174.15 | $175.20 | $173.92 | $174.88 | $174.88 | 1,236,670 |
2024-06-18 | $173.64 | $174.59 | $173.64 | $174.37 | $174.37 | 5,457,066 |
2024-06-17 | $172.52 | $173.87 | $171.98 | $173.70 | $173.70 | 1,777,307 |
2024-06-14 | $172.83 | $173.10 | $171.71 | $172.79 | $172.79 | 1,490,935 |
2024-06-13 | $174.18 | $174.18 | $172.76 | $173.76 | $173.76 | 1,392,315 |
2024-06-12 | $175.91 | $176.00 | $174.03 | $174.35 | $174.35 | 1,178,436 |
2024-06-11 | $174.40 | $174.40 | $173.12 | $174.06 | $174.06 | 1,428,743 |
2024-06-10 | $175.05 | $175.99 | $174.65 | $175.92 | $175.22 | 1,313,172 |
2024-06-07 | $175.37 | $176.55 | $174.94 | $175.47 | $175.47 | 796,331 |
2024-06-06 | $175.81 | $176.47 | $175.36 | $175.82 | $175.82 | 1,217,634 |
2024-06-05 | $175.82 | $176.13 | $174.75 | $176.11 | $176.11 | 1,265,375 |
2024-06-04 | $175.34 | $175.84 | $174.54 | $175.31 | $175.31 | 1,172,290 |
2024-06-03 | $177.33 | $177.33 | $174.68 | $176.01 | $176.01 | 1,233,622 |
2024-05-31 | $174.67 | $177.16 | $174.36 | $177.16 | $177.16 | 1,555,211 |
2024-05-30 | $173.46 | $174.49 | $173.33 | $174.38 | $174.38 | 1,411,880 |
2024-05-29 | $174.08 | $174.14 | $173.33 | $173.45 | $173.45 | 982,741 |
2024-05-28 | $176.62 | $176.62 | $174.81 | $175.43 | $175.43 | 1,009,274 |
2024-05-24 | $176.22 | $176.90 | $176.15 | $176.54 | $176.54 | 1,051,873 |
2024-05-23 | $178.33 | $178.33 | $175.41 | $175.56 | $175.56 | 1,067,431 |
2024-05-22 | $178.25 | $178.82 | $177.59 | $178.13 | $178.13 | 721,670 |
2024-05-21 | $178.29 | $178.80 | $178.14 | $178.69 | $178.69 | 1,000,206 |
2024-05-20 | $179.06 | $179.42 | $178.38 | $178.43 | $178.43 | 834,174 |
2024-05-17 | $178.78 | $179.12 | $178.41 | $179.05 | $179.05 | 1,321,962 |
2024-05-16 | $178.99 | $179.22 | $178.53 | $178.56 | $178.56 | 1,911,379 |
2024-05-15 | $178.33 | $178.91 | $177.93 | $178.76 | $178.76 | 1,121,230 |
2024-05-14 | $177.26 | $177.66 | $176.71 | $177.42 | $177.42 | 1,565,237 |
2024-05-13 | $177.34 | $177.92 | $176.64 | $176.70 | $176.70 | 908,908 |
2024-05-10 | $177.01 | $177.24 | $176.58 | $176.89 | $176.89 | 999,542 |
2024-05-09 | $175.24 | $176.63 | $175.03 | $176.63 | $176.63 | 919,791 |
2024-05-08 | $174.39 | $175.23 | $174.30 | $175.05 | $175.05 | 1,000,492 |
2024-05-07 | $174.75 | $175.29 | $174.71 | $174.87 | $174.87 | 786,897 |
2024-05-06 | $174.07 | $174.51 | $173.86 | $174.47 | $174.47 | 1,025,848 |
2024-05-03 | $173.43 | $173.68 | $172.27 | $173.12 | $173.12 | 970,219 |
2024-05-02 | $172.32 | $172.56 | $170.70 | $172.10 | $172.10 | 1,227,645 |
2024-05-01 | $171.13 | $173.27 | $170.79 | $171.23 | $171.23 | 1,371,288 |
2024-04-30 | $173.20 | $173.38 | $171.49 | $171.50 | $171.50 | 1,559,905 |
2024-04-29 | $173.43 | $174.14 | $173.18 | $173.85 | $173.85 | 1,402,763 |
2024-04-26 | $172.64 | $173.58 | $172.41 | $173.05 | $173.05 | 1,773,243 |
2024-04-25 | $172.84 | $173.54 | $171.71 | $173.20 | $173.20 | 1,129,096 |
2024-04-24 | $173.26 | $173.84 | $172.69 | $173.62 | $173.62 | 1,588,221 |
2024-04-23 | $172.52 | $173.89 | $172.33 | $173.66 | $173.66 | 1,765,836 |
2024-04-22 | $171.17 | $172.94 | $170.47 | $171.98 | $171.98 | 1,340,364 |
2024-04-19 | $169.84 | $171.01 | $169.74 | $170.55 | $170.55 | 4,689,109 |
2024-04-18 | $169.93 | $170.75 | $169.12 | $169.57 | $169.57 | 1,232,923 |
2024-04-17 | $170.34 | $170.64 | $168.85 | $169.40 | $169.40 | 1,641,497 |
2024-04-16 | $170.82 | $170.82 | $169.25 | $169.70 | $169.70 | 3,123,643 |
2024-04-15 | $173.42 | $173.88 | $170.18 | $170.62 | $170.62 | 4,558,317 |
2024-04-12 | $173.62 | $173.96 | $171.34 | $171.83 | $171.83 | 1,803,727 |
2024-04-11 | $175.17 | $175.38 | $173.41 | $174.52 | $174.52 | 1,978,278 |
2024-04-10 | $175.12 | $175.80 | $174.00 | $174.77 | $174.77 | 1,816,337 |
2024-04-09 | $177.41 | $177.77 | $175.87 | $177.30 | $177.30 | 1,505,538 |
2024-04-08 | $177.05 | $177.42 | $176.69 | $177.02 | $177.02 | 1,323,428 |
2024-04-05 | $175.59 | $177.22 | $175.22 | $176.75 | $176.75 | 3,505,784 |
2024-04-04 | $178.33 | $178.68 | $175.19 | $175.54 | $175.54 | 1,333,350 |
2024-04-03 | $177.04 | $177.72 | $176.76 | $177.28 | $177.28 | 1,415,494 |
2024-04-02 | $177.47 | $177.60 | $176.71 | $177.12 | $177.12 | 2,033,975 |
2024-04-01 | $179.28 | $179.34 | $178.08 | $178.24 | $178.24 | 1,812,801 |
2024-03-28 | $178.74 | $179.56 | $178.60 | $179.11 | $179.11 | 2,190,837 |
2024-03-27 | $176.79 | $178.54 | $176.68 | $178.54 | $178.54 | 2,186,819 |
2024-03-26 | $176.16 | $176.26 | $175.65 | $175.65 | $175.65 | 1,180,384 |
2024-03-25 | $175.88 | $176.56 | $175.75 | $175.78 | $175.78 | 2,038,808 |
2024-03-22 | $177.07 | $177.30 | $175.95 | $175.99 | $175.99 | 1,125,174 |
2024-03-21 | $176.53 | $177.47 | $176.36 | $176.98 | $176.98 | 1,351,855 |
2024-03-20 | $174.80 | $176.69 | $174.59 | $176.60 | $175.84 | 1,701,663 |
2024-03-19 | $174.09 | $175.15 | $174.01 | $175.06 | $174.30 | 1,343,728 |
2024-03-18 | $174.34 | $174.75 | $173.63 | $174.22 | $173.47 | 1,402,398 |
2024-03-15 | $173.07 | $174.37 | $172.89 | $173.85 | $173.85 | 1,995,696 |
2024-03-14 | $175.20 | $175.40 | $172.91 | $173.92 | $173.92 | 3,236,582 |
2024-03-13 | $175.14 | $175.89 | $174.80 | $175.30 | $175.30 | 1,325,737 |
2024-03-12 | $174.84 | $175.28 | $174.11 | $175.01 | $175.01 | 1,339,392 |
2024-03-11 | $173.73 | $174.63 | $173.34 | $174.59 | $174.59 | 1,723,593 |
2024-03-08 | $174.31 | $175.03 | $173.89 | $174.06 | $174.06 | 1,736,879 |
2024-03-07 | $173.98 | $174.47 | $173.72 | $174.07 | $174.07 | 1,604,005 |
2024-03-06 | $172.87 | $173.81 | $172.65 | $173.14 | $173.14 | 3,655,679 |
2024-03-05 | $172.32 | $173.34 | $171.52 | $172.14 | $172.14 | 1,274,739 |
2024-03-04 | $172.12 | $173.09 | $172.06 | $172.72 | $172.72 | 2,013,508 |
2024-03-01 | $171.55 | $172.23 | $170.92 | $172.15 | $172.15 | 1,401,170 |
2024-02-29 | $171.59 | $171.80 | $170.70 | $171.26 | $171.26 | 1,952,403 |
2024-02-28 | $170.34 | $171.31 | $170.11 | $170.75 | $170.75 | 1,480,659 |
2024-02-27 | $170.64 | $170.75 | $170.18 | $170.66 | $170.66 | 852,770 |
2024-02-26 | $170.88 | $171.39 | $170.07 | $170.19 | $170.19 | 1,432,640 |
2024-02-23 | $170.69 | $171.32 | $170.53 | $170.97 | $170.97 | 2,514,829 |
2024-02-22 | $169.54 | $170.82 | $169.30 | $170.51 | $170.51 | 1,948,372 |
2024-02-21 | $168.24 | $169.18 | $167.99 | $169.15 | $169.15 | 1,162,765 |
2024-02-20 | $168.22 | $168.91 | $167.96 | $168.37 | $168.37 | 2,353,446 |
2024-02-16 | $168.67 | $169.47 | $168.30 | $168.59 | $168.59 | 3,522,977 |
2024-02-15 | $167.43 | $169.28 | $167.43 | $169.06 | $169.06 | 3,218,421 |
2024-02-14 | $166.39 | $166.96 | $165.74 | $166.87 | $166.87 | 2,991,233 |
2024-02-13 | $166.37 | $166.71 | $164.34 | $165.53 | $165.53 | 2,147,054 |
2024-02-12 | $167.08 | $168.49 | $166.86 | $168.07 | $168.07 | 1,605,278 |
2024-02-09 | $166.89 | $167.03 | $166.15 | $166.99 | $166.99 | 1,374,670 |
2024-02-08 | $166.54 | $166.97 | $166.06 | $166.88 | $166.88 | 1,409,554 |
2024-02-07 | $166.79 | $166.98 | $166.07 | $166.64 | $166.64 | 936,447 |
2024-02-06 | $165.42 | $166.36 | $165.24 | $166.20 | $166.20 | 1,066,515 |
2024-02-05 | $165.81 | $165.89 | $164.66 | $165.21 | $165.21 | 1,775,940 |
2024-02-02 | $166.41 | $167.52 | $165.54 | $166.77 | $166.77 | 3,315,857 |
2024-02-01 | $165.81 | $166.97 | $164.69 | $166.93 | $166.93 | 1,809,445 |
2024-01-31 | $167.15 | $167.35 | $165.29 | $165.35 | $165.35 | 1,774,307 |
2024-01-30 | $166.39 | $167.33 | $166.17 | $167.10 | $167.10 | 1,202,597 |
2024-01-29 | $165.79 | $166.66 | $165.36 | $166.60 | $166.60 | 2,490,685 |
2024-01-26 | $165.73 | $166.24 | $165.46 | $165.79 | $165.79 | 1,704,227 |
2024-01-25 | $165.24 | $165.78 | $164.53 | $165.71 | $165.71 | 1,384,087 |
2024-01-24 | $165.38 | $165.53 | $164.00 | $164.03 | $164.03 | 1,657,973 |
2024-01-23 | $164.64 | $164.96 | $164.15 | $164.72 | $164.72 | 1,274,396 |
2024-01-22 | $164.10 | $164.96 | $164.03 | $164.40 | $164.40 | 3,399,727 |
2024-01-19 | $162.89 | $164.07 | $161.88 | $163.78 | $163.78 | 2,468,302 |
2024-01-18 | $161.94 | $162.52 | $160.98 | $162.37 | $162.37 | 2,849,784 |
2024-01-17 | $161.70 | $162.74 | $161.16 | $161.84 | $161.84 | 1,844,394 |
2024-01-16 | $163.29 | $163.48 | $162.47 | $162.92 | $162.92 | 4,622,644 |
2024-01-12 | $164.74 | $165.28 | $163.71 | $164.10 | $164.10 | 2,386,814 |
2024-01-11 | $164.61 | $164.85 | $163.14 | $164.17 | $164.17 | 4,309,739 |
2024-01-10 | $164.64 | $165.04 | $164.15 | $164.78 | $164.78 | 1,927,254 |
2024-01-09 | $164.94 | $165.12 | $164.46 | $164.81 | $164.81 | 1,841,432 |
2024-01-08 | $164.22 | $165.85 | $163.81 | $165.77 | $165.77 | 4,522,500 |
2024-01-05 | $164.09 | $165.39 | $163.75 | $164.57 | $164.57 | 3,264,756 |
2024-01-04 | $164.41 | $165.23 | $164.06 | $164.08 | $164.08 | 3,380,949 |
2024-01-03 | $165.10 | $165.30 | $164.10 | $164.33 | $164.33 | 3,177,856 |
2024-01-02 | $164.51 | $166.34 | $164.44 | $165.83 | $165.83 | 7,014,142 |
2023-12-29 | $165.53 | $165.85 | $164.77 | $165.25 | $165.25 | 3,275,769 |
2023-12-28 | $165.28 | $165.97 | $165.28 | $165.70 | $165.70 | 2,260,504 |
2023-12-27 | $165.29 | $165.72 | $164.92 | $165.46 | $165.46 | 2,435,080 |
2023-12-26 | $164.61 | $165.68 | $164.41 | $165.22 | $165.22 | 2,807,294 |
2023-12-22 | $164.14 | $164.95 | $163.70 | $164.28 | $164.28 | 2,583,465 |
2023-12-21 | $163.09 | $163.74 | $162.35 | $163.64 | $163.64 | 3,844,856 |
2023-12-20 | $164.29 | $164.81 | $161.95 | $161.98 | $161.98 | 2,097,343 |
2023-12-19 | $164.66 | $165.73 | $164.48 | $165.70 | $165.70 | 2,311,160 |
2023-12-18 | $164.66 | $164.90 | $164.20 | $164.22 | $164.22 | 3,807,275 |
2023-12-15 | $164.53 | $164.82 | $163.54 | $164.05 | $164.05 | 3,387,783 |
2023-12-14 | $164.19 | $165.60 | $164.08 | $165.09 | $165.09 | 3,116,297 |
2023-12-13 | $159.93 | $162.86 | $159.61 | $162.82 | $162.82 | 2,850,980 |
2023-12-12 | $160.01 | $160.26 | $159.20 | $160.02 | $160.02 | 2,323,265 |
2023-12-11 | $159.05 | $160.05 | $159.05 | $160.04 | $160.04 | 6,841,502 |
2023-12-08 | $158.19 | $159.05 | $158.05 | $158.79 | $158.79 | 3,410,650 |
2023-12-07 | $158.05 | $158.44 | $157.69 | $158.15 | $158.15 | 2,890,155 |
2023-12-06 | $158.66 | $159.10 | $157.54 | $157.69 | $157.69 | 3,033,516 |
2023-12-05 | $158.74 | $158.88 | $157.87 | $158.01 | $158.01 | 2,942,644 |
2023-12-04 | $158.33 | $159.68 | $158.33 | $159.27 | $159.27 | 4,024,738 |
2023-12-01 | $157.34 | $159.34 | $157.14 | $159.22 | $159.22 | 3,446,318 |
2023-11-30 | $156.46 | $157.57 | $156.18 | $157.49 | $157.49 | 2,835,964 |
2023-11-29 | $156.46 | $157.07 | $155.94 | $156.14 | $156.14 | 2,679,966 |
2023-11-28 | $155.64 | $156.41 | $155.30 | $155.68 | $155.68 | 3,826,275 |
2023-11-27 | $155.73 | $156.00 | $155.35 | $155.80 | $155.80 | 4,714,656 |
2023-11-24 | $155.59 | $156.41 | $155.59 | $156.17 | $156.17 | 1,489,683 |
2023-11-22 | $155.27 | $155.85 | $155.02 | $155.64 | $155.64 | 2,197,236 |
2023-11-21 | $155.07 | $155.24 | $154.63 | $154.98 | $154.98 | 1,977,034 |
2023-11-20 | $154.41 | $155.61 | $154.04 | $155.19 | $155.19 | 3,729,302 |
2023-11-17 | $154.40 | $154.71 | $154.04 | $154.64 | $154.64 | 2,996,972 |
2023-11-16 | $154.05 | $154.37 | $153.25 | $153.85 | $153.85 | 3,132,189 |
2023-11-15 | $153.67 | $155.04 | $153.67 | $154.36 | $154.36 | 2,738,197 |
2023-11-14 | $152.29 | $154.08 | $151.90 | $153.54 | $153.54 | 2,858,750 |
2023-11-13 | $150.00 | $150.57 | $149.68 | $150.23 | $150.23 | 3,307,698 |
2023-11-10 | $149.41 | $150.42 | $148.63 | $150.29 | $150.29 | 2,236,818 |
2023-11-09 | $150.46 | $150.57 | $148.67 | $148.75 | $148.75 | 3,252,542 |
2023-11-08 | $150.39 | $150.63 | $149.36 | $149.95 | $149.95 | 1,960,539 |
2023-11-07 | $150.61 | $150.82 | $150.09 | $150.41 | $150.41 | 2,164,001 |
2023-11-06 | $151.92 | $152.16 | $150.65 | $151.10 | $151.10 | 3,807,747 |
2023-11-03 | $151.51 | $152.49 | $151.44 | $151.83 | $151.83 | 2,114,319 |
2023-11-02 | $148.08 | $150.18 | $148.00 | $150.07 | $150.07 | 2,532,731 |
2023-11-01 | $146.60 | $147.43 | $146.11 | $147.13 | $147.13 | 3,361,089 |
2023-10-31 | $145.32 | $146.52 | $145.00 | $146.42 | $146.42 | 2,959,301 |
2023-10-30 | $144.49 | $145.36 | $143.82 | $145.09 | $145.09 | 2,956,578 |
2023-10-27 | $145.62 | $145.78 | $143.34 | $143.69 | $143.69 | 3,139,376 |
2023-10-26 | $145.80 | $146.75 | $145.49 | $145.71 | $145.71 | 2,874,965 |
2023-10-25 | $146.69 | $146.98 | $145.69 | $145.88 | $145.88 | 2,419,361 |
2023-10-24 | $147.01 | $147.80 | $146.59 | $147.15 | $147.15 | 1,837,973 |
2023-10-23 | $146.90 | $147.71 | $146.15 | $146.23 | $146.23 | 2,610,867 |
2023-10-20 | $148.90 | $149.17 | $147.39 | $147.39 | $147.39 | 2,373,186 |
2023-10-19 | $150.40 | $151.14 | $148.74 | $148.94 | $148.94 | 2,516,057 |
2023-10-18 | $152.01 | $152.05 | $150.17 | $150.41 | $150.41 | 2,032,204 |
2023-10-17 | $150.96 | $153.25 | $150.96 | $152.45 | $152.45 | 2,124,358 |
2023-10-16 | $151.03 | $152.25 | $150.79 | $151.81 | $151.81 | 5,649,086 |
2023-10-13 | $150.79 | $151.41 | $149.65 | $150.17 | $150.17 | 2,424,962 |
2023-10-12 | $151.97 | $151.98 | $149.38 | $150.19 | $150.19 | 1,989,175 |
2023-10-11 | $151.88 | $152.21 | $150.82 | $151.75 | $151.75 | 1,560,510 |
2023-10-10 | $151.06 | $152.59 | $151.00 | $151.88 | $151.88 | 1,600,350 |
2023-10-09 | $149.25 | $150.94 | $149.19 | $150.73 | $150.73 | 1,414,196 |
2023-10-06 | $147.84 | $150.34 | $146.85 | $149.57 | $149.57 | 1,985,585 |
2023-10-05 | $148.45 | $148.93 | $147.61 | $148.46 | $148.46 | 2,145,191 |
2023-10-04 | $148.67 | $148.91 | $147.27 | $148.78 | $148.78 | 2,025,344 |
2023-10-03 | $149.31 | $149.95 | $148.04 | $148.50 | $148.50 | 2,047,916 |
2023-10-02 | $151.70 | $151.70 | $149.26 | $150.12 | $150.12 | 2,814,208 |
2023-09-29 | $153.45 | $153.47 | $151.38 | $151.82 | $151.82 | 1,812,127 |
2023-09-28 | $151.86 | $153.11 | $151.77 | $152.53 | $152.53 | 2,392,889 |
2023-09-27 | $152.16 | $152.42 | $150.73 | $151.76 | $151.76 | 1,975,524 |
2023-09-26 | $152.72 | $153.19 | $151.53 | $151.73 | $151.73 | 2,025,249 |
2023-09-25 | $153.74 | $154.71 | $153.52 | $154.66 | $153.66 | 2,377,760 |
2023-09-22 | $155.11 | $155.29 | $154.14 | $154.21 | $153.21 | 7,298,840 |
2023-09-21 | $156.50 | $156.61 | $154.82 | $154.88 | $153.88 | 1,741,638 |
2023-09-20 | $158.36 | $158.88 | $157.13 | $157.20 | $156.19 | 1,375,904 |
2023-09-19 | $158.16 | $158.44 | $157.11 | $157.80 | $156.78 | 1,271,407 |
2023-09-18 | $158.36 | $158.73 | $157.74 | $158.20 | $157.18 | 1,608,448 |
2023-09-15 | $158.82 | $159.43 | $158.16 | $158.34 | $158.34 | 4,239,697 |
2023-09-14 | $158.94 | $159.65 | $158.75 | $159.52 | $159.52 | 1,270,760 |
2023-09-13 | $158.25 | $158.66 | $157.34 | $157.72 | $157.72 | 1,197,799 |
2023-09-12 | $157.64 | $158.89 | $157.64 | $158.14 | $158.14 | 1,728,907 |
2023-09-11 | $158.17 | $158.47 | $157.64 | $157.93 | $157.93 | 1,181,984 |
2023-09-08 | $157.42 | $157.93 | $157.16 | $157.55 | $157.55 | 1,190,815 |
2023-09-07 | $157.23 | $157.82 | $156.90 | $157.38 | $157.38 | 1,672,660 |
2023-09-06 | $157.70 | $158.01 | $156.72 | $157.49 | $157.49 | 1,054,385 |
2023-09-05 | $159.67 | $159.80 | $157.98 | $158.01 | $158.01 | 1,268,591 |
2023-09-01 | $159.96 | $160.37 | $159.34 | $159.85 | $159.85 | 984,263 |
2023-08-31 | $159.81 | $159.95 | $158.94 | $158.98 | $158.98 | 1,121,025 |
2023-08-30 | $159.25 | $159.96 | $159.11 | $159.57 | $159.57 | 1,317,291 |
2023-08-29 | $157.77 | $159.23 | $157.58 | $159.15 | $159.15 | 1,392,388 |
2023-08-28 | $157.45 | $158.22 | $157.22 | $157.66 | $157.66 | 1,385,498 |
2023-08-25 | $156.40 | $157.33 | $155.41 | $156.72 | $156.72 | 1,993,926 |
2023-08-24 | $156.91 | $158.10 | $155.75 | $155.78 | $155.78 | 1,982,079 |
2023-08-23 | $156.27 | $157.26 | $156.09 | $157.18 | $157.18 | 1,188,295 |
2023-08-22 | $157.07 | $157.36 | $155.98 | $156.09 | $156.09 | 1,432,865 |
2023-08-21 | $157.16 | $157.43 | $155.86 | $156.83 | $156.83 | 1,501,746 |
2023-08-18 | $155.96 | $157.41 | $155.86 | $157.06 | $157.06 | 2,235,211 |
2023-08-17 | $158.14 | $158.36 | $156.58 | $156.78 | $156.78 | 1,665,604 |
2023-08-16 | $158.39 | $159.08 | $157.44 | $157.51 | $157.51 | 1,425,111 |
2023-08-15 | $159.78 | $159.78 | $158.38 | $158.60 | $158.60 | 1,944,105 |
2023-08-14 | $160.54 | $160.76 | $160.03 | $160.74 | $160.74 | 1,142,488 |
2023-08-11 | $159.99 | $161.09 | $159.84 | $160.85 | $160.85 | 1,299,459 |
2023-08-10 | $161.28 | $162.33 | $160.12 | $160.40 | $160.40 | 1,213,731 |
2023-08-09 | $161.18 | $161.68 | $160.39 | $160.60 | $160.60 | 978,222 |
2023-08-08 | $160.40 | $161.23 | $159.54 | $161.09 | $161.09 | 1,003,120 |
2023-08-07 | $160.95 | $161.93 | $160.95 | $161.81 | $161.81 | 1,069,784 |
2023-08-04 | $161.29 | $162.20 | $160.16 | $160.36 | $160.36 | 1,430,997 |
2023-08-03 | $160.85 | $161.53 | $160.30 | $160.94 | $160.94 | 1,218,954 |
2023-08-02 | $161.92 | $162.22 | $161.19 | $161.48 | $161.48 | 1,416,617 |
2023-08-01 | $162.94 | $163.41 | $162.37 | $162.84 | $162.84 | 866,076 |
2023-07-31 | $163.27 | $163.70 | $162.86 | $163.39 | $163.39 | 1,765,360 |
2023-07-28 | $163.34 | $163.39 | $162.28 | $162.88 | $162.88 | 916,011 |
2023-07-27 | $164.03 | $164.18 | $161.94 | $162.18 | $162.18 | 1,323,328 |
2023-07-26 | $162.66 | $163.96 | $162.66 | $163.56 | $163.56 | 1,274,434 |
2023-07-25 | $162.59 | $163.53 | $162.58 | $163.07 | $163.07 | 1,235,695 |
2023-07-24 | $162.70 | $163.52 | $162.66 | $163.15 | $163.15 | 1,126,102 |
2023-07-21 | $162.36 | $162.82 | $161.77 | $162.47 | $162.47 | 2,653,795 |
2023-07-20 | $161.37 | $162.17 | $161.13 | $162.03 | $162.03 | 990,869 |
2023-07-19 | $160.62 | $161.58 | $160.62 | $161.14 | $161.14 | 2,492,986 |
2023-07-18 | $159.27 | $160.77 | $159.18 | $160.26 | $160.26 | 1,199,670 |
2023-07-17 | $158.74 | $159.64 | $158.36 | $159.18 | $159.18 | 1,297,876 |
2023-07-14 | $160.38 | $160.38 | $158.88 | $159.08 | $159.08 | 3,131,884 |
2023-07-13 | $159.82 | $160.40 | $159.59 | $160.21 | $160.21 | 1,319,520 |
2023-07-12 | $160.05 | $160.24 | $159.33 | $159.53 | $159.53 | 1,804,366 |
2023-07-11 | $157.57 | $159.03 | $157.46 | $158.86 | $158.86 | 1,564,844 |
2023-07-10 | $156.05 | $157.53 | $156.05 | $157.18 | $157.18 | 1,267,328 |
2023-07-07 | $155.40 | $157.51 | $155.40 | $156.14 | $156.14 | 1,076,463 |
2023-07-06 | $156.19 | $156.38 | $154.97 | $155.95 | $155.95 | 1,606,412 |
2023-07-05 | $157.67 | $158.10 | $157.25 | $157.63 | $157.63 | 1,317,840 |
2023-07-03 | $157.47 | $158.55 | $157.38 | $158.43 | $158.43 | 808,109 |
2023-06-30 | $157.40 | $158.17 | $157.09 | $157.83 | $157.83 | 1,923,899 |
2023-06-29 | $155.31 | $156.53 | $154.96 | $156.52 | $156.52 | 1,597,597 |
2023-06-28 | $155.29 | $155.37 | $154.48 | $155.30 | $155.30 | 1,288,003 |
2023-06-27 | $154.23 | $155.64 | $153.98 | $155.44 | $155.44 | 966,994 |
2023-06-26 | $153.44 | $154.61 | $153.27 | $154.16 | $154.16 | 1,441,146 |
2023-06-23 | $153.64 | $154.04 | $153.10 | $153.48 | $153.48 | 1,986,151 |
2023-06-22 | $154.70 | $154.80 | $153.94 | $154.47 | $154.47 | 2,132,480 |
2023-06-21 | $154.95 | $155.62 | $154.30 | $155.02 | $155.02 | 1,338,355 |
2023-06-20 | $155.79 | $155.99 | $154.75 | $155.32 | $155.32 | 1,390,472 |
2023-06-16 | $157.46 | $157.72 | $156.51 | $156.63 | $156.63 | 1,236,960 |
2023-06-15 | $154.72 | $157.22 | $154.72 | $156.90 | $156.90 | 1,842,827 |
2023-06-14 | $155.79 | $156.13 | $154.21 | $154.96 | $154.96 | 1,774,443 |
2023-06-13 | $154.62 | $155.72 | $154.43 | $155.42 | $155.42 | 3,770,145 |
2023-06-12 | $153.59 | $154.27 | $153.34 | $154.15 | $154.15 | 1,176,334 |
2023-06-09 | $153.78 | $154.26 | $153.34 | $153.63 | $153.63 | 2,111,921 |
2023-06-08 | $153.48 | $154.00 | $152.89 | $153.82 | $153.82 | 1,028,758 |
2023-06-07 | $152.63 | $153.78 | $152.40 | $153.65 | $153.65 | 1,412,574 |
2023-06-06 | $152.04 | $153.19 | $151.83 | $153.01 | $152.39 | 1,049,763 |
2023-06-05 | $152.74 | $152.99 | $151.88 | $152.08 | $151.46 | 1,172,830 |
2023-06-02 | $150.74 | $152.91 | $150.74 | $152.61 | $152.61 | 1,777,845 |
2023-06-01 | $148.88 | $150.19 | $148.16 | $149.80 | $149.80 | 1,607,988 |
2023-05-31 | $148.72 | $149.05 | $147.90 | $148.62 | $148.62 | 2,503,144 |
2023-05-30 | $149.79 | $150.13 | $148.92 | $149.43 | $149.43 | 2,305,081 |
2023-05-26 | $149.02 | $150.00 | $148.88 | $149.71 | $149.71 | 1,063,183 |
2023-05-25 | $149.07 | $149.13 | $147.75 | $148.55 | $148.55 | 1,290,993 |
2023-05-24 | $150.25 | $150.31 | $149.05 | $149.32 | $149.32 | 2,180,576 |
2023-05-23 | $151.38 | $152.27 | $150.64 | $150.70 | $150.70 | 1,104,419 |
2023-05-22 | $151.75 | $152.41 | $151.10 | $151.79 | $151.79 | 1,464,000 |
2023-05-19 | $152.31 | $152.66 | $151.12 | $151.64 | $151.64 | 1,830,044 |
2023-05-18 | $150.63 | $152.01 | $150.39 | $151.80 | $151.80 | 1,931,035 |
2023-05-17 | $149.95 | $151.31 | $149.36 | $151.02 | $151.02 | 1,646,122 |
2023-05-16 | $150.69 | $150.69 | $149.14 | $149.17 | $149.17 | 997,294 |
2023-05-15 | $150.67 | $151.38 | $150.12 | $151.06 | $151.06 | 1,172,738 |
2023-05-12 | $151.05 | $151.13 | $149.51 | $150.36 | $150.36 | 979,219 |
2023-05-11 | $150.57 | $150.60 | $149.78 | $150.48 | $150.48 | 1,142,767 |
2023-05-10 | $152.44 | $152.54 | $149.98 | $151.25 | $151.25 | 1,616,137 |
2023-05-09 | $151.20 | $151.91 | $150.95 | $151.39 | $151.39 | 1,173,061 |
2023-05-08 | $152.40 | $152.56 | $151.59 | $152.00 | $152.00 | 1,270,153 |
2023-05-05 | $151.00 | $152.38 | $150.89 | $151.93 | $151.93 | 1,019,035 |
2023-05-04 | $150.37 | $150.72 | $148.89 | $149.53 | $149.53 | 1,403,156 |
2023-05-03 | $152.34 | $153.10 | $150.88 | $150.95 | $150.95 | 1,168,543 |
2023-05-02 | $154.07 | $154.07 | $150.88 | $152.18 | $152.18 | 1,561,301 |
2023-05-01 | $154.51 | $155.36 | $154.43 | $154.54 | $154.54 | 1,011,639 |
2023-04-28 | $152.84 | $154.69 | $152.84 | $154.63 | $154.63 | 1,835,708 |
2023-04-27 | $151.49 | $153.37 | $151.27 | $153.16 | $153.16 | 1,818,752 |
2023-04-26 | $151.80 | $151.91 | $150.19 | $150.51 | $150.51 | 1,425,314 |
2023-04-25 | $153.71 | $153.79 | $152.19 | $152.26 | $152.26 | 1,302,378 |
2023-04-24 | $154.12 | $154.62 | $153.94 | $154.44 | $154.44 | 1,454,776 |
2023-04-21 | $154.33 | $154.35 | $153.40 | $154.13 | $154.13 | 979,589 |
2023-04-20 | $153.94 | $154.49 | $153.53 | $154.04 | $154.04 | 2,141,389 |
2023-04-19 | $154.46 | $155.30 | $154.36 | $155.10 | $155.10 | 1,129,204 |
2023-04-18 | $155.36 | $155.41 | $154.52 | $155.11 | $155.11 | 1,139,960 |
2023-04-17 | $154.22 | $155.08 | $153.99 | $155.05 | $155.05 | 5,084,622 |
2023-04-14 | $154.54 | $155.33 | $153.51 | $154.31 | $154.31 | 1,071,492 |
2023-04-13 | $153.48 | $154.69 | $152.96 | $154.46 | $154.46 | 1,054,930 |
2023-04-12 | $154.40 | $154.66 | $153.03 | $153.22 | $153.22 | 1,207,464 |
2023-04-11 | $153.32 | $154.19 | $153.28 | $153.66 | $153.66 | 923,566 |
2023-04-10 | $151.90 | $152.99 | $151.71 | $152.98 | $152.98 | 1,183,581 |
2023-04-06 | $152.24 | $152.69 | $151.82 | $152.44 | $152.44 | 1,266,452 |
2023-04-05 | $151.68 | $152.40 | $151.54 | $152.28 | $152.28 | 1,913,636 |
2023-04-04 | $153.30 | $153.43 | $151.14 | $151.86 | $151.86 | 1,177,471 |
2023-04-03 | $152.57 | $153.53 | $152.38 | $153.09 | $153.09 | 1,576,253 |
2023-03-31 | $150.92 | $152.38 | $150.92 | $152.26 | $152.26 | 2,015,797 |
2023-03-30 | $150.75 | $150.99 | $149.78 | $150.40 | $150.40 | 1,834,667 |
2023-03-29 | $149.40 | $149.80 | $148.87 | $149.73 | $149.73 | 1,266,740 |
2023-03-28 | $147.26 | $148.18 | $147.11 | $147.72 | $147.72 | 1,317,106 |
2023-03-27 | $147.74 | $148.29 | $146.95 | $147.56 | $147.56 | 1,555,393 |
2023-03-24 | $144.33 | $146.48 | $143.76 | $146.38 | $146.38 | 1,383,219 |
2023-03-23 | $146.40 | $147.70 | $144.27 | $145.20 | $145.20 | 1,568,086 |
2023-03-22 | $149.56 | $150.19 | $146.53 | $146.55 | $145.78 | 3,014,700 |
2023-03-21 | $149.37 | $149.82 | $148.74 | $149.53 | $148.75 | 2,998,346 |
2023-03-20 | $146.25 | $147.99 | $146.25 | $147.58 | $146.81 | 3,457,511 |
2023-03-17 | $147.80 | $147.80 | $145.21 | $145.65 | $145.65 | 1,716,404 |
2023-03-16 | $145.46 | $148.68 | $144.97 | $148.34 | $148.34 | 6,814,241 |
2023-03-15 | $146.00 | $146.70 | $144.65 | $146.59 | $146.59 | 3,032,545 |
2023-03-14 | $148.97 | $149.76 | $147.06 | $148.69 | $148.69 | 2,381,489 |
2023-03-13 | $145.99 | $148.59 | $145.30 | $146.54 | $146.54 | 3,143,995 |
2023-03-10 | $150.02 | $150.94 | $147.32 | $148.07 | $148.07 | 3,410,946 |
2023-03-09 | $153.81 | $154.32 | $150.03 | $150.42 | $150.42 | 1,518,603 |
2023-03-08 | $153.60 | $154.21 | $152.88 | $153.67 | $153.67 | 1,228,003 |
2023-03-07 | $156.26 | $156.33 | $153.50 | $153.73 | $153.73 | 1,254,994 |
2023-03-06 | $156.78 | $157.39 | $156.17 | $156.41 | $156.41 | 935,899 |
2023-03-03 | $155.26 | $156.88 | $154.79 | $156.74 | $156.74 | 1,907,135 |
2023-03-02 | $153.00 | $154.92 | $152.68 | $154.60 | $154.60 | 1,932,381 |
2023-03-01 | $153.31 | $154.11 | $153.04 | $153.53 | $153.53 | 1,185,201 |
2023-02-28 | $154.20 | $154.81 | $153.75 | $153.83 | $153.83 | 1,816,418 |
2023-02-27 | $155.41 | $155.89 | $154.02 | $154.31 | $154.31 | 1,765,763 |
2023-02-24 | $153.73 | $154.67 | $153.07 | $154.35 | $154.35 | 1,236,775 |
2023-02-23 | $155.72 | $156.01 | $153.85 | $155.31 | $155.31 | 1,354,661 |
2023-02-22 | $155.43 | $156.01 | $154.49 | $154.99 | $154.99 | 1,644,935 |
2023-02-21 | $156.98 | $157.29 | $155.07 | $155.34 | $155.34 | 1,183,542 |
2023-02-17 | $157.59 | $158.44 | $156.98 | $158.21 | $158.21 | 977,879 |
2023-02-16 | $158.39 | $159.78 | $158.02 | $158.36 | $158.36 | 1,083,273 |
2023-02-15 | $158.80 | $159.95 | $158.41 | $159.95 | $159.95 | 1,402,774 |
2023-02-14 | $159.63 | $160.70 | $158.36 | $159.56 | $159.56 | 1,341,442 |
2023-02-13 | $158.75 | $160.06 | $158.54 | $160.05 | $160.05 | 1,516,217 |
2023-02-10 | $157.46 | $158.79 | $157.24 | $158.62 | $158.62 | 2,288,635 |
2023-02-09 | $160.12 | $160.42 | $157.18 | $157.57 | $157.57 | 1,348,093 |
2023-02-08 | $159.80 | $160.43 | $159.06 | $159.30 | $159.30 | 1,266,050 |
2023-02-07 | $158.78 | $161.20 | $158.27 | $160.72 | $160.72 | 1,694,825 |
2023-02-06 | $159.25 | $159.65 | $158.54 | $159.24 | $159.24 | 1,009,709 |
2023-02-03 | $160.38 | $161.33 | $159.75 | $160.20 | $160.20 | 2,567,205 |
2023-02-02 | $161.19 | $162.12 | $160.40 | $161.56 | $161.56 | 1,660,114 |
2023-02-01 | $158.85 | $161.52 | $157.79 | $160.40 | $160.40 | 2,407,468 |
2023-01-31 | $157.50 | $159.53 | $157.20 | $159.45 | $159.45 | 2,471,039 |
2023-01-30 | $157.91 | $158.98 | $157.17 | $157.27 | $157.27 | 3,874,356 |
2023-01-27 | $158.63 | $159.67 | $158.25 | $158.81 | $158.81 | 2,014,679 |
2023-01-26 | $158.44 | $159.02 | $157.37 | $158.94 | $158.94 | 1,446,374 |
2023-01-25 | $156.26 | $157.74 | $155.57 | $157.72 | $157.72 | 2,438,032 |
2023-01-24 | $156.89 | $157.76 | $155.90 | $157.40 | $157.40 | 2,208,112 |
2023-01-23 | $156.31 | $158.30 | $156.03 | $157.57 | $157.57 | 4,138,770 |
2023-01-20 | $154.31 | $156.12 | $153.53 | $156.04 | $156.04 | 2,413,259 |
2023-01-19 | $154.02 | $154.73 | $153.30 | $153.88 | $153.88 | 3,060,615 |
2023-01-18 | $158.02 | $158.24 | $154.87 | $154.91 | $154.91 | 4,737,379 |
2023-01-17 | $158.39 | $158.70 | $157.53 | $157.71 | $157.71 | 6,155,260 |
2023-01-13 | $156.87 | $158.71 | $156.48 | $158.48 | $158.48 | 2,340,301 |
2023-01-12 | $157.71 | $158.60 | $156.56 | $158.03 | $158.03 | 2,497,844 |
2023-01-11 | $156.39 | $157.34 | $156.00 | $157.29 | $157.29 | 1,604,398 |
2023-01-10 | $154.74 | $155.98 | $154.38 | $155.92 | $155.92 | 2,032,021 |
2023-01-09 | $156.08 | $156.78 | $154.72 | $154.80 | $154.80 | 4,605,762 |
2023-01-06 | $153.47 | $155.85 | $152.74 | $155.43 | $155.43 | 2,911,125 |
2023-01-05 | $152.61 | $152.94 | $151.64 | $152.27 | $152.27 | 2,531,188 |
2023-01-04 | $152.37 | $154.18 | $152.05 | $153.38 | $153.38 | 1,970,113 |
2023-01-03 | $152.36 | $153.07 | $150.46 | $151.60 | $151.60 | 3,794,501 |
2022-12-30 | $151.12 | $151.75 | $150.31 | $151.65 | $151.65 | 2,609,185 |
2022-12-29 | $150.55 | $152.35 | $150.49 | $152.00 | $152.00 | 2,163,852 |
2022-12-28 | $151.67 | $152.12 | $149.76 | $149.85 | $149.85 | 3,734,340 |
2022-12-27 | $151.55 | $152.03 | $150.73 | $151.58 | $151.58 | 2,684,385 |
2022-12-23 | $150.19 | $151.43 | $149.68 | $151.39 | $151.39 | 2,754,153 |
2022-12-22 | $150.66 | $151.18 | $147.99 | $150.33 | $150.33 | 3,407,572 |
2022-12-21 | $150.87 | $152.14 | $150.66 | $151.74 | $151.74 | 3,333,297 |
2022-12-20 | $149.20 | $150.29 | $148.74 | $149.62 | $149.62 | 2,486,261 |
2022-12-19 | $150.37 | $150.56 | $148.39 | $149.15 | $149.15 | 5,003,045 |
2022-12-16 | $150.52 | $150.84 | $149.03 | $150.14 | $150.14 | 4,604,195 |
2022-12-15 | $153.28 | $153.51 | $151.10 | $151.85 | $151.85 | 3,237,378 |
2022-12-14 | $155.70 | $157.02 | $154.02 | $154.96 | $154.96 | 4,778,536 |
2022-12-13 | $158.64 | $158.64 | $154.73 | $155.69 | $155.69 | 3,394,283 |
2022-12-12 | $153.78 | $155.68 | $153.44 | $155.66 | $154.69 | 3,792,447 |
2022-12-09 | $154.33 | $155.05 | $153.48 | $153.54 | $152.58 | 2,802,393 |
2022-12-08 | $154.64 | $155.34 | $154.21 | $154.70 | $153.74 | 3,306,031 |
2022-12-07 | $153.73 | $154.93 | $153.56 | $153.88 | $152.92 | 3,126,370 |
2022-12-06 | $155.62 | $156.04 | $153.07 | $153.96 | $153.00 | 2,815,681 |
2022-12-05 | $157.88 | $157.95 | $155.30 | $155.77 | $154.80 | 3,392,873 |
2022-12-02 | $157.08 | $159.17 | $157.00 | $158.85 | $157.86 | 2,564,201 |
2022-12-01 | $159.56 | $160.01 | $158.19 | $158.97 | $157.98 | 3,089,087 |
2022-11-30 | $155.81 | $159.06 | $154.48 | $158.99 | $158.00 | 3,026,914 |
2022-11-29 | $155.26 | $156.03 | $154.88 | $155.68 | $154.71 | 1,694,721 |
2022-11-28 | $156.42 | $157.06 | $154.90 | $155.18 | $154.21 | 3,066,383 |
2022-11-25 | $157.30 | $157.82 | $157.30 | $157.71 | $157.71 | 1,425,892 |
2022-11-23 | $156.43 | $157.42 | $156.30 | $157.26 | $157.26 | 2,328,032 |
2022-11-22 | $155.54 | $156.87 | $155.37 | $156.77 | $156.77 | 2,499,936 |
2022-11-21 | $154.26 | $154.95 | $153.76 | $154.74 | $154.74 | 3,189,065 |
2022-11-18 | $154.79 | $155.09 | $153.62 | $154.75 | $154.75 | 2,201,911 |
2022-11-17 | $152.40 | $153.74 | $152.07 | $153.74 | $153.74 | 2,217,503 |
2022-11-16 | $155.11 | $155.42 | $154.01 | $154.28 | $154.28 | 2,451,047 |
2022-11-15 | $156.24 | $156.71 | $154.16 | $155.52 | $155.52 | 2,495,457 |
2022-11-14 | $155.10 | $156.48 | $154.33 | $154.39 | $154.39 | 5,213,701 |
2022-11-11 | $154.94 | $155.96 | $154.30 | $155.59 | $155.59 | 3,283,641 |
2022-11-10 | $152.37 | $154.73 | $151.87 | $154.50 | $154.50 | 2,953,509 |
2022-11-09 | $150.02 | $150.53 | $147.77 | $148.00 | $148.00 | 2,042,286 |
2022-11-08 | $150.29 | $151.77 | $149.29 | $150.75 | $150.75 | 2,456,486 |
2022-11-07 | $149.31 | $150.22 | $148.74 | $150.02 | $150.02 | 4,002,479 |
2022-11-04 | $148.60 | $149.52 | $146.49 | $148.76 | $148.76 | 3,004,948 |
2022-11-03 | $145.79 | $147.45 | $145.04 | $146.58 | $146.58 | 3,410,511 |
2022-11-02 | $149.72 | $151.73 | $147.12 | $147.18 | $147.18 | 3,271,339 |
2022-11-01 | $151.09 | $151.23 | $149.44 | $150.06 | $150.06 | 2,163,412 |
2022-10-31 | $149.56 | $150.68 | $149.48 | $149.74 | $149.74 | 8,196,690 |
2022-10-28 | $147.77 | $150.62 | $147.68 | $150.47 | $150.47 | 6,363,230 |
2022-10-27 | $147.92 | $149.04 | $147.10 | $147.31 | $147.31 | 2,569,432 |
2022-10-26 | $147.09 | $149.05 | $147.09 | $147.49 | $147.49 | 2,190,083 |
2022-10-25 | $144.47 | $147.21 | $144.43 | $147.02 | $147.02 | 3,006,300 |
2022-10-24 | $144.01 | $145.25 | $143.27 | $144.76 | $144.76 | 3,019,377 |
2022-10-21 | $139.97 | $143.52 | $139.58 | $143.29 | $143.29 | 2,063,140 |
2022-10-20 | $141.44 | $142.92 | $139.86 | $140.18 | $140.18 | 2,133,070 |
2022-10-19 | $141.92 | $142.81 | $140.52 | $141.51 | $141.51 | 2,155,049 |
2022-10-18 | $143.82 | $143.97 | $141.47 | $142.83 | $142.83 | 2,588,535 |
2022-10-17 | $140.18 | $141.64 | $140.17 | $140.95 | $140.95 | 4,599,060 |
2022-10-14 | $141.52 | $142.37 | $137.76 | $137.99 | $137.99 | 2,613,919 |
2022-10-13 | $134.63 | $141.17 | $134.09 | $140.58 | $140.58 | 3,821,563 |
2022-10-12 | $137.55 | $138.07 | $136.74 | $136.78 | $136.78 | 2,367,419 |
2022-10-11 | $137.30 | $139.25 | $136.44 | $137.42 | $137.42 | 2,941,513 |
2022-10-10 | $139.30 | $139.58 | $137.27 | $137.99 | $137.99 | 2,531,235 |
2022-10-07 | $140.87 | $141.07 | $138.09 | $138.85 | $138.85 | 2,083,285 |
2022-10-06 | $143.00 | $144.03 | $141.80 | $142.02 | $142.02 | 2,608,894 |
2022-10-05 | $142.50 | $144.53 | $141.67 | $143.64 | $143.64 | 1,757,031 |
2022-10-04 | $141.61 | $144.22 | $141.60 | $144.15 | $144.15 | 3,149,607 |
2022-10-03 | $137.63 | $140.40 | $136.91 | $139.73 | $139.73 | 3,209,512 |
2022-09-30 | $137.40 | $138.64 | $135.72 | $135.99 | $135.99 | 4,677,460 |
2022-09-29 | $138.74 | $138.80 | $136.40 | $137.44 | $137.44 | 4,771,095 |
2022-09-28 | $137.60 | $140.56 | $137.04 | $139.85 | $139.85 | 5,954,482 |
2022-09-27 | $138.54 | $139.24 | $135.86 | $136.72 | $136.72 | 5,087,689 |
2022-09-26 | $138.59 | $139.66 | $136.70 | $137.29 | $137.29 | 3,243,526 |
2022-09-23 | $141.51 | $141.59 | $138.60 | $140.33 | $140.33 | 3,117,867 |
2022-09-22 | $144.51 | $144.64 | $143.02 | $143.08 | $143.08 | 2,113,482 |
2022-09-21 | $147.59 | $148.52 | $144.38 | $144.39 | $144.39 | 2,266,807 |
2022-09-20 | $147.75 | $147.96 | $145.85 | $146.83 | $146.83 | 1,701,137 |
2022-09-19 | $146.67 | $149.00 | $146.66 | $148.98 | $148.98 | 2,369,688 |
2022-09-16 | $148.22 | $148.38 | $146.98 | $148.03 | $148.03 | 1,723,593 |
2022-09-15 | $150.01 | $151.23 | $149.05 | $149.45 | $149.45 | 4,132,699 |
2022-09-14 | $150.60 | $151.03 | $149.25 | $150.46 | $150.46 | 1,732,265 |
2022-09-13 | $153.07 | $153.42 | $149.74 | $150.22 | $150.22 | 1,897,484 |
2022-09-12 | $155.45 | $156.57 | $155.25 | $155.96 | $155.96 | 1,743,230 |
2022-09-09 | $153.43 | $154.93 | $153.28 | $154.59 | $154.59 | 1,478,919 |
2022-09-08 | $150.24 | $152.54 | $149.77 | $152.46 | $152.46 | 1,664,405 |
2022-09-07 | $148.20 | $151.30 | $148.03 | $151.03 | $151.03 | 1,913,420 |
2022-09-06 | $149.63 | $149.77 | $147.79 | $148.47 | $148.47 | 2,280,546 |
2022-09-02 | $151.85 | $152.37 | $148.46 | $149.08 | $149.08 | 2,135,262 |
2022-09-01 | $149.12 | $150.44 | $148.10 | $150.33 | $150.33 | 2,987,249 |
2022-08-31 | $151.36 | $151.92 | $149.89 | $149.96 | $149.96 | 1,514,936 |
2022-08-30 | $153.00 | $153.00 | $150.38 | $150.97 | $150.97 | 1,769,371 |
2022-08-29 | $152.37 | $153.85 | $152.06 | $152.77 | $152.77 | 3,199,965 |
2022-08-26 | $157.98 | $158.09 | $153.31 | $153.36 | $153.36 | 1,545,763 |
2022-08-25 | $156.20 | $157.90 | $155.90 | $157.87 | $157.87 | 1,097,099 |
2022-08-24 | $155.11 | $156.16 | $154.75 | $155.75 | $155.75 | 1,669,173 |
2022-08-23 | $155.53 | $156.30 | $154.91 | $155.06 | $155.06 | 868,991 |
2022-08-22 | $156.44 | $156.60 | $155.05 | $155.35 | $155.35 | 2,939,581 |
2022-08-19 | $159.36 | $159.43 | $157.96 | $158.33 | $158.33 | 1,384,029 |
2022-08-18 | $159.96 | $160.35 | $159.38 | $160.16 | $160.16 | 1,014,623 |
2022-08-17 | $159.75 | $160.66 | $159.05 | $159.75 | $159.75 | 1,282,543 |
2022-08-16 | $160.18 | $161.77 | $160.18 | $161.15 | $161.15 | 1,766,489 |
2022-08-15 | $159.19 | $160.68 | $158.91 | $160.48 | $160.48 | 2,480,900 |
2022-08-12 | $158.55 | $160.31 | $158.23 | $160.25 | $160.25 | 1,743,797 |
2022-08-11 | $158.30 | $159.45 | $157.70 | $157.89 | $157.89 | 1,389,330 |
2022-08-10 | $156.46 | $157.32 | $156.22 | $157.19 | $157.19 | 1,764,962 |
2022-08-09 | $154.62 | $154.87 | $153.83 | $154.36 | $154.36 | 2,497,164 |
2022-08-08 | $154.86 | $155.90 | $154.31 | $154.51 | $154.51 | 2,139,474 |
2022-08-05 | $152.70 | $154.32 | $152.62 | $154.19 | $154.19 | 1,589,700 |
2022-08-04 | $154.63 | $154.70 | $153.79 | $153.88 | $153.88 | 1,043,616 |
2022-08-03 | $153.81 | $155.05 | $153.44 | $154.61 | $154.61 | 1,395,651 |
2022-08-02 | $153.80 | $154.77 | $152.94 | $153.02 | $153.02 | 1,705,163 |
2022-08-01 | $153.53 | $154.65 | $153.08 | $154.14 | $154.14 | 4,046,182 |
2022-07-29 | $152.97 | $154.88 | $152.91 | $154.53 | $154.53 | 1,780,445 |
2022-07-28 | $151.98 | $153.28 | $150.44 | $153.16 | $153.16 | 3,598,881 |
2022-07-27 | $149.89 | $152.23 | $149.43 | $151.68 | $151.68 | 1,536,459 |
2022-07-26 | $149.69 | $150.02 | $148.86 | $149.16 | $149.16 | 1,911,372 |
2022-07-25 | $149.83 | $150.50 | $149.21 | $150.20 | $150.20 | 2,007,726 |
2022-07-22 | $150.49 | $151.04 | $148.61 | $149.54 | $149.54 | 1,564,691 |
2022-07-21 | $149.03 | $150.48 | $148.24 | $150.46 | $150.46 | 2,280,879 |
2022-07-20 | $149.01 | $150.04 | $148.41 | $149.63 | $149.63 | 1,902,445 |
2022-07-19 | $146.72 | $149.36 | $146.72 | $149.12 | $149.12 | 1,695,283 |
2022-07-18 | $147.21 | $147.64 | $144.89 | $145.33 | $145.33 | 2,897,894 |
2022-07-15 | $144.83 | $146.09 | $143.88 | $146.04 | $146.04 | 2,416,936 |
2022-07-14 | $142.10 | $143.20 | $141.22 | $143.01 | $143.01 | 2,582,388 |
2022-07-13 | $143.83 | $145.47 | $143.08 | $144.48 | $144.48 | 2,629,425 |
2022-07-12 | $145.57 | $146.97 | $144.79 | $145.37 | $145.37 | 2,209,331 |
2022-07-11 | $146.33 | $146.90 | $145.86 | $146.13 | $146.13 | 1,959,711 |
2022-07-08 | $147.52 | $148.24 | $146.61 | $147.33 | $147.33 | 2,038,107 |
2022-07-07 | $146.83 | $148.03 | $146.77 | $147.70 | $147.70 | 2,167,685 |
2022-07-06 | $145.79 | $146.72 | $144.57 | $145.79 | $145.79 | 2,445,605 |
2022-07-05 | $144.74 | $145.92 | $142.83 | $145.92 | $145.92 | 3,285,872 |
2022-07-01 | $144.89 | $147.07 | $143.77 | $146.78 | $146.78 | 2,079,398 |
2022-06-30 | $144.26 | $146.13 | $143.40 | $144.97 | $144.97 | 6,050,245 |
2022-06-29 | $146.99 | $147.18 | $145.31 | $145.97 | $145.97 | 3,171,741 |
2022-06-28 | $149.43 | $150.62 | $146.57 | $146.65 | $146.65 | 3,722,121 |
2022-06-27 | $148.87 | $149.30 | $147.96 | $148.54 | $148.54 | 2,683,355 |
2022-06-24 | $145.82 | $148.64 | $145.60 | $148.52 | $148.52 | 5,165,868 |
2022-06-23 | $144.50 | $145.13 | $142.91 | $144.63 | $144.63 | 3,376,842 |
2022-06-22 | $142.30 | $145.41 | $142.30 | $144.02 | $144.02 | 2,708,607 |
2022-06-21 | $143.21 | $144.84 | $142.93 | $144.26 | $144.26 | 4,260,283 |
2022-06-17 | $141.59 | $142.74 | $139.96 | $140.99 | $140.99 | 3,132,330 |
2022-06-16 | $142.85 | $142.88 | $140.59 | $141.49 | $141.49 | 3,434,372 |
2022-06-15 | $145.87 | $147.40 | $143.45 | $145.66 | $145.66 | 2,888,758 |
2022-06-14 | $146.26 | $146.74 | $143.40 | $144.56 | $144.56 | 3,629,436 |
2022-06-13 | $147.60 | $148.17 | $144.84 | $145.59 | $145.59 | 4,350,809 |
2022-06-10 | $152.30 | $152.53 | $150.88 | $151.02 | $151.02 | 4,232,069 |
2022-06-09 | $157.39 | $157.83 | $154.51 | $154.54 | $154.54 | 2,098,943 |
2022-06-08 | $159.93 | $160.28 | $158.30 | $158.67 | $158.01 | 1,739,413 |
2022-06-07 | $157.96 | $160.83 | $157.95 | $160.74 | $160.07 | 1,649,757 |
2022-06-06 | $159.87 | $160.33 | $158.71 | $158.99 | $158.33 | 2,320,253 |
2022-06-03 | $159.09 | $159.65 | $158.39 | $158.67 | $158.01 | 2,134,433 |
2022-06-02 | $158.44 | $160.22 | $156.98 | $160.19 | $159.53 | 2,078,925 |
2022-06-01 | $160.32 | $160.51 | $156.96 | $158.33 | $157.67 | 2,908,384 |
2022-05-31 | $159.80 | $160.81 | $158.88 | $159.53 | $158.87 | 4,520,030 |
2022-05-27 | $158.31 | $160.89 | $158.27 | $160.89 | $160.22 | 1,622,111 |
2022-05-26 | $156.63 | $158.68 | $156.63 | $158.02 | $157.36 | 1,879,981 |
2022-05-25 | $154.19 | $156.26 | $154.03 | $155.72 | $155.07 | 1,985,356 |
2022-05-24 | $153.57 | $154.94 | $151.80 | $154.65 | $154.01 | 2,376,424 |
2022-05-23 | $153.38 | $155.01 | $152.64 | $154.49 | $153.85 | 3,057,567 |
2022-05-20 | $152.59 | $152.90 | $148.79 | $151.80 | $151.17 | 2,950,926 |
2022-05-19 | $150.64 | $152.86 | $150.24 | $151.40 | $150.77 | 4,516,095 |
2022-05-18 | $156.28 | $156.34 | $151.79 | $152.32 | $151.69 | 2,615,751 |
2022-05-17 | $156.55 | $157.49 | $155.83 | $157.40 | $156.75 | 2,723,650 |
2022-05-16 | $154.28 | $155.87 | $153.56 | $154.73 | $154.09 | 2,754,508 |
2022-05-13 | $153.26 | $155.15 | $153.14 | $154.61 | $153.97 | 5,165,802 |
2022-05-12 | $151.13 | $152.55 | $149.56 | $151.96 | $151.33 | 4,007,277 |
2022-05-11 | $152.85 | $155.52 | $151.60 | $151.74 | $151.11 | 5,055,967 |
2022-05-10 | $154.82 | $155.34 | $151.06 | $152.68 | $152.05 | 4,308,582 |
2022-05-09 | $155.49 | $155.86 | $152.60 | $153.16 | $152.52 | 3,398,575 |
2022-05-06 | $157.29 | $158.07 | $155.41 | $157.56 | $156.91 | 3,271,139 |
2022-05-05 | $160.89 | $161.13 | $156.60 | $158.01 | $157.35 | 3,229,635 |
2022-05-04 | $158.03 | $162.29 | $157.47 | $162.00 | $161.33 | 2,944,870 |
2022-05-03 | $156.92 | $158.99 | $156.62 | $157.85 | $157.19 | 2,913,171 |
2022-05-02 | $156.80 | $157.68 | $153.63 | $156.50 | $155.85 | 4,966,393 |
2022-04-29 | $160.44 | $160.95 | $156.23 | $156.43 | $155.78 | 2,888,151 |
2022-04-28 | $159.78 | $161.84 | $158.20 | $161.27 | $160.60 | 3,828,590 |
2022-04-27 | $158.89 | $160.33 | $157.90 | $158.77 | $158.11 | 2,753,809 |
2022-04-26 | $161.08 | $161.74 | $158.67 | $158.67 | $158.01 | 2,499,296 |
2022-04-25 | $160.76 | $162.24 | $158.28 | $161.96 | $161.29 | 4,237,539 |
2022-04-22 | $165.54 | $165.59 | $161.75 | $161.91 | $161.24 | 3,135,023 |
2022-04-21 | $169.38 | $169.69 | $165.97 | $166.24 | $165.55 | 2,103,864 |
2022-04-20 | $167.88 | $169.15 | $167.81 | $168.41 | $167.71 | 2,274,465 |
2022-04-19 | $165.16 | $167.53 | $165.16 | $167.22 | $166.53 | 3,418,134 |
2022-04-18 | $164.90 | $165.95 | $164.40 | $165.05 | $164.37 | 2,834,709 |
2022-04-14 | $166.12 | $167.02 | $165.15 | $165.23 | $164.54 | 2,182,184 |
2022-04-13 | $164.81 | $166.29 | $164.62 | $166.14 | $165.45 | 1,600,233 |
2022-04-12 | $165.77 | $166.96 | $164.32 | $164.87 | $164.19 | 1,746,520 |
2022-04-11 | $166.30 | $167.02 | $165.13 | $165.39 | $164.70 | 3,121,268 |
2022-04-08 | $166.28 | $167.62 | $166.03 | $166.97 | $166.28 | 2,089,060 |
2022-04-07 | $165.12 | $166.68 | $164.20 | $166.07 | $165.38 | 2,579,397 |
2022-04-06 | $164.36 | $165.75 | $164.11 | $165.34 | $164.65 | 3,384,123 |
2022-04-05 | $166.05 | $167.48 | $164.83 | $165.23 | $164.54 | 1,940,977 |
2022-04-04 | $166.64 | $166.75 | $165.41 | $166.38 | $165.69 | 1,699,066 |
2022-04-01 | $166.69 | $166.72 | $165.25 | $166.64 | $165.95 | 2,328,737 |
2022-03-31 | $167.90 | $168.64 | $165.87 | $165.98 | $165.29 | 3,641,782 |
2022-03-30 | $168.71 | $169.19 | $167.63 | $168.45 | $167.75 | 4,306,995 |
2022-03-29 | $168.24 | $169.00 | $167.50 | $168.89 | $168.19 | 1,761,062 |
2022-03-28 | $166.97 | $167.30 | $165.82 | $167.28 | $166.59 | 2,875,426 |
2022-03-25 | $166.09 | $167.43 | $166.06 | $167.39 | $166.70 | 2,533,222 |
2022-03-24 | $164.84 | $165.86 | $164.38 | $165.81 | $165.12 | 1,927,179 |
2022-03-23 | $166.24 | $166.47 | $164.85 | $164.86 | $163.48 | 1,976,337 |
2022-03-22 | $166.47 | $167.15 | $166.29 | $166.78 | $165.39 | 3,105,076 |
2022-03-21 | $165.69 | $166.59 | $164.83 | $165.73 | $164.35 | 4,700,865 |
2022-03-18 | $164.40 | $165.55 | $163.70 | $165.40 | $164.02 | 5,480,848 |
2022-03-17 | $162.30 | $164.82 | $162.28 | $164.82 | $163.44 | 1,437,458 |
2022-03-16 | $161.45 | $162.90 | $159.87 | $162.89 | $161.53 | 2,100,093 |
2022-03-15 | $158.89 | $160.59 | $158.47 | $160.34 | $159.00 | 4,006,339 |
2022-03-14 | $159.18 | $160.41 | $157.68 | $158.35 | $157.03 | 2,404,473 |
2022-03-11 | $160.49 | $161.19 | $158.39 | $158.52 | $157.20 | 1,934,079 |
2022-03-10 | $158.33 | $160.04 | $158.02 | $159.79 | $158.46 | 1,817,813 |
2022-03-09 | $159.75 | $160.89 | $159.29 | $159.96 | $158.62 | 3,354,931 |
2022-03-08 | $158.89 | $160.66 | $157.14 | $157.15 | $155.84 | 5,714,251 |
2022-03-07 | $161.50 | $161.62 | $158.39 | $158.43 | $157.11 | 3,387,318 |
2022-03-04 | $160.98 | $162.21 | $160.30 | $162.14 | $160.79 | 3,191,298 |
2022-03-03 | $163.19 | $163.92 | $161.55 | $162.74 | $161.38 | 2,876,368 |
2022-03-02 | $160.43 | $163.36 | $160.32 | $162.62 | $161.26 | 3,294,357 |
2022-03-01 | $161.48 | $162.22 | $158.51 | $159.48 | $158.15 | 4,450,925 |
2022-02-28 | $160.43 | $162.55 | $160.10 | $161.98 | $160.63 | 4,289,511 |
2022-02-25 | $159.06 | $163.09 | $158.82 | $162.85 | $161.49 | 3,155,175 |
2022-02-24 | $154.99 | $158.62 | $154.42 | $158.36 | $157.04 | 7,496,809 |
2022-02-23 | $161.01 | $161.45 | $157.87 | $158.16 | $156.84 | 3,488,152 |
2022-02-22 | $161.29 | $161.93 | $159.04 | $160.14 | $158.80 | 4,431,422 |
2022-02-18 | $161.91 | $163.08 | $160.87 | $161.50 | $160.15 | 4,916,974 |
2022-02-17 | $163.62 | $163.83 | $161.91 | $162.21 | $160.86 | 2,315,826 |
2022-02-16 | $163.85 | $165.29 | $163.55 | $164.76 | $163.38 | 2,762,620 |
2022-02-15 | $163.81 | $164.76 | $163.63 | $164.47 | $163.10 | 3,177,431 |
2022-02-14 | $163.75 | $164.08 | $161.55 | $162.60 | $161.24 | 3,164,645 |
2022-02-11 | $165.67 | $166.82 | $163.31 | $163.84 | $162.47 | 4,964,866 |
2022-02-10 | $166.52 | $168.51 | $164.91 | $165.64 | $164.26 | 3,407,865 |
2022-02-09 | $167.15 | $168.15 | $167.01 | $167.89 | $166.49 | 5,735,144 |
2022-02-08 | $165.15 | $166.34 | $164.54 | $166.02 | $164.63 | 3,850,176 |
2022-02-07 | $165.00 | $165.92 | $164.37 | $164.90 | $163.52 | 2,563,880 |
2022-02-04 | $164.02 | $165.95 | $163.23 | $164.74 | $163.36 | 5,687,916 |
2022-02-03 | $165.79 | $166.26 | $164.49 | $164.69 | $163.31 | 4,959,097 |
2022-02-02 | $165.29 | $166.78 | $164.71 | $166.47 | $165.08 | 3,921,381 |
2022-02-01 | $164.03 | $165.39 | $163.15 | $165.14 | $163.76 | 3,603,352 |
2022-01-31 | $161.42 | $164.07 | $161.08 | $163.95 | $162.58 | 4,561,468 |
2022-01-28 | $159.44 | $162.13 | $158.06 | $162.13 | $160.78 | 5,828,152 |
2022-01-27 | $161.66 | $163.19 | $158.97 | $159.78 | $158.45 | 5,840,338 |
2022-01-26 | $162.58 | $163.67 | $158.83 | $160.25 | $158.91 | 7,844,980 |
2022-01-25 | $159.99 | $162.60 | $157.77 | $161.35 | $160.00 | 7,948,000 |
2022-01-24 | $159.71 | $162.33 | $156.50 | $162.00 | $160.65 | 12,806,299 |
2022-01-21 | $163.87 | $164.46 | $161.39 | $161.73 | $160.38 | 9,690,814 |
2022-01-20 | $165.66 | $167.68 | $163.83 | $164.02 | $162.65 | 5,959,129 |
2022-01-19 | $167.59 | $167.94 | $165.50 | $165.59 | $164.21 | 4,521,536 |
2022-01-18 | $168.34 | $168.48 | $165.97 | $167.06 | $165.66 | 6,340,894 |
2022-01-14 | $168.53 | $169.64 | $167.89 | $169.53 | $168.11 | 4,386,501 |
2022-01-13 | $170.72 | $171.42 | $169.45 | $169.81 | $168.39 | 4,776,466 |
2022-01-12 | $170.60 | $171.05 | $169.76 | $170.51 | $169.09 | 4,931,030 |
2022-01-11 | $169.24 | $170.38 | $168.04 | $170.37 | $168.95 | 3,885,132 |
2022-01-10 | $169.22 | $169.24 | $167.11 | $169.00 | $167.59 | 8,364,717 |
2022-01-07 | $168.89 | $169.74 | $168.61 | $169.26 | $167.85 | 3,869,372 |
2022-01-06 | $169.07 | $169.71 | $168.11 | $168.84 | $167.43 | 4,916,006 |
2022-01-05 | $170.41 | $171.37 | $168.50 | $168.51 | $167.10 | 4,156,547 |
2022-01-04 | $169.20 | $170.57 | $169.20 | $170.00 | $168.58 | 3,888,853 |
2022-01-03 | $168.17 | $168.63 | $167.41 | $168.52 | $167.11 | 6,090,436 |
2021-12-31 | $167.90 | $168.62 | $167.74 | $167.93 | $166.53 | 3,600,760 |
2021-12-30 | $168.30 | $169.02 | $167.84 | $167.97 | $166.57 | 3,399,424 |
2021-12-29 | $167.68 | $168.45 | $167.55 | $168.08 | $166.68 | 3,052,303 |
2021-12-28 | $167.40 | $168.30 | $167.30 | $167.70 | $166.30 | 2,331,017 |
2021-12-27 | $165.93 | $167.42 | $165.59 | $167.42 | $166.02 | 2,368,674 |
2021-12-23 | $165.24 | $166.13 | $165.17 | $165.63 | $164.25 | 2,477,112 |
2021-12-22 | $163.59 | $164.82 | $163.29 | $164.71 | $163.33 | 2,925,902 |
2021-12-21 | $162.35 | $163.92 | $162.35 | $163.70 | $162.33 | 3,571,306 |
2021-12-20 | $161.22 | $161.45 | $159.75 | $161.29 | $159.94 | 4,451,816 |
2021-12-17 | $164.41 | $164.66 | $162.73 | $163.05 | $161.69 | 5,386,366 |
2021-12-16 | $165.10 | $166.34 | $164.60 | $165.09 | $163.71 | 4,628,127 |
2021-12-15 | $162.88 | $164.50 | $162.16 | $164.38 | $163.01 | 5,770,120 |
2021-12-14 | $162.56 | $163.89 | $162.51 | $162.94 | $161.58 | 4,098,475 |
2021-12-13 | $163.54 | $163.87 | $162.68 | $163.24 | $161.88 | 3,305,454 |
2021-12-10 | $164.71 | $164.81 | $163.66 | $164.67 | $162.58 | 3,166,889 |
2021-12-09 | $163.88 | $164.58 | $163.60 | $163.90 | $161.82 | 5,513,344 |
2021-12-08 | $164.60 | $164.89 | $163.84 | $164.50 | $162.41 | 2,505,502 |
2021-12-07 | $163.90 | $165.05 | $163.66 | $164.38 | $162.30 | 3,313,787 |
2021-12-06 | $161.45 | $163.31 | $161.14 | $162.35 | $160.29 | 4,792,779 |
2021-12-03 | $161.30 | $161.59 | $158.83 | $160.13 | $158.10 | 6,711,550 |
2021-12-02 | $157.78 | $161.21 | $157.52 | $160.52 | $158.48 | 5,973,789 |
2021-12-01 | $160.57 | $162.00 | $157.12 | $157.12 | $155.13 | 6,131,602 |
2021-11-30 | $161.21 | $161.58 | $158.51 | $158.67 | $156.66 | 5,671,395 |
2021-11-29 | $163.50 | $163.52 | $161.67 | $162.55 | $160.49 | 5,371,439 |
2021-11-26 | $162.37 | $162.67 | $161.07 | $161.91 | $159.86 | 3,600,381 |
2021-11-24 | $165.21 | $165.76 | $165.02 | $165.62 | $163.52 | 1,631,729 |
2021-11-23 | $164.81 | $165.80 | $164.48 | $165.69 | $163.59 | 3,169,813 |
2021-11-22 | $164.55 | $165.91 | $164.18 | $164.59 | $162.50 | 2,645,612 |
2021-11-19 | $164.75 | $164.79 | $163.79 | $163.88 | $161.80 | 2,803,840 |
2021-11-18 | $166.01 | $166.04 | $164.62 | $165.34 | $163.24 | 2,280,179 |
2021-11-17 | $166.68 | $166.68 | $165.64 | $166.05 | $163.94 | 2,443,126 |
2021-11-16 | $167.14 | $167.57 | $166.75 | $166.83 | $164.71 | 2,089,043 |
2021-11-15 | $167.40 | $167.49 | $166.82 | $167.10 | $164.98 | 1,773,604 |
2021-11-12 | $166.87 | $167.17 | $166.25 | $166.97 | $164.85 | 1,642,370 |
2021-11-11 | $166.61 | $166.70 | $166.16 | $166.47 | $164.36 | 1,274,538 |
2021-11-10 | $166.70 | $167.46 | $166.10 | $166.47 | $164.36 | 2,028,712 |
2021-11-09 | $166.92 | $167.28 | $166.26 | $166.98 | $164.86 | 2,163,011 |
2021-11-08 | $167.57 | $167.79 | $166.73 | $167.14 | $165.02 | 1,616,734 |
2021-11-05 | $166.85 | $167.69 | $166.26 | $166.78 | $164.66 | 1,930,394 |
2021-11-04 | $166.92 | $166.92 | $165.29 | $165.98 | $163.87 | 4,350,261 |
2021-11-03 | $165.41 | $166.83 | $165.27 | $166.68 | $164.57 | 2,582,180 |
2021-11-02 | $165.61 | $166.04 | $165.15 | $165.85 | $163.75 | 1,252,449 |
2021-11-01 | $165.13 | $165.49 | $164.70 | $165.38 | $163.28 | 2,821,263 |
2021-10-29 | $164.48 | $164.98 | $164.05 | $164.54 | $162.45 | 2,514,824 |
2021-10-28 | $163.56 | $164.74 | $163.53 | $164.70 | $162.61 | 1,949,701 |
2021-10-27 | $165.50 | $165.50 | $163.21 | $163.21 | $161.14 | 1,857,571 |
2021-10-26 | $165.76 | $166.14 | $165.46 | $165.48 | $163.38 | 2,068,092 |
2021-10-25 | $165.52 | $165.79 | $164.93 | $165.52 | $163.42 | 1,161,939 |
2021-10-22 | $164.83 | $165.56 | $164.45 | $165.21 | $163.11 | 1,577,149 |
2021-10-21 | $164.89 | $165.02 | $164.12 | $164.85 | $162.76 | 1,227,429 |
2021-10-20 | $163.68 | $165.10 | $163.53 | $165.04 | $162.95 | 1,929,063 |
2021-10-19 | $162.93 | $163.53 | $162.55 | $163.53 | $161.46 | 2,439,878 |
2021-10-18 | $161.91 | $162.84 | $161.51 | $162.26 | $160.20 | 4,804,093 |
2021-10-15 | $162.70 | $163.42 | $162.54 | $162.71 | $160.65 | 1,583,793 |
2021-10-14 | $160.62 | $161.85 | $160.37 | $161.71 | $159.66 | 1,424,003 |
2021-10-13 | $159.10 | $159.61 | $157.62 | $159.19 | $157.17 | 2,317,002 |
2021-10-12 | $159.28 | $159.86 | $158.64 | $159.03 | $157.01 | 2,438,527 |
2021-10-11 | $160.59 | $161.39 | $159.25 | $159.26 | $157.24 | 2,231,296 |
2021-10-08 | $160.83 | $161.17 | $160.34 | $160.56 | $158.52 | 2,090,131 |
2021-10-07 | $160.38 | $161.69 | $160.38 | $160.61 | $158.57 | 1,977,306 |
2021-10-06 | $157.73 | $159.37 | $156.78 | $159.33 | $157.31 | 5,584,012 |
2021-10-05 | $158.49 | $159.86 | $157.87 | $158.93 | $156.91 | 2,882,363 |
2021-10-04 | $158.41 | $159.57 | $157.14 | $157.81 | $155.81 | 4,735,450 |
2021-10-01 | $157.45 | $159.41 | $156.18 | $158.55 | $156.54 | 4,164,451 |
2021-09-30 | $159.31 | $159.55 | $156.50 | $156.51 | $154.53 | 4,719,518 |
2021-09-29 | $158.86 | $159.70 | $158.36 | $158.95 | $156.93 | 2,568,214 |
2021-09-28 | $160.10 | $160.26 | $158.14 | $158.44 | $156.43 | 4,029,652 |
2021-09-27 | $160.26 | $161.24 | $160.23 | $160.43 | $158.40 | 2,118,082 |
2021-09-24 | $159.29 | $160.39 | $159.23 | $159.87 | $157.84 | 2,257,154 |
2021-09-23 | $159.12 | $161.27 | $159.00 | $160.48 | $157.64 | 1,909,043 |
2021-09-22 | $157.87 | $159.27 | $157.71 | $158.26 | $155.46 | 3,536,330 |
2021-09-21 | $158.07 | $158.50 | $156.64 | $156.70 | $153.93 | 3,194,762 |
2021-09-20 | $157.30 | $157.76 | $155.39 | $157.15 | $154.37 | 4,261,994 |
2021-09-17 | $160.15 | $160.72 | $159.41 | $159.55 | $156.73 | 2,983,602 |
2021-09-16 | $161.18 | $161.50 | $159.71 | $160.49 | $157.65 | 3,375,458 |
2021-09-15 | $159.64 | $161.41 | $159.42 | $161.07 | $158.22 | 5,122,288 |
2021-09-14 | $161.53 | $161.58 | $159.24 | $159.59 | $156.77 | 3,033,156 |
2021-09-13 | $161.11 | $161.60 | $160.27 | $161.09 | $158.24 | 3,123,357 |
2021-09-10 | $162.06 | $162.19 | $160.11 | $160.12 | $157.29 | 2,483,645 |
2021-09-09 | $161.72 | $162.67 | $161.28 | $161.35 | $158.50 | 1,989,817 |
2021-09-08 | $161.81 | $162.54 | $161.46 | $162.04 | $159.18 | 1,641,662 |
2021-09-07 | $163.34 | $163.34 | $162.04 | $162.13 | $159.26 | 3,306,686 |
2021-09-03 | $163.82 | $163.96 | $163.25 | $163.49 | $160.60 | 1,412,303 |
2021-09-02 | $163.44 | $164.12 | $163.44 | $164.07 | $161.17 | 2,202,351 |
2021-09-01 | $163.35 | $163.35 | $162.55 | $163.05 | $160.17 | 1,975,416 |
2021-08-31 | $163.13 | $163.56 | $162.82 | $163.09 | $160.21 | 1,944,119 |
2021-08-30 | $163.73 | $163.80 | $163.07 | $163.17 | $160.29 | 1,991,318 |
2021-08-27 | $162.56 | $163.81 | $162.49 | $163.60 | $160.71 | 1,681,749 |
2021-08-26 | $163.24 | $163.52 | $162.12 | $162.20 | $159.33 | 1,998,389 |
2021-08-25 | $162.59 | $163.62 | $162.27 | $163.19 | $160.30 | 1,650,351 |
2021-08-24 | $162.41 | $162.89 | $162.27 | $162.59 | $159.72 | 1,706,155 |
2021-08-23 | $161.83 | $162.53 | $161.83 | $162.08 | $159.21 | 1,868,764 |
2021-08-20 | $160.05 | $161.35 | $159.70 | $161.09 | $158.24 | 2,264,657 |
2021-08-19 | $159.47 | $160.74 | $159.25 | $160.13 | $157.30 | 4,255,576 |
2021-08-18 | $162.06 | $162.53 | $160.54 | $160.63 | $157.79 | 3,586,232 |
2021-08-17 | $162.37 | $162.91 | $161.17 | $162.42 | $159.55 | 4,625,313 |
2021-08-16 | $162.45 | $163.25 | $161.69 | $163.22 | $160.33 | 2,181,166 |
2021-08-13 | $163.40 | $163.49 | $162.94 | $163.19 | $160.30 | 2,109,186 |
2021-08-12 | $163.05 | $163.24 | $162.34 | $163.18 | $160.30 | 3,339,642 |
2021-08-11 | $162.39 | $163.04 | $161.95 | $163.00 | $160.12 | 2,200,033 |
2021-08-10 | $161.22 | $162.23 | $160.96 | $161.99 | $159.13 | 2,027,381 |
2021-08-09 | $161.18 | $161.37 | $160.57 | $161.04 | $158.19 | 1,822,486 |
2021-08-06 | $160.93 | $161.53 | $160.74 | $161.34 | $158.49 | 3,023,975 |
2021-08-05 | $159.84 | $160.29 | $159.72 | $160.27 | $157.44 | 1,709,447 |
2021-08-04 | $159.97 | $160.45 | $159.33 | $159.33 | $156.51 | 2,780,312 |
2021-08-03 | $159.94 | $160.92 | $158.67 | $160.90 | $158.06 | 3,292,043 |
2021-08-02 | $160.39 | $161.54 | $159.52 | $159.57 | $156.75 | 2,840,701 |
2021-07-30 | $160.17 | $160.97 | $159.72 | $159.97 | $157.14 | 4,224,361 |
2021-07-29 | $160.22 | $161.07 | $160.13 | $160.46 | $157.62 | 3,581,316 |
2021-07-28 | $159.76 | $160.10 | $158.77 | $159.42 | $156.60 | 3,874,259 |
2021-07-27 | $158.96 | $159.59 | $158.32 | $159.55 | $156.73 | 2,471,940 |
2021-07-26 | $158.73 | $159.68 | $158.73 | $159.53 | $156.71 | 2,080,062 |
2021-07-23 | $158.58 | $159.11 | $158.12 | $158.96 | $156.15 | 2,470,568 |
2021-07-22 | $158.62 | $158.62 | $157.47 | $158.08 | $155.29 | 2,368,582 |
2021-07-21 | $158.00 | $158.83 | $157.95 | $158.57 | $155.77 | 1,906,275 |
2021-07-20 | $154.80 | $157.72 | $154.57 | $157.13 | $154.35 | 3,178,529 |
2021-07-19 | $155.43 | $155.65 | $153.42 | $154.62 | $151.89 | 5,718,131 |
2021-07-16 | $159.11 | $159.22 | $157.26 | $157.47 | $154.69 | 2,307,669 |
2021-07-15 | $158.00 | $158.99 | $157.94 | $158.64 | $155.84 | 2,504,648 |
2021-07-14 | $159.45 | $160.01 | $158.23 | $158.80 | $155.99 | 1,856,035 |
2021-07-13 | $159.89 | $160.13 | $159.01 | $159.09 | $156.28 | 2,013,273 |
2021-07-12 | $159.34 | $160.42 | $158.84 | $160.30 | $157.47 | 2,277,665 |
2021-07-09 | $158.61 | $159.79 | $158.41 | $159.67 | $156.85 | 3,195,711 |
2021-07-08 | $157.00 | $157.96 | $153.91 | $157.34 | $154.56 | 3,511,569 |
2021-07-07 | $158.34 | $159.07 | $157.79 | $158.96 | $156.15 | 2,500,316 |
2021-07-06 | $159.95 | $159.95 | $157.59 | $158.59 | $155.79 | 2,175,355 |
2021-07-02 | $160.00 | $160.24 | $159.45 | $160.06 | $157.23 | 2,264,574 |
2021-07-01 | $159.13 | $159.85 | $158.94 | $159.72 | $156.90 | 3,714,262 |
2021-06-30 | $157.97 | $158.85 | $157.97 | $158.62 | $155.82 | 3,398,507 |
2021-06-29 | $158.90 | $159.35 | $157.99 | $158.10 | $155.30 | 2,972,605 |
2021-06-28 | $159.38 | $159.45 | $158.08 | $158.61 | $155.81 | 2,053,378 |
2021-06-25 | $158.65 | $159.53 | $158.43 | $159.30 | $156.48 | 2,101,572 |
2021-06-24 | $158.03 | $158.51 | $157.57 | $158.34 | $155.54 | 1,894,438 |
2021-06-23 | $157.68 | $157.92 | $157.19 | $157.26 | $154.48 | 2,311,544 |
2021-06-22 | $157.40 | $158.01 | $156.67 | $157.51 | $154.73 | 2,131,621 |
2021-06-21 | $155.46 | $157.39 | $155.36 | $157.32 | $154.54 | 4,447,651 |
2021-06-18 | $155.72 | $155.87 | $154.27 | $154.30 | $151.57 | 2,403,221 |
2021-06-17 | $159.17 | $159.46 | $156.29 | $157.25 | $154.47 | 3,114,907 |
2021-06-16 | $159.97 | $160.34 | $158.50 | $159.24 | $156.42 | 2,628,704 |
2021-06-15 | $160.27 | $160.61 | $159.62 | $160.28 | $157.45 | 3,168,471 |
2021-06-14 | $160.76 | $160.95 | $159.41 | $160.13 | $157.30 | 1,533,736 |
2021-06-11 | $160.97 | $161.19 | $160.36 | $160.96 | $158.11 | 1,463,373 |
2021-06-10 | $161.46 | $161.79 | $160.37 | $160.53 | $157.69 | 2,668,126 |
2021-06-09 | $161.93 | $161.98 | $161.18 | $161.22 | $157.79 | 2,289,973 |
2021-06-08 | $162.03 | $162.11 | $161.01 | $161.91 | $158.47 | 5,583,981 |
2021-06-07 | $162.59 | $162.63 | $161.67 | $161.87 | $158.43 | 2,490,377 |
2021-06-04 | $162.25 | $162.50 | $161.69 | $162.40 | $158.95 | 2,643,365 |
2021-06-03 | $160.99 | $161.98 | $160.60 | $161.68 | $158.24 | 2,213,276 |
2021-06-02 | $162.13 | $162.20 | $161.23 | $161.83 | $158.39 | 1,699,448 |
2021-06-01 | $162.39 | $162.58 | $161.36 | $161.68 | $158.24 | 1,809,288 |
2021-05-28 | $161.55 | $161.55 | $160.77 | $161.13 | $157.71 | 3,378,357 |
2021-05-27 | $160.93 | $161.39 | $160.60 | $160.96 | $157.54 | 3,068,513 |
2021-05-26 | $160.00 | $160.25 | $159.37 | $160.10 | $156.70 | 1,970,667 |
2021-05-25 | $160.92 | $161.14 | $159.43 | $159.64 | $156.25 | 1,611,301 |
2021-05-24 | $160.47 | $160.99 | $159.90 | $160.53 | $157.12 | 2,031,902 |
2021-05-21 | $159.73 | $160.59 | $159.23 | $159.61 | $156.22 | 2,113,842 |
2021-05-20 | $158.28 | $159.64 | $157.86 | $159.03 | $155.65 | 2,387,876 |
2021-05-19 | $157.50 | $158.18 | $156.04 | $158.18 | $154.82 | 4,010,872 |
2021-05-18 | $160.60 | $160.73 | $159.01 | $159.11 | $155.73 | 3,681,832 |
2021-05-17 | $160.50 | $160.92 | $159.80 | $160.58 | $157.17 | 2,508,391 |
2021-05-14 | $159.57 | $161.03 | $159.40 | $160.74 | $157.32 | 2,313,023 |
2021-05-13 | $156.64 | $159.34 | $156.46 | $158.65 | $155.28 | 2,517,525 |
2021-05-12 | $159.35 | $159.57 | $156.26 | $156.45 | $153.13 | 2,384,251 |
2021-05-11 | $160.11 | $160.75 | $158.39 | $159.53 | $156.14 | 4,184,267 |
2021-05-10 | $162.55 | $163.39 | $161.55 | $161.60 | $158.17 | 4,062,503 |
2021-05-07 | $160.33 | $161.97 | $159.97 | $161.78 | $158.34 | 2,080,945 |
2021-05-06 | $159.31 | $160.60 | $158.57 | $160.56 | $157.15 | 3,266,991 |
2021-05-05 | $158.98 | $159.68 | $158.44 | $159.25 | $155.87 | 2,338,700 |
2021-05-04 | $157.89 | $158.79 | $157.14 | $158.70 | $155.33 | 2,682,153 |
2021-05-03 | $158.40 | $159.28 | $158.23 | $158.56 | $155.19 | 3,350,540 |
2021-04-30 | $157.95 | $158.24 | $157.20 | $157.55 | $154.20 | 2,905,994 |
2021-04-29 | $158.36 | $158.88 | $157.55 | $158.77 | $155.40 | 2,609,181 |
2021-04-28 | $157.57 | $157.85 | $157.24 | $157.45 | $154.10 | 1,559,688 |
2021-04-27 | $156.93 | $157.38 | $156.60 | $157.19 | $153.85 | 1,589,501 |
2021-04-26 | $157.36 | $157.63 | $156.71 | $156.91 | $153.58 | 1,899,240 |
2021-04-23 | $155.50 | $157.27 | $155.25 | $156.83 | $153.50 | 3,951,174 |
2021-04-22 | $156.58 | $156.83 | $155.00 | $155.31 | $152.01 | 4,290,764 |
2021-04-21 | $154.62 | $156.59 | $154.25 | $156.43 | $153.11 | 2,078,727 |
2021-04-20 | $155.71 | $155.71 | $154.18 | $154.70 | $151.41 | 1,958,713 |
2021-04-19 | $156.72 | $156.79 | $155.72 | $156.13 | $152.81 | 2,750,438 |
2021-04-16 | $156.83 | $157.04 | $156.29 | $156.66 | $153.33 | 2,662,051 |
2021-04-15 | $155.63 | $156.03 | $154.97 | $155.89 | $152.58 | 1,698,430 |
2021-04-14 | $154.54 | $155.74 | $154.44 | $155.06 | $151.77 | 2,307,104 |
2021-04-13 | $154.48 | $154.80 | $153.68 | $154.50 | $151.22 | 2,319,217 |
2021-04-12 | $154.86 | $155.11 | $154.46 | $154.95 | $151.66 | 1,946,990 |
2021-04-09 | $154.30 | $154.86 | $153.86 | $154.83 | $151.54 | 3,993,678 |
2021-04-08 | $154.07 | $154.14 | $153.28 | $154.08 | $150.81 | 2,043,105 |
2021-04-07 | $154.32 | $154.74 | $153.53 | $154.01 | $150.74 | 2,100,343 |
2021-04-06 | $154.09 | $154.83 | $153.95 | $154.32 | $151.04 | 3,165,002 |
2021-04-05 | $154.05 | $154.51 | $153.77 | $154.21 | $150.93 | 2,465,473 |
2021-04-01 | $151.82 | $152.93 | $151.53 | $152.86 | $149.61 | 2,888,784 |
2021-03-31 | $152.19 | $152.47 | $151.46 | $151.55 | $148.33 | 3,767,569 |
2021-03-30 | $151.70 | $152.50 | $151.56 | $152.12 | $148.89 | 2,078,076 |
2021-03-29 | $151.63 | $152.55 | $150.88 | $151.84 | $148.61 | 2,777,177 |
2021-03-26 | $151.00 | $152.64 | $150.43 | $152.50 | $149.26 | 2,488,636 |
2021-03-25 | $147.78 | $150.33 | $146.94 | $150.01 | $146.82 | 3,481,746 |
2021-03-24 | $149.38 | $150.79 | $148.79 | $148.81 | $145.05 | 3,254,837 |
2021-03-23 | $150.29 | $150.67 | $148.38 | $148.80 | $145.05 | 1,834,518 |
2021-03-22 | $150.71 | $151.38 | $150.23 | $150.94 | $147.13 | 2,404,838 |
2021-03-19 | $151.45 | $151.87 | $149.84 | $150.96 | $147.15 | 3,497,669 |
2021-03-18 | $152.57 | $153.73 | $151.26 | $151.55 | $147.73 | 2,264,460 |
2021-03-17 | $152.04 | $152.73 | $151.12 | $152.73 | $148.88 | 2,330,102 |
2021-03-16 | $152.78 | $152.84 | $151.71 | $151.95 | $148.12 | 4,002,686 |
2021-03-15 | $152.62 | $153.11 | $151.39 | $153.00 | $149.14 | 3,445,767 |
2021-03-12 | $151.51 | $152.33 | $151.25 | $152.30 | $148.46 | 2,044,994 |
2021-03-11 | $151.02 | $151.98 | $150.48 | $151.01 | $147.20 | 2,914,988 |
2021-03-10 | $149.30 | $151.06 | $149.26 | $150.54 | $146.74 | 3,435,219 |
2021-03-09 | $149.24 | $150.15 | $148.55 | $148.59 | $144.84 | 4,104,368 |
2021-03-08 | $148.19 | $150.46 | $147.72 | $148.68 | $144.93 | 5,714,225 |
2021-03-05 | $145.91 | $147.85 | $143.35 | $147.46 | $143.74 | 5,165,692 |
2021-03-04 | $145.83 | $146.72 | $142.29 | $144.27 | $140.63 | 5,338,321 |
2021-03-03 | $146.30 | $147.53 | $145.92 | $145.95 | $142.27 | 2,786,411 |
2021-03-02 | $146.91 | $147.20 | $146.05 | $146.30 | $142.61 | 3,016,101 |
2021-03-01 | $145.64 | $147.65 | $145.64 | $146.83 | $143.12 | 2,528,548 |
2021-02-26 | $145.51 | $145.54 | $142.93 | $143.56 | $139.94 | 7,126,626 |
2021-02-25 | $148.25 | $148.39 | $144.72 | $145.28 | $141.61 | 5,825,261 |
2021-02-24 | $146.26 | $148.49 | $145.97 | $148.15 | $144.41 | 3,894,141 |
2021-02-23 | $145.84 | $146.54 | $144.09 | $146.05 | $142.36 | 3,338,730 |
2021-02-22 | $144.11 | $146.21 | $144.10 | $145.57 | $141.90 | 1,553,030 |
2021-02-19 | $144.77 | $145.41 | $144.72 | $145.00 | $141.34 | 1,775,039 |
2021-02-18 | $144.38 | $144.78 | $143.57 | $144.24 | $140.60 | 1,782,257 |
2021-02-17 | $144.62 | $145.17 | $143.92 | $145.04 | $141.38 | 1,746,527 |
2021-02-16 | $145.34 | $145.48 | $144.67 | $144.91 | $141.25 | 1,755,359 |
2021-02-12 | $143.53 | $144.71 | $143.45 | $144.67 | $141.02 | 1,266,990 |
2021-02-11 | $144.02 | $144.26 | $142.69 | $143.83 | $140.20 | 1,360,499 |
2021-02-10 | $144.26 | $144.42 | $142.87 | $143.73 | $140.10 | 2,178,979 |
2021-02-09 | $143.29 | $143.80 | $142.81 | $143.52 | $139.90 | 1,412,830 |
2021-02-08 | $142.47 | $143.49 | $142.22 | $143.49 | $139.87 | 1,190,455 |
2021-02-05 | $142.04 | $142.43 | $141.57 | $141.93 | $138.35 | 2,587,925 |
2021-02-04 | $139.68 | $141.23 | $139.56 | $141.18 | $137.62 | 1,620,825 |
2021-02-03 | $138.94 | $139.70 | $138.55 | $139.39 | $135.87 | 2,014,257 |
2021-02-02 | $138.31 | $139.66 | $138.11 | $138.82 | $135.32 | 3,474,286 |
2021-02-01 | $136.48 | $137.36 | $135.66 | $136.87 | $133.42 | 2,934,829 |
2021-01-29 | $137.14 | $137.78 | $134.89 | $135.44 | $132.02 | 4,916,071 |
2021-01-28 | $137.11 | $138.94 | $136.84 | $137.81 | $134.33 | 3,178,585 |
2021-01-27 | $137.80 | $137.87 | $135.30 | $135.86 | $132.43 | 2,824,806 |
2021-01-26 | $140.66 | $140.83 | $139.43 | $139.49 | $135.97 | 1,527,009 |
2021-01-25 | $139.78 | $140.35 | $138.59 | $140.13 | $136.59 | 2,381,464 |
2021-01-22 | $140.02 | $140.64 | $139.58 | $140.27 | $136.73 | 1,977,635 |
2021-01-21 | $141.99 | $142.04 | $140.89 | $141.03 | $137.47 | 1,552,341 |
2021-01-20 | $141.68 | $142.14 | $141.19 | $141.89 | $138.31 | 2,003,164 |
2021-01-19 | $141.56 | $141.72 | $140.87 | $141.23 | $137.67 | 2,121,601 |
2021-01-15 | $141.01 | $141.16 | $139.55 | $140.61 | $137.06 | 2,818,048 |
2021-01-14 | $141.75 | $142.69 | $141.68 | $141.96 | $138.38 | 2,651,563 |
2021-01-13 | $141.63 | $141.88 | $140.99 | $141.43 | $137.86 | 3,476,037 |
2021-01-12 | $141.00 | $141.82 | $140.75 | $141.56 | $137.99 | 2,870,035 |
2021-01-11 | $139.58 | $141.15 | $139.52 | $140.88 | $137.33 | 3,569,041 |
2021-01-08 | $141.10 | $141.30 | $139.45 | $140.77 | $137.22 | 2,715,171 |
2021-01-07 | $140.41 | $141.27 | $140.19 | $140.68 | $137.13 | 2,613,931 |
2021-01-06 | $136.82 | $140.39 | $136.81 | $139.46 | $135.94 | 2,965,693 |
2021-01-05 | $134.80 | $136.71 | $134.75 | $136.05 | $132.62 | 2,024,794 |
2021-01-04 | $137.21 | $137.25 | $133.78 | $134.89 | $131.49 | 3,598,069 |
2020-12-31 | $135.63 | $136.91 | $135.15 | $136.73 | $133.28 | 3,357,070 |
2020-12-30 | $135.26 | $136.11 | $135.26 | $135.68 | $132.26 | 1,859,273 |
2020-12-29 | $136.03 | $136.16 | $134.64 | $135.03 | $131.62 | 1,482,942 |
2020-12-28 | $136.01 | $136.32 | $135.33 | $135.41 | $131.99 | 2,056,588 |
2020-12-24 | $135.04 | $135.09 | $134.36 | $135.08 | $131.67 | 1,257,600 |
2020-12-23 | $134.35 | $135.30 | $134.35 | $134.70 | $131.30 | 2,325,584 |
2020-12-22 | $134.56 | $134.56 | $133.64 | $133.69 | $130.32 | 2,561,041 |
2020-12-21 | $133.26 | $134.84 | $132.50 | $134.45 | $131.06 | 3,139,349 |
2020-12-18 | $135.86 | $135.94 | $134.36 | $135.13 | $131.72 | 2,630,242 |
2020-12-17 | $135.70 | $135.80 | $135.18 | $135.73 | $132.31 | 2,010,478 |
2020-12-16 | $135.55 | $135.60 | $134.71 | $135.06 | $131.65 | 2,131,691 |
2020-12-15 | $134.43 | $135.57 | $133.82 | $135.42 | $132.00 | 1,987,285 |
2020-12-14 | $135.99 | $136.02 | $133.36 | $133.40 | $130.03 | 2,320,234 |
2020-12-11 | $135.02 | $135.58 | $134.43 | $135.35 | $131.35 | 3,072,740 |
2020-12-10 | $135.27 | $135.86 | $134.86 | $135.62 | $131.61 | 1,906,634 |
2020-12-09 | $136.57 | $136.70 | $135.12 | $135.77 | $131.76 | 1,928,404 |
2020-12-08 | $134.89 | $136.25 | $134.80 | $136.03 | $132.01 | 1,891,295 |
2020-12-07 | $136.17 | $136.17 | $135.11 | $135.56 | $131.55 | 3,476,656 |
2020-12-04 | $135.07 | $136.35 | $135.07 | $136.32 | $132.29 | 2,044,879 |
2020-12-03 | $134.39 | $135.23 | $134.15 | $134.60 | $130.62 | 2,113,292 |
2020-12-02 | $133.41 | $134.45 | $133.11 | $134.32 | $130.35 | 1,822,876 |
2020-12-01 | $134.02 | $134.74 | $133.49 | $133.63 | $129.68 | 2,659,576 |
2020-11-30 | $133.33 | $133.52 | $132.06 | $132.40 | $128.49 | 3,092,993 |
2020-11-27 | $134.15 | $134.30 | $133.44 | $133.82 | $129.86 | 1,251,628 |
2020-11-25 | $134.38 | $134.38 | $133.30 | $133.92 | $129.96 | 2,646,493 |
2020-11-24 | $133.44 | $134.96 | $133.28 | $134.78 | $130.79 | 4,214,753 |
2020-11-23 | $131.00 | $132.28 | $131.00 | $131.96 | $128.06 | 2,568,852 |
2020-11-20 | $130.52 | $131.00 | $129.94 | $130.18 | $126.33 | 2,332,287 |
2020-11-19 | $130.02 | $130.87 | $129.31 | $130.74 | $126.87 | 3,099,466 |
2020-11-18 | $132.17 | $132.65 | $130.30 | $130.37 | $126.52 | 1,950,694 |
2020-11-17 | $131.21 | $132.27 | $130.50 | $131.90 | $128.00 | 2,883,225 |
2020-11-16 | $132.64 | $132.64 | $131.18 | $132.46 | $128.54 | 2,905,390 |
2020-11-13 | $128.34 | $130.36 | $128.34 | $130.02 | $126.18 | 1,955,392 |
2020-11-12 | $128.49 | $128.58 | $126.57 | $127.53 | $123.76 | 2,478,468 |
2020-11-11 | $130.38 | $130.40 | $128.62 | $129.21 | $125.39 | 2,104,687 |
2020-11-10 | $128.48 | $129.80 | $128.05 | $129.60 | $125.77 | 3,739,056 |
2020-11-09 | $129.86 | $131.56 | $128.07 | $128.13 | $124.34 | 7,805,827 |
2020-11-06 | $123.44 | $123.76 | $122.70 | $123.03 | $119.39 | 2,051,164 |
2020-11-05 | $122.52 | $123.98 | $122.34 | $123.21 | $119.57 | 2,274,617 |
2020-11-04 | $121.15 | $123.18 | $120.15 | $121.11 | $117.53 | 2,757,692 |
2020-11-03 | $120.30 | $121.79 | $120.30 | $121.14 | $117.56 | 3,273,759 |
2020-11-02 | $118.28 | $119.07 | $117.34 | $118.91 | $115.39 | 2,671,814 |
2020-10-30 | $116.20 | $117.03 | $115.12 | $116.73 | $113.28 | 3,911,988 |
2020-10-29 | $115.63 | $117.73 | $114.76 | $116.73 | $113.28 | 3,668,219 |
2020-10-28 | $117.05 | $117.96 | $115.68 | $115.84 | $112.41 | 3,681,972 |
2020-10-27 | $120.70 | $120.72 | $119.31 | $119.31 | $115.78 | 2,794,154 |
2020-10-26 | $121.91 | $122.07 | $119.71 | $120.83 | $117.26 | 2,742,402 |
2020-10-23 | $123.54 | $123.85 | $122.62 | $123.37 | $119.72 | 1,783,680 |
2020-10-22 | $121.54 | $123.37 | $121.54 | $123.20 | $119.56 | 1,687,976 |
2020-10-21 | $121.88 | $122.54 | $121.53 | $121.53 | $117.94 | 3,396,426 |
2020-10-20 | $122.04 | $123.14 | $121.77 | $122.03 | $118.42 | 1,752,579 |
2020-10-19 | $123.28 | $123.78 | $121.24 | $121.44 | $117.85 | 2,798,050 |
2020-10-16 | $123.37 | $123.77 | $122.92 | $123.20 | $119.56 | 3,624,371 |
2020-10-15 | $121.34 | $122.99 | $121.01 | $122.89 | $119.26 | 1,570,327 |
2020-10-14 | $123.03 | $123.61 | $122.33 | $122.50 | $118.88 | 1,954,627 |
2020-10-13 | $123.81 | $124.04 | $122.64 | $123.01 | $119.37 | 1,336,848 |
2020-10-12 | $123.60 | $124.56 | $123.43 | $124.25 | $120.58 | 1,221,824 |
2020-10-09 | $123.81 | $123.95 | $122.92 | $123.28 | $119.63 | 1,469,515 |
2020-10-08 | $122.11 | $123.15 | $121.94 | $123.07 | $119.43 | 1,898,472 |
2020-10-07 | $120.62 | $121.83 | $120.58 | $121.48 | $117.89 | 1,478,594 |
2020-10-06 | $121.11 | $122.13 | $119.37 | $119.58 | $116.04 | 2,360,505 |
2020-10-05 | $119.57 | $120.83 | $119.57 | $120.68 | $117.11 | 1,792,285 |
2020-10-02 | $116.70 | $119.41 | $116.41 | $118.76 | $115.25 | 2,643,037 |
2020-10-01 | $118.68 | $119.25 | $117.65 | $118.42 | $114.92 | 1,530,513 |
2020-09-30 | $117.61 | $119.23 | $117.35 | $118.13 | $114.64 | 2,495,486 |
2020-09-29 | $118.31 | $118.32 | $116.83 | $117.27 | $113.80 | 2,145,492 |
2020-09-28 | $117.65 | $118.78 | $117.63 | $118.18 | $114.69 | 1,700,780 |
2020-09-25 | $114.40 | $116.54 | $114.21 | $116.29 | $112.85 | 2,098,433 |
2020-09-24 | $114.55 | $116.09 | $113.57 | $114.97 | $111.57 | 2,785,101 |
2020-09-23 | $117.39 | $117.88 | $114.70 | $114.77 | $111.38 | 1,487,694 |
2020-09-22 | $117.68 | $118.49 | $117.08 | $117.87 | $113.67 | 1,478,891 |
2020-09-21 | $118.56 | $118.56 | $116.20 | $117.55 | $113.36 | 2,669,550 |
2020-09-18 | $121.64 | $121.64 | $119.69 | $120.30 | $116.02 | 1,850,748 |
2020-09-17 | $120.71 | $121.82 | $120.04 | $121.45 | $117.12 | 2,660,453 |
2020-09-16 | $121.74 | $123.28 | $121.54 | $121.98 | $117.64 | 1,286,017 |
2020-09-15 | $121.83 | $122.15 | $121.03 | $121.21 | $116.89 | 3,700,911 |
2020-09-14 | $120.51 | $121.82 | $120.37 | $121.30 | $116.98 | 2,817,198 |
2020-09-11 | $119.51 | $120.13 | $118.74 | $119.61 | $115.35 | 2,038,300 |
2020-09-10 | $121.07 | $121.38 | $118.79 | $118.94 | $114.70 | 2,123,040 |
2020-09-09 | $120.21 | $121.57 | $119.93 | $120.72 | $116.42 | 2,225,436 |
2020-09-08 | $120.88 | $120.88 | $119.00 | $119.27 | $115.02 | 2,234,731 |
2020-09-04 | $122.56 | $122.95 | $119.95 | $121.52 | $117.19 | 4,925,634 |
2020-09-03 | $124.36 | $125.12 | $120.83 | $121.69 | $117.36 | 3,989,353 |
2020-09-02 | $122.59 | $124.59 | $122.30 | $124.26 | $119.83 | 2,905,193 |
2020-09-01 | $121.62 | $122.30 | $121.10 | $122.30 | $117.94 | 2,465,014 |
2020-08-31 | $122.87 | $122.88 | $121.86 | $121.91 | $117.57 | 2,711,556 |
2020-08-28 | $122.49 | $123.03 | $121.84 | $122.94 | $118.56 | 1,163,293 |
2020-08-27 | $121.59 | $122.51 | $121.53 | $122.10 | $117.75 | 1,734,318 |
2020-08-26 | $121.37 | $121.48 | $120.75 | $121.24 | $116.92 | 1,538,695 |
2020-08-25 | $121.97 | $122.14 | $120.91 | $121.48 | $117.15 | 1,273,514 |
2020-08-24 | $120.40 | $121.57 | $119.99 | $121.57 | $117.24 | 1,532,862 |
2020-08-21 | $119.44 | $119.86 | $119.28 | $119.78 | $115.51 | 1,954,097 |
2020-08-20 | $119.39 | $120.06 | $119.23 | $119.70 | $115.44 | 2,363,168 |
2020-08-19 | $120.96 | $121.34 | $120.03 | $120.24 | $115.96 | 2,146,871 |
2020-08-18 | $121.21 | $121.43 | $120.61 | $120.80 | $116.50 | 1,682,522 |
2020-08-17 | $121.57 | $121.67 | $121.09 | $121.23 | $116.91 | 1,648,017 |
2020-08-14 | $120.93 | $121.91 | $120.79 | $121.47 | $117.14 | 969,379 |
2020-08-13 | $121.45 | $121.91 | $120.99 | $121.38 | $117.06 | 1,496,467 |
2020-08-12 | $122.49 | $122.65 | $121.75 | $122.15 | $117.80 | 1,859,823 |
2020-08-11 | $122.81 | $123.31 | $121.07 | $121.37 | $117.05 | 2,588,410 |
2020-08-10 | $120.54 | $121.62 | $120.54 | $121.49 | $117.16 | 1,838,629 |
2020-08-07 | $118.72 | $120.39 | $118.71 | $120.39 | $116.10 | 1,823,803 |
2020-08-06 | $118.77 | $119.24 | $118.48 | $119.12 | $114.88 | 1,846,593 |
2020-08-05 | $118.89 | $119.15 | $118.73 | $118.93 | $114.69 | 1,334,358 |
2020-08-04 | $117.30 | $118.11 | $117.02 | $118.05 | $113.85 | 1,343,233 |
2020-08-03 | $117.54 | $117.79 | $116.78 | $117.51 | $113.32 | 2,003,855 |
2020-07-31 | $117.21 | $117.27 | $115.52 | $117.13 | $112.96 | 3,903,136 |
2020-07-30 | $117.38 | $117.70 | $116.30 | $117.51 | $113.32 | 1,817,274 |
2020-07-29 | $117.57 | $118.91 | $117.42 | $118.71 | $114.48 | 1,251,123 |
2020-07-28 | $117.22 | $117.91 | $117.06 | $117.14 | $112.97 | 3,468,608 |
2020-07-27 | $117.32 | $117.58 | $116.61 | $117.52 | $113.33 | 1,164,660 |
2020-07-24 | $118.05 | $118.21 | $117.01 | $117.36 | $113.18 | 2,419,389 |
2020-07-23 | $118.50 | $119.27 | $117.87 | $118.44 | $114.22 | 2,405,874 |
2020-07-22 | $117.60 | $118.68 | $117.36 | $118.57 | $114.35 | 988,184 |
2020-07-21 | $117.23 | $118.50 | $117.22 | $117.90 | $113.70 | 1,832,360 |
2020-07-20 | $117.01 | $117.14 | $116.21 | $116.48 | $112.33 | 2,062,152 |
2020-07-17 | $117.16 | $117.53 | $116.64 | $117.24 | $113.06 | 1,957,906 |
2020-07-16 | $116.24 | $117.23 | $115.97 | $116.77 | $112.61 | 2,051,260 |
2020-07-15 | $116.71 | $117.21 | $115.99 | $116.87 | $112.71 | 3,681,441 |
2020-07-14 | $112.90 | $115.04 | $112.45 | $114.88 | $110.79 | 2,775,346 |
2020-07-13 | $114.08 | $115.14 | $113.00 | $113.19 | $109.16 | 2,689,727 |
2020-07-10 | $111.22 | $113.38 | $111.22 | $113.32 | $109.28 | 1,895,100 |
2020-07-09 | $112.96 | $113.01 | $110.32 | $111.27 | $107.31 | 2,546,334 |
2020-07-08 | $112.81 | $113.37 | $111.97 | $112.96 | $108.94 | 5,601,625 |
2020-07-07 | $113.34 | $113.56 | $112.43 | $112.62 | $108.61 | 3,610,154 |
2020-07-06 | $114.69 | $115.08 | $113.70 | $114.21 | $110.14 | 1,329,489 |
2020-07-02 | $114.02 | $114.68 | $112.74 | $113.05 | $109.02 | 1,912,191 |
2020-07-01 | $113.01 | $113.71 | $112.08 | $112.48 | $108.47 | 1,921,753 |
2020-06-30 | $111.15 | $113.15 | $110.99 | $112.62 | $108.61 | 3,282,295 |
2020-06-29 | $110.25 | $111.38 | $109.48 | $111.38 | $107.41 | 2,292,089 |
2020-06-26 | $111.29 | $111.31 | $108.92 | $109.36 | $105.46 | 4,015,826 |
2020-06-25 | $110.26 | $112.03 | $109.66 | $111.92 | $107.93 | 1,551,995 |
2020-06-24 | $113.07 | $113.07 | $109.97 | $110.74 | $106.80 | 2,097,904 |
2020-06-23 | $115.28 | $115.36 | $114.01 | $114.10 | $110.04 | 1,364,831 |
2020-06-22 | $113.73 | $114.33 | $112.85 | $114.02 | $109.96 | 2,018,979 |
2020-06-19 | $116.88 | $116.88 | $113.63 | $114.10 | $110.04 | 2,027,692 |
2020-06-18 | $114.30 | $115.59 | $113.91 | $115.08 | $110.98 | 1,432,516 |
2020-06-17 | $116.65 | $117.10 | $114.95 | $115.19 | $111.09 | 2,534,323 |
2020-06-16 | $118.23 | $118.23 | $114.51 | $116.39 | $112.24 | 2,504,300 |
2020-06-15 | $110.60 | $115.01 | $110.00 | $114.47 | $110.39 | 3,327,560 |
2020-06-12 | $115.64 | $115.80 | $111.82 | $114.16 | $109.43 | 1,785,796 |
2020-06-11 | $115.95 | $116.70 | $111.93 | $112.18 | $107.53 | 3,400,513 |
2020-06-10 | $122.63 | $123.06 | $119.97 | $119.97 | $115.00 | 2,001,325 |
2020-06-09 | $123.35 | $123.50 | $122.21 | $122.68 | $117.60 | 2,410,741 |
2020-06-08 | $123.96 | $125.21 | $123.53 | $125.14 | $119.95 | 4,611,403 |
2020-06-05 | $123.21 | $124.19 | $122.43 | $122.77 | $117.68 | 3,164,158 |
2020-06-04 | $118.16 | $119.27 | $117.67 | $119.23 | $114.29 | 2,350,766 |
2020-06-03 | $116.99 | $118.86 | $116.89 | $118.55 | $113.64 | 2,104,932 |
2020-06-02 | $115.40 | $115.90 | $114.97 | $115.90 | $111.10 | 2,446,303 |
2020-06-01 | $114.03 | $115.13 | $113.62 | $114.73 | $109.98 | 1,847,405 |
2020-05-29 | $113.59 | $114.41 | $112.34 | $114.12 | $109.39 | 3,221,217 |
2020-05-28 | $116.04 | $116.04 | $113.93 | $114.26 | $109.52 | 2,993,580 |
2020-05-27 | $114.36 | $114.99 | $112.72 | $114.89 | $110.13 | 2,668,312 |
2020-05-26 | $112.16 | $113.16 | $112.09 | $112.31 | $107.66 | 2,025,825 |
2020-05-22 | $109.26 | $109.37 | $108.36 | $109.27 | $104.74 | 1,591,110 |
2020-05-21 | $109.81 | $110.26 | $108.78 | $109.32 | $104.79 | 1,405,298 |
2020-05-20 | $109.52 | $110.40 | $109.30 | $109.93 | $105.37 | 2,802,305 |
2020-05-19 | $109.48 | $109.69 | $107.97 | $107.97 | $103.50 | 1,356,475 |
2020-05-18 | $108.29 | $110.40 | $107.98 | $109.76 | $105.21 | 2,364,667 |
2020-05-15 | $104.24 | $105.19 | $103.54 | $104.99 | $100.64 | 1,884,984 |
2020-05-14 | $102.20 | $105.06 | $100.93 | $105.04 | $100.69 | 2,580,501 |
2020-05-13 | $105.69 | $105.69 | $102.79 | $103.55 | $99.26 | 3,437,825 |
2020-05-12 | $109.02 | $109.19 | $106.04 | $106.10 | $101.70 | 2,440,752 |
2020-05-11 | $108.59 | $109.31 | $107.82 | $108.55 | $104.05 | 3,140,243 |
2020-05-08 | $108.59 | $109.76 | $108.30 | $109.59 | $105.05 | 1,972,790 |
2020-05-07 | $107.09 | $108.30 | $106.86 | $107.04 | $102.60 | 1,752,995 |
2020-05-06 | $107.92 | $108.19 | $105.64 | $105.66 | $101.28 | 1,732,367 |
2020-05-05 | $108.12 | $108.89 | $107.27 | $107.35 | $102.90 | 2,494,858 |
2020-05-04 | $106.04 | $106.98 | $105.25 | $106.88 | $102.45 | 2,292,057 |
2020-05-01 | $108.48 | $108.63 | $106.60 | $107.01 | $102.58 | 2,339,385 |
2020-04-30 | $111.54 | $111.54 | $109.88 | $110.27 | $105.70 | 2,646,694 |
2020-04-29 | $112.51 | $113.66 | $111.72 | $112.81 | $108.13 | 2,455,966 |
2020-04-28 | $111.37 | $111.86 | $109.67 | $110.26 | $105.69 | 2,271,180 |
2020-04-27 | $107.59 | $109.84 | $107.47 | $109.37 | $104.84 | 2,506,110 |
2020-04-24 | $106.21 | $107.30 | $105.26 | $106.88 | $102.45 | 2,492,863 |
2020-04-23 | $106.09 | $107.52 | $105.55 | $105.63 | $101.25 | 3,096,946 |
2020-04-22 | $106.16 | $106.31 | $105.05 | $105.63 | $101.25 | 1,755,531 |
2020-04-21 | $104.35 | $105.51 | $103.55 | $103.97 | $99.66 | 3,257,517 |
2020-04-20 | $106.90 | $108.57 | $106.37 | $106.66 | $102.24 | 4,067,566 |
2020-04-17 | $107.55 | $109.30 | $106.97 | $108.92 | $104.41 | 3,288,076 |
2020-04-16 | $105.63 | $105.63 | $103.67 | $104.79 | $100.45 | 2,814,839 |
2020-04-15 | $105.98 | $106.05 | $104.38 | $105.20 | $100.84 | 2,801,404 |
2020-04-14 | $108.56 | $109.44 | $107.42 | $108.69 | $104.19 | 3,807,721 |
2020-04-13 | $108.69 | $108.91 | $105.32 | $106.60 | $102.18 | 4,284,748 |
2020-04-09 | $108.06 | $110.42 | $107.40 | $108.89 | $104.38 | 5,192,385 |
2020-04-08 | $103.22 | $106.63 | $102.16 | $106.13 | $101.73 | 3,309,897 |
2020-04-07 | $105.20 | $105.69 | $101.93 | $101.98 | $97.75 | 3,307,489 |
2020-04-06 | $99.14 | $102.13 | $98.71 | $101.32 | $97.12 | 4,753,784 |
2020-04-03 | $96.59 | $97.48 | $94.19 | $95.25 | $91.30 | 4,421,825 |
2020-04-02 | $94.15 | $97.57 | $94.01 | $96.81 | $92.80 | 4,625,268 |
2020-04-01 | $95.67 | $96.22 | $93.60 | $94.52 | $90.60 | 3,791,512 |
2020-03-31 | $100.75 | $101.34 | $98.50 | $99.18 | $95.07 | 6,646,336 |
2020-03-30 | $98.99 | $101.40 | $97.65 | $101.02 | $96.83 | 6,056,194 |
2020-03-27 | $97.96 | $101.06 | $96.89 | $98.23 | $94.16 | 4,665,752 |
2020-03-26 | $96.46 | $101.70 | $95.40 | $101.12 | $96.93 | 6,427,798 |
2020-03-25 | $93.57 | $98.94 | $91.52 | $95.32 | $91.37 | 7,017,970 |
2020-03-24 | $90.41 | $94.09 | $89.71 | $93.93 | $89.29 | 4,300,123 |
2020-03-23 | $88.48 | $88.58 | $84.11 | $85.17 | $80.97 | 5,256,950 |
2020-03-20 | $93.57 | $94.51 | $88.66 | $89.15 | $84.75 | 4,381,251 |
2020-03-19 | $91.83 | $94.80 | $88.82 | $92.93 | $88.34 | 6,106,471 |
2020-03-18 | $93.44 | $96.02 | $88.40 | $93.09 | $88.50 | 6,209,421 |
2020-03-17 | $96.08 | $100.33 | $93.01 | $99.95 | $95.02 | 5,385,156 |
2020-03-16 | $95.87 | $100.95 | $91.74 | $93.84 | $89.21 | 4,849,003 |
2020-03-13 | $103.57 | $106.43 | $97.97 | $106.27 | $101.02 | 6,182,395 |
2020-03-12 | $101.21 | $104.67 | $95.89 | $97.75 | $92.93 | 5,583,147 |
2020-03-11 | $111.54 | $112.15 | $107.39 | $108.64 | $103.28 | 4,406,074 |
2020-03-10 | $113.83 | $114.83 | $108.94 | $114.80 | $109.13 | 6,184,711 |
2020-03-09 | $111.51 | $113.65 | $109.25 | $109.87 | $104.45 | 4,720,300 |
2020-03-06 | $119.14 | $121.11 | $117.96 | $120.59 | $114.64 | 2,875,944 |
2020-03-05 | $124.24 | $125.04 | $121.85 | $122.96 | $116.89 | 1,995,154 |
2020-03-04 | $124.76 | $127.40 | $123.60 | $127.34 | $121.05 | 2,238,281 |
2020-03-03 | $125.90 | $127.61 | $121.43 | $122.45 | $116.41 | 3,756,888 |
2020-03-02 | $121.43 | $125.71 | $119.92 | $125.68 | $119.48 | 3,962,505 |
2020-02-28 | $118.85 | $121.15 | $117.10 | $121.15 | $115.17 | 7,598,032 |
2020-02-27 | $125.95 | $127.37 | $122.49 | $122.59 | $116.54 | 6,479,031 |
2020-02-26 | $130.01 | $130.97 | $127.99 | $128.01 | $121.69 | 3,713,109 |
2020-02-25 | $133.92 | $134.12 | $128.96 | $129.40 | $123.01 | 3,347,810 |
2020-02-24 | $134.11 | $134.72 | $133.15 | $133.57 | $126.98 | 3,014,097 |
2020-02-21 | $137.73 | $137.82 | $137.04 | $137.56 | $130.77 | 2,106,330 |
2020-02-20 | $138.00 | $138.54 | $137.11 | $138.23 | $131.41 | 1,138,475 |
2020-02-19 | $138.18 | $138.51 | $137.94 | $138.20 | $131.38 | 956,702 |
2020-02-18 | $138.23 | $138.32 | $137.20 | $137.80 | $131.00 | 1,091,626 |
2020-02-14 | $138.70 | $138.70 | $137.92 | $138.48 | $131.65 | 987,347 |
2020-02-13 | $138.15 | $138.76 | $137.85 | $138.52 | $131.68 | 1,103,394 |
2020-02-12 | $138.64 | $138.88 | $138.26 | $138.49 | $131.65 | 816,034 |
2020-02-11 | $137.97 | $138.50 | $137.90 | $137.99 | $131.18 | 1,095,224 |
2020-02-10 | $136.66 | $137.41 | $136.63 | $137.39 | $130.61 | 992,528 |
2020-02-07 | $137.29 | $137.42 | $136.74 | $136.92 | $130.16 | 1,659,654 |
2020-02-06 | $138.35 | $138.38 | $137.66 | $137.77 | $130.97 | 920,034 |
2020-02-05 | $136.83 | $137.86 | $136.78 | $137.75 | $130.95 | 1,389,276 |
2020-02-04 | $135.62 | $136.25 | $135.53 | $135.64 | $128.95 | 1,579,451 |
2020-02-03 | $134.17 | $135.11 | $133.99 | $134.16 | $127.54 | 1,188,003 |
2020-01-31 | $135.40 | $135.41 | $133.14 | $133.56 | $126.97 | 2,298,010 |
2020-01-30 | $134.48 | $136.09 | $134.15 | $135.96 | $129.25 | 1,899,877 |
2020-01-29 | $136.30 | $136.50 | $135.34 | $135.34 | $128.66 | 1,564,491 |
2020-01-28 | $135.43 | $136.37 | $135.18 | $135.92 | $129.21 | 1,327,827 |
2020-01-27 | $134.73 | $135.46 | $134.43 | $134.84 | $128.18 | 2,245,920 |
2020-01-24 | $138.21 | $138.21 | $136.16 | $136.76 | $130.01 | 1,476,456 |
2020-01-23 | $137.54 | $138.09 | $136.82 | $137.99 | $131.18 | 1,477,068 |
2020-01-22 | $138.27 | $138.42 | $137.81 | $137.94 | $131.13 | 1,595,879 |
2020-01-21 | $137.94 | $138.35 | $137.74 | $137.89 | $131.08 | 3,198,611 |
2020-01-17 | $138.39 | $138.55 | $138.27 | $138.47 | $131.64 | 2,296,978 |
2020-01-16 | $137.82 | $138.21 | $137.66 | $138.21 | $131.39 | 1,821,462 |
2020-01-15 | $137.02 | $137.61 | $136.80 | $137.21 | $130.44 | 1,502,304 |
2020-01-14 | $136.87 | $137.50 | $136.75 | $137.18 | $130.41 | 1,493,396 |
2020-01-13 | $136.43 | $136.96 | $136.15 | $136.96 | $130.20 | 2,738,912 |
2020-01-10 | $136.88 | $137.10 | $136.07 | $136.19 | $129.47 | 2,227,869 |
2020-01-09 | $136.73 | $136.80 | $136.28 | $136.71 | $129.96 | 1,674,001 |
2020-01-08 | $135.92 | $136.68 | $135.76 | $136.11 | $129.39 | 1,803,537 |
2020-01-07 | $135.99 | $136.08 | $135.62 | $135.82 | $129.12 | 1,669,154 |
2020-01-06 | $135.43 | $136.26 | $135.29 | $136.23 | $129.51 | 2,751,526 |
2020-01-03 | $135.78 | $136.45 | $135.76 | $136.11 | $129.39 | 1,898,777 |
2020-01-02 | $137.04 | $137.18 | $136.31 | $137.03 | $130.27 | 2,242,161 |
2019-12-31 | $135.83 | $136.58 | $135.72 | $136.48 | $129.74 | 2,248,606 |
2019-12-30 | $136.69 | $136.90 | $135.94 | $136.10 | $129.38 | 1,699,914 |
2019-12-27 | $136.98 | $136.98 | $136.46 | $136.65 | $129.91 | 855,413 |
2019-12-26 | $136.52 | $136.74 | $136.30 | $136.67 | $129.92 | 935,632 |
2019-12-24 | $136.46 | $136.46 | $136.24 | $136.33 | $129.60 | 702,750 |
2019-12-23 | $136.51 | $136.51 | $136.20 | $136.27 | $129.54 | 3,229,679 |
2019-12-20 | $136.24 | $136.59 | $136.10 | $136.32 | $129.59 | 3,442,423 |
2019-12-19 | $135.34 | $135.68 | $135.23 | $135.55 | $128.86 | 1,545,685 |
2019-12-18 | $135.58 | $135.58 | $135.15 | $135.26 | $128.58 | 1,397,458 |
2019-12-17 | $135.47 | $135.65 | $135.21 | $135.33 | $128.65 | 1,681,231 |
2019-12-16 | $135.15 | $135.56 | $134.74 | $135.21 | $128.54 | 3,007,154 |
2019-12-13 | $135.91 | $136.38 | $135.02 | $135.47 | $127.69 | 3,801,997 |
2019-12-12 | $134.52 | $136.17 | $134.41 | $135.89 | $128.09 | 2,042,307 |
2019-12-11 | $134.33 | $134.65 | $134.12 | $134.37 | $126.66 | 2,035,689 |
2019-12-10 | $134.30 | $134.50 | $133.88 | $134.22 | $126.52 | 2,233,049 |
2019-12-09 | $134.57 | $134.78 | $134.31 | $134.31 | $126.60 | 1,593,906 |
2019-12-06 | $134.37 | $135.01 | $134.35 | $134.67 | $126.94 | 2,950,378 |
2019-12-05 | $133.56 | $133.56 | $132.86 | $133.49 | $125.83 | 1,677,717 |
2019-12-04 | $132.76 | $133.50 | $132.55 | $133.22 | $125.57 | 1,903,204 |
2019-12-03 | $132.27 | $132.34 | $131.43 | $132.22 | $124.63 | 2,062,644 |
2019-12-02 | $134.31 | $134.31 | $133.21 | $133.32 | $125.67 | 2,288,061 |
2019-11-29 | $134.46 | $134.58 | $133.97 | $134.08 | $126.38 | 1,579,296 |
2019-11-27 | $134.47 | $134.72 | $134.17 | $134.61 | $126.88 | 1,795,992 |
2019-11-26 | $134.05 | $134.23 | $133.82 | $134.11 | $126.41 | 1,791,719 |
2019-11-25 | $133.70 | $134.08 | $133.63 | $134.03 | $126.34 | 1,445,726 |
2019-11-22 | $133.21 | $133.43 | $132.91 | $133.26 | $125.61 | 1,994,545 |
2019-11-21 | $133.02 | $133.07 | $132.41 | $132.86 | $125.23 | 1,875,587 |
2019-11-20 | $133.01 | $133.21 | $132.24 | $132.88 | $125.25 | 3,477,238 |
2019-11-19 | $133.79 | $133.79 | $133.03 | $133.26 | $125.61 | 2,380,969 |
2019-11-18 | $133.49 | $133.64 | $133.24 | $133.52 | $125.86 | 1,466,026 |
2019-11-15 | $133.36 | $133.63 | $133.02 | $133.61 | $125.94 | 1,825,101 |
2019-11-14 | $132.68 | $132.87 | $132.25 | $132.73 | $125.11 | 1,358,553 |
2019-11-13 | $132.34 | $132.88 | $132.00 | $132.70 | $125.08 | 2,481,714 |
2019-11-12 | $132.92 | $133.32 | $132.44 | $132.69 | $125.07 | 1,741,192 |
2019-11-11 | $132.57 | $132.81 | $132.38 | $132.70 | $125.08 | 1,503,389 |
2019-11-08 | $132.86 | $133.12 | $132.27 | $133.12 | $125.48 | 2,083,326 |
2019-11-07 | $133.18 | $133.43 | $132.68 | $132.90 | $125.27 | 3,433,733 |
2019-11-06 | $132.50 | $132.62 | $132.07 | $132.41 | $124.81 | 1,911,177 |
2019-11-05 | $132.52 | $132.82 | $132.24 | $132.41 | $124.81 | 2,315,827 |
2019-11-04 | $132.37 | $132.45 | $131.98 | $132.33 | $124.73 | 2,284,307 |
2019-11-01 | $130.77 | $131.58 | $130.76 | $131.53 | $123.98 | 3,197,236 |
2019-10-31 | $130.46 | $130.46 | $129.32 | $130.07 | $122.60 | 1,760,143 |
2019-10-30 | $130.75 | $130.77 | $129.96 | $130.63 | $123.13 | 1,328,788 |
2019-10-29 | $130.05 | $130.84 | $129.99 | $130.55 | $123.06 | 1,888,588 |
2019-10-28 | $130.38 | $130.82 | $130.00 | $130.25 | $122.77 | 1,242,820 |
2019-10-25 | $129.32 | $130.16 | $129.20 | $129.88 | $122.43 | 1,048,526 |
2019-10-24 | $129.91 | $130.02 | $128.96 | $129.30 | $121.88 | 998,212 |
2019-10-23 | $129.12 | $129.62 | $128.98 | $129.57 | $122.13 | 1,227,308 |
2019-10-22 | $129.33 | $129.90 | $128.91 | $129.26 | $121.84 | 1,294,415 |
2019-10-21 | $128.67 | $129.00 | $128.60 | $128.95 | $121.55 | 1,137,823 |
2019-10-18 | $127.81 | $128.31 | $127.66 | $127.99 | $120.64 | 944,779 |
2019-10-17 | $128.25 | $128.52 | $127.85 | $128.14 | $120.79 | 1,067,249 |
2019-10-16 | $127.89 | $128.22 | $127.64 | $127.74 | $120.41 | 1,247,053 |
2019-10-15 | $127.25 | $128.28 | $127.04 | $127.82 | $120.48 | 1,108,656 |
2019-10-14 | $126.91 | $126.97 | $126.56 | $126.84 | $119.56 | 707,005 |
2019-10-11 | $127.05 | $128.08 | $126.97 | $127.09 | $119.80 | 1,420,780 |
2019-10-10 | $124.79 | $126.11 | $124.79 | $125.67 | $118.46 | 2,075,136 |
2019-10-09 | $124.70 | $125.22 | $124.30 | $124.80 | $117.64 | 1,960,447 |
2019-10-08 | $125.04 | $125.07 | $123.84 | $123.85 | $116.74 | 1,776,928 |
2019-10-07 | $126.24 | $126.82 | $125.82 | $125.89 | $118.66 | 2,285,153 |
2019-10-04 | $125.14 | $126.55 | $125.12 | $126.48 | $119.22 | 2,084,064 |
2019-10-03 | $124.10 | $124.93 | $122.80 | $124.93 | $117.76 | 1,772,056 |
2019-10-02 | $125.74 | $125.80 | $123.71 | $124.25 | $117.12 | 1,591,871 |
2019-10-01 | $128.70 | $128.84 | $126.26 | $126.38 | $119.13 | 1,718,539 |
2019-09-30 | $128.19 | $128.61 | $128.13 | $128.26 | $120.90 | 3,654,766 |
2019-09-27 | $128.46 | $128.68 | $127.36 | $127.97 | $120.62 | 1,011,807 |
2019-09-26 | $128.57 | $128.57 | $127.70 | $128.13 | $120.78 | 1,122,797 |
2019-09-25 | $127.99 | $128.72 | $127.59 | $128.53 | $121.15 | 2,710,816 |
2019-09-24 | $129.21 | $129.23 | $127.58 | $127.92 | $120.58 | 1,368,908 |
2019-09-23 | $129.06 | $129.93 | $129.05 | $129.64 | $121.42 | 884,624 |
2019-09-20 | $130.07 | $130.43 | $129.36 | $129.52 | $121.30 | 1,052,706 |
2019-09-19 | $130.33 | $130.60 | $129.74 | $129.87 | $121.63 | 1,841,483 |
2019-09-18 | $129.92 | $130.16 | $129.17 | $130.05 | $121.80 | 958,438 |
2019-09-17 | $129.98 | $130.13 | $129.64 | $130.04 | $121.79 | 1,289,021 |
2019-09-16 | $130.10 | $130.28 | $129.80 | $130.12 | $121.87 | 1,242,195 |
2019-09-13 | $130.54 | $130.83 | $130.16 | $130.25 | $121.99 | 4,980,506 |
2019-09-12 | $130.11 | $130.55 | $129.55 | $130.18 | $121.92 | 1,036,926 |
2019-09-11 | $129.16 | $129.97 | $128.55 | $129.93 | $121.69 | 1,298,659 |
2019-09-10 | $128.20 | $128.96 | $128.06 | $128.93 | $120.75 | 1,190,774 |
2019-09-09 | $127.68 | $128.31 | $127.55 | $128.27 | $120.13 | 1,092,175 |
2019-09-06 | $127.07 | $127.41 | $126.76 | $127.18 | $119.11 | 871,255 |
2019-09-05 | $126.63 | $127.47 | $125.53 | $126.90 | $118.85 | 2,282,289 |
2019-09-04 | $125.13 | $125.56 | $124.88 | $125.50 | $117.54 | 1,865,414 |
2019-09-03 | $123.78 | $124.18 | $123.15 | $124.18 | $116.30 | 1,730,059 |
2019-08-30 | $124.98 | $125.23 | $124.28 | $124.58 | $116.68 | 1,819,351 |
2019-08-29 | $123.98 | $124.56 | $123.59 | $124.31 | $116.43 | 1,283,022 |
2019-08-28 | $121.57 | $122.96 | $121.41 | $122.89 | $115.10 | 1,229,306 |
2019-08-27 | $123.16 | $123.23 | $121.58 | $121.79 | $114.07 | 1,019,878 |
2019-08-26 | $122.42 | $122.49 | $121.67 | $122.49 | $114.72 | 1,322,215 |
2019-08-23 | $123.93 | $124.44 | $120.85 | $121.44 | $113.74 | 1,273,411 |
2019-08-22 | $124.64 | $125.01 | $123.82 | $124.44 | $116.55 | 704,454 |
2019-08-21 | $124.52 | $124.52 | $124.06 | $124.33 | $116.44 | 732,086 |
2019-08-20 | $124.49 | $124.49 | $123.48 | $123.57 | $115.73 | 1,011,815 |
2019-08-19 | $124.71 | $125.02 | $124.41 | $124.69 | $116.78 | 974,558 |
2019-08-16 | $122.20 | $123.54 | $121.54 | $123.40 | $115.57 | 1,355,918 |
2019-08-15 | $121.59 | $121.95 | $120.60 | $121.51 | $113.80 | 2,253,893 |
2019-08-14 | $123.06 | $123.10 | $121.18 | $121.28 | $113.59 | 1,912,445 |
2019-08-13 | $123.30 | $125.65 | $123.05 | $124.73 | $116.82 | 1,222,587 |
2019-08-12 | $124.46 | $125.09 | $123.00 | $123.38 | $115.55 | 1,340,746 |
2019-08-09 | $125.52 | $125.74 | $124.35 | $125.02 | $117.09 | 1,649,265 |
2019-08-08 | $124.48 | $125.93 | $124.22 | $125.91 | $117.92 | 1,101,136 |
2019-08-07 | $122.69 | $124.20 | $121.50 | $123.84 | $115.99 | 1,189,766 |
2019-08-06 | $123.47 | $124.16 | $122.46 | $124.04 | $116.17 | 1,639,699 |
2019-08-05 | $124.52 | $124.73 | $121.84 | $122.72 | $114.94 | 1,732,117 |
2019-08-02 | $126.62 | $126.68 | $125.36 | $126.15 | $118.15 | 1,692,457 |
2019-08-01 | $128.49 | $129.21 | $126.50 | $126.89 | $118.84 | 1,878,872 |
2019-07-31 | $129.76 | $129.82 | $127.70 | $128.44 | $120.29 | 2,342,682 |
2019-07-30 | $129.28 | $129.84 | $129.09 | $129.84 | $121.60 | 1,188,224 |
2019-07-29 | $130.04 | $130.13 | $129.79 | $129.90 | $121.66 | 756,157 |
2019-07-26 | $129.59 | $130.13 | $129.35 | $130.04 | $121.79 | 813,992 |
2019-07-25 | $129.90 | $129.90 | $129.03 | $129.39 | $121.18 | 869,444 |
2019-07-24 | $129.07 | $129.98 | $129.00 | $129.92 | $121.68 | 933,506 |
2019-07-23 | $128.72 | $129.31 | $128.55 | $129.23 | $121.03 | 678,959 |
2019-07-22 | $128.41 | $128.44 | $127.90 | $128.21 | $120.08 | 774,112 |
2019-07-19 | $129.12 | $129.18 | $128.20 | $128.24 | $120.11 | 1,132,535 |
2019-07-18 | $128.05 | $128.97 | $127.96 | $128.80 | $120.63 | 2,546,973 |
2019-07-17 | $129.13 | $129.17 | $128.11 | $128.11 | $119.98 | 914,233 |
2019-07-16 | $129.46 | $129.53 | $129.03 | $129.18 | $120.99 | 874,563 |
2019-07-15 | $129.82 | $129.87 | $129.30 | $129.50 | $121.29 | 2,433,075 |
2019-07-12 | $129.27 | $129.73 | $129.19 | $129.68 | $121.45 | 1,349,232 |
2019-07-11 | $129.12 | $129.25 | $128.53 | $129.05 | $120.86 | 817,978 |
2019-07-10 | $129.00 | $129.35 | $128.59 | $128.82 | $120.65 | 753,111 |
2019-07-09 | $128.14 | $128.64 | $128.00 | $128.57 | $120.42 | 2,094,691 |
2019-07-08 | $128.72 | $129.07 | $128.36 | $128.60 | $120.44 | 1,144,663 |
2019-07-05 | $128.88 | $129.23 | $128.21 | $129.16 | $120.97 | 1,222,881 |
2019-07-03 | $128.69 | $129.28 | $128.58 | $129.23 | $121.03 | 1,514,263 |
2019-07-02 | $128.32 | $128.39 | $127.70 | $128.23 | $120.10 | 3,055,891 |
2019-07-01 | $128.69 | $128.85 | $127.64 | $128.23 | $120.10 | 2,247,492 |
2019-06-28 | $126.89 | $127.55 | $126.88 | $127.22 | $119.15 | 6,907,531 |
2019-06-27 | $126.12 | $126.55 | $126.05 | $126.35 | $118.34 | 851,632 |
2019-06-26 | $126.53 | $126.65 | $125.80 | $125.80 | $117.82 | 1,007,916 |
2019-06-25 | $127.03 | $127.03 | $126.20 | $126.25 | $118.24 | 1,328,864 |
2019-06-24 | $127.17 | $127.28 | $126.74 | $126.82 | $118.78 | 1,054,566 |
2019-06-21 | $127.16 | $127.59 | $126.90 | $127.38 | $119.30 | 4,074,599 |
2019-06-20 | $127.17 | $127.38 | $126.25 | $127.20 | $119.13 | 1,532,192 |
2019-06-19 | $125.87 | $126.37 | $125.64 | $126.11 | $118.11 | 1,225,800 |
2019-06-18 | $125.13 | $126.31 | $125.13 | $125.78 | $117.80 | 1,645,589 |
2019-06-17 | $124.92 | $125.04 | $124.58 | $124.68 | $116.77 | 794,669 |
2019-06-14 | $125.72 | $125.87 | $125.27 | $125.59 | $116.96 | 3,051,899 |
2019-06-13 | $125.57 | $125.90 | $125.28 | $125.71 | $117.08 | 707,818 |
2019-06-12 | $125.24 | $125.49 | $124.97 | $125.11 | $116.52 | 690,278 |
2019-06-11 | $125.97 | $126.28 | $125.18 | $125.33 | $116.72 | 1,248,130 |
2019-06-10 | $125.63 | $125.91 | $125.28 | $125.35 | $116.74 | 1,493,028 |
2019-06-07 | $124.83 | $125.48 | $124.72 | $124.95 | $116.37 | 787,998 |
2019-06-06 | $123.76 | $124.75 | $123.62 | $124.36 | $115.82 | 842,297 |
2019-06-05 | $123.41 | $123.69 | $122.66 | $123.60 | $115.11 | 945,712 |
2019-06-04 | $121.67 | $122.98 | $121.57 | $122.94 | $114.50 | 1,650,116 |
2019-06-03 | $119.82 | $120.86 | $119.61 | $120.63 | $112.34 | 2,440,208 |
2019-05-31 | $119.86 | $120.25 | $119.45 | $119.57 | $111.36 | 1,636,638 |
2019-05-30 | $121.40 | $121.69 | $120.59 | $121.09 | $112.77 | 1,534,558 |
2019-05-29 | $121.26 | $121.41 | $120.33 | $121.10 | $112.78 | 1,737,745 |
2019-05-28 | $123.48 | $123.66 | $121.82 | $121.82 | $113.45 | 2,557,382 |
2019-05-24 | $123.64 | $123.76 | $122.96 | $123.36 | $114.89 | 680,369 |
2019-05-23 | $123.45 | $123.45 | $122.31 | $123.01 | $114.56 | 2,467,647 |
2019-05-22 | $124.49 | $124.74 | $124.08 | $124.38 | $115.84 | 1,288,314 |
2019-05-21 | $124.49 | $125.04 | $124.43 | $124.90 | $116.32 | 706,815 |
2019-05-20 | $123.84 | $124.49 | $123.48 | $123.86 | $115.35 | 1,004,051 |
2019-05-17 | $123.96 | $125.24 | $123.95 | $124.29 | $115.75 | 1,234,772 |
2019-05-16 | $124.33 | $125.55 | $124.33 | $124.91 | $116.33 | 1,243,476 |
2019-05-15 | $122.99 | $124.20 | $122.74 | $123.92 | $115.41 | 1,096,481 |
2019-05-14 | $123.16 | $124.45 | $123.12 | $123.77 | $115.27 | 1,580,068 |
2019-05-13 | $123.28 | $123.68 | $122.29 | $122.81 | $114.37 | 2,172,531 |
2019-05-10 | $124.14 | $125.60 | $122.96 | $125.32 | $116.71 | 2,024,626 |
2019-05-09 | $123.97 | $124.82 | $123.21 | $124.63 | $116.07 | 2,297,425 |
2019-05-08 | $125.05 | $125.70 | $124.78 | $124.84 | $116.26 | 2,099,886 |
2019-05-07 | $126.09 | $126.19 | $124.39 | $125.20 | $116.60 | 1,678,902 |
2019-05-06 | $125.85 | $127.30 | $125.78 | $127.06 | $118.33 | 1,826,392 |
2019-05-03 | $127.04 | $127.69 | $126.97 | $127.56 | $118.80 | 1,367,409 |
2019-05-02 | $126.66 | $127.12 | $125.88 | $126.54 | $117.85 | 1,319,887 |
2019-05-01 | $127.93 | $128.02 | $126.78 | $126.79 | $118.08 | 2,247,444 |
2019-04-30 | $127.40 | $127.93 | $126.90 | $127.75 | $118.98 | 1,436,015 |
2019-04-29 | $126.98 | $127.52 | $126.95 | $127.13 | $118.40 | 881,342 |
2019-04-26 | $126.34 | $126.95 | $126.18 | $126.95 | $118.23 | 1,009,589 |
2019-04-25 | $126.35 | $126.79 | $125.83 | $126.43 | $117.75 | 931,901 |
2019-04-24 | $126.83 | $127.04 | $126.56 | $126.68 | $117.98 | 3,073,366 |
2019-04-23 | $126.20 | $127.02 | $126.02 | $126.89 | $118.17 | 1,165,005 |
2019-04-22 | $125.95 | $126.25 | $125.80 | $126.07 | $117.41 | 1,756,208 |
2019-04-18 | $126.48 | $126.48 | $125.72 | $126.21 | $117.54 | 3,065,113 |
2019-04-17 | $127.07 | $127.07 | $125.94 | $126.09 | $117.43 | 924,286 |
2019-04-16 | $126.72 | $126.82 | $126.29 | $126.53 | $117.84 | 877,573 |
2019-04-15 | $126.56 | $126.70 | $126.08 | $126.28 | $117.61 | 3,306,462 |
2019-04-12 | $126.47 | $126.79 | $126.05 | $126.57 | $117.88 | 1,479,514 |
2019-04-11 | $125.74 | $125.87 | $125.22 | $125.60 | $116.97 | 1,379,438 |
2019-04-10 | $125.27 | $125.55 | $125.06 | $125.45 | $116.83 | 1,174,164 |
2019-04-09 | $125.41 | $125.41 | $124.79 | $125.04 | $116.45 | 1,892,045 |
2019-04-08 | $125.62 | $125.88 | $125.40 | $125.85 | $117.21 | 1,051,250 |
2019-04-05 | $125.46 | $125.80 | $125.25 | $125.77 | $117.13 | 1,263,678 |
2019-04-04 | $124.88 | $125.25 | $124.73 | $125.20 | $116.60 | 919,368 |
2019-04-03 | $125.17 | $125.24 | $124.43 | $124.77 | $116.20 | 2,009,590 |
2019-04-02 | $124.94 | $124.97 | $124.34 | $124.63 | $116.07 | 2,285,523 |
2019-04-01 | $124.26 | $125.00 | $124.22 | $124.89 | $116.31 | 3,244,593 |
2019-03-29 | $123.53 | $123.57 | $122.94 | $123.49 | $115.01 | 2,336,369 |
2019-03-28 | $122.70 | $123.05 | $122.05 | $122.84 | $114.40 | 1,419,043 |
2019-03-27 | $122.94 | $123.24 | $121.85 | $122.45 | $114.04 | 2,099,871 |
2019-03-26 | $122.58 | $123.20 | $122.27 | $122.99 | $114.54 | 1,470,992 |
2019-03-25 | $121.93 | $122.38 | $121.31 | $121.78 | $113.42 | 2,136,575 |
2019-03-22 | $123.60 | $123.80 | $121.85 | $121.99 | $113.61 | 1,981,969 |
2019-03-21 | $122.77 | $124.45 | $122.68 | $124.20 | $115.67 | 1,347,515 |
2019-03-20 | $123.90 | $124.16 | $122.96 | $123.12 | $114.66 | 1,312,221 |
2019-03-19 | $125.48 | $125.69 | $124.36 | $124.72 | $115.53 | 2,043,581 |
2019-03-18 | $124.62 | $125.13 | $124.58 | $125.02 | $115.81 | 915,268 |
2019-03-15 | $124.14 | $124.88 | $124.11 | $124.54 | $115.36 | 1,907,853 |
2019-03-14 | $124.02 | $124.32 | $123.77 | $123.97 | $114.83 | 725,656 |
2019-03-13 | $123.63 | $124.37 | $123.53 | $124.02 | $114.88 | 1,132,023 |
2019-03-12 | $123.09 | $123.51 | $123.05 | $123.23 | $114.15 | 1,034,212 |
2019-03-11 | $121.78 | $122.90 | $121.64 | $122.86 | $113.81 | 1,062,891 |
2019-03-08 | $120.98 | $121.42 | $120.58 | $121.35 | $112.41 | 3,028,849 |
2019-03-07 | $122.28 | $122.36 | $121.29 | $121.69 | $112.72 | 1,907,125 |
2019-03-06 | $123.31 | $123.31 | $122.29 | $122.43 | $113.41 | 1,310,453 |
2019-03-05 | $123.64 | $123.64 | $123.02 | $123.30 | $114.21 | 1,365,563 |
2019-03-04 | $124.45 | $124.51 | $122.46 | $123.55 | $114.44 | 2,566,301 |
2019-03-01 | $124.15 | $124.44 | $123.42 | $124.04 | $114.90 | 2,813,262 |
2019-02-28 | $123.63 | $123.72 | $123.29 | $123.35 | $114.26 | 1,160,749 |
2019-02-27 | $123.46 | $123.92 | $123.18 | $123.64 | $114.53 | 1,265,911 |
2019-02-26 | $123.77 | $124.15 | $123.59 | $123.68 | $114.57 | 2,631,472 |
2019-02-25 | $124.30 | $124.64 | $123.87 | $123.92 | $114.79 | 1,485,392 |
2019-02-22 | $123.57 | $123.85 | $123.30 | $123.72 | $114.60 | 1,066,372 |
2019-02-21 | $123.41 | $123.44 | $122.78 | $123.25 | $114.17 | 2,352,072 |
2019-02-20 | $123.21 | $123.83 | $123.02 | $123.63 | $114.52 | 2,656,748 |
2019-02-19 | $122.68 | $123.59 | $122.46 | $123.25 | $114.17 | 1,708,604 |
2019-02-15 | $122.15 | $122.92 | $122.08 | $122.91 | $113.85 | 1,404,396 |
2019-02-14 | $121.08 | $121.84 | $120.74 | $121.24 | $112.30 | 2,250,034 |
2019-02-13 | $121.50 | $121.91 | $121.28 | $121.58 | $112.62 | 2,363,584 |
2019-02-12 | $120.51 | $121.40 | $120.42 | $121.18 | $112.25 | 2,094,917 |
2019-02-11 | $119.83 | $119.89 | $119.43 | $119.78 | $110.95 | 2,730,619 |
2019-02-08 | $119.07 | $119.58 | $118.42 | $119.58 | $110.77 | 1,398,797 |
2019-02-07 | $119.92 | $120.02 | $118.70 | $119.56 | $110.75 | 1,842,161 |
2019-02-06 | $120.25 | $120.68 | $120.25 | $120.50 | $111.62 | 2,375,644 |
2019-02-05 | $120.57 | $120.72 | $120.08 | $120.53 | $111.65 | 2,008,718 |
2019-02-04 | $119.97 | $120.36 | $119.25 | $120.35 | $111.48 | 2,903,561 |
2019-02-01 | $119.91 | $120.27 | $119.51 | $119.94 | $111.10 | 3,810,230 |
2019-01-31 | $118.47 | $119.77 | $118.34 | $119.53 | $110.72 | 4,317,607 |
2019-01-30 | $118.14 | $119.28 | $117.66 | $118.80 | $110.04 | 3,088,264 |
2019-01-29 | $117.62 | $118.03 | $117.42 | $117.75 | $109.07 | 2,855,555 |
2019-01-28 | $117.13 | $117.54 | $116.63 | $117.51 | $108.85 | 8,427,353 |
2019-01-25 | $118.06 | $118.47 | $117.77 | $117.93 | $109.24 | 2,330,461 |
2019-01-24 | $117.05 | $117.48 | $116.64 | $117.31 | $108.66 | 3,804,258 |
2019-01-23 | $117.49 | $117.75 | $116.17 | $117.19 | $108.55 | 5,500,320 |
2019-01-22 | $117.69 | $117.78 | $116.30 | $116.97 | $108.35 | 11,149,544 |
2019-01-18 | $117.67 | $118.44 | $117.32 | $118.35 | $109.63 | 6,189,950 |
2019-01-17 | $115.52 | $117.18 | $115.52 | $116.80 | $108.19 | 3,826,904 |
2019-01-16 | $115.68 | $116.41 | $115.62 | $115.90 | $107.36 | 2,317,863 |
2019-01-15 | $114.56 | $115.60 | $114.56 | $115.46 | $106.95 | 2,630,068 |
2019-01-14 | $114.21 | $114.96 | $114.04 | $114.60 | $106.15 | 7,072,862 |
2019-01-11 | $114.42 | $115.09 | $114.16 | $115.09 | $106.61 | 9,750,415 |
2019-01-10 | $113.77 | $114.94 | $113.48 | $114.87 | $106.40 | 3,227,761 |
2019-01-09 | $114.36 | $114.75 | $113.67 | $114.39 | $105.96 | 2,555,626 |
2019-01-08 | $114.04 | $114.11 | $112.97 | $113.91 | $105.52 | 2,849,292 |
2019-01-07 | $112.36 | $113.85 | $111.98 | $112.99 | $104.66 | 5,027,732 |
2019-01-04 | $110.47 | $112.61 | $110.47 | $112.36 | $104.08 | 4,648,146 |
2019-01-03 | $110.60 | $110.96 | $109.02 | $109.22 | $101.17 | 4,021,401 |
2019-01-02 | $109.52 | $111.37 | $109.23 | $111.03 | $102.85 | 7,237,150 |
2018-12-31 | $110.63 | $111.05 | $109.70 | $111.05 | $102.87 | 9,247,504 |
2018-12-28 | $110.72 | $111.48 | $109.68 | $110.08 | $101.97 | 9,354,675 |
2018-12-27 | $107.80 | $110.16 | $106.39 | $110.16 | $102.04 | 10,882,463 |
2018-12-26 | $105.26 | $109.18 | $104.07 | $109.17 | $101.12 | 9,569,558 |
2018-12-24 | $107.14 | $107.54 | $104.74 | $104.79 | $97.07 | 5,436,446 |
2018-12-21 | $109.82 | $111.41 | $107.61 | $107.83 | $99.88 | 9,336,981 |
2018-12-20 | $110.55 | $111.32 | $108.56 | $109.51 | $101.44 | 9,278,539 |
2018-12-19 | $112.69 | $114.35 | $110.45 | $111.17 | $102.98 | 7,257,291 |
2018-12-18 | $113.91 | $114.23 | $111.91 | $112.57 | $104.27 | 6,512,093 |
2018-12-17 | $114.92 | $115.41 | $112.49 | $113.14 | $104.80 | 7,405,172 |
2018-12-14 | $116.98 | $117.53 | $115.83 | $116.15 | $106.81 | 5,285,760 |
2018-12-13 | $118.33 | $118.68 | $117.41 | $117.87 | $108.39 | 5,000,038 |
2018-12-12 | $119.02 | $119.37 | $117.95 | $117.98 | $108.49 | 5,693,871 |
2018-12-11 | $119.16 | $119.44 | $117.07 | $117.61 | $108.15 | 8,126,726 |
2018-12-10 | $118.28 | $118.39 | $115.68 | $117.83 | $108.35 | 5,354,003 |
2018-12-07 | $120.40 | $121.17 | $117.87 | $118.29 | $108.78 | 6,224,891 |
2018-12-06 | $119.45 | $120.46 | $117.40 | $120.46 | $110.77 | 5,246,150 |
2018-12-04 | $124.38 | $124.51 | $120.87 | $121.06 | $111.32 | 4,657,408 |
2018-12-03 | $125.05 | $125.10 | $123.67 | $123.92 | $113.95 | 7,127,393 |
2018-11-30 | $122.68 | $123.71 | $122.56 | $123.48 | $113.55 | 3,195,208 |
2018-11-29 | $122.61 | $123.44 | $122.22 | $122.75 | $112.88 | 2,270,706 |
2018-11-28 | $121.34 | $122.90 | $120.71 | $122.89 | $113.01 | 4,623,870 |
2018-11-27 | $120.37 | $121.10 | $120.19 | $121.08 | $111.34 | 3,668,640 |
2018-11-26 | $120.13 | $120.90 | $120.13 | $120.78 | $111.07 | 4,514,336 |
2018-11-23 | $119.16 | $119.87 | $118.97 | $119.31 | $109.72 | 1,148,970 |
2018-11-21 | $120.02 | $120.88 | $119.92 | $119.99 | $110.34 | 2,802,041 |
2018-11-20 | $120.92 | $121.33 | $119.33 | $119.66 | $110.04 | 3,777,933 |
2018-11-19 | $122.46 | $122.94 | $121.36 | $121.96 | $112.15 | 3,512,310 |
2018-11-16 | $121.82 | $123.02 | $121.66 | $122.67 | $112.81 | 2,628,555 |
2018-11-15 | $120.25 | $122.13 | $119.67 | $122.06 | $112.24 | 2,946,913 |
2018-11-14 | $122.42 | $122.55 | $120.09 | $120.87 | $111.15 | 2,495,843 |
2018-11-13 | $122.10 | $122.82 | $121.30 | $121.65 | $111.87 | 2,742,319 |
2018-11-12 | $123.43 | $123.60 | $121.59 | $121.80 | $112.01 | 1,965,492 |
2018-11-09 | $123.86 | $124.00 | $122.93 | $123.56 | $113.62 | 1,611,946 |
2018-11-08 | $124.13 | $124.76 | $123.86 | $124.37 | $114.37 | 1,675,239 |
2018-11-07 | $123.67 | $124.56 | $122.97 | $124.44 | $114.43 | 2,464,845 |
2018-11-06 | $122.05 | $122.81 | $121.77 | $122.75 | $112.88 | 2,130,124 |
2018-11-05 | $121.29 | $122.36 | $121.22 | $122.07 | $112.25 | 2,186,795 |
2018-11-02 | $122.02 | $122.03 | $119.79 | $120.81 | $111.10 | 2,701,159 |
2018-11-01 | $120.51 | $121.24 | $120.22 | $121.09 | $111.35 | 2,593,903 |
2018-10-31 | $120.37 | $121.17 | $119.90 | $120.09 | $110.43 | 4,100,813 |
2018-10-30 | $117.79 | $119.60 | $117.36 | $119.45 | $109.84 | 4,167,988 |
2018-10-29 | $117.92 | $119.53 | $116.20 | $117.54 | $108.09 | 4,208,513 |
2018-10-26 | $117.96 | $118.87 | $116.26 | $117.27 | $107.84 | 7,802,027 |
2018-10-25 | $118.05 | $119.66 | $117.67 | $118.90 | $109.34 | 3,570,272 |
2018-10-24 | $120.30 | $120.41 | $117.26 | $117.45 | $108.01 | 2,880,024 |
2018-10-23 | $119.55 | $121.00 | $118.70 | $120.35 | $110.67 | 2,674,057 |
2018-10-22 | $122.47 | $122.49 | $120.91 | $121.07 | $111.33 | 1,579,715 |
2018-10-19 | $122.21 | $123.10 | $121.89 | $122.17 | $112.35 | 1,820,032 |
2018-10-18 | $122.93 | $123.53 | $121.57 | $122.10 | $112.28 | 2,035,905 |
2018-10-17 | $122.92 | $123.67 | $122.02 | $123.25 | $113.34 | 1,755,514 |
2018-10-16 | $121.65 | $123.15 | $121.34 | $123.01 | $113.12 | 1,879,749 |
2018-10-15 | $121.08 | $122.06 | $121.01 | $121.02 | $111.29 | 2,672,720 |
2018-10-12 | $122.03 | $122.03 | $119.84 | $121.22 | $111.47 | 3,568,351 |
2018-10-11 | $123.33 | $123.54 | $120.00 | $120.55 | $110.86 | 5,988,400 |
2018-10-10 | $126.73 | $126.79 | $123.61 | $123.72 | $113.77 | 3,370,700 |
2018-10-09 | $127.01 | $127.36 | $126.53 | $126.87 | $116.67 | 1,860,512 |
2018-10-08 | $126.49 | $127.41 | $126.46 | $127.24 | $117.01 | 1,871,837 |
2018-10-05 | $127.36 | $127.58 | $126.32 | $126.80 | $116.60 | 2,074,062 |
2018-10-04 | $127.23 | $127.53 | $126.45 | $127.19 | $116.96 | 1,789,661 |
2018-10-03 | $127.77 | $127.96 | $127.21 | $127.40 | $117.16 | 2,935,767 |
2018-10-02 | $127.09 | $127.48 | $126.79 | $127.28 | $117.04 | 1,200,457 |
2018-10-01 | $127.25 | $127.50 | $126.72 | $127.03 | $116.81 | 1,189,424 |
2018-09-28 | $126.31 | $126.93 | $126.18 | $126.62 | $116.44 | 1,922,709 |
2018-09-27 | $126.66 | $127.24 | $126.42 | $126.53 | $116.36 | 1,956,631 |
2018-09-26 | $127.39 | $127.64 | $126.43 | $126.62 | $116.44 | 1,585,992 |
2018-09-25 | $128.85 | $128.85 | $128.02 | $128.08 | $117.05 | 2,233,713 |
2018-09-24 | $129.37 | $129.54 | $128.38 | $128.59 | $117.52 | 1,242,062 |
2018-09-21 | $129.82 | $129.82 | $129.44 | $129.51 | $118.36 | 1,875,240 |
2018-09-20 | $128.91 | $129.57 | $128.91 | $129.36 | $118.22 | 1,592,876 |
2018-09-19 | $128.08 | $128.77 | $128.02 | $128.47 | $117.41 | 2,442,664 |
2018-09-18 | $127.69 | $128.33 | $127.52 | $128.12 | $117.09 | 833,552 |
2018-09-17 | $127.79 | $127.97 | $127.47 | $127.59 | $116.60 | 903,488 |
2018-09-14 | $127.62 | $127.80 | $127.31 | $127.70 | $116.70 | 2,239,802 |
2018-09-13 | $127.43 | $127.60 | $127.09 | $127.48 | $116.50 | 1,927,980 |
2018-09-12 | $126.92 | $127.29 | $126.80 | $126.98 | $116.05 | 1,179,507 |
2018-09-11 | $126.29 | $127.18 | $126.28 | $126.92 | $115.99 | 1,072,646 |
2018-09-10 | $127.09 | $127.48 | $126.84 | $126.86 | $115.94 | 733,587 |
2018-09-07 | $126.52 | $126.87 | $126.22 | $126.60 | $115.70 | 1,360,256 |
2018-09-06 | $127.38 | $127.56 | $126.60 | $126.94 | $116.01 | 1,048,275 |
2018-09-05 | $126.71 | $127.38 | $126.52 | $127.29 | $116.33 | 2,443,181 |
2018-09-04 | $127.04 | $127.20 | $126.49 | $126.91 | $115.98 | 1,433,534 |
2018-08-31 | $127.02 | $127.30 | $126.63 | $127.10 | $116.15 | 1,458,137 |
2018-08-30 | $127.75 | $127.81 | $127.02 | $127.25 | $116.29 | 1,555,882 |
2018-08-29 | $127.72 | $128.18 | $127.42 | $127.95 | $116.93 | 1,257,365 |
2018-08-28 | $127.84 | $127.92 | $127.49 | $127.64 | $116.65 | 1,809,332 |
2018-08-27 | $127.26 | $127.73 | $127.12 | $127.61 | $116.62 | 1,430,284 |
2018-08-24 | $126.49 | $126.95 | $126.44 | $126.82 | $115.90 | 934,045 |
2018-08-23 | $126.47 | $126.69 | $126.13 | $126.25 | $115.38 | 1,169,840 |
2018-08-22 | $126.79 | $126.91 | $126.55 | $126.67 | $115.76 | 1,018,725 |
2018-08-21 | $126.79 | $127.33 | $126.79 | $126.91 | $115.98 | 954,852 |
2018-08-20 | $126.33 | $126.71 | $126.33 | $126.55 | $115.65 | 1,235,764 |
2018-08-17 | $125.47 | $126.41 | $125.47 | $126.19 | $115.32 | 1,209,600 |
2018-08-16 | $124.85 | $125.83 | $124.85 | $125.60 | $114.78 | 959,506 |
2018-08-15 | $124.49 | $124.49 | $123.56 | $124.18 | $113.49 | 1,514,952 |
2018-08-14 | $124.60 | $125.20 | $124.60 | $125.08 | $114.31 | 1,711,218 |
2018-08-13 | $125.05 | $125.20 | $124.10 | $124.28 | $113.58 | 1,161,794 |
2018-08-10 | $125.17 | $125.33 | $124.72 | $124.98 | $114.22 | 1,271,164 |
2018-08-09 | $126.23 | $126.29 | $125.79 | $125.88 | $115.04 | 1,089,588 |
2018-08-08 | $126.26 | $126.29 | $125.90 | $126.15 | $115.29 | 1,036,792 |
2018-08-07 | $126.25 | $126.53 | $126.04 | $126.29 | $115.41 | 2,797,062 |
2018-08-06 | $125.64 | $126.19 | $125.43 | $125.93 | $115.09 | 1,549,853 |
2018-08-03 | $124.89 | $125.62 | $124.84 | $125.60 | $114.78 | 1,769,608 |
2018-08-02 | $124.07 | $124.92 | $123.90 | $124.82 | $114.07 | 1,874,755 |
2018-08-01 | $124.90 | $125.32 | $124.63 | $124.69 | $113.95 | 3,076,064 |
2018-07-31 | $125.33 | $125.61 | $125.03 | $125.32 | $114.53 | 3,036,122 |
2018-07-30 | $124.74 | $125.27 | $124.71 | $124.94 | $114.18 | 1,367,510 |
2018-07-27 | $124.85 | $125.14 | $124.34 | $124.69 | $113.95 | 4,369,818 |
2018-07-26 | $124.72 | $125.34 | $124.72 | $125.06 | $114.29 | 976,978 |
2018-07-25 | $123.59 | $124.53 | $123.48 | $124.40 | $113.69 | 1,439,698 |
2018-07-24 | $123.67 | $124.10 | $123.47 | $123.80 | $113.14 | 1,095,239 |
2018-07-23 | $123.06 | $123.49 | $122.85 | $123.37 | $112.75 | 1,625,598 |
2018-07-20 | $123.14 | $123.27 | $122.92 | $123.07 | $112.47 | 750,049 |
2018-07-19 | $123.41 | $123.68 | $123.00 | $123.37 | $112.75 | 1,713,371 |
2018-07-18 | $123.38 | $123.82 | $123.28 | $123.77 | $113.11 | 1,119,144 |
2018-07-17 | $123.01 | $123.53 | $122.89 | $123.33 | $112.71 | 752,179 |
2018-07-16 | $122.97 | $123.13 | $122.68 | $123.09 | $112.49 | 894,260 |
2018-07-13 | $122.88 | $123.35 | $122.69 | $123.02 | $112.43 | 993,434 |
2018-07-12 | $123.20 | $123.21 | $122.65 | $123.10 | $112.50 | 1,520,123 |
2018-07-11 | $123.04 | $123.19 | $122.42 | $122.57 | $112.01 | 1,437,404 |
2018-07-10 | $123.47 | $123.74 | $123.33 | $123.67 | $113.02 | 1,603,754 |
2018-07-09 | $122.85 | $123.31 | $122.36 | $123.21 | $112.60 | 1,236,801 |
2018-07-06 | $121.31 | $122.36 | $121.08 | $122.11 | $111.59 | 1,643,763 |
2018-07-05 | $121.12 | $121.39 | $120.55 | $121.36 | $110.91 | 1,057,186 |
2018-07-03 | $121.05 | $121.39 | $120.34 | $120.54 | $110.16 | 1,002,220 |
2018-07-02 | $120.70 | $121.35 | $120.43 | $121.33 | $110.23 | 1,427,824 |
2018-06-29 | $121.77 | $122.53 | $121.33 | $121.38 | $110.27 | 2,181,993 |
2018-06-28 | $120.68 | $121.58 | $120.33 | $121.31 | $110.21 | 1,409,793 |
2018-06-27 | $121.57 | $122.40 | $120.71 | $120.73 | $109.68 | 2,313,171 |
2018-06-26 | $121.57 | $121.81 | $121.02 | $121.42 | $110.31 | 1,454,352 |
2018-06-25 | $122.16 | $122.38 | $120.63 | $121.35 | $110.25 | 2,396,998 |
2018-06-22 | $122.76 | $123.12 | $122.43 | $122.48 | $111.27 | 3,505,322 |
2018-06-21 | $122.53 | $122.53 | $121.73 | $121.97 | $110.81 | 2,104,855 |
2018-06-20 | $122.95 | $123.06 | $122.50 | $122.70 | $111.47 | 876,727 |
2018-06-19 | $122.00 | $122.82 | $121.89 | $122.66 | $111.44 | 1,855,675 |
2018-06-18 | $122.60 | $122.99 | $122.34 | $122.94 | $111.69 | 2,869,697 |
2018-06-15 | $123.11 | $123.40 | $122.25 | $123.28 | $112.00 | 5,539,736 |
2018-06-14 | $123.90 | $123.90 | $123.24 | $123.41 | $112.12 | 1,446,937 |
2018-06-13 | $124.20 | $124.21 | $123.46 | $123.52 | $112.22 | 2,693,749 |
2018-06-12 | $124.38 | $124.40 | $123.77 | $124.08 | $112.73 | 1,179,169 |
2018-06-11 | $124.12 | $124.48 | $124.10 | $124.14 | $112.78 | 1,617,300 |
2018-06-08 | $123.57 | $124.08 | $123.38 | $124.05 | $112.70 | 913,965 |
2018-06-07 | $123.52 | $123.93 | $123.32 | $123.69 | $112.37 | 1,530,899 |
2018-06-06 | $122.52 | $123.25 | $122.24 | $123.25 | $111.97 | 863,422 |
2018-06-05 | $122.26 | $122.30 | $121.75 | $122.14 | $110.96 | 975,403 |
2018-06-04 | $122.40 | $122.73 | $122.02 | $122.29 | $111.10 | 822,673 |
2018-06-01 | $121.77 | $122.30 | $121.77 | $121.99 | $110.83 | 2,251,983 |
2018-05-31 | $121.95 | $121.95 | $120.77 | $121.05 | $109.97 | 1,767,599 |
2018-05-30 | $121.02 | $122.40 | $120.94 | $122.09 | $110.92 | 1,566,972 |
2018-05-29 | $121.15 | $121.38 | $119.66 | $120.25 | $109.25 | 2,126,109 |
2018-05-25 | $122.09 | $122.14 | $121.64 | $121.96 | $110.80 | 1,211,401 |
2018-05-24 | $122.70 | $122.73 | $121.63 | $122.46 | $111.25 | 1,090,716 |
2018-05-23 | $122.39 | $122.88 | $122.12 | $122.87 | $111.63 | 3,526,082 |
2018-05-22 | $123.38 | $123.77 | $122.91 | $122.97 | $111.72 | 1,022,199 |
2018-05-21 | $122.88 | $123.34 | $122.88 | $123.17 | $111.90 | 645,938 |
2018-05-18 | $122.73 | $122.73 | $122.18 | $122.27 | $111.08 | 521,457 |
2018-05-17 | $122.74 | $123.25 | $122.36 | $122.82 | $111.58 | 944,482 |
2018-05-16 | $122.35 | $123.02 | $122.26 | $122.75 | $111.52 | 1,200,005 |
2018-05-15 | $122.40 | $122.49 | $121.88 | $122.27 | $111.08 | 1,543,648 |
2018-05-14 | $123.00 | $123.31 | $122.64 | $122.83 | $111.59 | 792,077 |
2018-05-11 | $122.64 | $122.97 | $122.30 | $122.69 | $111.46 | 723,672 |
2018-05-10 | $121.63 | $122.58 | $121.51 | $122.41 | $111.21 | 934,724 |
2018-05-09 | $120.63 | $121.54 | $120.42 | $121.31 | $110.21 | 615,678 |
2018-05-08 | $120.15 | $120.34 | $119.43 | $120.16 | $109.16 | 1,221,955 |
2018-05-07 | $120.28 | $120.73 | $119.89 | $120.14 | $109.15 | 954,411 |
2018-05-04 | $118.10 | $120.25 | $117.81 | $119.88 | $108.91 | 1,204,679 |
2018-05-03 | $118.76 | $118.86 | $117.17 | $118.51 | $107.67 | 1,375,600 |
2018-05-02 | $119.91 | $120.17 | $118.91 | $119.08 | $108.18 | 1,738,098 |
2018-05-01 | $119.91 | $120.15 | $119.03 | $120.10 | $109.11 | 1,494,417 |
2018-04-30 | $121.63 | $121.96 | $120.33 | $120.34 | $109.33 | 2,097,870 |
2018-04-27 | $121.35 | $121.73 | $121.10 | $121.46 | $110.35 | 1,083,341 |
2018-04-26 | $121.10 | $121.77 | $120.72 | $121.42 | $110.31 | 1,577,675 |
2018-04-25 | $120.62 | $121.13 | $119.70 | $120.93 | $109.86 | 1,419,998 |
2018-04-24 | $121.94 | $122.31 | $119.89 | $120.65 | $109.61 | 4,214,815 |
2018-04-23 | $121.57 | $121.76 | $120.94 | $121.42 | $110.31 | 1,928,258 |
2018-04-20 | $122.17 | $122.25 | $120.94 | $121.37 | $110.26 | 1,138,670 |
2018-04-19 | $122.09 | $122.40 | $121.45 | $121.99 | $110.83 | 1,216,156 |
2018-04-18 | $122.64 | $122.90 | $122.33 | $122.35 | $111.15 | 842,329 |
2018-04-17 | $122.44 | $122.53 | $121.97 | $122.21 | $111.03 | 3,024,956 |
2018-04-16 | $121.44 | $122.07 | $121.02 | $121.62 | $110.49 | 1,588,145 |
2018-04-13 | $121.70 | $121.72 | $120.16 | $120.67 | $109.63 | 1,052,736 |
2018-04-12 | $120.83 | $121.53 | $120.68 | $121.04 | $109.96 | 1,118,407 |
2018-04-11 | $120.02 | $120.86 | $119.86 | $120.19 | $109.19 | 1,324,777 |
2018-04-10 | $120.42 | $121.17 | $119.97 | $120.73 | $109.68 | 1,567,553 |
2018-04-09 | $119.20 | $120.66 | $118.79 | $118.98 | $108.09 | 1,061,037 |
2018-04-06 | $120.19 | $120.72 | $117.61 | $118.50 | $107.66 | 2,339,101 |
2018-04-05 | $120.60 | $121.38 | $120.33 | $120.97 | $109.90 | 1,664,274 |
2018-04-04 | $117.38 | $120.31 | $117.25 | $120.09 | $109.10 | 2,345,538 |
2018-04-03 | $117.88 | $119.15 | $117.23 | $118.93 | $108.05 | 2,400,519 |
2018-04-02 | $119.71 | $119.82 | $116.03 | $117.32 | $106.58 | 2,721,083 |
2018-03-29 | $119.11 | $120.47 | $118.86 | $119.96 | $108.98 | 1,669,495 |
2018-03-28 | $118.82 | $119.49 | $118.11 | $118.49 | $107.65 | 2,193,217 |
2018-03-27 | $120.23 | $120.71 | $117.87 | $118.52 | $107.67 | 2,188,299 |
2018-03-26 | $118.69 | $119.96 | $117.73 | $119.80 | $108.84 | 2,724,199 |
2018-03-23 | $119.70 | $119.96 | $116.89 | $117.01 | $106.30 | 2,437,201 |
2018-03-22 | $121.49 | $121.85 | $119.39 | $119.49 | $108.56 | 1,977,605 |
2018-03-21 | $122.96 | $124.13 | $122.86 | $123.09 | $111.19 | 883,615 |
2018-03-20 | $123.18 | $123.53 | $122.66 | $122.93 | $111.05 | 2,619,587 |
2018-03-19 | $124.22 | $124.25 | $122.26 | $122.99 | $111.10 | 1,102,582 |
2018-03-16 | $124.10 | $124.96 | $124.10 | $124.38 | $112.36 | 984,252 |
2018-03-15 | $124.47 | $124.69 | $123.82 | $124.02 | $112.03 | 2,507,809 |
2018-03-14 | $125.62 | $125.67 | $123.97 | $124.24 | $112.23 | 1,603,149 |
2018-03-13 | $126.21 | $126.52 | $124.80 | $125.09 | $113.00 | 1,133,753 |
2018-03-12 | $125.99 | $126.44 | $125.58 | $125.78 | $113.62 | 1,450,910 |
2018-03-09 | $124.74 | $126.02 | $124.48 | $125.98 | $113.80 | 1,379,902 |
2018-03-08 | $123.86 | $124.06 | $123.17 | $123.96 | $111.98 | 826,148 |
2018-03-07 | $122.78 | $123.76 | $122.52 | $123.63 | $111.68 | 1,177,262 |
2018-03-06 | $123.98 | $123.98 | $123.05 | $123.83 | $111.86 | 986,738 |
2018-03-05 | $121.40 | $123.84 | $121.33 | $123.55 | $111.61 | 1,095,015 |
2018-03-02 | $120.69 | $122.31 | $120.26 | $122.08 | $110.28 | 1,230,678 |
2018-03-01 | $122.85 | $123.73 | $120.72 | $121.39 | $109.66 | 2,556,757 |
2018-02-28 | $124.96 | $125.06 | $122.79 | $122.80 | $110.93 | 1,498,104 |
2018-02-27 | $126.03 | $126.51 | $124.36 | $124.38 | $112.36 | 1,404,773 |
2018-02-26 | $125.12 | $125.95 | $124.62 | $125.90 | $113.73 | 1,155,690 |
2018-02-23 | $123.25 | $124.52 | $123.10 | $124.52 | $112.48 | 1,166,716 |
2018-02-22 | $123.09 | $124.01 | $122.35 | $122.58 | $110.73 | 1,517,043 |
2018-02-21 | $123.55 | $124.71 | $122.69 | $122.69 | $110.83 | 1,599,095 |
2018-02-20 | $124.00 | $124.39 | $123.10 | $123.45 | $111.52 | 1,259,493 |
2018-02-16 | $123.95 | $125.53 | $123.67 | $124.61 | $112.57 | 2,991,642 |
2018-02-15 | $123.97 | $124.33 | $122.73 | $124.32 | $112.30 | 1,524,187 |
2018-02-14 | $121.00 | $123.25 | $120.79 | $123.14 | $111.24 | 1,658,521 |
2018-02-13 | $120.71 | $121.78 | $120.38 | $121.56 | $109.81 | 1,678,634 |
2018-02-12 | $120.70 | $122.01 | $119.81 | $121.25 | $109.53 | 5,936,163 |
2018-02-09 | $119.73 | $120.65 | $116.23 | $119.83 | $108.25 | 3,495,971 |
2018-02-08 | $122.57 | $122.75 | $118.31 | $118.34 | $106.90 | 2,558,051 |
2018-02-07 | $122.56 | $124.39 | $122.29 | $122.51 | $110.67 | 2,514,990 |
2018-02-06 | $119.13 | $123.08 | $118.57 | $122.76 | $110.89 | 4,648,674 |
2018-02-05 | $125.45 | $126.22 | $120.68 | $121.14 | $109.43 | 3,439,886 |
2018-02-02 | $128.48 | $128.66 | $126.41 | $126.45 | $114.23 | 3,418,845 |
2018-02-01 | $128.76 | $129.64 | $128.66 | $129.33 | $116.83 | 9,848,702 |
2018-01-31 | $129.48 | $129.67 | $128.48 | $129.04 | $116.57 | 2,843,838 |
2018-01-30 | $129.80 | $130.27 | $129.14 | $129.18 | $116.69 | 2,600,276 |
2018-01-29 | $131.32 | $131.49 | $130.67 | $130.70 | $118.07 | 2,792,497 |
2018-01-26 | $130.68 | $131.56 | $130.57 | $131.54 | $118.83 | 1,344,916 |
2018-01-25 | $130.78 | $130.83 | $129.95 | $130.33 | $117.73 | 1,695,676 |
2018-01-24 | $130.49 | $130.85 | $129.75 | $130.36 | $117.76 | 1,697,830 |
2018-01-23 | $130.02 | $130.29 | $129.73 | $130.16 | $117.58 | 2,046,206 |
2018-01-22 | $129.05 | $130.15 | $129.03 | $130.14 | $117.56 | 1,888,228 |
2018-01-19 | $128.73 | $129.06 | $128.49 | $129.05 | $116.58 | 1,950,130 |
2018-01-18 | $128.83 | $128.91 | $128.28 | $128.48 | $116.06 | 1,900,462 |
2018-01-17 | $128.35 | $129.12 | $127.86 | $128.90 | $116.44 | 1,847,057 |
2018-01-16 | $128.84 | $129.14 | $127.53 | $127.88 | $115.52 | 10,605,125 |
2018-01-12 | $127.94 | $128.44 | $127.79 | $128.35 | $115.94 | 2,898,189 |
2018-01-11 | $126.95 | $127.62 | $126.84 | $127.61 | $115.28 | 1,949,638 |
2018-01-10 | $126.50 | $126.87 | $126.20 | $126.58 | $114.35 | 8,087,201 |
2018-01-09 | $126.74 | $127.09 | $126.58 | $126.67 | $114.43 | 3,851,338 |
2018-01-08 | $126.24 | $126.56 | $125.94 | $126.48 | $114.26 | 2,122,502 |
2018-01-05 | $126.24 | $126.36 | $125.76 | $126.28 | $114.07 | 1,901,513 |
2018-01-04 | $125.64 | $126.13 | $125.50 | $125.86 | $113.70 | 2,322,408 |
2018-01-03 | $124.94 | $125.45 | $124.87 | $125.38 | $113.26 | 1,473,643 |
2018-01-02 | $124.78 | $124.93 | $124.40 | $124.91 | $112.84 | 2,319,840 |
2017-12-29 | $125.08 | $125.10 | $124.26 | $124.34 | $112.32 | 2,282,111 |
2017-12-28 | $124.69 | $124.82 | $124.44 | $124.77 | $112.71 | 1,739,347 |
2017-12-27 | $124.49 | $124.62 | $124.28 | $124.44 | $112.41 | 1,380,502 |
2017-12-26 | $124.43 | $124.78 | $124.33 | $124.43 | $112.40 | 1,150,630 |
2017-12-22 | $124.63 | $124.68 | $124.18 | $124.46 | $112.43 | 1,488,900 |
2017-12-21 | $124.17 | $124.73 | $123.83 | $124.43 | $112.40 | 1,787,677 |
2017-12-20 | $124.97 | $125.10 | $124.40 | $124.53 | $111.92 | 2,013,684 |
2017-12-19 | $125.35 | $125.36 | $124.47 | $124.49 | $111.89 | 1,461,583 |
2017-12-18 | $124.70 | $125.32 | $124.70 | $124.95 | $112.30 | 2,126,269 |
2017-12-15 | $123.80 | $124.49 | $123.38 | $124.16 | $111.59 | 2,775,940 |
2017-12-14 | $124.00 | $124.19 | $123.14 | $123.17 | $110.70 | 2,048,770 |
2017-12-13 | $124.26 | $124.38 | $123.82 | $123.84 | $111.30 | 2,800,869 |
2017-12-12 | $123.95 | $124.47 | $123.85 | $124.18 | $111.61 | 2,865,740 |
2017-12-11 | $123.47 | $123.87 | $123.41 | $123.84 | $111.30 | 2,303,905 |
2017-12-08 | $123.16 | $123.51 | $122.87 | $123.50 | $111.00 | 1,987,978 |
2017-12-07 | $122.33 | $122.95 | $122.31 | $122.80 | $110.37 | 1,882,069 |
2017-12-06 | $122.82 | $122.91 | $122.46 | $122.51 | $110.11 | 1,810,989 |
2017-12-05 | $123.80 | $123.89 | $122.76 | $122.84 | $110.40 | 1,850,512 |
2017-12-04 | $124.06 | $124.58 | $123.66 | $123.67 | $111.15 | 2,739,928 |
2017-12-01 | $123.11 | $123.47 | $121.37 | $123.11 | $110.65 | 5,047,743 |
2017-11-30 | $122.79 | $123.75 | $122.57 | $123.03 | $110.57 | 2,251,117 |
2017-11-29 | $121.55 | $122.52 | $121.53 | $122.31 | $109.93 | 2,329,131 |
2017-11-28 | $119.91 | $121.40 | $119.83 | $121.35 | $109.06 | 1,599,360 |
2017-11-27 | $119.95 | $120.06 | $119.68 | $119.68 | $107.56 | 1,468,658 |
2017-11-24 | $120.19 | $120.22 | $119.86 | $119.89 | $107.75 | 1,372,990 |
2017-11-22 | $119.96 | $120.13 | $119.80 | $119.86 | $107.73 | 1,351,986 |
2017-11-21 | $119.86 | $120.07 | $119.82 | $119.92 | $107.78 | 1,650,367 |
2017-11-20 | $119.40 | $119.57 | $119.17 | $119.42 | $107.33 | 1,322,742 |
2017-11-17 | $119.23 | $119.49 | $119.13 | $119.30 | $107.22 | 1,332,064 |
2017-11-16 | $119.09 | $119.64 | $119.04 | $119.40 | $107.31 | 1,721,161 |
2017-11-15 | $118.47 | $118.89 | $118.08 | $118.60 | $106.59 | 1,822,252 |
2017-11-14 | $119.06 | $119.16 | $118.63 | $119.04 | $106.99 | 1,642,122 |
2017-11-13 | $118.95 | $119.57 | $118.95 | $119.48 | $107.38 | 1,212,123 |
2017-11-10 | $119.29 | $119.44 | $119.18 | $119.35 | $107.27 | 1,675,184 |
2017-11-09 | $119.24 | $119.65 | $118.80 | $119.53 | $107.43 | 1,597,569 |
2017-11-08 | $119.63 | $119.83 | $119.36 | $119.80 | $107.67 | 961,405 |
2017-11-07 | $120.23 | $120.36 | $119.58 | $119.83 | $107.70 | 1,490,976 |
2017-11-06 | $119.92 | $120.14 | $119.78 | $120.07 | $107.91 | 1,235,771 |
2017-11-03 | $119.64 | $119.96 | $119.49 | $119.87 | $107.73 | 1,714,710 |
2017-11-02 | $119.75 | $119.91 | $119.16 | $119.81 | $107.68 | 2,515,497 |
2017-11-01 | $119.94 | $120.23 | $119.66 | $119.80 | $107.67 | 1,777,503 |
2017-10-31 | $119.43 | $119.59 | $119.26 | $119.39 | $107.30 | 2,505,145 |
2017-10-30 | $119.70 | $119.82 | $119.25 | $119.34 | $107.26 | 1,541,520 |
2017-10-27 | $119.83 | $120.05 | $119.32 | $120.00 | $107.85 | 1,633,140 |
2017-10-26 | $120.16 | $120.35 | $119.95 | $119.97 | $107.82 | 1,456,972 |
2017-10-25 | $120.38 | $120.43 | $119.20 | $119.78 | $107.65 | 1,294,103 |
2017-10-24 | $120.48 | $120.66 | $120.36 | $120.49 | $108.29 | 1,287,302 |
2017-10-23 | $120.78 | $120.85 | $120.26 | $120.31 | $108.13 | 1,722,703 |
2017-10-20 | $120.47 | $120.82 | $120.23 | $120.64 | $108.43 | 1,306,140 |
2017-10-19 | $119.40 | $119.99 | $119.36 | $119.99 | $107.84 | 1,609,125 |
2017-10-18 | $119.89 | $120.00 | $119.72 | $119.82 | $107.69 | 955,866 |
2017-10-17 | $119.80 | $119.81 | $119.45 | $119.72 | $107.60 | 2,428,794 |
2017-10-16 | $119.67 | $119.95 | $119.60 | $119.69 | $107.57 | 2,910,165 |
2017-10-13 | $119.70 | $119.90 | $119.43 | $119.60 | $107.49 | 1,244,136 |
2017-10-12 | $119.78 | $119.86 | $119.47 | $119.55 | $107.45 | 1,451,938 |
2017-10-11 | $119.86 | $120.02 | $119.81 | $119.99 | $107.84 | 816,245 |
2017-10-10 | $119.87 | $120.18 | $119.78 | $120.01 | $107.86 | 2,051,502 |
2017-10-09 | $120.03 | $120.09 | $119.39 | $119.54 | $107.44 | 2,549,460 |
2017-10-06 | $120.04 | $120.11 | $119.66 | $119.93 | $107.79 | 1,061,051 |
2017-10-05 | $119.88 | $120.35 | $119.69 | $120.23 | $108.06 | 1,062,724 |
2017-10-04 | $119.48 | $119.89 | $119.48 | $119.71 | $107.59 | 1,708,552 |
2017-10-03 | $119.40 | $119.60 | $119.20 | $119.58 | $107.47 | 1,140,353 |
2017-10-02 | $118.61 | $119.29 | $118.44 | $119.27 | $107.20 | 1,482,847 |
2017-09-29 | $118.29 | $118.59 | $118.12 | $118.51 | $106.51 | 3,298,128 |
2017-09-28 | $118.20 | $118.35 | $117.97 | $118.33 | $106.35 | 3,121,800 |
2017-09-27 | $118.42 | $118.42 | $117.72 | $118.19 | $106.22 | 3,866,645 |
2017-09-26 | $118.00 | $118.13 | $117.89 | $117.95 | $106.01 | 1,063,791 |
2017-09-25 | $118.21 | $118.81 | $118.20 | $118.64 | $106.03 | 1,352,702 |
2017-09-22 | $118.07 | $118.37 | $118.05 | $118.25 | $105.68 | 1,109,800 |
2017-09-21 | $118.32 | $118.50 | $118.17 | $118.21 | $105.65 | 920,895 |
2017-09-20 | $118.28 | $118.50 | $118.04 | $118.38 | $105.80 | 1,520,549 |
2017-09-19 | $118.19 | $118.32 | $118.08 | $118.24 | $105.68 | 1,031,960 |
2017-09-18 | $117.85 | $118.14 | $117.78 | $118.14 | $105.59 | 1,862,339 |
2017-09-15 | $117.46 | $117.68 | $117.31 | $117.66 | $105.16 | 1,164,433 |
2017-09-14 | $117.18 | $117.56 | $117.16 | $117.52 | $105.03 | 1,317,001 |
2017-09-13 | $117.06 | $117.42 | $117.06 | $117.41 | $104.93 | 1,139,967 |
2017-09-12 | $116.74 | $117.26 | $116.74 | $117.25 | $104.79 | 1,141,090 |
2017-09-11 | $115.89 | $116.70 | $115.87 | $116.60 | $104.21 | 959,060 |
2017-09-08 | $114.91 | $115.42 | $114.87 | $115.23 | $102.99 | 1,080,075 |
2017-09-07 | $115.73 | $115.73 | $114.92 | $115.16 | $102.92 | 1,964,043 |
2017-09-06 | $115.44 | $115.81 | $115.41 | $115.63 | $103.34 | 1,883,843 |
2017-09-05 | $116.01 | $116.05 | $114.73 | $115.15 | $102.91 | 2,925,005 |
2017-09-01 | $115.97 | $116.50 | $115.97 | $116.24 | $103.89 | 1,322,314 |
2017-08-31 | $115.48 | $115.98 | $115.48 | $115.79 | $103.49 | 1,460,608 |
2017-08-30 | $114.95 | $115.43 | $114.77 | $115.25 | $103.00 | 913,299 |
2017-08-29 | $114.47 | $115.09 | $114.30 | $114.98 | $102.76 | 1,188,272 |
2017-08-28 | $115.53 | $115.54 | $114.79 | $115.09 | $102.86 | 1,402,736 |
2017-08-25 | $115.20 | $115.61 | $115.20 | $115.23 | $102.99 | 1,399,657 |
2017-08-24 | $115.24 | $115.31 | $114.81 | $114.83 | $102.63 | 920,422 |
2017-08-23 | $114.83 | $115.37 | $114.70 | $115.03 | $102.81 | 625,450 |
2017-08-22 | $114.66 | $115.35 | $114.66 | $115.23 | $102.99 | 2,129,605 |
2017-08-21 | $114.25 | $114.52 | $114.01 | $114.38 | $102.23 | 1,019,770 |
2017-08-18 | $114.23 | $114.97 | $114.06 | $114.28 | $102.14 | 1,282,508 |
2017-08-17 | $115.85 | $116.05 | $114.51 | $114.53 | $102.36 | 1,601,252 |
2017-08-16 | $116.47 | $116.61 | $116.05 | $116.22 | $103.87 | 2,040,573 |
2017-08-15 | $116.44 | $116.60 | $115.96 | $116.13 | $103.79 | 1,204,761 |
2017-08-14 | $115.91 | $116.47 | $115.91 | $116.21 | $103.86 | 1,698,846 |
2017-08-11 | $115.43 | $115.67 | $115.13 | $115.26 | $103.01 | 1,017,412 |
2017-08-10 | $116.47 | $116.60 | $115.42 | $115.48 | $103.21 | 3,933,776 |
2017-08-09 | $116.71 | $116.87 | $116.49 | $116.84 | $104.42 | 2,169,543 |
2017-08-08 | $117.09 | $117.78 | $116.80 | $117.00 | $104.57 | 2,896,602 |
2017-08-07 | $117.27 | $117.32 | $117.06 | $117.22 | $104.76 | 2,069,492 |
2017-08-04 | $117.43 | $117.45 | $117.20 | $117.31 | $104.84 | 1,227,429 |
2017-08-03 | $117.19 | $117.35 | $116.96 | $117.07 | $104.63 | 1,027,229 |
2017-08-02 | $117.28 | $117.32 | $116.94 | $117.31 | $104.84 | 1,830,348 |
2017-08-01 | $117.59 | $117.62 | $117.20 | $117.48 | $105.00 | 1,532,407 |
2017-07-31 | $117.27 | $117.45 | $117.05 | $117.20 | $104.75 | 1,535,711 |
2017-07-28 | $116.84 | $117.10 | $116.70 | $117.03 | $104.59 | 2,998,022 |
2017-07-27 | $117.08 | $117.15 | $116.60 | $117.13 | $104.68 | 1,198,153 |
2017-07-26 | $117.37 | $117.48 | $116.84 | $116.96 | $104.53 | 1,675,618 |
2017-07-25 | $117.20 | $117.52 | $117.04 | $117.20 | $104.75 | 1,173,789 |
2017-07-24 | $116.65 | $116.72 | $116.44 | $116.57 | $104.18 | 1,831,270 |
2017-07-21 | $116.66 | $116.77 | $116.36 | $116.76 | $104.35 | 1,053,730 |
2017-07-20 | $117.06 | $117.16 | $116.74 | $116.94 | $104.51 | 1,250,669 |
2017-07-19 | $116.44 | $116.92 | $116.35 | $116.91 | $104.49 | 1,109,932 |
2017-07-18 | $116.22 | $116.30 | $115.94 | $116.25 | $103.90 | 1,424,195 |
2017-07-17 | $116.43 | $116.72 | $116.30 | $116.45 | $104.08 | 1,811,171 |
2017-07-14 | $116.02 | $116.71 | $115.83 | $116.48 | $104.10 | 929,849 |
2017-07-13 | $115.94 | $116.19 | $115.74 | $116.12 | $103.78 | 1,608,447 |
2017-07-12 | $115.76 | $116.14 | $115.75 | $115.84 | $103.53 | 1,121,690 |
2017-07-11 | $115.45 | $115.52 | $114.71 | $115.25 | $103.00 | 1,068,438 |
2017-07-10 | $115.42 | $115.70 | $115.37 | $115.44 | $103.17 | 1,470,754 |
2017-07-07 | $115.45 | $115.66 | $115.07 | $115.59 | $103.31 | 3,466,110 |
2017-07-06 | $116.01 | $116.13 | $115.09 | $115.16 | $102.92 | 1,765,567 |
2017-07-05 | $117.35 | $117.48 | $116.75 | $117.09 | $104.00 | 2,672,930 |
2017-07-03 | $116.82 | $117.79 | $116.82 | $117.30 | $104.19 | 1,002,674 |
2017-06-30 | $116.67 | $116.83 | $116.25 | $116.43 | $103.41 | 1,807,747 |
2017-06-29 | $117.10 | $117.34 | $115.68 | $116.27 | $103.27 | 3,235,943 |
2017-06-28 | $116.37 | $117.01 | $116.37 | $116.71 | $103.66 | 3,477,714 |
2017-06-27 | $116.33 | $116.72 | $115.85 | $115.86 | $102.91 | 2,054,594 |
2017-06-26 | $116.29 | $116.67 | $116.15 | $116.40 | $103.39 | 1,887,874 |
2017-06-23 | $116.00 | $116.25 | $115.77 | $115.90 | $102.94 | 4,580,186 |
2017-06-22 | $116.02 | $116.21 | $115.81 | $115.88 | $102.93 | 5,548,135 |
2017-06-21 | $116.61 | $116.64 | $115.75 | $115.93 | $102.97 | 1,935,882 |
2017-06-20 | $117.14 | $117.14 | $116.54 | $116.58 | $103.55 | 1,120,769 |
2017-06-19 | $117.15 | $117.46 | $117.06 | $117.41 | $104.28 | 2,391,940 |
2017-06-16 | $116.80 | $116.81 | $116.26 | $116.80 | $103.74 | 3,268,069 |
2017-06-15 | $116.14 | $116.68 | $116.04 | $116.58 | $103.55 | 3,399,001 |
2017-06-14 | $117.11 | $117.11 | $116.32 | $116.77 | $103.72 | 2,083,440 |
2017-06-13 | $116.83 | $117.08 | $116.68 | $117.00 | $103.92 | 2,181,008 |
2017-06-12 | $116.48 | $116.98 | $116.34 | $116.63 | $103.59 | 4,665,107 |
2017-06-09 | $115.68 | $116.45 | $115.68 | $116.37 | $103.36 | 3,036,864 |
2017-06-08 | $115.17 | $115.79 | $115.12 | $115.42 | $102.52 | 1,631,695 |
2017-06-07 | $115.25 | $115.47 | $114.90 | $115.16 | $102.29 | 5,843,422 |
2017-06-06 | $115.03 | $115.46 | $114.85 | $115.18 | $102.30 | 1,107,399 |
2017-06-05 | $115.49 | $115.63 | $115.32 | $115.38 | $102.48 | 1,885,775 |
2017-06-02 | $115.52 | $115.69 | $115.25 | $115.54 | $102.62 | 1,647,264 |
2017-06-01 | $114.81 | $115.62 | $114.56 | $115.58 | $102.66 | 2,832,179 |
2017-05-31 | $114.77 | $114.78 | $114.09 | $114.53 | $101.73 | 2,531,342 |
2017-05-30 | $114.67 | $114.90 | $114.52 | $114.66 | $101.84 | 2,623,518 |
2017-05-26 | $114.90 | $115.06 | $114.82 | $114.99 | $102.13 | 1,477,373 |
2017-05-25 | $115.16 | $115.37 | $114.87 | $115.02 | $102.16 | 1,110,990 |
2017-05-24 | $114.96 | $114.96 | $114.55 | $114.84 | $102.00 | 1,540,747 |
2017-05-23 | $114.63 | $114.94 | $114.39 | $114.80 | $101.97 | 1,130,251 |
2017-05-22 | $114.20 | $114.48 | $114.02 | $114.41 | $101.62 | 1,463,947 |
2017-05-19 | $113.30 | $114.32 | $113.27 | $113.91 | $101.18 | 1,685,995 |
2017-05-18 | $112.60 | $113.52 | $112.39 | $113.05 | $100.41 | 2,283,618 |
2017-05-17 | $113.86 | $114.06 | $112.82 | $112.89 | $100.27 | 3,141,088 |
2017-05-16 | $115.14 | $115.23 | $114.62 | $114.80 | $101.97 | 1,288,787 |
2017-05-15 | $114.51 | $115.13 | $114.51 | $114.95 | $102.10 | 1,294,767 |
2017-05-12 | $114.36 | $114.44 | $114.02 | $114.21 | $101.44 | 1,084,706 |
2017-05-11 | $114.72 | $114.83 | $114.06 | $114.59 | $101.78 | 2,127,069 |
2017-05-10 | $114.57 | $114.99 | $114.55 | $114.95 | $102.10 | 1,917,187 |
2017-05-09 | $115.09 | $115.10 | $114.36 | $114.61 | $101.80 | 1,437,098 |
2017-05-08 | $115.04 | $115.17 | $114.76 | $114.94 | $102.09 | 4,959,179 |
2017-05-05 | $114.69 | $115.09 | $114.54 | $115.08 | $102.21 | 1,541,897 |
2017-05-04 | $114.83 | $114.83 | $114.00 | $114.47 | $101.67 | 1,855,945 |
2017-05-03 | $114.42 | $114.78 | $114.25 | $114.69 | $101.87 | 1,506,806 |
2017-05-02 | $114.85 | $114.94 | $114.43 | $114.62 | $101.81 | 1,894,995 |
2017-05-01 | $114.84 | $115.09 | $114.53 | $114.79 | $101.96 | 1,621,998 |
2017-04-28 | $115.32 | $115.34 | $114.64 | $114.72 | $101.90 | 3,997,794 |
2017-04-27 | $115.59 | $115.59 | $114.89 | $115.27 | $102.38 | 1,773,326 |
2017-04-26 | $115.54 | $116.21 | $115.39 | $115.55 | $102.63 | 2,335,782 |
2017-04-25 | $115.34 | $115.79 | $115.28 | $115.61 | $102.69 | 1,539,249 |
2017-04-24 | $114.83 | $115.06 | $114.62 | $114.89 | $102.05 | 1,473,486 |
2017-04-21 | $114.03 | $114.17 | $113.45 | $113.62 | $100.92 | 1,463,652 |
2017-04-20 | $113.46 | $114.41 | $113.38 | $114.19 | $101.42 | 1,488,745 |
2017-04-19 | $114.02 | $114.20 | $113.13 | $113.32 | $100.65 | 1,724,846 |
2017-04-18 | $113.68 | $113.98 | $113.23 | $113.69 | $100.98 | 7,755,458 |
2017-04-17 | $113.45 | $114.11 | $113.14 | $114.10 | $101.34 | 1,982,876 |
2017-04-13 | $113.86 | $114.24 | $113.11 | $113.11 | $100.47 | 2,117,815 |
2017-04-12 | $114.60 | $114.65 | $113.97 | $114.15 | $101.39 | 1,712,125 |
2017-04-11 | $114.46 | $121.24 | $113.79 | $114.72 | $101.90 | 25,688 |
2017-04-10 | $114.76 | $115.21 | $114.44 | $114.71 | $101.89 | 1,768,679 |
2017-04-07 | $114.70 | $115.11 | $114.42 | $114.61 | $101.80 | 2,103,738 |
2017-04-06 | $114.42 | $115.15 | $114.13 | $114.82 | $101.98 | 3,252,564 |
2017-04-05 | $115.33 | $115.89 | $114.27 | $114.36 | $101.58 | 2,602,879 |
2017-04-04 | $114.48 | $114.86 | $114.30 | $114.83 | $101.99 | 1,315,675 |
2017-04-03 | $114.97 | $115.02 | $113.87 | $114.64 | $101.82 | 2,376,627 |
2017-03-31 | $115.12 | $115.33 | $114.88 | $114.94 | $102.09 | 2,455,436 |
2017-03-30 | $114.76 | $115.40 | $114.56 | $115.27 | $102.38 | 1,778,964 |
2017-03-29 | $114.50 | $114.91 | $114.25 | $114.72 | $101.90 | 1,465,140 |
2017-03-28 | $113.53 | $114.88 | $113.47 | $114.64 | $101.82 | 1,526,853 |
2017-03-27 | $112.85 | $113.80 | $112.65 | $113.63 | $100.93 | 2,156,537 |
2017-03-24 | $114.28 | $114.57 | $113.49 | $113.97 | $101.23 | 2,418,889 |
2017-03-23 | $114.51 | $115.41 | $114.42 | $114.67 | $101.34 | 2,255,680 |
2017-03-22 | $114.47 | $114.85 | $114.15 | $114.66 | $101.33 | 2,073,329 |
2017-03-21 | $116.62 | $116.67 | $114.50 | $114.64 | $101.31 | 2,885,081 |
2017-03-20 | $116.49 | $116.61 | $116.12 | $116.29 | $102.77 | 2,257,156 |
2017-03-17 | $117.17 | $117.20 | $116.63 | $116.63 | $103.07 | 1,559,061 |
2017-03-16 | $117.25 | $117.41 | $116.80 | $116.94 | $103.34 | 1,413,757 |
2017-03-15 | $116.28 | $117.38 | $116.26 | $117.09 | $103.47 | 2,841,185 |
2017-03-14 | $116.08 | $116.09 | $115.54 | $116.06 | $102.56 | 2,320,661 |
2017-03-13 | $116.43 | $116.62 | $116.28 | $116.52 | $102.97 | 2,443,904 |
2017-03-10 | $116.67 | $116.83 | $115.93 | $116.50 | $102.95 | 1,675,192 |
2017-03-09 | $116.06 | $116.44 | $115.60 | $116.13 | $102.63 | 2,364,667 |
2017-03-08 | $116.80 | $116.99 | $115.99 | $116.05 | $102.56 | 1,496,514 |
2017-03-07 | $116.95 | $117.03 | $116.57 | $116.66 | $103.09 | 2,069,731 |
2017-03-06 | $117.03 | $117.30 | $116.75 | $117.12 | $103.50 | 1,795,897 |
2017-03-03 | $117.42 | $117.66 | $117.31 | $117.52 | $103.85 | 2,010,158 |
2017-03-02 | $118.35 | $118.35 | $117.47 | $117.50 | $103.84 | 1,538,873 |
2017-03-01 | $117.58 | $118.74 | $117.58 | $118.42 | $104.65 | 1,619,150 |
2017-02-28 | $116.69 | $116.86 | $116.39 | $116.65 | $103.09 | 3,593,394 |
2017-02-27 | $116.69 | $117.11 | $116.59 | $116.98 | $103.38 | 2,803,629 |
2017-02-24 | $116.22 | $116.76 | $116.16 | $116.75 | $103.17 | 2,182,543 |
2017-02-23 | $116.95 | $117.04 | $116.33 | $116.79 | $103.21 | 1,778,743 |
2017-02-22 | $116.62 | $116.81 | $116.42 | $116.61 | $103.05 | 1,924,293 |
2017-02-21 | $116.24 | $116.98 | $116.24 | $116.86 | $103.27 | 1,593,300 |
2017-02-17 | $115.53 | $116.06 | $115.43 | $116.05 | $102.56 | 1,521,254 |
2017-02-16 | $116.06 | $116.24 | $115.57 | $115.99 | $102.50 | 2,160,055 |
2017-02-15 | $115.48 | $116.23 | $115.38 | $116.10 | $102.60 | 1,606,587 |
2017-02-14 | $114.91 | $115.58 | $114.73 | $115.57 | $102.13 | 1,465,781 |
2017-02-13 | $114.62 | $115.23 | $114.60 | $114.98 | $101.61 | 1,983,193 |
2017-02-10 | $114.10 | $114.50 | $114.02 | $114.34 | $101.04 | 1,422,112 |
2017-02-09 | $113.27 | $114.02 | $113.27 | $113.84 | $100.60 | 1,610,969 |
2017-02-08 | $112.87 | $113.13 | $112.56 | $113.06 | $99.91 | 2,552,347 |
2017-02-07 | $113.56 | $113.67 | $112.94 | $113.11 | $99.96 | 1,744,534 |
2017-02-06 | $113.48 | $113.74 | $113.22 | $113.37 | $100.19 | 2,091,262 |
2017-02-03 | $113.41 | $113.81 | $113.06 | $113.70 | $100.48 | 1,875,388 |
2017-02-02 | $112.33 | $112.72 | $112.09 | $112.65 | $99.55 | 1,527,991 |
2017-02-01 | $112.99 | $113.22 | $112.17 | $112.41 | $99.34 | 3,196,112 |
2017-01-31 | $112.40 | $112.71 | $112.04 | $112.71 | $99.60 | 2,641,193 |
2017-01-30 | $113.01 | $113.02 | $111.97 | $112.57 | $99.48 | 1,850,372 |
2017-01-27 | $113.78 | $113.78 | $113.27 | $113.37 | $100.19 | 1,577,183 |
2017-01-26 | $113.84 | $114.01 | $113.53 | $113.71 | $100.49 | 3,054,782 |
2017-01-25 | $113.37 | $113.88 | $113.25 | $113.84 | $100.60 | 4,976,160 |
2017-01-24 | $112.13 | $113.13 | $112.03 | $112.87 | $99.75 | 2,234,960 |
2017-01-23 | $112.31 | $112.47 | $111.60 | $111.95 | $98.93 | 2,159,923 |
2017-01-20 | $112.42 | $112.83 | $112.21 | $112.53 | $99.44 | 1,685,401 |
2017-01-19 | $112.52 | $112.64 | $111.71 | $111.97 | $98.95 | 2,545,162 |
2017-01-18 | $112.27 | $112.49 | $111.91 | $112.44 | $99.37 | 1,431,962 |
2017-01-17 | $112.55 | $112.67 | $111.98 | $112.22 | $99.17 | 3,365,948 |
2017-01-13 | $112.76 | $113.17 | $112.61 | $112.81 | $99.69 | 2,385,915 |
2017-01-12 | $112.77 | $112.93 | $111.86 | $112.67 | $99.57 | 2,096,237 |
2017-01-11 | $112.56 | $112.99 | $112.29 | $112.97 | $99.83 | 5,295,647 |
2017-01-10 | $112.53 | $113.10 | $112.33 | $112.50 | $99.42 | 2,494,137 |
2017-01-09 | $113.00 | $113.05 | $112.48 | $112.53 | $99.44 | 1,790,963 |
2017-01-06 | $113.22 | $113.55 | $112.82 | $113.29 | $100.12 | 2,097,255 |
2017-01-05 | $113.38 | $113.56 | $112.68 | $113.13 | $99.98 | 2,137,157 |
2017-01-04 | $113.04 | $113.64 | $112.96 | $113.58 | $100.37 | 1,837,350 |
2017-01-03 | $112.71 | $113.15 | $112.08 | $112.83 | $99.71 | 3,305,693 |
2016-12-30 | $112.36 | $112.37 | $111.65 | $112.03 | $99.00 | 2,339,731 |
2016-12-29 | $112.29 | $112.44 | $111.90 | $112.12 | $99.08 | 2,483,066 |
2016-12-28 | $113.36 | $113.40 | $112.14 | $112.20 | $99.15 | 1,470,887 |
2016-12-27 | $113.09 | $113.33 | $113.05 | $113.22 | $100.05 | 1,583,787 |
2016-12-23 | $112.90 | $113.03 | $112.78 | $113.01 | $99.87 | 1,332,226 |
2016-12-22 | $112.90 | $112.99 | $112.66 | $112.90 | $99.77 | 1,927,231 |
2016-12-21 | $114.07 | $114.11 | $113.77 | $113.78 | $99.87 | 1,731,749 |
2016-12-20 | $113.85 | $114.17 | $113.77 | $114.09 | $100.14 | 1,793,953 |
2016-12-19 | $113.41 | $113.65 | $113.21 | $113.57 | $99.68 | 2,061,451 |
2016-12-16 | $113.89 | $113.96 | $113.18 | $113.40 | $99.53 | 1,963,584 |
2016-12-15 | $113.15 | $114.06 | $112.92 | $113.55 | $99.66 | 3,740,866 |
2016-12-14 | $113.92 | $114.43 | $112.75 | $112.99 | $99.17 | 4,394,381 |
2016-12-13 | $114.10 | $114.47 | $113.64 | $114.22 | $100.25 | 3,083,902 |
2016-12-12 | $113.80 | $114.29 | $113.54 | $113.71 | $99.80 | 2,777,763 |
2016-12-09 | $113.39 | $113.76 | $113.19 | $113.75 | $99.84 | 2,278,693 |
2016-12-08 | $112.80 | $113.63 | $112.62 | $113.28 | $99.43 | 2,546,997 |
2016-12-07 | $111.33 | $112.79 | $111.25 | $112.79 | $99.00 | 2,688,490 |
2016-12-06 | $110.88 | $111.33 | $110.49 | $111.29 | $97.68 | 3,055,332 |
2016-12-05 | $110.51 | $110.96 | $110.50 | $110.66 | $97.13 | 3,908,481 |
2016-12-02 | $110.15 | $110.42 | $109.83 | $110.05 | $96.59 | 2,934,563 |
2016-12-01 | $110.29 | $110.64 | $109.91 | $110.08 | $96.62 | 4,449,201 |
2016-11-30 | $110.07 | $110.36 | $109.91 | $109.91 | $96.47 | 4,013,498 |
2016-11-29 | $109.28 | $109.69 | $109.12 | $109.38 | $96.00 | 3,435,104 |
2016-11-28 | $109.87 | $110.02 | $109.33 | $109.44 | $96.06 | 1,807,579 |
2016-11-25 | $109.81 | $110.08 | $109.79 | $110.06 | $96.60 | 955,597 |
2016-11-23 | $109.14 | $109.71 | $109.03 | $109.68 | $96.27 | 3,563,302 |
2016-11-22 | $109.32 | $109.44 | $108.82 | $109.29 | $95.92 | 3,117,805 |
2016-11-21 | $108.92 | $109.15 | $108.71 | $109.11 | $95.77 | 4,214,482 |
2016-11-18 | $108.61 | $108.67 | $108.22 | $108.43 | $95.17 | 1,440,429 |
2016-11-17 | $108.22 | $108.67 | $108.16 | $108.46 | $95.20 | 2,256,425 |
2016-11-16 | $108.45 | $108.50 | $107.89 | $108.12 | $94.90 | 3,040,064 |
2016-11-15 | $107.95 | $108.75 | $107.77 | $108.69 | $95.40 | 2,340,530 |
2016-11-14 | $107.42 | $108.05 | $107.34 | $107.89 | $94.70 | 2,292,880 |
2016-11-11 | $106.84 | $107.24 | $106.37 | $107.07 | $93.98 | 4,412,755 |
2016-11-10 | $106.88 | $107.85 | $106.42 | $107.35 | $94.22 | 4,840,362 |
2016-11-09 | $104.03 | $106.89 | $104.03 | $106.43 | $93.41 | 6,005,197 |
2016-11-08 | $104.22 | $105.14 | $103.97 | $104.83 | $92.01 | 1,975,925 |
2016-11-07 | $103.50 | $104.42 | $103.50 | $104.32 | $91.56 | 2,830,638 |
2016-11-04 | $102.40 | $102.91 | $102.07 | $102.20 | $89.70 | 2,405,616 |
2016-11-03 | $102.69 | $102.99 | $102.21 | $102.37 | $89.85 | 2,447,013 |
2016-11-02 | $103.04 | $103.18 | $102.29 | $102.53 | $89.99 | 3,051,543 |
2016-11-01 | $104.14 | $104.31 | $102.65 | $103.32 | $90.68 | 2,646,444 |
2016-10-31 | $104.07 | $104.32 | $103.92 | $104.04 | $91.32 | 2,264,587 |
2016-10-28 | $104.15 | $104.62 | $103.45 | $103.90 | $91.19 | 2,993,114 |
2016-10-27 | $104.56 | $104.64 | $103.91 | $104.00 | $91.28 | 3,067,425 |
2016-10-26 | $103.87 | $104.51 | $103.76 | $104.26 | $91.51 | 2,524,172 |
2016-10-25 | $104.44 | $104.64 | $104.10 | $104.22 | $91.47 | 3,980,622 |
2016-10-24 | $104.59 | $104.80 | $104.14 | $104.33 | $91.57 | 1,791,721 |
2016-10-21 | $103.87 | $104.26 | $103.69 | $104.21 | $91.47 | 2,419,616 |
2016-10-20 | $104.45 | $104.87 | $104.13 | $104.51 | $91.73 | 1,657,479 |
2016-10-19 | $104.42 | $104.95 | $104.27 | $104.73 | $91.92 | 2,523,535 |
2016-10-18 | $104.62 | $104.78 | $104.08 | $104.34 | $91.58 | 1,297,151 |
2016-10-17 | $104.08 | $104.30 | $103.65 | $103.75 | $91.06 | 2,671,405 |
2016-10-14 | $104.58 | $104.96 | $104.04 | $104.05 | $91.33 | 3,656,057 |
2016-10-13 | $103.62 | $104.35 | $103.15 | $104.09 | $91.36 | 2,331,595 |
2016-10-12 | $104.36 | $104.73 | $104.09 | $104.47 | $91.69 | 2,569,294 |
2016-10-11 | $105.40 | $105.45 | $103.96 | $104.36 | $91.60 | 2,173,519 |
2016-10-10 | $105.73 | $106.04 | $105.62 | $105.70 | $92.77 | 1,437,407 |
2016-10-07 | $105.57 | $105.76 | $104.69 | $105.15 | $92.29 | 3,106,474 |
2016-10-06 | $105.34 | $105.52 | $104.84 | $105.42 | $92.53 | 2,399,781 |
2016-10-05 | $105.06 | $105.66 | $105.06 | $105.45 | $92.55 | 2,338,141 |
2016-10-04 | $105.30 | $105.44 | $104.36 | $104.70 | $91.90 | 2,935,487 |
2016-10-03 | $105.38 | $105.43 | $104.94 | $105.21 | $92.34 | 2,758,425 |
2016-09-30 | $105.26 | $106.04 | $105.12 | $105.62 | $92.70 | 2,390,992 |
2016-09-29 | $105.58 | $105.86 | $104.35 | $104.70 | $91.90 | 2,151,866 |
2016-09-28 | $104.96 | $105.81 | $104.34 | $105.71 | $92.78 | 1,824,511 |
2016-09-27 | $104.13 | $104.87 | $103.93 | $104.69 | $91.89 | 2,820,520 |
2016-09-26 | $104.84 | $104.94 | $104.26 | $104.35 | $91.59 | 2,658,011 |
2016-09-23 | $106.06 | $106.27 | $105.69 | $105.76 | $92.36 | 1,194,807 |
2016-09-22 | $106.24 | $106.60 | $106.13 | $106.37 | $92.90 | 2,209,547 |
2016-09-21 | $104.83 | $105.79 | $104.58 | $105.72 | $92.33 | 7,311,415 |
2016-09-20 | $105.07 | $105.36 | $104.44 | $104.45 | $91.22 | 3,653,466 |
2016-09-19 | $104.72 | $105.26 | $104.44 | $104.58 | $91.33 | 1,859,917 |
2016-09-16 | $104.44 | $104.60 | $104.00 | $104.40 | $91.18 | 3,403,976 |
2016-09-15 | $103.76 | $105.19 | $103.73 | $104.88 | $91.60 | 3,785,684 |
2016-09-14 | $104.19 | $104.88 | $103.65 | $103.93 | $90.77 | 2,579,683 |
2016-09-13 | $105.23 | $105.28 | $103.89 | $104.26 | $91.05 | 3,342,727 |
2016-09-12 | $104.14 | $106.36 | $104.10 | $106.13 | $92.69 | 4,772,960 |
2016-09-09 | $106.60 | $106.61 | $104.65 | $104.65 | $91.40 | 2,506,425 |
2016-09-08 | $107.16 | $107.47 | $106.94 | $107.33 | $93.74 | 2,690,582 |
2016-09-07 | $107.00 | $107.29 | $106.89 | $107.28 | $93.69 | 2,396,544 |
2016-09-06 | $107.04 | $107.21 | $106.59 | $107.21 | $93.63 | 6,108,875 |
2016-09-02 | $106.78 | $107.06 | $106.54 | $106.90 | $93.36 | 1,621,174 |
2016-09-01 | $106.44 | $106.55 | $105.59 | $106.27 | $92.81 | 4,951,998 |
2016-08-31 | $106.58 | $106.59 | $105.85 | $106.39 | $92.92 | 1,690,313 |
2016-08-30 | $106.65 | $106.88 | $106.37 | $106.71 | $93.19 | 3,210,030 |
2016-08-29 | $106.04 | $106.82 | $106.01 | $106.68 | $93.17 | 1,354,485 |
2016-08-26 | $106.27 | $106.90 | $105.42 | $105.86 | $92.45 | 2,655,687 |
2016-08-25 | $105.92 | $106.38 | $105.81 | $106.13 | $92.69 | 1,283,756 |
2016-08-24 | $106.51 | $106.57 | $105.91 | $106.09 | $92.65 | 1,136,111 |
2016-08-23 | $106.73 | $106.89 | $106.54 | $106.54 | $93.05 | 1,425,888 |
2016-08-22 | $106.37 | $106.45 | $105.94 | $106.36 | $92.89 | 1,524,598 |
2016-08-19 | $106.49 | $106.61 | $106.09 | $106.45 | $92.97 | 1,061,201 |
2016-08-18 | $106.22 | $106.75 | $106.22 | $106.72 | $93.20 | 1,087,682 |
2016-08-17 | $105.99 | $106.35 | $105.59 | $106.31 | $92.85 | 1,309,329 |
2016-08-16 | $106.30 | $106.34 | $106.02 | $106.05 | $92.62 | 1,918,146 |
2016-08-15 | $106.38 | $106.69 | $106.07 | $106.52 | $93.03 | 1,564,788 |
2016-08-12 | $105.95 | $106.28 | $105.90 | $106.12 | $92.68 | 1,196,263 |
2016-08-11 | $105.93 | $106.30 | $105.82 | $106.19 | $92.74 | 1,573,910 |
2016-08-10 | $106.21 | $106.24 | $105.50 | $105.67 | $92.29 | 1,322,341 |
2016-08-09 | $106.08 | $106.36 | $105.89 | $106.11 | $92.67 | 3,465,108 |
2016-08-08 | $106.04 | $106.35 | $106.00 | $106.13 | $92.69 | 767,654 |
2016-08-05 | $105.39 | $105.98 | $105.13 | $105.95 | $92.53 | 5,266,792 |
2016-08-04 | $104.94 | $105.12 | $104.69 | $104.84 | $91.56 | 1,199,269 |
2016-08-03 | $104.24 | $104.84 | $104.15 | $104.81 | $91.54 | 1,430,299 |
2016-08-02 | $104.91 | $105.04 | $103.85 | $104.36 | $91.14 | 1,500,568 |
2016-08-01 | $105.58 | $105.62 | $104.87 | $105.07 | $91.76 | 2,018,516 |
2016-07-29 | $105.09 | $105.77 | $104.96 | $105.58 | $92.21 | 1,876,484 |
2016-07-28 | $105.16 | $105.54 | $104.84 | $105.39 | $92.04 | 1,657,255 |
2016-07-27 | $105.76 | $105.86 | $104.93 | $105.35 | $92.01 | 1,288,611 |
2016-07-26 | $105.48 | $105.81 | $105.21 | $105.76 | $92.36 | 1,591,412 |
2016-07-25 | $105.81 | $106.05 | $105.22 | $105.51 | $92.15 | 724,613 |
2016-07-22 | $105.55 | $105.96 | $105.41 | $105.93 | $92.51 | 1,130,950 |
2016-07-21 | $105.75 | $105.95 | $105.20 | $105.42 | $92.07 | 1,088,775 |
2016-07-20 | $105.73 | $105.91 | $105.36 | $105.80 | $92.40 | 2,380,584 |
2016-07-19 | $105.54 | $105.60 | $105.33 | $105.59 | $92.22 | 1,265,733 |
2016-07-18 | $105.58 | $105.83 | $105.32 | $105.72 | $92.33 | 1,465,089 |
2016-07-15 | $105.98 | $105.98 | $105.21 | $105.53 | $92.16 | 2,443,123 |
2016-07-14 | $105.78 | $105.95 | $105.44 | $105.63 | $92.25 | 1,271,914 |
2016-07-13 | $105.14 | $105.22 | $104.61 | $105.07 | $91.76 | 2,495,010 |
2016-07-12 | $104.64 | $105.18 | $104.50 | $105.00 | $91.70 | 2,692,174 |
2016-07-11 | $103.92 | $104.28 | $103.71 | $104.02 | $90.85 | 2,118,624 |
2016-07-08 | $102.74 | $103.75 | $102.74 | $103.61 | $90.49 | 3,408,588 |
2016-07-07 | $102.31 | $102.82 | $101.59 | $101.99 | $89.07 | 2,570,877 |
2016-07-06 | $101.44 | $102.33 | $100.89 | $102.26 | $89.31 | 1,720,750 |
2016-07-05 | $102.80 | $102.89 | $101.95 | $102.29 | $88.80 | 2,175,998 |
2016-07-01 | $103.12 | $103.59 | $103.12 | $103.34 | $89.71 | 1,669,279 |
2016-06-30 | $101.93 | $103.27 | $101.61 | $103.23 | $89.62 | 3,213,768 |
2016-06-29 | $100.68 | $101.78 | $100.60 | $101.67 | $88.26 | 4,250,416 |
2016-06-28 | $99.13 | $99.84 | $98.74 | $99.84 | $86.67 | 3,164,883 |
2016-06-27 | $99.16 | $99.21 | $97.59 | $98.01 | $85.08 | 2,846,279 |
2016-06-24 | $100.28 | $101.98 | $99.89 | $100.05 | $86.86 | 3,552,679 |
2016-06-23 | $103.46 | $104.07 | $103.27 | $104.05 | $90.33 | 1,821,409 |
2016-06-22 | $102.80 | $103.21 | $102.43 | $102.47 | $88.96 | 1,497,492 |
2016-06-21 | $102.53 | $102.96 | $102.19 | $102.68 | $89.14 | 836,319 |
2016-06-20 | $102.82 | $103.15 | $102.27 | $102.35 | $88.85 | 3,197,014 |
2016-06-17 | $101.68 | $101.90 | $101.19 | $101.69 | $88.28 | 2,212,803 |
2016-06-16 | $100.80 | $101.67 | $100.18 | $101.61 | $88.21 | 2,805,687 |
2016-06-15 | $101.57 | $102.09 | $101.24 | $101.36 | $87.99 | 2,039,452 |
2016-06-14 | $101.49 | $101.91 | $100.88 | $101.46 | $88.08 | 1,458,208 |
2016-06-13 | $102.13 | $102.81 | $101.76 | $101.83 | $88.40 | 1,878,257 |
2016-06-10 | $102.80 | $103.04 | $102.23 | $102.54 | $89.02 | 1,953,794 |
2016-06-09 | $103.34 | $103.73 | $103.16 | $103.60 | $89.94 | 1,151,974 |
2016-06-08 | $103.70 | $104.01 | $103.53 | $103.89 | $90.19 | 2,170,325 |
2016-06-07 | $103.34 | $103.86 | $103.34 | $103.56 | $89.90 | 2,221,702 |
2016-06-06 | $102.76 | $103.42 | $102.76 | $103.22 | $89.61 | 2,036,852 |
2016-06-03 | $102.38 | $102.71 | $101.83 | $102.48 | $88.96 | 1,363,464 |
2016-06-02 | $102.32 | $102.89 | $102.10 | $102.88 | $89.31 | 1,369,036 |
2016-06-01 | $101.93 | $102.67 | $101.61 | $102.60 | $89.07 | 1,393,046 |
2016-05-31 | $102.70 | $102.88 | $102.01 | $102.37 | $88.87 | 2,570,868 |
2016-05-27 | $102.02 | $102.53 | $102.02 | $102.53 | $89.01 | 984,145 |
2016-05-26 | $102.32 | $102.44 | $101.95 | $102.06 | $88.60 | 1,245,369 |
2016-05-25 | $101.66 | $102.45 | $101.66 | $102.22 | $88.74 | 1,726,234 |
2016-05-24 | $100.64 | $101.50 | $100.64 | $101.33 | $87.97 | 1,285,298 |
2016-05-23 | $100.18 | $100.39 | $100.02 | $100.14 | $86.93 | 1,229,404 |
2016-05-20 | $99.98 | $100.58 | $99.98 | $100.32 | $87.09 | 2,519,882 |
2016-05-19 | $99.39 | $99.76 | $98.81 | $99.61 | $86.47 | 2,692,727 |
2016-05-18 | $99.53 | $100.54 | $99.24 | $99.83 | $86.66 | 2,617,176 |
2016-05-17 | $100.27 | $100.53 | $99.45 | $99.78 | $86.62 | 2,394,396 |
2016-05-16 | $99.65 | $100.75 | $99.50 | $100.48 | $87.23 | 1,735,433 |
2016-05-13 | $100.42 | $100.69 | $99.37 | $99.55 | $86.42 | 1,138,309 |
2016-05-12 | $100.88 | $101.05 | $99.99 | $100.53 | $87.27 | 1,265,301 |
2016-05-11 | $100.85 | $101.20 | $100.47 | $100.52 | $87.26 | 2,204,553 |
2016-05-10 | $100.20 | $101.10 | $100.18 | $101.07 | $87.74 | 1,398,093 |
2016-05-09 | $99.89 | $100.15 | $99.44 | $99.80 | $86.64 | 1,742,241 |
2016-05-06 | $99.29 | $100.09 | $99.17 | $99.99 | $86.80 | 1,389,233 |
2016-05-05 | $100.02 | $100.36 | $99.46 | $99.75 | $86.59 | 5,960,023 |
2016-05-04 | $99.95 | $100.31 | $99.44 | $99.71 | $86.56 | 1,605,090 |
2016-05-03 | $100.73 | $100.78 | $99.94 | $100.45 | $87.20 | 3,062,063 |
2016-05-02 | $101.10 | $101.66 | $100.80 | $101.58 | $88.18 | 1,755,768 |
2016-04-29 | $101.13 | $101.36 | $100.15 | $100.89 | $87.58 | 4,030,676 |
2016-04-28 | $101.82 | $102.47 | $101.18 | $101.48 | $88.10 | 1,618,563 |
2016-04-27 | $101.76 | $102.63 | $101.72 | $102.44 | $88.93 | 1,302,678 |
2016-04-26 | $101.49 | $101.79 | $101.32 | $101.79 | $88.37 | 1,510,400 |
2016-04-25 | $101.23 | $101.32 | $100.78 | $101.26 | $87.91 | 1,410,453 |
2016-04-22 | $101.10 | $101.71 | $101.10 | $101.59 | $88.19 | 4,638,373 |
2016-04-21 | $101.82 | $101.97 | $100.94 | $101.10 | $87.77 | 1,356,618 |
2016-04-20 | $101.60 | $102.21 | $101.40 | $101.80 | $88.37 | 1,554,821 |
2016-04-19 | $100.97 | $101.63 | $100.97 | $101.58 | $88.18 | 2,439,645 |
2016-04-18 | $99.47 | $100.73 | $99.40 | $100.71 | $87.43 | 1,238,730 |
2016-04-15 | $100.18 | $100.21 | $99.82 | $99.95 | $86.77 | 1,442,540 |
2016-04-14 | $100.10 | $100.33 | $99.86 | $100.18 | $86.97 | 1,372,297 |
2016-04-13 | $99.48 | $100.19 | $99.39 | $100.17 | $86.96 | 1,089,000 |
2016-04-12 | $98.03 | $99.12 | $97.71 | $98.92 | $85.87 | 2,908,587 |
2016-04-11 | $98.30 | $98.80 | $97.86 | $97.89 | $84.98 | 1,274,135 |
2016-04-08 | $98.21 | $98.57 | $97.68 | $97.95 | $85.03 | 1,888,822 |
2016-04-07 | $97.94 | $98.19 | $97.03 | $97.50 | $84.64 | 1,874,716 |
2016-04-06 | $97.76 | $98.64 | $97.47 | $98.60 | $85.60 | 2,362,630 |
2016-04-05 | $97.99 | $98.15 | $97.55 | $97.65 | $84.77 | 1,694,168 |
2016-04-04 | $99.12 | $99.28 | $98.57 | $98.79 | $85.76 | 936,449 |
2016-04-01 | $98.15 | $99.34 | $97.88 | $99.26 | $86.17 | 1,387,741 |
2016-03-31 | $99.00 | $99.23 | $98.70 | $98.81 | $85.78 | 3,175,100 |
2016-03-30 | $99.15 | $99.46 | $98.79 | $99.02 | $85.96 | 1,309,724 |
2016-03-29 | $97.72 | $98.65 | $97.29 | $98.63 | $85.62 | 1,431,731 |
2016-03-28 | $98.00 | $98.14 | $97.50 | $97.93 | $85.01 | 1,727,604 |
2016-03-24 | $97.29 | $97.87 | $97.02 | $97.84 | $84.94 | 2,165,081 |
2016-03-23 | $98.61 | $98.82 | $97.88 | $97.95 | $85.03 | 1,329,135 |
2016-03-22 | $99.06 | $99.74 | $98.91 | $99.38 | $85.74 | 1,434,691 |
2016-03-21 | $99.31 | $99.66 | $99.10 | $99.54 | $85.88 | 1,056,124 |
2016-03-18 | $99.39 | $99.82 | $99.21 | $99.49 | $85.83 | 1,236,371 |
2016-03-17 | $98.12 | $99.37 | $97.85 | $99.03 | $85.44 | 1,250,767 |
2016-03-16 | $97.25 | $98.26 | $97.22 | $98.09 | $84.63 | 1,751,596 |
2016-03-15 | $97.11 | $97.52 | $96.92 | $97.48 | $84.10 | 1,054,253 |
2016-03-14 | $97.76 | $98.09 | $97.43 | $97.83 | $84.40 | 1,116,116 |
2016-03-11 | $97.29 | $98.17 | $97.29 | $98.10 | $84.64 | 1,342,857 |
2016-03-10 | $96.64 | $97.07 | $95.38 | $96.41 | $83.18 | 2,724,381 |
2016-03-09 | $96.32 | $96.76 | $95.99 | $96.37 | $83.14 | 1,109,644 |
2016-03-08 | $96.76 | $96.79 | $95.77 | $95.85 | $82.69 | 1,627,596 |
2016-03-07 | $96.31 | $97.47 | $96.29 | $97.36 | $84.00 | 1,614,969 |
2016-03-04 | $96.45 | $97.28 | $96.06 | $96.84 | $83.55 | 1,732,645 |
2016-03-03 | $95.67 | $96.36 | $95.35 | $96.35 | $83.13 | 1,586,852 |
2016-03-02 | $94.65 | $95.73 | $94.51 | $95.70 | $82.56 | 1,725,719 |
2016-03-01 | $93.39 | $94.83 | $93.11 | $94.83 | $81.81 | 2,205,137 |
2016-02-29 | $93.47 | $93.99 | $92.69 | $92.69 | $79.97 | 2,657,828 |
2016-02-26 | $94.05 | $94.21 | $93.40 | $93.50 | $80.67 | 1,755,374 |
2016-02-25 | $92.64 | $93.57 | $92.29 | $93.54 | $80.70 | 1,211,013 |
2016-02-24 | $91.18 | $92.55 | $90.61 | $92.43 | $79.74 | 2,148,901 |
2016-02-23 | $92.91 | $93.05 | $91.93 | $92.09 | $79.45 | 1,642,562 |
2016-02-22 | $92.82 | $93.39 | $92.79 | $93.34 | $80.53 | 1,711,092 |
2016-02-19 | $91.57 | $91.94 | $91.19 | $91.88 | $79.27 | 1,550,801 |
2016-02-18 | $92.44 | $92.50 | $91.80 | $92.05 | $79.42 | 1,713,490 |
2016-02-17 | $91.55 | $92.52 | $91.55 | $92.25 | $79.59 | 2,104,411 |
2016-02-16 | $90.49 | $90.89 | $89.89 | $90.83 | $78.36 | 3,703,780 |
2016-02-12 | $88.32 | $89.46 | $88.07 | $89.46 | $77.18 | 3,095,783 |
2016-02-11 | $87.42 | $88.02 | $86.56 | $87.41 | $75.41 | 3,495,759 |
2016-02-10 | $89.57 | $90.33 | $88.86 | $88.92 | $76.72 | 3,280,052 |
2016-02-09 | $88.54 | $89.78 | $88.30 | $89.11 | $76.88 | 4,419,794 |
2016-02-08 | $89.68 | $89.71 | $88.30 | $89.42 | $77.15 | 5,107,577 |
2016-02-05 | $91.59 | $91.71 | $90.29 | $90.60 | $78.16 | 3,545,017 |
2016-02-04 | $91.24 | $92.46 | $91.14 | $91.81 | $79.21 | 2,677,642 |
2016-02-03 | $91.13 | $91.64 | $89.12 | $91.40 | $78.85 | 4,954,906 |
2016-02-02 | $91.36 | $91.39 | $90.28 | $90.60 | $78.16 | 3,967,283 |
2016-02-01 | $92.10 | $92.91 | $91.60 | $92.43 | $79.74 | 3,434,694 |
2016-01-29 | $90.82 | $92.75 | $90.82 | $92.69 | $79.97 | 7,014,344 |
2016-01-28 | $90.80 | $90.96 | $89.54 | $90.31 | $77.91 | 3,488,123 |
2016-01-27 | $90.19 | $91.52 | $89.43 | $89.93 | $77.59 | 2,866,331 |
2016-01-26 | $89.14 | $90.52 | $89.14 | $90.39 | $77.98 | 2,963,480 |
2016-01-25 | $90.00 | $90.19 | $88.63 | $88.72 | $76.54 | 5,091,433 |
2016-01-22 | $90.21 | $90.57 | $89.62 | $90.39 | $77.98 | 7,093,571 |
2016-01-21 | $88.40 | $89.80 | $87.76 | $88.68 | $76.51 | 7,213,817 |
2016-01-20 | $88.20 | $89.02 | $86.15 | $88.22 | $76.11 | 6,228,852 |
2016-01-19 | $90.76 | $90.93 | $88.91 | $89.68 | $77.37 | 6,521,866 |
2016-01-15 | $89.48 | $90.27 | $88.76 | $89.90 | $77.56 | 7,404,378 |
2016-01-14 | $90.86 | $92.54 | $90.15 | $91.94 | $79.32 | 6,273,741 |
2016-01-13 | $92.95 | $93.22 | $90.21 | $90.51 | $78.09 | 3,798,742 |
2016-01-12 | $92.77 | $93.03 | $91.25 | $92.47 | $79.78 | 5,280,631 |
2016-01-11 | $92.48 | $92.67 | $91.03 | $91.94 | $79.32 | 5,683,669 |
2016-01-08 | $93.78 | $93.93 | $91.85 | $91.98 | $79.36 | 3,665,500 |
2016-01-07 | $93.74 | $94.71 | $92.89 | $93.18 | $80.39 | 3,897,222 |
2016-01-06 | $95.46 | $96.00 | $94.85 | $95.43 | $82.33 | 2,907,489 |
2016-01-05 | $96.83 | $97.03 | $96.18 | $96.91 | $83.61 | 4,033,248 |
2016-01-04 | $96.29 | $96.72 | $95.48 | $96.72 | $83.44 | 6,721,890 |
2015-12-31 | $98.27 | $98.69 | $97.83 | $97.86 | $84.43 | 2,583,654 |
2015-12-30 | $99.10 | $99.24 | $98.52 | $98.61 | $85.08 | 2,082,470 |
2015-12-29 | $99.03 | $99.46 | $98.94 | $99.36 | $85.72 | 3,605,682 |
2015-12-28 | $98.34 | $98.42 | $97.82 | $98.39 | $84.89 | 3,340,786 |
2015-12-24 | $98.91 | $99.18 | $98.63 | $98.82 | $85.26 | 1,506,662 |
2015-12-23 | $98.64 | $99.72 | $98.58 | $99.69 | $85.43 | 3,450,876 |
2015-12-22 | $97.60 | $98.27 | $97.02 | $98.10 | $84.07 | 4,576,191 |
2015-12-21 | $97.01 | $97.25 | $96.36 | $97.12 | $83.23 | 3,763,272 |
2015-12-18 | $97.66 | $97.69 | $96.37 | $96.37 | $82.58 | 5,048,707 |
2015-12-17 | $99.79 | $99.84 | $98.08 | $98.10 | $84.07 | 3,991,012 |
2015-12-16 | $98.94 | $99.81 | $98.18 | $99.63 | $85.38 | 4,215,299 |
2015-12-15 | $97.79 | $98.74 | $97.68 | $98.37 | $84.30 | 4,900,982 |
2015-12-14 | $96.75 | $97.05 | $95.71 | $96.86 | $83.00 | 5,533,599 |
2015-12-11 | $97.38 | $97.68 | $96.47 | $96.62 | $82.80 | 4,273,849 |
2015-12-10 | $98.46 | $99.29 | $98.18 | $98.52 | $84.43 | 4,686,430 |
2015-12-09 | $98.48 | $99.91 | $97.71 | $98.33 | $84.26 | 4,408,664 |
2015-12-08 | $98.74 | $99.43 | $98.38 | $98.72 | $84.60 | 2,895,078 |
2015-12-07 | $100.32 | $100.32 | $99.27 | $99.82 | $85.54 | 3,072,179 |
2015-12-04 | $99.28 | $100.88 | $99.10 | $100.71 | $86.30 | 3,685,200 |
2015-12-03 | $100.75 | $100.75 | $98.73 | $99.10 | $84.92 | 4,351,589 |
2015-12-02 | $101.69 | $101.83 | $100.32 | $100.47 | $86.10 | 2,147,429 |
2015-12-01 | $101.02 | $101.84 | $101.00 | $101.76 | $87.20 | 3,153,001 |
2015-11-30 | $101.09 | $101.19 | $100.69 | $100.74 | $86.33 | 5,004,384 |
2015-11-27 | $100.81 | $101.09 | $100.64 | $100.95 | $86.51 | 655,828 |
2015-11-25 | $101.06 | $101.14 | $100.69 | $100.88 | $86.45 | 2,245,525 |
2015-11-24 | $100.10 | $101.28 | $100.00 | $101.05 | $86.60 | 2,331,115 |
2015-11-23 | $100.75 | $101.09 | $100.43 | $100.66 | $86.26 | 2,320,681 |
2015-11-20 | $101.05 | $101.31 | $100.62 | $100.77 | $86.36 | 1,948,542 |
2015-11-19 | $100.68 | $100.92 | $100.44 | $100.70 | $86.30 | 2,101,531 |
2015-11-18 | $99.44 | $100.90 | $99.41 | $100.79 | $86.37 | 2,457,653 |
2015-11-17 | $99.78 | $100.23 | $99.13 | $99.39 | $85.17 | 3,258,707 |
2015-11-16 | $97.87 | $99.66 | $97.87 | $99.64 | $85.39 | 2,441,187 |
2015-11-13 | $98.53 | $98.83 | $97.95 | $98.11 | $84.08 | 2,140,355 |
2015-11-12 | $99.87 | $99.98 | $98.81 | $98.87 | $84.73 | 3,088,401 |
2015-11-11 | $101.09 | $101.16 | $100.41 | $100.43 | $86.06 | 2,249,833 |
2015-11-10 | $100.43 | $101.03 | $100.28 | $100.97 | $86.53 | 3,021,805 |
2015-11-09 | $101.31 | $101.41 | $100.09 | $100.57 | $86.18 | 1,436,973 |
2015-11-06 | $101.44 | $101.78 | $100.83 | $101.58 | $87.05 | 2,884,633 |
2015-11-05 | $101.89 | $102.00 | $101.13 | $101.58 | $87.05 | 2,446,683 |
2015-11-04 | $102.36 | $102.40 | $101.53 | $101.85 | $87.28 | 1,739,446 |
2015-11-03 | $101.50 | $102.53 | $101.48 | $102.18 | $87.56 | 2,014,617 |
2015-11-02 | $100.37 | $101.92 | $100.35 | $101.72 | $87.17 | 1,912,005 |
2015-10-30 | $100.96 | $101.08 | $100.29 | $100.29 | $85.94 | 2,171,131 |
2015-10-29 | $100.66 | $101.12 | $100.52 | $100.78 | $86.36 | 2,495,235 |
2015-10-28 | $99.73 | $101.08 | $99.73 | $101.08 | $86.62 | 3,154,968 |
2015-10-27 | $99.54 | $99.78 | $99.22 | $99.59 | $85.34 | 1,830,849 |
2015-10-26 | $100.47 | $100.59 | $99.95 | $100.06 | $85.75 | 2,988,589 |
2015-10-23 | $100.57 | $100.81 | $100.09 | $100.64 | $86.24 | 2,235,424 |
2015-10-22 | $98.63 | $100.09 | $98.63 | $99.84 | $85.56 | 1,818,458 |
2015-10-21 | $99.26 | $99.40 | $98.29 | $98.40 | $84.32 | 3,432,427 |
2015-10-20 | $98.82 | $99.39 | $98.72 | $99.05 | $84.88 | 1,487,536 |
2015-10-19 | $98.88 | $99.06 | $98.59 | $99.04 | $84.87 | 1,680,926 |
2015-10-16 | $99.14 | $99.28 | $98.60 | $99.23 | $85.04 | 4,063,604 |
2015-10-15 | $97.65 | $98.90 | $97.48 | $98.90 | $84.75 | 1,782,351 |
2015-10-14 | $97.75 | $97.99 | $97.22 | $97.41 | $83.48 | 1,966,096 |
2015-10-13 | $97.93 | $98.71 | $97.69 | $97.81 | $83.82 | 2,550,212 |
2015-10-12 | $98.47 | $98.67 | $98.13 | $98.45 | $84.37 | 1,386,635 |
2015-10-09 | $98.93 | $99.07 | $98.19 | $98.55 | $84.45 | 2,045,906 |
2015-10-08 | $97.48 | $98.96 | $97.46 | $98.80 | $84.67 | 2,668,535 |
2015-10-07 | $97.35 | $98.01 | $96.75 | $97.75 | $83.77 | 2,512,625 |
2015-10-06 | $96.78 | $97.17 | $96.47 | $96.75 | $82.91 | 5,868,350 |
2015-10-05 | $95.52 | $96.87 | $95.41 | $96.74 | $82.90 | 2,592,407 |
2015-10-02 | $92.32 | $94.75 | $91.94 | $94.75 | $81.20 | 3,229,348 |
2015-10-01 | $93.57 | $93.86 | $92.34 | $93.35 | $80.00 | 2,529,641 |
2015-09-30 | $92.57 | $93.35 | $92.24 | $93.28 | $79.94 | 2,923,135 |
2015-09-29 | $91.63 | $92.10 | $91.14 | $91.66 | $78.55 | 3,115,292 |
2015-09-28 | $93.11 | $93.11 | $91.22 | $91.38 | $78.31 | 2,573,645 |
2015-09-25 | $94.19 | $94.40 | $93.14 | $93.57 | $80.19 | 1,861,676 |
2015-09-24 | $93.37 | $94.09 | $92.75 | $93.89 | $80.02 | 1,978,074 |
2015-09-23 | $94.48 | $94.71 | $93.79 | $94.05 | $80.16 | 1,434,236 |
2015-09-22 | $94.22 | $94.66 | $93.74 | $94.29 | $80.36 | 1,831,879 |
2015-09-21 | $95.54 | $96.08 | $95.12 | $95.52 | $81.41 | 2,068,622 |
2015-09-18 | $95.30 | $95.96 | $94.75 | $94.97 | $80.94 | 2,498,094 |
2015-09-17 | $97.07 | $98.40 | $96.63 | $96.86 | $82.55 | 2,366,373 |
2015-09-16 | $96.39 | $97.38 | $96.38 | $97.27 | $82.90 | 1,732,400 |
2015-09-15 | $95.29 | $96.51 | $95.23 | $96.29 | $82.06 | 3,563,653 |
2015-09-14 | $95.34 | $95.34 | $94.72 | $94.99 | $80.96 | 2,328,204 |
2015-09-11 | $94.78 | $95.39 | $94.42 | $95.36 | $81.27 | 1,506,252 |
2015-09-10 | $94.63 | $95.83 | $94.47 | $95.15 | $81.09 | 1,919,757 |
2015-09-09 | $97.02 | $97.14 | $94.59 | $94.76 | $80.76 | 3,624,718 |
2015-09-08 | $95.58 | $96.20 | $95.14 | $96.14 | $81.94 | 2,496,579 |
iShares Russell 1000 Value ETF (IWD) News Headlines
Recent iShares Russell 1000 Value ETF (IWD) News
Similar Companies to iShares Russell 1000 Value ETF (IWD) 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 | -- | -- | -- |