iShares Russell 2000 ETF (IWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$187.47 ($4.73) 2.59%
iShares Russell 2000 ETF - Daily Information
Click for more stock information on iShares Russell 2000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $185.15 |
Previous Close | $187.47 |
High | $188.10 |
Low | $184.55 |
Adjusted Open | $185.15 |
Previous Adjusted Close | $187.47 |
Adjusted High | $188.10 |
Adjusted Low | $184.55 |
About iShares Russell 2000 ETF (IWM)
The Fund seeks to track the investment results of the Russell 2000® Index (the “Underlying Index”), which measures the performance of the small-capitalization sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 3000 Index, which measures the performance of the broad U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index included issuers representing approximately 7% of the total market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 1,978 smallest issuers in the Russell 3000 Index. As of March 31, 2020, the Underlying Index represented approximately 7% of the total market capitalization of the Russell 3000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, healthcare and industrials 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 2000 ETF (IWM)
Historical Stock Data for iShares Russell 2000 ETF (IWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $185.15 | $188.10 | $184.55 | $187.47 | $187.47 | 33,333,427 |
2025-04-21 | $185.00 | $185.29 | $180.77 | $182.74 | $182.74 | 26,018,999 |
2025-04-17 | $184.99 | $187.43 | $184.46 | $186.48 | $186.48 | 42,359,249 |
2025-04-16 | $185.70 | $186.73 | $182.56 | $184.97 | $184.97 | 35,063,316 |
2025-04-15 | $186.34 | $189.05 | $185.84 | $186.76 | $186.76 | 30,715,458 |
2025-04-14 | $187.81 | $187.97 | $183.05 | $186.53 | $186.53 | 35,214,609 |
2025-04-11 | $181.14 | $184.85 | $178.58 | $184.36 | $184.36 | 44,954,386 |
2025-04-10 | $184.52 | $185.48 | $176.98 | $181.71 | $181.71 | 67,503,008 |
2025-04-09 | $172.72 | $192.11 | $171.74 | $189.68 | $189.68 | 123,015,115 |
2025-04-08 | $185.69 | $185.92 | $172.34 | $174.82 | $174.82 | 61,090,556 |
2025-04-07 | $174.32 | $190.25 | $171.73 | $179.55 | $179.55 | 96,706,222 |
2025-04-04 | $182.61 | $184.05 | $176.67 | $181.19 | $181.19 | 92,612,780 |
2025-04-03 | $193.11 | $195.06 | $189.20 | $189.65 | $189.65 | 60,551,537 |
2025-04-02 | $196.78 | $203.33 | $196.54 | $202.66 | $202.66 | 36,603,040 |
2025-04-01 | $198.99 | $201.23 | $196.66 | $199.51 | $199.51 | 26,054,120 |
2025-03-31 | $197.48 | $200.64 | $195.49 | $199.49 | $199.49 | 32,250,760 |
2025-03-28 | $204.54 | $204.58 | $199.38 | $200.45 | $200.45 | 26,656,150 |
2025-03-27 | $205.33 | $206.35 | $203.76 | $204.61 | $204.61 | 23,960,035 |
2025-03-26 | $207.96 | $208.82 | $204.68 | $205.59 | $205.59 | 19,422,394 |
2025-03-25 | $208.69 | $209.27 | $207.09 | $207.70 | $207.70 | 17,836,895 |
2025-03-24 | $206.96 | $209.23 | $206.69 | $208.86 | $208.86 | 25,774,694 |
2025-03-21 | $202.72 | $204.42 | $201.76 | $203.79 | $203.79 | 39,470,240 |
2025-03-20 | $204.32 | $207.30 | $204.20 | $205.06 | $205.06 | 25,665,925 |
2025-03-19 | $203.35 | $207.68 | $202.90 | $206.37 | $206.37 | 31,595,576 |
2025-03-18 | $203.85 | $203.92 | $202.35 | $203.21 | $203.21 | 22,887,966 |
2025-03-17 | $202.71 | $206.02 | $202.60 | $205.45 | $204.99 | 26,947,562 |
2025-03-14 | $200.24 | $203.07 | $199.34 | $202.89 | $202.43 | 34,089,406 |
2025-03-13 | $201.27 | $202.03 | $197.00 | $198.10 | $197.65 | 31,336,882 |
2025-03-12 | $203.05 | $203.75 | $199.55 | $201.10 | $200.65 | 36,881,730 |
2025-03-11 | $201.12 | $203.22 | $198.53 | $200.75 | $200.30 | 51,509,686 |
2025-03-10 | $203.44 | $204.74 | $198.75 | $200.77 | $200.32 | 38,914,808 |
2025-03-07 | $204.97 | $207.11 | $201.73 | $205.95 | $205.48 | 43,513,963 |
2025-03-06 | $205.78 | $208.12 | $203.90 | $205.28 | $204.82 | 39,206,266 |
2025-03-05 | $206.45 | $208.84 | $204.82 | $208.47 | $208.00 | 35,778,458 |
2025-03-04 | $205.93 | $209.77 | $203.19 | $206.42 | $205.95 | 56,427,050 |
2025-03-03 | $215.40 | $215.96 | $207.42 | $208.78 | $208.31 | 36,330,030 |
2025-02-28 | $211.64 | $214.66 | $210.96 | $214.65 | $214.17 | 32,015,381 |
2025-02-27 | $215.64 | $216.49 | $212.22 | $212.39 | $211.91 | 29,378,527 |
2025-02-26 | $216.06 | $218.41 | $214.84 | $215.68 | $215.19 | 25,464,168 |
2025-02-25 | $216.37 | $217.27 | $213.49 | $215.41 | $214.92 | 33,665,070 |
2025-02-24 | $218.79 | $218.79 | $215.15 | $216.23 | $215.74 | 30,246,231 |
2025-02-21 | $226.00 | $226.36 | $217.46 | $217.80 | $217.31 | 45,036,913 |
2025-02-20 | $226.01 | $226.19 | $223.01 | $224.26 | $223.75 | 18,507,741 |
2025-02-19 | $225.41 | $227.15 | $225.08 | $226.43 | $225.92 | 16,194,794 |
2025-02-18 | $226.15 | $227.67 | $225.51 | $227.21 | $226.70 | 15,166,519 |
2025-02-14 | $227.27 | $227.98 | $225.61 | $225.97 | $225.46 | 13,574,522 |
2025-02-13 | $225.04 | $226.34 | $223.75 | $226.14 | $225.63 | 21,419,398 |
2025-02-12 | $222.26 | $224.48 | $221.79 | $223.62 | $223.12 | 25,572,759 |
2025-02-11 | $225.05 | $226.42 | $224.81 | $225.70 | $225.19 | 18,215,717 |
2025-02-10 | $227.37 | $227.52 | $225.86 | $227.02 | $226.51 | 14,574,663 |
2025-02-07 | $228.85 | $229.25 | $225.58 | $226.00 | $225.49 | 28,914,429 |
2025-02-06 | $230.51 | $230.70 | $227.30 | $228.65 | $228.13 | 18,809,380 |
2025-02-05 | $228.06 | $229.50 | $226.89 | $229.40 | $228.88 | 15,197,293 |
2025-02-04 | $223.60 | $227.13 | $223.21 | $226.93 | $226.42 | 17,985,502 |
2025-02-03 | $221.51 | $225.55 | $220.67 | $223.83 | $223.32 | 34,023,345 |
2025-01-31 | $228.75 | $230.32 | $225.54 | $226.48 | $225.97 | 35,348,792 |
2025-01-30 | $228.52 | $230.05 | $226.92 | $228.53 | $228.01 | 25,575,054 |
2025-01-29 | $226.68 | $228.22 | $224.58 | $226.23 | $225.72 | 20,280,453 |
2025-01-28 | $226.74 | $227.56 | $225.18 | $226.75 | $226.24 | 16,847,369 |
2025-01-27 | $226.71 | $229.62 | $225.21 | $226.50 | $225.99 | 27,461,720 |
2025-01-24 | $228.82 | $230.23 | $228.04 | $228.69 | $228.17 | 19,074,526 |
2025-01-23 | $226.93 | $229.35 | $226.55 | $229.33 | $228.81 | 20,850,721 |
2025-01-22 | $229.35 | $229.85 | $227.83 | $228.29 | $227.77 | 21,307,329 |
2025-01-21 | $227.52 | $229.89 | $226.99 | $229.79 | $229.27 | 26,086,309 |
2025-01-17 | $226.93 | $226.97 | $224.67 | $225.46 | $224.95 | 26,754,914 |
2025-01-16 | $224.15 | $225.23 | $222.71 | $224.49 | $223.98 | 21,029,804 |
2025-01-15 | $225.44 | $225.58 | $223.00 | $224.04 | $223.53 | 30,124,684 |
2025-01-14 | $219.18 | $220.23 | $217.22 | $219.72 | $219.22 | 25,447,518 |
2025-01-13 | $214.50 | $217.52 | $213.97 | $217.25 | $216.76 | 28,603,831 |
2025-01-10 | $218.31 | $218.71 | $215.31 | $216.83 | $216.83 | 37,379,430 |
2025-01-08 | $220.90 | $222.31 | $219.01 | $221.71 | $221.71 | 26,795,947 |
2025-01-07 | $225.58 | $226.52 | $221.38 | $222.72 | $222.72 | 28,835,228 |
2025-01-06 | $225.76 | $227.17 | $224.14 | $224.52 | $224.52 | 23,541,877 |
2025-01-03 | $222.07 | $224.82 | $221.38 | $224.43 | $224.43 | 24,525,330 |
2025-01-02 | $222.93 | $224.37 | $219.60 | $221.14 | $221.14 | 29,362,959 |
2024-12-31 | $222.12 | $223.28 | $220.15 | $220.96 | $220.96 | 25,643,632 |
2024-12-30 | $220.67 | $221.81 | $217.85 | $220.68 | $220.68 | 25,706,127 |
2024-12-27 | $224.29 | $225.44 | $220.20 | $222.39 | $222.39 | 26,956,047 |
2024-12-26 | $222.42 | $226.14 | $221.47 | $225.68 | $225.68 | 20,085,707 |
2024-12-24 | $222.02 | $223.63 | $220.48 | $223.39 | $223.39 | 13,399,595 |
2024-12-23 | $221.74 | $222.40 | $219.38 | $221.41 | $221.41 | 29,606,797 |
2024-12-20 | $218.60 | $224.66 | $218.07 | $221.92 | $221.92 | 53,882,241 |
2024-12-19 | $223.25 | $224.43 | $219.33 | $219.86 | $219.86 | 51,871,702 |
2024-12-18 | $232.24 | $233.08 | $218.92 | $220.84 | $220.84 | 52,267,523 |
2024-12-17 | $232.67 | $233.44 | $230.55 | $231.07 | $231.07 | 33,064,333 |
2024-12-16 | $232.91 | $235.63 | $232.35 | $234.44 | $233.74 | 32,293,518 |
2024-12-13 | $234.37 | $234.86 | $231.88 | $233.07 | $232.37 | 23,972,916 |
2024-12-12 | $237.16 | $237.65 | $234.35 | $234.68 | $233.98 | 21,454,510 |
2024-12-11 | $238.71 | $239.29 | $236.83 | $237.77 | $237.06 | 23,156,933 |
2024-12-10 | $237.58 | $238.82 | $235.92 | $236.70 | $235.99 | 19,946,465 |
2024-12-09 | $240.55 | $241.38 | $237.65 | $237.73 | $237.02 | 16,684,336 |
2024-12-06 | $239.79 | $239.89 | $238.38 | $238.93 | $238.21 | 20,760,908 |
2024-12-05 | $240.52 | $240.86 | $237.74 | $238.08 | $237.37 | 20,227,006 |
2024-12-04 | $240.28 | $241.67 | $239.21 | $240.89 | $240.17 | 19,903,043 |
2024-12-03 | $241.54 | $242.14 | $239.37 | $240.03 | $239.31 | 21,376,746 |
2024-12-02 | $242.24 | $242.66 | $240.01 | $241.75 | $241.03 | 25,274,751 |
2024-11-29 | $242.37 | $243.48 | $241.54 | $241.87 | $241.87 | 16,765,338 |
2024-11-27 | $242.01 | $243.69 | $240.44 | $240.95 | $240.95 | 19,472,811 |
2024-11-26 | $241.18 | $241.61 | $239.43 | $240.62 | $240.62 | 22,581,359 |
2024-11-25 | $241.49 | $244.98 | $241.39 | $242.40 | $242.40 | 33,533,998 |
2024-11-22 | $235.64 | $239.24 | $235.33 | $238.77 | $238.77 | 22,693,129 |
2024-11-21 | $232.16 | $235.57 | $231.11 | $234.44 | $234.44 | 28,679,385 |
2024-11-20 | $230.23 | $230.93 | $228.04 | $230.93 | $230.93 | 24,222,668 |
2024-11-19 | $226.59 | $230.82 | $226.40 | $230.63 | $230.63 | 26,009,367 |
2024-11-18 | $229.22 | $230.60 | $228.13 | $228.93 | $228.93 | 29,398,814 |
2024-11-15 | $232.22 | $232.29 | $227.81 | $228.48 | $228.48 | 37,930,047 |
2024-11-14 | $235.95 | $236.43 | $231.21 | $231.94 | $231.94 | 29,272,066 |
2024-11-13 | $238.95 | $239.88 | $234.83 | $235.11 | $235.11 | 25,947,674 |
2024-11-12 | $239.96 | $241.79 | $236.56 | $237.46 | $237.46 | 35,314,348 |
2024-11-11 | $240.52 | $242.39 | $239.85 | $241.70 | $241.70 | 29,207,686 |
2024-11-08 | $235.93 | $238.47 | $235.65 | $238.12 | $238.12 | 26,597,830 |
2024-11-07 | $236.89 | $238.49 | $235.40 | $236.38 | $236.38 | 34,970,273 |
2024-11-06 | $236.59 | $237.58 | $232.75 | $237.22 | $237.22 | 75,554,567 |
2024-11-05 | $219.34 | $224.29 | $219.06 | $224.23 | $224.23 | 26,404,596 |
2024-11-04 | $218.50 | $221.74 | $217.84 | $220.09 | $220.09 | 20,463,671 |
2024-11-01 | $219.50 | $220.97 | $218.34 | $218.98 | $218.98 | 21,222,177 |
2024-10-31 | $221.22 | $221.77 | $217.63 | $217.76 | $217.76 | 24,078,432 |
2024-10-30 | $221.07 | $224.48 | $220.90 | $221.44 | $221.44 | 19,754,849 |
2024-10-29 | $220.74 | $221.90 | $219.97 | $221.74 | $221.74 | 19,345,717 |
2024-10-28 | $220.79 | $222.97 | $220.48 | $222.46 | $222.46 | 19,877,718 |
2024-10-25 | $221.31 | $221.97 | $218.52 | $218.89 | $218.89 | 23,807,849 |
2024-10-24 | $220.43 | $221.04 | $218.53 | $219.72 | $219.72 | 18,381,921 |
2024-10-23 | $220.03 | $220.80 | $217.37 | $219.24 | $219.24 | 23,263,488 |
2024-10-22 | $221.47 | $221.83 | $220.30 | $221.26 | $221.26 | 15,813,923 |
2024-10-21 | $225.63 | $225.69 | $221.53 | $222.10 | $222.10 | 24,243,818 |
2024-10-18 | $226.66 | $227.03 | $225.39 | $225.65 | $225.65 | 20,047,352 |
2024-10-17 | $226.91 | $226.96 | $224.91 | $226.12 | $226.12 | 18,003,629 |
2024-10-16 | $224.89 | $227.17 | $224.39 | $226.74 | $226.74 | 27,656,695 |
2024-10-15 | $222.57 | $225.50 | $221.98 | $223.07 | $223.07 | 25,998,753 |
2024-10-14 | $221.45 | $223.11 | $220.43 | $222.89 | $222.89 | 19,263,303 |
2024-10-11 | $216.77 | $221.61 | $216.71 | $221.26 | $221.26 | 19,950,923 |
2024-10-10 | $215.90 | $216.88 | $214.60 | $216.85 | $216.85 | 24,571,442 |
2024-10-09 | $217.53 | $219.61 | $216.92 | $218.06 | $218.06 | 18,230,673 |
2024-10-08 | $217.63 | $218.37 | $216.70 | $217.58 | $217.58 | 18,118,575 |
2024-10-07 | $218.64 | $218.66 | $215.87 | $217.43 | $217.43 | 14,453,466 |
2024-10-04 | $219.29 | $219.98 | $217.29 | $219.15 | $219.15 | 27,914,834 |
2024-10-03 | $216.23 | $217.23 | $215.08 | $216.13 | $216.13 | 21,353,021 |
2024-10-02 | $216.99 | $218.75 | $216.21 | $217.59 | $217.59 | 14,455,444 |
2024-10-01 | $220.17 | $220.34 | $216.30 | $217.89 | $217.89 | 30,015,969 |
2024-09-30 | $219.42 | $221.59 | $218.58 | $220.89 | $220.89 | 21,952,206 |
2024-09-27 | $220.86 | $222.60 | $219.53 | $220.33 | $220.33 | 23,959,597 |
2024-09-26 | $220.49 | $221.13 | $218.38 | $218.85 | $218.85 | 24,974,650 |
2024-09-25 | $220.32 | $220.61 | $217.54 | $217.69 | $217.69 | 23,242,337 |
2024-09-24 | $221.63 | $221.93 | $219.50 | $221.13 | $220.37 | 20,939,810 |
2024-09-23 | $222.69 | $223.11 | $220.02 | $220.76 | $220.00 | 20,157,692 |
2024-09-20 | $223.45 | $223.46 | $221.29 | $221.57 | $221.57 | 34,587,474 |
2024-09-19 | $224.66 | $224.68 | $221.50 | $223.97 | $223.97 | 35,369,504 |
2024-09-18 | $219.23 | $224.94 | $218.25 | $219.45 | $219.45 | 54,085,216 |
2024-09-17 | $219.58 | $221.80 | $218.47 | $219.41 | $219.41 | 35,563,482 |
2024-09-16 | $217.63 | $218.29 | $216.14 | $217.61 | $217.61 | 23,289,005 |
2024-09-13 | $214.03 | $217.25 | $213.94 | $216.83 | $216.83 | 37,388,104 |
2024-09-12 | $209.91 | $212.78 | $208.41 | $211.61 | $211.61 | 27,658,533 |
2024-09-11 | $207.47 | $209.25 | $204.21 | $208.92 | $208.92 | 27,175,635 |
2024-09-10 | $208.72 | $208.86 | $205.79 | $208.31 | $208.31 | 23,025,689 |
2024-09-09 | $208.15 | $210.26 | $207.52 | $208.48 | $208.48 | 23,584,104 |
2024-09-06 | $211.93 | $213.19 | $207.14 | $207.90 | $207.90 | 34,561,311 |
2024-09-05 | $213.54 | $214.03 | $210.92 | $211.93 | $211.93 | 23,910,476 |
2024-09-04 | $212.76 | $215.37 | $211.70 | $212.99 | $212.99 | 23,362,228 |
2024-09-03 | $218.13 | $219.37 | $212.91 | $213.35 | $213.35 | 31,338,459 |
2024-08-30 | $219.71 | $220.50 | $217.40 | $220.08 | $220.08 | 23,010,461 |
2024-08-29 | $218.78 | $220.98 | $217.15 | $218.81 | $218.81 | 24,599,500 |
2024-08-28 | $217.87 | $219.12 | $216.27 | $217.26 | $217.26 | 19,685,018 |
2024-08-27 | $218.91 | $219.37 | $217.71 | $218.74 | $218.74 | 19,577,861 |
2024-08-26 | $221.93 | $222.45 | $220.08 | $220.45 | $220.45 | 24,865,547 |
2024-08-23 | $215.18 | $221.08 | $214.79 | $220.38 | $220.38 | 40,003,081 |
2024-08-22 | $215.57 | $216.37 | $213.13 | $213.56 | $213.56 | 18,084,250 |
2024-08-21 | $214.28 | $215.66 | $212.82 | $215.46 | $215.46 | 19,623,053 |
2024-08-20 | $214.89 | $214.95 | $212.05 | $212.69 | $212.69 | 21,703,874 |
2024-08-19 | $212.96 | $215.21 | $212.82 | $215.20 | $215.20 | 17,246,236 |
2024-08-16 | $211.37 | $213.98 | $211.28 | $212.60 | $212.60 | 29,930,279 |
2024-08-15 | $211.26 | $213.10 | $209.91 | $212.04 | $212.04 | 42,561,582 |
2024-08-14 | $208.63 | $208.75 | $205.74 | $206.68 | $206.68 | 25,345,557 |
2024-08-13 | $206.09 | $208.38 | $204.86 | $207.97 | $207.97 | 25,458,310 |
2024-08-12 | $206.61 | $206.98 | $203.82 | $204.60 | $204.60 | 20,357,893 |
2024-08-09 | $207.05 | $207.12 | $204.94 | $206.46 | $206.46 | 20,954,486 |
2024-08-08 | $204.42 | $207.00 | $203.17 | $206.89 | $206.89 | 26,550,311 |
2024-08-07 | $207.85 | $207.96 | $201.56 | $201.98 | $201.98 | 30,594,520 |
2024-08-06 | $203.01 | $207.25 | $201.20 | $204.40 | $204.40 | 37,072,537 |
2024-08-05 | $197.90 | $204.74 | $196.70 | $202.20 | $202.20 | 65,683,110 |
2024-08-02 | $208.85 | $211.19 | $206.99 | $208.92 | $208.92 | 66,850,204 |
2024-08-01 | $223.77 | $224.89 | $215.06 | $216.58 | $216.58 | 71,508,116 |
2024-07-31 | $223.71 | $228.63 | $221.98 | $223.86 | $223.86 | 52,387,681 |
2024-07-30 | $222.72 | $224.46 | $221.11 | $222.57 | $222.57 | 26,876,753 |
2024-07-29 | $224.71 | $225.42 | $220.77 | $221.73 | $221.73 | 33,869,689 |
2024-07-26 | $223.90 | $225.39 | $221.70 | $224.22 | $224.22 | 40,822,646 |
2024-07-25 | $218.45 | $224.02 | $218.20 | $220.57 | $220.57 | 44,432,040 |
2024-07-24 | $221.07 | $223.86 | $217.72 | $217.85 | $217.85 | 42,442,980 |
2024-07-23 | $219.21 | $223.75 | $219.04 | $222.63 | $222.63 | 44,884,649 |
2024-07-22 | $217.68 | $220.65 | $215.38 | $220.29 | $220.29 | 36,185,946 |
2024-07-19 | $217.63 | $218.65 | $215.85 | $216.84 | $216.84 | 37,933,460 |
2024-07-18 | $221.41 | $224.78 | $216.98 | $217.95 | $217.95 | 53,179,977 |
2024-07-17 | $222.36 | $226.64 | $221.66 | $222.25 | $222.25 | 66,092,050 |
2024-07-16 | $219.14 | $224.86 | $219.02 | $224.60 | $224.60 | 67,945,665 |
2024-07-15 | $214.79 | $218.24 | $214.30 | $217.19 | $217.19 | 48,925,277 |
2024-07-12 | $212.92 | $214.94 | $212.66 | $213.14 | $213.14 | 49,141,370 |
2024-07-11 | $207.90 | $211.23 | $206.94 | $210.68 | $210.68 | 65,443,645 |
2024-07-10 | $202.29 | $203.59 | $201.49 | $203.37 | $203.37 | 19,286,055 |
2024-07-09 | $201.92 | $202.52 | $200.53 | $201.40 | $201.40 | 17,919,120 |
2024-07-08 | $202.51 | $203.70 | $201.84 | $202.28 | $202.28 | 20,823,750 |
2024-07-05 | $201.21 | $201.63 | $199.88 | $200.87 | $200.87 | 17,282,455 |
2024-07-03 | $202.25 | $203.28 | $201.63 | $201.83 | $201.83 | 15,167,240 |
2024-07-02 | $201.52 | $202.27 | $200.90 | $201.88 | $201.88 | 17,219,144 |
2024-07-01 | $203.52 | $203.82 | $200.48 | $201.19 | $201.19 | 21,886,193 |
2024-06-28 | $203.88 | $204.64 | $201.32 | $202.89 | $202.89 | 35,025,979 |
2024-06-27 | $200.63 | $202.15 | $199.96 | $202.06 | $202.06 | 17,432,582 |
2024-06-26 | $199.33 | $200.58 | $198.81 | $200.03 | $200.03 | 19,313,461 |
2024-06-25 | $201.13 | $201.16 | $199.82 | $200.56 | $200.56 | 16,150,627 |
2024-06-24 | $200.69 | $202.69 | $200.53 | $201.22 | $201.22 | 22,002,402 |
2024-06-21 | $199.93 | $200.41 | $198.46 | $200.35 | $200.35 | 37,570,252 |
2024-06-20 | $200.32 | $201.86 | $199.22 | $199.90 | $199.90 | 27,999,724 |
2024-06-18 | $200.46 | $201.69 | $200.03 | $200.75 | $200.75 | 25,446,932 |
2024-06-17 | $198.12 | $200.95 | $197.41 | $200.40 | $200.40 | 25,538,077 |
2024-06-14 | $199.56 | $200.04 | $197.94 | $198.73 | $198.73 | 33,453,696 |
2024-06-13 | $203.27 | $203.54 | $200.51 | $201.94 | $201.94 | 28,021,108 |
2024-06-12 | $205.87 | $207.27 | $203.10 | $203.72 | $203.72 | 43,668,731 |
2024-06-11 | $199.64 | $201.02 | $198.42 | $200.64 | $200.64 | 23,768,351 |
2024-06-10 | $199.52 | $202.13 | $199.01 | $201.89 | $201.33 | 25,115,566 |
2024-06-07 | $201.53 | $203.17 | $200.68 | $201.20 | $201.20 | 26,036,032 |
2024-06-06 | $204.18 | $204.81 | $202.99 | $203.59 | $203.59 | 17,335,520 |
2024-06-05 | $203.30 | $205.06 | $201.79 | $205.06 | $205.06 | 20,707,600 |
2024-06-04 | $203.15 | $204.50 | $201.65 | $201.97 | $201.97 | 27,098,879 |
2024-06-03 | $207.53 | $207.56 | $203.15 | $204.61 | $204.61 | 23,902,863 |
2024-05-31 | $204.95 | $206.28 | $203.08 | $205.77 | $205.77 | 25,784,884 |
2024-05-30 | $203.52 | $204.94 | $203.08 | $204.05 | $204.05 | 20,537,499 |
2024-05-29 | $202.53 | $203.01 | $201.78 | $202.13 | $202.13 | 25,654,778 |
2024-05-28 | $206.97 | $207.09 | $203.97 | $205.16 | $205.16 | 18,475,884 |
2024-05-24 | $204.79 | $205.68 | $203.96 | $205.44 | $205.44 | 19,946,111 |
2024-05-23 | $207.51 | $207.62 | $202.35 | $203.19 | $203.19 | 34,039,800 |
2024-05-22 | $207.53 | $208.22 | $205.80 | $206.58 | $206.58 | 20,853,064 |
2024-05-21 | $207.83 | $208.69 | $207.59 | $208.34 | $208.34 | 13,466,831 |
2024-05-20 | $208.02 | $209.48 | $207.78 | $208.54 | $208.54 | 15,695,904 |
2024-05-17 | $208.01 | $208.52 | $207.35 | $208.08 | $208.08 | 35,219,779 |
2024-05-16 | $208.90 | $209.35 | $207.93 | $207.93 | $207.93 | 26,731,093 |
2024-05-15 | $209.21 | $209.77 | $207.72 | $209.44 | $209.44 | 33,412,261 |
2024-05-14 | $207.13 | $207.74 | $205.91 | $206.86 | $206.86 | 33,169,005 |
2024-05-13 | $206.08 | $206.55 | $204.60 | $204.74 | $204.74 | 18,585,253 |
2024-05-10 | $206.35 | $206.62 | $203.68 | $204.31 | $204.31 | 21,520,198 |
2024-05-09 | $203.97 | $205.99 | $203.41 | $205.86 | $205.86 | 22,914,286 |
2024-05-08 | $202.72 | $203.96 | $202.56 | $203.78 | $203.78 | 18,349,403 |
2024-05-07 | $204.77 | $206.15 | $204.50 | $204.97 | $204.97 | 20,116,900 |
2024-05-06 | $203.47 | $204.78 | $203.38 | $204.51 | $204.51 | 23,129,835 |
2024-05-03 | $203.41 | $204.16 | $201.12 | $201.90 | $201.90 | 30,880,550 |
2024-05-02 | $198.78 | $200.12 | $196.54 | $199.92 | $199.92 | 27,200,975 |
2024-05-01 | $195.88 | $200.32 | $195.03 | $196.31 | $196.31 | 38,782,082 |
2024-04-30 | $198.11 | $198.65 | $195.75 | $195.90 | $195.90 | 30,606,785 |
2024-04-29 | $199.25 | $200.41 | $198.88 | $199.96 | $199.96 | 20,494,587 |
2024-04-26 | $197.00 | $198.89 | $196.42 | $198.36 | $198.36 | 24,613,603 |
2024-04-25 | $195.44 | $196.83 | $193.77 | $196.48 | $196.48 | 31,915,561 |
2024-04-24 | $198.17 | $198.91 | $196.46 | $197.68 | $197.68 | 28,791,711 |
2024-04-23 | $195.26 | $199.32 | $195.13 | $198.57 | $198.57 | 31,838,301 |
2024-04-22 | $194.21 | $196.30 | $192.90 | $195.30 | $195.30 | 31,553,034 |
2024-04-19 | $191.94 | $194.39 | $191.34 | $193.14 | $193.14 | 42,666,521 |
2024-04-18 | $193.70 | $195.66 | $192.15 | $192.84 | $192.84 | 40,238,247 |
2024-04-17 | $196.47 | $196.62 | $192.99 | $193.00 | $193.00 | 38,589,529 |
2024-04-16 | $194.41 | $196.24 | $193.36 | $195.06 | $195.06 | 43,267,541 |
2024-04-15 | $199.37 | $200.23 | $194.98 | $195.78 | $195.78 | 41,119,297 |
2024-04-12 | $201.23 | $201.91 | $197.68 | $198.69 | $198.69 | 35,388,674 |
2024-04-11 | $201.97 | $202.91 | $200.10 | $202.29 | $202.29 | 37,184,020 |
2024-04-10 | $201.18 | $202.93 | $199.54 | $200.93 | $200.93 | 57,130,471 |
2024-04-09 | $206.22 | $206.97 | $204.47 | $206.38 | $206.38 | 22,840,329 |
2024-04-08 | $205.98 | $206.42 | $204.58 | $205.57 | $205.57 | 20,965,231 |
2024-04-05 | $203.14 | $205.70 | $202.88 | $204.45 | $204.45 | 27,352,938 |
2024-04-04 | $208.05 | $208.55 | $203.21 | $203.77 | $203.77 | 31,611,953 |
2024-04-03 | $203.38 | $206.40 | $203.28 | $205.83 | $205.83 | 27,108,298 |
2024-04-02 | $205.75 | $205.88 | $203.40 | $204.49 | $204.49 | 36,023,877 |
2024-04-01 | $210.77 | $210.80 | $207.96 | $208.32 | $208.32 | 24,912,389 |
2024-03-28 | $210.08 | $211.88 | $209.84 | $210.30 | $210.30 | 37,675,146 |
2024-03-27 | $206.80 | $209.71 | $206.16 | $209.64 | $209.64 | 35,028,416 |
2024-03-26 | $207.05 | $207.64 | $204.99 | $205.17 | $205.17 | 23,434,848 |
2024-03-25 | $205.72 | $207.01 | $205.51 | $205.54 | $205.54 | 20,107,818 |
2024-03-22 | $207.85 | $208.24 | $205.07 | $205.07 | $205.07 | 28,437,342 |
2024-03-21 | $207.00 | $208.95 | $206.84 | $207.94 | $207.94 | 43,067,330 |
2024-03-20 | $201.52 | $206.99 | $201.11 | $206.10 | $206.10 | 48,719,796 |
2024-03-19 | $199.78 | $202.75 | $199.66 | $202.10 | $202.10 | 29,864,063 |
2024-03-18 | $202.91 | $203.18 | $200.91 | $201.25 | $201.25 | 32,405,063 |
2024-03-15 | $201.25 | $203.08 | $201.13 | $202.41 | $202.41 | 53,216,967 |
2024-03-14 | $205.05 | $205.28 | $200.17 | $202.03 | $202.03 | 46,629,016 |
2024-03-13 | $204.87 | $206.58 | $204.77 | $205.71 | $205.71 | 24,864,361 |
2024-03-12 | $205.15 | $205.92 | $203.39 | $204.91 | $204.91 | 34,105,074 |
2024-03-11 | $205.96 | $206.84 | $204.75 | $205.19 | $205.19 | 24,126,523 |
2024-03-08 | $208.74 | $210.41 | $205.80 | $206.83 | $206.83 | 41,447,785 |
2024-03-07 | $206.70 | $208.10 | $206.40 | $206.96 | $206.96 | 28,020,194 |
2024-03-06 | $206.03 | $206.08 | $204.08 | $205.25 | $205.25 | 34,255,162 |
2024-03-05 | $204.30 | $205.91 | $203.01 | $203.73 | $203.73 | 34,163,528 |
2024-03-04 | $207.03 | $207.77 | $205.45 | $205.70 | $205.70 | 24,785,373 |
2024-03-01 | $204.53 | $206.33 | $203.14 | $205.89 | $205.89 | 35,156,920 |
2024-02-29 | $205.18 | $206.04 | $202.52 | $203.73 | $203.73 | 40,404,127 |
2024-02-28 | $202.44 | $203.86 | $201.87 | $202.32 | $202.32 | 30,143,882 |
2024-02-27 | $203.08 | $204.22 | $202.54 | $204.00 | $204.00 | 32,268,572 |
2024-02-26 | $199.69 | $201.64 | $199.15 | $201.15 | $201.15 | 29,118,221 |
2024-02-23 | $199.60 | $201.14 | $198.57 | $199.89 | $199.89 | 37,667,681 |
2024-02-22 | $198.65 | $200.09 | $197.81 | $199.44 | $199.44 | 38,184,703 |
2024-02-21 | $197.66 | $198.35 | $196.39 | $197.94 | $197.94 | 28,821,470 |
2024-02-20 | $199.15 | $199.72 | $198.01 | $198.88 | $198.88 | 30,547,481 |
2024-02-16 | $202.12 | $203.70 | $201.09 | $201.66 | $201.66 | 48,346,202 |
2024-02-15 | $200.99 | $204.77 | $200.72 | $204.44 | $204.44 | 44,931,920 |
2024-02-14 | $197.68 | $199.79 | $196.23 | $199.13 | $199.13 | 43,808,014 |
2024-02-13 | $196.22 | $197.63 | $193.06 | $194.61 | $194.61 | 86,247,438 |
2024-02-12 | $199.87 | $203.55 | $199.84 | $202.96 | $202.96 | 43,290,992 |
2024-02-09 | $196.92 | $199.55 | $196.45 | $199.34 | $199.34 | 46,107,060 |
2024-02-08 | $193.36 | $196.37 | $192.71 | $196.15 | $196.15 | 35,370,837 |
2024-02-07 | $194.07 | $194.15 | $192.04 | $193.22 | $193.22 | 31,713,859 |
2024-02-06 | $191.70 | $193.80 | $191.02 | $193.67 | $193.67 | 34,689,117 |
2024-02-05 | $192.47 | $193.11 | $190.06 | $191.94 | $191.94 | 39,751,861 |
2024-02-02 | $193.24 | $195.50 | $192.39 | $194.41 | $194.41 | 52,839,295 |
2024-02-01 | $194.31 | $195.74 | $191.53 | $195.44 | $195.44 | 59,478,995 |
2024-01-31 | $197.21 | $198.94 | $192.71 | $192.88 | $192.88 | 68,126,713 |
2024-01-30 | $198.39 | $198.93 | $197.10 | $197.71 | $197.71 | 33,121,240 |
2024-01-29 | $196.16 | $199.41 | $195.09 | $199.41 | $199.41 | 28,387,692 |
2024-01-26 | $196.89 | $197.89 | $195.38 | $195.98 | $195.98 | 33,478,623 |
2024-01-25 | $197.10 | $197.66 | $194.41 | $195.97 | $195.97 | 37,659,517 |
2024-01-24 | $198.38 | $198.46 | $194.12 | $194.36 | $194.36 | 40,317,725 |
2024-01-23 | $198.22 | $198.59 | $194.98 | $195.97 | $195.97 | 42,471,201 |
2024-01-22 | $194.15 | $196.82 | $194.09 | $196.54 | $196.54 | 42,379,489 |
2024-01-19 | $191.29 | $192.85 | $189.23 | $192.43 | $192.43 | 63,338,329 |
2024-01-18 | $190.71 | $191.17 | $188.21 | $190.60 | $190.60 | 41,759,974 |
2024-01-17 | $188.13 | $189.93 | $187.53 | $189.48 | $189.48 | 37,787,657 |
2024-01-16 | $191.72 | $193.26 | $190.11 | $190.84 | $190.84 | 42,213,043 |
2024-01-12 | $195.89 | $197.10 | $192.64 | $193.23 | $193.23 | 42,992,071 |
2024-01-11 | $194.50 | $194.74 | $191.30 | $193.55 | $193.55 | 48,939,231 |
2024-01-10 | $194.74 | $195.38 | $193.08 | $195.08 | $195.08 | 35,075,172 |
2024-01-09 | $194.35 | $195.77 | $193.32 | $194.97 | $194.97 | 28,998,688 |
2024-01-08 | $193.29 | $196.97 | $192.26 | $196.73 | $196.73 | 31,545,399 |
2024-01-05 | $192.69 | $195.46 | $192.29 | $193.25 | $193.25 | 40,796,262 |
2024-01-04 | $194.06 | $195.49 | $193.69 | $193.82 | $193.82 | 43,114,160 |
2024-01-03 | $197.40 | $197.67 | $193.78 | $194.20 | $194.20 | 57,532,502 |
2024-01-02 | $199.40 | $201.62 | $198.44 | $199.52 | $199.52 | 44,341,503 |
2023-12-29 | $203.48 | $204.03 | $200.71 | $200.71 | $200.71 | 41,496,797 |
2023-12-28 | $203.79 | $205.17 | $203.28 | $204.04 | $204.04 | 28,930,088 |
2023-12-27 | $204.44 | $205.49 | $203.40 | $204.82 | $204.82 | 35,539,565 |
2023-12-26 | $202.21 | $204.56 | $201.69 | $204.10 | $204.10 | 26,878,989 |
2023-12-22 | $200.88 | $202.81 | $200.19 | $201.48 | $201.48 | 39,173,804 |
2023-12-21 | $198.50 | $199.82 | $197.52 | $199.62 | $199.62 | 38,613,394 |
2023-12-20 | $199.86 | $202.17 | $196.16 | $196.28 | $196.28 | 62,360,257 |
2023-12-19 | $198.48 | $201.30 | $198.02 | $200.93 | $200.18 | 50,840,215 |
2023-12-18 | $197.96 | $198.77 | $196.68 | $197.11 | $196.38 | 44,451,112 |
2023-12-15 | $198.95 | $199.55 | $195.95 | $197.04 | $196.31 | 74,160,699 |
2023-12-14 | $196.87 | $200.04 | $196.48 | $198.71 | $197.97 | 83,649,334 |
2023-12-13 | $187.10 | $193.64 | $185.67 | $193.33 | $192.61 | 69,484,819 |
2023-12-12 | $186.97 | $187.66 | $185.34 | $187.00 | $186.30 | 32,023,999 |
2023-12-11 | $186.68 | $187.62 | $185.89 | $187.19 | $186.49 | 29,302,064 |
2023-12-08 | $185.15 | $187.75 | $184.86 | $186.80 | $186.10 | 36,087,140 |
2023-12-07 | $184.33 | $185.56 | $183.39 | $185.39 | $184.70 | 32,662,340 |
2023-12-06 | $185.70 | $187.92 | $183.79 | $184.06 | $183.37 | 43,070,963 |
2023-12-05 | $186.05 | $186.05 | $183.98 | $184.39 | $183.70 | 36,873,498 |
2023-12-04 | $184.23 | $186.99 | $184.02 | $186.89 | $186.19 | 44,862,600 |
2023-12-01 | $179.20 | $185.18 | $178.21 | $184.91 | $184.91 | 61,030,249 |
2023-11-30 | $180.05 | $180.64 | $178.76 | $179.66 | $179.66 | 32,216,751 |
2023-11-29 | $179.55 | $181.75 | $178.70 | $178.98 | $178.98 | 31,590,200 |
2023-11-28 | $178.55 | $179.22 | $177.20 | $178.04 | $178.04 | 28,350,213 |
2023-11-27 | $178.50 | $179.11 | $177.23 | $178.73 | $178.73 | 30,665,810 |
2023-11-24 | $178.05 | $179.73 | $177.80 | $179.33 | $179.33 | 13,846,889 |
2023-11-22 | $178.18 | $179.39 | $177.42 | $178.13 | $178.13 | 28,980,363 |
2023-11-21 | $178.24 | $178.51 | $176.91 | $177.02 | $177.02 | 30,457,019 |
2023-11-20 | $178.52 | $179.65 | $177.74 | $179.33 | $179.33 | 26,698,066 |
2023-11-17 | $177.45 | $178.64 | $177.11 | $178.29 | $178.29 | 43,436,769 |
2023-11-16 | $178.14 | $178.63 | $175.16 | $175.88 | $175.88 | 46,616,698 |
2023-11-15 | $178.35 | $181.76 | $178.11 | $178.77 | $178.77 | 59,641,363 |
2023-11-14 | $174.23 | $178.47 | $174.22 | $178.46 | $178.46 | 77,610,974 |
2023-11-13 | $168.24 | $169.77 | $167.52 | $169.17 | $169.17 | 27,610,279 |
2023-11-10 | $168.22 | $169.71 | $166.79 | $169.11 | $169.11 | 36,148,732 |
2023-11-09 | $171.03 | $171.03 | $166.98 | $167.24 | $167.24 | 38,577,406 |
2023-11-08 | $171.70 | $172.13 | $169.30 | $169.87 | $169.87 | 44,938,574 |
2023-11-07 | $171.56 | $172.51 | $170.57 | $171.70 | $171.70 | 31,168,942 |
2023-11-06 | $174.49 | $174.78 | $171.39 | $172.31 | $172.31 | 35,294,391 |
2023-11-03 | $172.80 | $175.65 | $172.78 | $174.49 | $174.49 | 57,060,666 |
2023-11-02 | $167.75 | $170.00 | $167.33 | $169.87 | $169.87 | 50,458,069 |
2023-11-01 | $164.46 | $165.60 | $163.10 | $165.46 | $165.46 | 44,367,077 |
2023-10-31 | $163.40 | $164.99 | $162.83 | $164.52 | $164.52 | 31,533,187 |
2023-10-30 | $163.79 | $164.81 | $161.94 | $163.11 | $163.11 | 35,156,336 |
2023-10-27 | $164.52 | $164.83 | $161.67 | $162.21 | $162.21 | 46,017,094 |
2023-10-26 | $164.15 | $165.77 | $163.20 | $164.14 | $164.14 | 50,525,608 |
2023-10-25 | $165.01 | $165.66 | $163.40 | $163.72 | $163.72 | 36,832,920 |
2023-10-24 | $166.45 | $167.62 | $165.41 | $166.47 | $166.47 | 32,666,322 |
2023-10-23 | $165.66 | $167.46 | $164.65 | $165.03 | $165.03 | 45,590,887 |
2023-10-20 | $168.66 | $169.03 | $166.43 | $166.44 | $166.44 | 54,421,906 |
2023-10-19 | $170.86 | $172.15 | $168.36 | $168.62 | $168.62 | 51,397,290 |
2023-10-18 | $173.64 | $173.66 | $171.00 | $171.35 | $171.35 | 38,501,422 |
2023-10-17 | $171.94 | $176.42 | $171.90 | $174.95 | $174.95 | 39,823,233 |
2023-10-16 | $171.74 | $173.39 | $171.02 | $173.02 | $173.02 | 31,140,293 |
2023-10-13 | $172.35 | $172.70 | $169.69 | $170.27 | $170.27 | 33,969,129 |
2023-10-12 | $175.88 | $175.88 | $170.79 | $171.70 | $171.70 | 38,693,778 |
2023-10-11 | $176.12 | $177.23 | $174.38 | $175.67 | $175.67 | 27,427,204 |
2023-10-10 | $174.31 | $177.04 | $174.28 | $175.97 | $175.97 | 31,584,990 |
2023-10-09 | $171.84 | $174.55 | $171.77 | $174.00 | $174.00 | 26,658,367 |
2023-10-06 | $170.37 | $173.89 | $169.51 | $173.00 | $173.00 | 42,160,893 |
2023-10-05 | $170.80 | $171.90 | $169.94 | $171.35 | $171.35 | 33,273,468 |
2023-10-04 | $171.01 | $171.61 | $169.09 | $171.22 | $171.22 | 42,491,887 |
2023-10-03 | $172.95 | $173.50 | $170.37 | $171.14 | $171.14 | 42,733,588 |
2023-10-02 | $176.33 | $176.73 | $173.15 | $174.07 | $174.07 | 42,139,312 |
2023-09-29 | $178.97 | $179.16 | $176.15 | $176.74 | $176.74 | 36,689,028 |
2023-09-28 | $176.09 | $178.57 | $175.97 | $177.58 | $177.58 | 31,372,443 |
2023-09-27 | $175.45 | $176.93 | $174.46 | $175.99 | $175.99 | 37,292,970 |
2023-09-26 | $175.50 | $177.02 | $174.29 | $174.36 | $174.36 | 30,476,035 |
2023-09-25 | $175.69 | $177.86 | $175.54 | $177.46 | $176.62 | 22,416,152 |
2023-09-22 | $177.56 | $178.37 | $176.56 | $176.67 | $175.83 | 23,171,082 |
2023-09-21 | $178.50 | $178.76 | $177.07 | $177.07 | $176.23 | 31,625,616 |
2023-09-20 | $182.40 | $183.51 | $179.82 | $179.86 | $179.01 | 27,642,932 |
2023-09-19 | $182.49 | $183.30 | $181.07 | $181.68 | $180.82 | 24,085,942 |
2023-09-18 | $183.70 | $183.76 | $182.37 | $182.39 | $181.53 | 19,287,847 |
2023-09-15 | $184.79 | $185.07 | $182.79 | $183.61 | $182.74 | 39,695,476 |
2023-09-14 | $184.53 | $186.07 | $184.24 | $185.55 | $184.67 | 27,952,534 |
2023-09-13 | $184.50 | $184.88 | $182.39 | $182.97 | $182.10 | 24,415,720 |
2023-09-12 | $184.04 | $185.34 | $183.74 | $184.18 | $183.31 | 16,826,275 |
2023-09-11 | $185.26 | $185.72 | $184.20 | $184.36 | $183.49 | 17,424,653 |
2023-09-08 | $184.56 | $184.83 | $183.45 | $183.92 | $183.05 | 19,413,292 |
2023-09-07 | $185.14 | $185.38 | $183.59 | $184.33 | $183.46 | 23,894,847 |
2023-09-06 | $187.06 | $188.09 | $185.09 | $186.13 | $185.25 | 26,406,222 |
2023-09-05 | $189.65 | $189.90 | $186.77 | $186.83 | $185.95 | 27,160,094 |
2023-09-01 | $190.07 | $191.86 | $189.85 | $190.85 | $189.95 | 25,094,635 |
2023-08-31 | $189.20 | $190.26 | $188.53 | $188.61 | $187.72 | 17,953,390 |
2023-08-30 | $187.73 | $189.61 | $187.33 | $188.94 | $188.05 | 19,869,943 |
2023-08-29 | $185.54 | $188.37 | $184.57 | $188.23 | $187.34 | 22,986,016 |
2023-08-28 | $184.84 | $186.75 | $184.82 | $185.64 | $184.76 | 23,002,015 |
2023-08-25 | $184.06 | $185.00 | $181.61 | $184.00 | $183.13 | 29,340,436 |
2023-08-24 | $185.25 | $186.34 | $183.20 | $183.22 | $182.35 | 26,582,347 |
2023-08-23 | $184.00 | $186.11 | $183.43 | $185.79 | $184.91 | 21,231,072 |
2023-08-22 | $185.04 | $185.55 | $183.22 | $183.83 | $182.96 | 21,335,815 |
2023-08-21 | $184.70 | $185.28 | $183.07 | $184.38 | $183.51 | 22,678,096 |
2023-08-18 | $182.21 | $185.25 | $181.94 | $184.65 | $184.65 | 32,566,836 |
2023-08-17 | $186.34 | $186.74 | $183.63 | $183.65 | $183.65 | 26,715,093 |
2023-08-16 | $187.99 | $189.06 | $185.81 | $185.84 | $185.84 | 27,018,358 |
2023-08-15 | $189.52 | $189.64 | $188.04 | $188.14 | $188.14 | 25,491,278 |
2023-08-14 | $189.94 | $190.70 | $188.64 | $190.66 | $190.66 | 20,354,927 |
2023-08-11 | $189.92 | $191.69 | $189.74 | $190.99 | $190.99 | 21,428,592 |
2023-08-10 | $192.24 | $194.12 | $189.89 | $190.72 | $190.72 | 29,378,811 |
2023-08-09 | $192.87 | $192.88 | $190.75 | $191.57 | $191.57 | 22,293,207 |
2023-08-08 | $192.14 | $193.29 | $190.52 | $193.08 | $193.08 | 25,578,164 |
2023-08-07 | $194.66 | $195.06 | $192.68 | $194.30 | $194.30 | 20,184,966 |
2023-08-04 | $194.82 | $196.31 | $193.71 | $194.17 | $194.17 | 24,950,431 |
2023-08-03 | $194.30 | $195.64 | $193.06 | $194.56 | $194.56 | 24,323,073 |
2023-08-02 | $195.59 | $196.09 | $194.09 | $195.11 | $195.11 | 28,079,650 |
2023-08-01 | $197.43 | $197.94 | $195.78 | $197.80 | $197.80 | 27,552,004 |
2023-07-31 | $196.93 | $198.75 | $196.92 | $198.71 | $198.71 | 24,203,904 |
2023-07-28 | $196.02 | $196.95 | $195.50 | $196.43 | $196.43 | 21,612,218 |
2023-07-27 | $197.63 | $197.90 | $193.18 | $193.92 | $193.92 | 31,159,256 |
2023-07-26 | $194.77 | $197.16 | $194.71 | $196.46 | $196.46 | 20,377,886 |
2023-07-25 | $194.58 | $196.21 | $194.42 | $194.92 | $194.92 | 18,961,103 |
2023-07-24 | $194.56 | $196.26 | $193.99 | $194.94 | $194.94 | 16,929,832 |
2023-07-21 | $196.39 | $196.62 | $194.09 | $194.46 | $194.46 | 28,982,427 |
2023-07-20 | $196.94 | $196.94 | $194.27 | $195.08 | $195.08 | 27,278,057 |
2023-07-19 | $196.70 | $197.66 | $195.93 | $196.80 | $196.80 | 23,678,951 |
2023-07-18 | $193.70 | $196.39 | $193.49 | $195.97 | $195.97 | 28,551,475 |
2023-07-17 | $191.34 | $194.36 | $191.14 | $193.58 | $193.58 | 23,283,694 |
2023-07-14 | $193.34 | $193.49 | $190.29 | $191.53 | $191.53 | 32,198,600 |
2023-07-13 | $192.51 | $193.69 | $191.80 | $193.42 | $193.42 | 23,523,018 |
2023-07-12 | $192.76 | $193.05 | $191.37 | $191.87 | $191.87 | 40,127,301 |
2023-07-11 | $188.48 | $190.08 | $187.69 | $189.80 | $189.80 | 26,738,826 |
2023-07-10 | $184.58 | $188.05 | $184.16 | $187.87 | $187.87 | 29,272,697 |
2023-07-07 | $182.98 | $186.49 | $182.93 | $184.71 | $184.71 | 31,706,666 |
2023-07-06 | $183.63 | $183.71 | $180.72 | $182.78 | $182.78 | 39,080,780 |
2023-07-05 | $187.13 | $187.21 | $185.44 | $185.78 | $185.78 | 24,092,136 |
2023-07-03 | $186.91 | $188.84 | $186.74 | $187.65 | $187.65 | 14,011,920 |
2023-06-30 | $188.26 | $188.43 | $186.91 | $187.27 | $187.27 | 30,287,342 |
2023-06-29 | $184.72 | $187.08 | $184.43 | $186.38 | $186.38 | 32,084,099 |
2023-06-28 | $182.99 | $184.42 | $182.12 | $184.26 | $184.26 | 23,187,607 |
2023-06-27 | $181.20 | $183.99 | $180.40 | $183.36 | $183.36 | 28,818,761 |
2023-06-26 | $180.44 | $182.74 | $180.37 | $180.75 | $180.75 | 31,507,869 |
2023-06-23 | $180.77 | $182.41 | $180.05 | $180.57 | $180.57 | 50,610,105 |
2023-06-22 | $184.20 | $184.25 | $182.49 | $183.33 | $183.33 | 27,063,734 |
2023-06-21 | $184.44 | $185.91 | $183.59 | $184.70 | $184.70 | 30,730,223 |
2023-06-20 | $185.16 | $185.57 | $183.76 | $185.13 | $185.13 | 33,269,305 |
2023-06-16 | $187.95 | $188.55 | $185.09 | $185.94 | $185.94 | 50,684,496 |
2023-06-15 | $185.08 | $187.57 | $184.91 | $187.44 | $187.44 | 36,488,407 |
2023-06-14 | $188.32 | $189.24 | $184.55 | $185.91 | $185.91 | 37,114,094 |
2023-06-13 | $186.44 | $188.98 | $186.27 | $187.93 | $187.93 | 35,758,221 |
2023-06-12 | $185.23 | $186.68 | $184.22 | $185.80 | $185.80 | 26,615,219 |
2023-06-09 | $186.32 | $186.61 | $184.45 | $185.03 | $185.03 | 30,242,195 |
2023-06-08 | $186.75 | $187.38 | $184.91 | $186.54 | $186.54 | 34,184,997 |
2023-06-07 | $184.96 | $187.77 | $184.96 | $187.24 | $187.24 | 60,685,567 |
2023-06-06 | $178.93 | $184.96 | $178.93 | $184.31 | $183.81 | 58,584,472 |
2023-06-05 | $181.26 | $181.26 | $178.44 | $179.58 | $179.09 | 34,465,800 |
2023-06-02 | $178.01 | $182.09 | $177.45 | $182.02 | $182.02 | 50,212,414 |
2023-06-01 | $173.86 | $176.24 | $172.93 | $175.65 | $175.65 | 27,108,022 |
2023-05-31 | $174.69 | $176.01 | $172.36 | $173.77 | $173.77 | 32,994,674 |
2023-05-30 | $176.71 | $177.55 | $174.76 | $175.50 | $175.50 | 25,572,553 |
2023-05-26 | $174.30 | $176.38 | $174.02 | $176.15 | $176.15 | 29,841,301 |
2023-05-25 | $175.25 | $175.53 | $172.70 | $174.17 | $174.17 | 36,202,620 |
2023-05-24 | $176.55 | $176.74 | $174.67 | $175.54 | $175.54 | 28,744,169 |
2023-05-23 | $177.91 | $180.53 | $177.38 | $177.42 | $177.42 | 32,708,906 |
2023-05-22 | $176.62 | $179.02 | $176.04 | $178.26 | $178.26 | 28,207,225 |
2023-05-19 | $178.51 | $178.89 | $175.25 | $176.11 | $176.11 | 34,316,254 |
2023-05-18 | $175.56 | $177.57 | $175.02 | $177.19 | $177.19 | 30,446,567 |
2023-05-17 | $173.43 | $176.50 | $172.16 | $176.12 | $176.12 | 38,231,617 |
2023-05-16 | $173.61 | $174.81 | $172.23 | $172.28 | $172.28 | 24,212,865 |
2023-05-15 | $173.31 | $175.71 | $172.82 | $174.83 | $174.83 | 24,310,016 |
2023-05-12 | $173.65 | $174.21 | $171.65 | $172.72 | $172.72 | 20,406,402 |
2023-05-11 | $173.22 | $173.78 | $172.11 | $173.07 | $173.07 | 25,884,562 |
2023-05-10 | $175.96 | $176.02 | $172.72 | $174.41 | $174.41 | 27,281,899 |
2023-05-09 | $172.98 | $174.27 | $172.16 | $173.53 | $173.53 | 21,465,513 |
2023-05-08 | $175.26 | $175.55 | $173.13 | $174.05 | $174.05 | 22,109,887 |
2023-05-05 | $173.29 | $175.10 | $173.10 | $174.45 | $174.45 | 35,456,844 |
2023-05-04 | $171.32 | $171.56 | $168.78 | $170.40 | $170.40 | 42,382,097 |
2023-05-03 | $172.22 | $175.70 | $172.19 | $172.33 | $172.33 | 43,261,392 |
2023-05-02 | $174.40 | $174.45 | $169.92 | $171.70 | $171.70 | 40,851,051 |
2023-05-01 | $175.00 | $177.34 | $174.76 | $175.30 | $175.30 | 27,420,136 |
2023-04-28 | $173.29 | $175.83 | $173.18 | $175.20 | $175.20 | 31,911,856 |
2023-04-27 | $172.03 | $173.86 | $170.94 | $173.68 | $173.68 | 33,424,124 |
2023-04-26 | $172.23 | $173.40 | $171.00 | $171.39 | $171.39 | 29,916,977 |
2023-04-25 | $175.63 | $175.94 | $173.01 | $173.06 | $173.06 | 28,857,915 |
2023-04-24 | $177.38 | $178.45 | $176.50 | $177.44 | $177.44 | 17,781,006 |
2023-04-21 | $177.81 | $177.96 | $175.86 | $177.56 | $177.56 | 25,972,820 |
2023-04-20 | $177.15 | $178.43 | $176.52 | $177.33 | $177.33 | 20,336,276 |
2023-04-19 | $177.08 | $178.79 | $176.58 | $178.25 | $178.25 | 19,306,758 |
2023-04-18 | $179.59 | $179.63 | $176.94 | $178.02 | $178.02 | 22,692,960 |
2023-04-17 | $176.97 | $178.86 | $176.75 | $178.78 | $178.78 | 21,888,148 |
2023-04-14 | $178.33 | $179.22 | $175.34 | $176.51 | $176.51 | 29,600,374 |
2023-04-13 | $176.54 | $178.69 | $175.93 | $178.17 | $178.17 | 23,259,875 |
2023-04-12 | $178.82 | $178.98 | $175.58 | $175.84 | $175.84 | 27,018,113 |
2023-04-11 | $176.57 | $177.97 | $176.12 | $177.14 | $177.14 | 21,876,241 |
2023-04-10 | $173.07 | $175.88 | $173.03 | $175.75 | $175.75 | 22,237,792 |
2023-04-06 | $173.72 | $174.46 | $172.68 | $173.89 | $173.89 | 26,366,279 |
2023-04-05 | $174.25 | $174.83 | $172.53 | $173.63 | $173.63 | 28,243,090 |
2023-04-04 | $178.92 | $179.10 | $174.32 | $175.35 | $175.35 | 33,487,181 |
2023-04-03 | $178.95 | $179.78 | $176.49 | $178.48 | $178.48 | 27,608,982 |
2023-03-31 | $176.40 | $178.64 | $176.37 | $178.40 | $178.40 | 39,602,850 |
2023-03-30 | $176.88 | $177.31 | $174.45 | $175.18 | $175.18 | 26,728,564 |
2023-03-29 | $175.34 | $175.55 | $173.57 | $175.42 | $175.42 | 24,983,054 |
2023-03-28 | $173.10 | $174.51 | $172.69 | $173.45 | $173.45 | 28,555,089 |
2023-03-27 | $173.84 | $174.73 | $172.36 | $173.70 | $173.70 | 33,306,326 |
2023-03-24 | $168.75 | $172.11 | $167.46 | $171.79 | $171.79 | 47,538,469 |
2023-03-23 | $172.28 | $174.39 | $168.71 | $170.25 | $170.25 | 47,720,850 |
2023-03-22 | $176.52 | $177.35 | $171.53 | $171.64 | $171.01 | 56,098,235 |
2023-03-21 | $176.55 | $178.18 | $175.96 | $176.65 | $176.00 | 34,465,882 |
2023-03-20 | $173.05 | $175.37 | $172.53 | $173.45 | $172.81 | 46,103,182 |
2023-03-17 | $174.04 | $174.76 | $170.86 | $171.23 | $171.23 | 70,239,907 |
2023-03-16 | $171.47 | $177.38 | $170.50 | $175.98 | $175.98 | 52,888,335 |
2023-03-15 | $171.93 | $173.91 | $170.38 | $173.61 | $173.61 | 54,405,755 |
2023-03-14 | $178.60 | $179.26 | $174.61 | $176.52 | $176.52 | 48,946,152 |
2023-03-13 | $172.52 | $176.40 | $171.07 | $173.31 | $173.31 | 74,171,456 |
2023-03-10 | $180.39 | $180.39 | $174.26 | $176.18 | $176.18 | 69,274,206 |
2023-03-09 | $186.73 | $187.27 | $181.28 | $181.41 | $181.41 | 33,546,890 |
2023-03-08 | $186.79 | $187.61 | $185.12 | $186.60 | $186.60 | 22,505,855 |
2023-03-07 | $188.65 | $189.07 | $186.22 | $186.51 | $186.51 | 25,865,711 |
2023-03-06 | $191.56 | $191.74 | $187.90 | $188.70 | $188.70 | 22,924,388 |
2023-03-03 | $189.67 | $191.93 | $188.42 | $191.50 | $191.50 | 22,774,335 |
2023-03-02 | $186.86 | $189.30 | $186.12 | $188.87 | $188.87 | 18,134,836 |
2023-03-01 | $188.19 | $189.49 | $187.19 | $188.42 | $188.42 | 22,532,791 |
2023-02-28 | $188.12 | $190.02 | $188.07 | $188.18 | $188.18 | 19,542,637 |
2023-02-27 | $189.13 | $190.20 | $187.60 | $188.17 | $188.17 | 17,562,854 |
2023-02-24 | $186.65 | $187.78 | $185.78 | $187.51 | $187.51 | 24,280,697 |
2023-02-23 | $189.35 | $190.30 | $186.70 | $189.28 | $189.28 | 21,311,725 |
2023-02-22 | $187.83 | $189.15 | $186.75 | $187.94 | $187.94 | 24,651,715 |
2023-02-21 | $190.75 | $191.34 | $187.24 | $187.43 | $187.43 | 26,004,028 |
2023-02-17 | $191.88 | $193.37 | $190.97 | $193.13 | $193.13 | 23,892,199 |
2023-02-16 | $191.80 | $194.87 | $191.25 | $192.60 | $192.60 | 21,366,255 |
2023-02-15 | $190.98 | $194.55 | $190.53 | $194.46 | $194.46 | 18,782,880 |
2023-02-14 | $191.28 | $193.95 | $190.08 | $192.51 | $192.51 | 21,889,612 |
2023-02-13 | $190.51 | $192.86 | $189.31 | $192.60 | $192.60 | 15,754,366 |
2023-02-10 | $189.28 | $190.63 | $188.53 | $190.31 | $190.31 | 15,248,731 |
2023-02-09 | $194.23 | $195.12 | $189.43 | $189.93 | $189.93 | 20,516,649 |
2023-02-08 | $194.36 | $195.37 | $192.20 | $192.72 | $192.72 | 17,933,496 |
2023-02-07 | $193.41 | $196.10 | $191.65 | $195.58 | $195.58 | 27,074,054 |
2023-02-06 | $195.65 | $196.38 | $193.37 | $194.14 | $194.14 | 18,160,086 |
2023-02-03 | $196.11 | $199.13 | $195.70 | $196.99 | $196.99 | 24,981,474 |
2023-02-02 | $196.01 | $199.26 | $194.35 | $198.32 | $198.32 | 31,020,427 |
2023-02-01 | $191.19 | $196.19 | $190.13 | $194.49 | $194.49 | 27,007,326 |
2023-01-31 | $187.42 | $191.58 | $187.38 | $191.48 | $191.48 | 21,567,866 |
2023-01-30 | $187.84 | $189.61 | $186.83 | $186.94 | $186.94 | 18,395,072 |
2023-01-27 | $187.98 | $190.30 | $187.79 | $189.58 | $189.58 | 20,019,850 |
2023-01-26 | $188.98 | $189.85 | $186.29 | $188.56 | $188.56 | 18,369,120 |
2023-01-25 | $185.41 | $187.51 | $183.87 | $187.45 | $187.45 | 18,174,577 |
2023-01-24 | $186.59 | $187.83 | $185.88 | $186.93 | $186.93 | 19,263,452 |
2023-01-23 | $185.43 | $188.12 | $184.58 | $187.33 | $187.33 | 20,329,901 |
2023-01-20 | $182.71 | $185.15 | $181.27 | $185.04 | $185.04 | 36,070,250 |
2023-01-19 | $182.73 | $183.10 | $180.78 | $182.04 | $182.04 | 24,624,454 |
2023-01-18 | $187.45 | $188.96 | $183.70 | $183.80 | $183.80 | 23,507,760 |
2023-01-17 | $187.00 | $187.84 | $186.24 | $186.82 | $186.82 | 22,422,562 |
2023-01-13 | $184.50 | $187.34 | $184.33 | $187.05 | $187.05 | 22,119,985 |
2023-01-12 | $183.57 | $185.95 | $181.92 | $185.83 | $185.83 | 29,650,762 |
2023-01-11 | $181.26 | $182.79 | $180.68 | $182.76 | $182.76 | 18,222,696 |
2023-01-10 | $177.66 | $180.62 | $177.30 | $180.51 | $180.51 | 18,751,117 |
2023-01-09 | $179.01 | $180.12 | $177.65 | $177.88 | $177.88 | 18,366,452 |
2023-01-06 | $175.30 | $178.04 | $173.87 | $177.58 | $177.58 | 21,986,906 |
2023-01-05 | $174.59 | $174.76 | $172.39 | $173.68 | $173.68 | 17,032,620 |
2023-01-04 | $174.62 | $176.67 | $174.28 | $175.56 | $175.56 | 22,973,497 |
2023-01-03 | $175.93 | $177.32 | $171.90 | $173.40 | $173.40 | 22,503,836 |
2022-12-30 | $173.34 | $174.72 | $172.61 | $174.36 | $174.36 | 21,275,583 |
2022-12-29 | $171.72 | $175.25 | $171.40 | $174.85 | $174.85 | 22,311,308 |
2022-12-28 | $173.18 | $174.10 | $170.34 | $170.53 | $170.53 | 19,648,022 |
2022-12-27 | $174.36 | $174.57 | $172.58 | $173.22 | $173.22 | 13,553,781 |
2022-12-23 | $173.48 | $174.45 | $172.34 | $174.39 | $174.39 | 11,647,741 |
2022-12-22 | $174.33 | $174.49 | $170.67 | $173.60 | $173.60 | 21,297,569 |
2022-12-21 | $174.45 | $176.80 | $174.20 | $175.90 | $175.90 | 22,997,201 |
2022-12-20 | $171.67 | $174.02 | $171.18 | $172.92 | $172.92 | 18,050,794 |
2022-12-19 | $174.61 | $175.05 | $171.47 | $172.01 | $172.01 | 25,614,032 |
2022-12-16 | $173.80 | $175.11 | $172.67 | $174.37 | $174.37 | 38,502,417 |
2022-12-15 | $178.03 | $178.60 | $175.04 | $175.68 | $175.68 | 33,546,710 |
2022-12-14 | $181.31 | $182.91 | $178.83 | $180.19 | $180.19 | 32,406,860 |
2022-12-13 | $185.73 | $186.64 | $180.14 | $181.38 | $181.38 | 38,445,310 |
2022-12-12 | $178.85 | $181.09 | $178.00 | $180.72 | $179.90 | 22,765,420 |
2022-12-09 | $179.77 | $180.81 | $178.56 | $178.62 | $177.81 | 22,046,494 |
2022-12-08 | $180.77 | $182.63 | $179.51 | $180.84 | $180.02 | 20,971,437 |
2022-12-07 | $179.75 | $181.50 | $179.11 | $179.54 | $178.72 | 17,177,784 |
2022-12-06 | $182.88 | $182.98 | $179.08 | $180.07 | $179.25 | 18,502,134 |
2022-12-05 | $186.86 | $187.06 | $182.18 | $182.87 | $182.04 | 25,449,292 |
2022-12-02 | $184.37 | $188.86 | $184.33 | $188.05 | $188.05 | 22,574,779 |
2022-12-01 | $188.15 | $189.24 | $186.13 | $186.96 | $186.96 | 21,996,369 |
2022-11-30 | $182.67 | $187.43 | $180.80 | $187.37 | $187.37 | 28,030,141 |
2022-11-29 | $181.96 | $183.61 | $181.96 | $182.37 | $182.37 | 14,020,553 |
2022-11-28 | $184.13 | $184.92 | $181.29 | $181.84 | $181.84 | 17,490,373 |
2022-11-25 | $185.09 | $186.37 | $184.66 | $185.58 | $185.58 | 13,393,405 |
2022-11-23 | $184.29 | $185.78 | $183.55 | $185.19 | $185.19 | 19,758,783 |
2022-11-22 | $183.74 | $184.94 | $182.33 | $184.71 | $184.71 | 16,869,715 |
2022-11-21 | $182.78 | $183.19 | $181.43 | $182.76 | $182.76 | 19,038,942 |
2022-11-18 | $184.59 | $185.31 | $182.57 | $183.72 | $183.72 | 27,269,071 |
2022-11-17 | $181.62 | $182.95 | $180.51 | $182.54 | $182.54 | 20,835,670 |
2022-11-16 | $186.60 | $186.64 | $183.71 | $184.25 | $184.25 | 24,802,010 |
2022-11-15 | $187.84 | $189.56 | $186.11 | $187.55 | $187.55 | 26,128,760 |
2022-11-14 | $185.79 | $187.79 | $184.63 | $184.81 | $184.81 | 26,499,630 |
2022-11-11 | $185.76 | $188.84 | $185.69 | $186.90 | $186.90 | 28,765,362 |
2022-11-10 | $181.85 | $185.45 | $181.15 | $185.38 | $185.38 | 38,572,799 |
2022-11-09 | $178.00 | $178.67 | $174.28 | $174.63 | $174.63 | 27,276,977 |
2022-11-08 | $180.23 | $181.95 | $177.36 | $179.56 | $179.56 | 20,265,188 |
2022-11-07 | $179.74 | $180.59 | $177.68 | $179.49 | $179.49 | 20,689,937 |
2022-11-04 | $178.92 | $179.94 | $175.47 | $178.68 | $178.68 | 25,842,371 |
2022-11-03 | $175.29 | $177.94 | $174.11 | $176.30 | $176.30 | 29,093,224 |
2022-11-02 | $182.84 | $185.00 | $177.43 | $177.49 | $177.49 | 38,139,591 |
2022-11-01 | $185.24 | $185.60 | $182.88 | $183.58 | $183.58 | 27,446,653 |
2022-10-31 | $182.27 | $184.24 | $181.55 | $183.33 | $183.33 | 25,699,385 |
2022-10-28 | $179.83 | $183.41 | $178.74 | $183.16 | $183.16 | 33,221,621 |
2022-10-27 | $180.59 | $182.00 | $178.87 | $179.09 | $179.09 | 28,651,848 |
2022-10-26 | $179.15 | $182.37 | $178.33 | $179.05 | $179.05 | 37,084,746 |
2022-10-25 | $173.57 | $178.90 | $173.56 | $178.17 | $178.17 | 33,105,746 |
2022-10-24 | $173.32 | $174.00 | $171.05 | $173.44 | $173.44 | 27,284,472 |
2022-10-21 | $169.40 | $173.20 | $168.19 | $172.70 | $172.70 | 45,402,703 |
2022-10-20 | $171.42 | $173.55 | $168.47 | $169.03 | $169.03 | 26,710,706 |
2022-10-19 | $172.49 | $173.40 | $169.33 | $171.21 | $171.21 | 27,146,943 |
2022-10-18 | $175.86 | $177.29 | $172.69 | $174.17 | $174.17 | 34,523,149 |
2022-10-17 | $170.22 | $172.62 | $170.11 | $172.13 | $172.13 | 28,199,212 |
2022-10-14 | $172.74 | $173.92 | $166.71 | $166.81 | $166.81 | 29,608,626 |
2022-10-13 | $164.00 | $172.20 | $162.50 | $171.40 | $171.40 | 45,376,514 |
2022-10-12 | $167.90 | $168.46 | $165.48 | $167.26 | $167.26 | 26,796,655 |
2022-10-11 | $166.96 | $170.11 | $164.80 | $167.72 | $167.72 | 28,009,126 |
2022-10-10 | $169.29 | $169.57 | $166.59 | $167.67 | $167.67 | 23,386,430 |
2022-10-07 | $171.93 | $172.47 | $167.92 | $168.61 | $168.61 | 25,824,147 |
2022-10-06 | $173.85 | $176.17 | $172.91 | $173.72 | $173.72 | 22,635,934 |
2022-10-05 | $173.41 | $175.33 | $171.42 | $174.70 | $174.70 | 24,787,261 |
2022-10-04 | $172.61 | $176.08 | $172.53 | $176.00 | $176.00 | 37,537,299 |
2022-10-03 | $167.34 | $170.30 | $165.25 | $169.29 | $169.29 | 33,611,555 |
2022-09-30 | $165.78 | $169.52 | $164.87 | $164.92 | $164.92 | 40,643,777 |
2022-09-29 | $167.78 | $167.93 | $163.80 | $166.13 | $166.13 | 31,464,022 |
2022-09-28 | $165.76 | $170.99 | $165.07 | $169.94 | $169.94 | 35,186,541 |
2022-09-27 | $166.31 | $167.63 | $163.28 | $164.73 | $164.73 | 42,406,580 |
2022-09-26 | $165.47 | $168.97 | $163.58 | $164.17 | $164.17 | 30,597,799 |
2022-09-23 | $169.00 | $169.19 | $165.00 | $167.31 | $167.31 | 40,336,929 |
2022-09-22 | $175.00 | $175.58 | $170.74 | $171.39 | $171.39 | 31,459,444 |
2022-09-21 | $179.37 | $181.10 | $175.33 | $175.34 | $175.34 | 29,357,100 |
2022-09-20 | $178.77 | $178.94 | $176.71 | $178.06 | $178.06 | 22,247,528 |
2022-09-19 | $177.01 | $180.75 | $176.96 | $180.52 | $180.52 | 25,412,217 |
2022-09-16 | $179.09 | $179.68 | $176.91 | $178.99 | $178.99 | 41,155,873 |
2022-09-15 | $181.92 | $184.69 | $180.86 | $181.63 | $181.63 | 25,378,692 |
2022-09-14 | $182.57 | $183.32 | $180.57 | $182.96 | $182.96 | 25,278,337 |
2022-09-13 | $184.86 | $185.91 | $181.54 | $182.25 | $182.25 | 34,144,710 |
2022-09-12 | $188.60 | $189.86 | $187.97 | $189.67 | $189.67 | 23,134,571 |
2022-09-09 | $185.34 | $187.63 | $185.10 | $187.40 | $187.40 | 23,208,770 |
2022-09-08 | $180.69 | $183.79 | $179.62 | $183.71 | $183.71 | 25,273,214 |
2022-09-07 | $177.97 | $182.47 | $177.93 | $182.19 | $182.19 | 24,781,164 |
2022-09-06 | $180.71 | $181.08 | $177.50 | $178.31 | $178.31 | 22,846,120 |
2022-09-02 | $183.60 | $183.95 | $179.14 | $180.09 | $180.09 | 27,468,200 |
2022-09-01 | $181.78 | $181.89 | $178.90 | $181.50 | $181.50 | 30,706,643 |
2022-08-31 | $184.94 | $185.74 | $183.19 | $183.50 | $183.50 | 22,412,480 |
2022-08-30 | $187.82 | $188.01 | $183.54 | $184.62 | $184.62 | 22,548,933 |
2022-08-29 | $186.95 | $188.99 | $186.52 | $187.24 | $187.24 | 18,105,888 |
2022-08-26 | $195.34 | $195.44 | $188.66 | $188.98 | $188.98 | 24,177,218 |
2022-08-25 | $193.38 | $195.45 | $192.98 | $195.40 | $195.40 | 14,794,953 |
2022-08-24 | $190.79 | $193.30 | $190.16 | $192.41 | $192.41 | 16,038,273 |
2022-08-23 | $190.94 | $192.93 | $190.39 | $190.95 | $190.95 | 20,069,836 |
2022-08-22 | $191.99 | $192.35 | $190.01 | $190.64 | $190.64 | 22,937,015 |
2022-08-19 | $196.83 | $197.11 | $194.07 | $194.65 | $194.65 | 27,416,393 |
2022-08-18 | $197.88 | $199.25 | $196.90 | $198.92 | $198.92 | 18,368,053 |
2022-08-17 | $198.72 | $199.33 | $196.38 | $197.61 | $197.61 | 22,427,990 |
2022-08-16 | $200.50 | $201.99 | $199.03 | $200.99 | $200.99 | 18,833,104 |
2022-08-15 | $198.80 | $201.16 | $198.22 | $201.07 | $201.07 | 17,414,800 |
2022-08-12 | $197.35 | $200.43 | $196.58 | $200.36 | $200.36 | 21,726,589 |
2022-08-11 | $197.42 | $199.53 | $196.04 | $196.35 | $196.35 | 23,727,554 |
2022-08-10 | $193.63 | $195.95 | $193.11 | $195.62 | $195.62 | 20,796,377 |
2022-08-09 | $192.04 | $192.17 | $189.16 | $190.19 | $190.19 | 18,247,296 |
2022-08-08 | $192.15 | $194.63 | $191.89 | $192.82 | $192.82 | 22,234,911 |
2022-08-05 | $187.47 | $191.02 | $187.17 | $190.80 | $190.80 | 18,540,323 |
2022-08-04 | $189.84 | $190.04 | $188.44 | $189.35 | $189.35 | 14,838,914 |
2022-08-03 | $188.30 | $190.15 | $187.64 | $189.75 | $189.75 | 19,157,749 |
2022-08-02 | $186.47 | $189.02 | $185.48 | $187.00 | $187.00 | 17,492,574 |
2022-08-01 | $185.79 | $188.32 | $184.22 | $187.18 | $187.18 | 23,905,554 |
2022-07-29 | $186.04 | $187.73 | $185.04 | $187.25 | $187.25 | 21,760,641 |
2022-07-28 | $184.32 | $186.14 | $181.76 | $185.93 | $185.93 | 22,838,529 |
2022-07-27 | $180.48 | $184.25 | $180.00 | $183.41 | $183.41 | 21,670,690 |
2022-07-26 | $179.78 | $180.21 | $178.54 | $179.33 | $179.33 | 19,391,214 |
2022-07-25 | $180.05 | $180.92 | $178.43 | $180.44 | $180.44 | 19,267,156 |
2022-07-22 | $182.88 | $183.25 | $178.05 | $179.51 | $179.51 | 25,116,096 |
2022-07-21 | $180.45 | $182.50 | $178.85 | $182.42 | $182.42 | 21,709,855 |
2022-07-20 | $178.65 | $181.81 | $178.40 | $181.49 | $181.49 | 26,049,312 |
2022-07-19 | $174.75 | $178.89 | $174.66 | $178.69 | $178.69 | 24,234,559 |
2022-07-18 | $175.13 | $176.29 | $172.06 | $172.60 | $172.60 | 23,031,546 |
2022-07-15 | $171.54 | $173.35 | $169.31 | $173.09 | $173.09 | 34,935,913 |
2022-07-14 | $168.68 | $170.00 | $167.02 | $169.56 | $169.56 | 25,102,172 |
2022-07-13 | $169.15 | $172.28 | $168.79 | $171.32 | $171.32 | 25,535,614 |
2022-07-12 | $171.54 | $173.36 | $170.56 | $171.47 | $171.47 | 23,864,192 |
2022-07-11 | $174.26 | $174.97 | $171.60 | $172.06 | $172.06 | 22,031,451 |
2022-07-08 | $175.07 | $176.99 | $173.65 | $175.59 | $175.59 | 20,546,955 |
2022-07-07 | $172.86 | $175.98 | $172.85 | $175.61 | $175.61 | 24,822,531 |
2022-07-06 | $172.45 | $173.71 | $169.75 | $171.55 | $171.55 | 25,697,551 |
2022-07-05 | $168.68 | $172.90 | $166.73 | $172.83 | $172.83 | 25,151,145 |
2022-07-01 | $169.05 | $171.84 | $167.66 | $171.41 | $171.41 | 24,598,625 |
2022-06-30 | $168.20 | $171.31 | $166.76 | $169.36 | $169.36 | 31,466,339 |
2022-06-29 | $172.55 | $172.70 | $168.97 | $170.69 | $170.69 | 21,292,488 |
2022-06-28 | $176.93 | $178.15 | $172.35 | $172.44 | $172.44 | 25,958,302 |
2022-06-27 | $175.67 | $176.99 | $174.18 | $175.74 | $175.74 | 24,745,414 |
2022-06-24 | $171.22 | $175.10 | $170.90 | $175.09 | $175.09 | 37,138,454 |
2022-06-23 | $168.19 | $170.23 | $166.55 | $169.83 | $169.83 | 27,089,785 |
2022-06-22 | $165.96 | $169.26 | $165.37 | $167.82 | $167.82 | 29,303,486 |
2022-06-21 | $167.98 | $170.08 | $166.81 | $168.14 | $168.14 | 34,665,447 |
2022-06-17 | $164.48 | $167.52 | $163.70 | $165.18 | $165.18 | 40,327,271 |
2022-06-16 | $167.84 | $168.42 | $162.78 | $163.90 | $163.90 | 43,810,559 |
2022-06-15 | $171.21 | $174.06 | $168.66 | $171.86 | $171.86 | 32,150,529 |
2022-06-14 | $170.67 | $171.24 | $167.74 | $169.38 | $169.38 | 30,282,434 |
2022-06-13 | $173.63 | $174.96 | $169.29 | $170.20 | $170.20 | 39,712,710 |
2022-06-10 | $180.51 | $181.55 | $177.65 | $178.59 | $178.59 | 37,153,558 |
2022-06-09 | $186.55 | $187.07 | $183.53 | $183.57 | $183.57 | 21,697,229 |
2022-06-08 | $189.96 | $190.70 | $187.06 | $187.95 | $187.45 | 21,521,727 |
2022-06-07 | $186.41 | $190.94 | $185.90 | $190.90 | $190.39 | 21,661,588 |
2022-06-06 | $189.29 | $189.31 | $186.83 | $187.87 | $187.37 | 24,678,747 |
2022-06-03 | $187.29 | $187.96 | $185.79 | $187.06 | $186.56 | 18,972,140 |
2022-06-02 | $184.59 | $188.76 | $184.17 | $188.76 | $188.25 | 24,875,960 |
2022-06-01 | $186.27 | $186.94 | $181.77 | $184.26 | $183.77 | 28,352,136 |
2022-05-31 | $186.91 | $187.68 | $184.09 | $185.31 | $184.81 | 29,794,499 |
2022-05-27 | $183.76 | $187.65 | $183.40 | $187.64 | $187.14 | 24,952,062 |
2022-05-26 | $179.85 | $183.80 | $179.70 | $182.72 | $182.23 | 25,702,704 |
2022-05-25 | $174.88 | $179.78 | $174.81 | $178.73 | $178.25 | 27,950,056 |
2022-05-24 | $176.57 | $176.93 | $172.33 | $175.57 | $175.10 | 26,861,782 |
2022-05-23 | $177.88 | $178.96 | $175.50 | $178.21 | $177.73 | 24,644,132 |
2022-05-20 | $178.50 | $178.97 | $171.79 | $176.08 | $175.61 | 42,243,686 |
2022-05-19 | $174.89 | $178.81 | $174.89 | $176.53 | $176.06 | 33,627,736 |
2022-05-18 | $180.47 | $181.41 | $175.10 | $176.24 | $175.77 | 36,093,763 |
2022-05-17 | $180.41 | $182.84 | $178.99 | $182.64 | $182.15 | 31,833,733 |
2022-05-16 | $177.50 | $179.44 | $176.14 | $177.22 | $176.74 | 28,225,461 |
2022-05-13 | $175.04 | $179.41 | $175.01 | $178.07 | $177.59 | 36,517,011 |
2022-05-12 | $169.83 | $174.34 | $168.90 | $172.60 | $172.14 | 52,967,378 |
2022-05-11 | $175.13 | $178.19 | $170.30 | $170.60 | $170.14 | 64,377,822 |
2022-05-10 | $177.57 | $178.91 | $171.20 | $174.95 | $174.48 | 53,650,814 |
2022-05-09 | $179.86 | $182.65 | $174.10 | $174.90 | $174.43 | 53,682,210 |
2022-05-06 | $184.96 | $185.42 | $180.55 | $182.58 | $182.09 | 45,457,873 |
2022-05-05 | $191.53 | $191.56 | $183.38 | $185.67 | $185.17 | 41,468,705 |
2022-05-04 | $189.05 | $193.93 | $185.69 | $193.52 | $193.00 | 37,809,839 |
2022-05-03 | $186.92 | $189.51 | $185.68 | $188.49 | $187.98 | 30,246,266 |
2022-05-02 | $184.90 | $187.82 | $182.38 | $186.89 | $186.39 | 38,002,089 |
2022-04-29 | $189.59 | $191.73 | $184.51 | $184.95 | $184.45 | 41,193,373 |
2022-04-28 | $189.17 | $191.40 | $184.71 | $190.45 | $189.94 | 37,405,185 |
2022-04-27 | $187.67 | $189.78 | $186.26 | $186.96 | $186.46 | 37,807,971 |
2022-04-26 | $192.32 | $192.71 | $187.48 | $187.74 | $187.24 | 39,323,188 |
2022-04-25 | $190.99 | $194.11 | $189.21 | $193.85 | $193.33 | 35,556,526 |
2022-04-22 | $196.87 | $197.37 | $192.29 | $192.68 | $192.16 | 35,686,941 |
2022-04-21 | $204.23 | $204.80 | $197.02 | $197.80 | $197.27 | 31,547,675 |
2022-04-20 | $203.05 | $203.87 | $201.86 | $202.33 | $201.79 | 19,822,418 |
2022-04-19 | $197.86 | $202.24 | $197.69 | $201.56 | $201.02 | 22,786,685 |
2022-04-18 | $198.46 | $199.18 | $196.53 | $197.62 | $197.09 | 22,246,351 |
2022-04-14 | $201.11 | $202.37 | $198.87 | $198.96 | $198.43 | 27,106,953 |
2022-04-13 | $197.68 | $201.45 | $197.61 | $200.91 | $200.37 | 22,303,590 |
2022-04-12 | $198.70 | $201.68 | $196.42 | $197.16 | $196.63 | 33,699,784 |
2022-04-11 | $197.12 | $199.25 | $195.88 | $196.54 | $196.01 | 33,702,313 |
2022-04-08 | $199.22 | $200.31 | $197.50 | $197.87 | $197.34 | 25,249,579 |
2022-04-07 | $200.11 | $201.23 | $196.68 | $199.46 | $198.92 | 29,291,244 |
2022-04-06 | $201.27 | $201.80 | $198.68 | $200.11 | $199.57 | 34,903,891 |
2022-04-05 | $207.96 | $209.44 | $202.51 | $202.99 | $202.45 | 25,500,221 |
2022-04-04 | $207.87 | $208.43 | $205.88 | $207.91 | $207.35 | 20,333,898 |
2022-04-01 | $206.18 | $207.72 | $205.01 | $207.57 | $207.01 | 25,948,508 |
2022-03-31 | $207.13 | $208.91 | $205.15 | $205.27 | $204.72 | 26,771,581 |
2022-03-30 | $211.37 | $211.74 | $206.61 | $207.46 | $206.90 | 26,251,502 |
2022-03-29 | $208.00 | $212.25 | $207.88 | $211.71 | $211.14 | 29,550,571 |
2022-03-28 | $205.60 | $206.21 | $203.03 | $206.19 | $205.64 | 18,999,130 |
2022-03-25 | $206.09 | $206.62 | $204.44 | $206.12 | $205.57 | 19,313,617 |
2022-03-24 | $204.38 | $205.90 | $202.73 | $205.84 | $205.29 | 19,781,210 |
2022-03-23 | $206.15 | $207.20 | $203.75 | $203.90 | $202.96 | 19,774,978 |
2022-03-22 | $206.31 | $208.79 | $205.80 | $207.50 | $206.54 | 24,006,765 |
2022-03-21 | $207.20 | $208.18 | $203.94 | $205.44 | $204.49 | 25,886,059 |
2022-03-18 | $204.21 | $207.45 | $204.00 | $207.27 | $206.31 | 32,871,945 |
2022-03-17 | $200.77 | $205.21 | $200.30 | $205.11 | $204.16 | 25,783,098 |
2022-03-16 | $197.54 | $201.94 | $196.15 | $201.94 | $201.01 | 31,869,726 |
2022-03-15 | $193.46 | $195.79 | $192.88 | $195.78 | $194.88 | 25,464,343 |
2022-03-14 | $197.24 | $197.44 | $191.88 | $192.71 | $191.82 | 34,969,461 |
2022-03-11 | $200.78 | $201.76 | $196.44 | $196.73 | $195.82 | 24,990,029 |
2022-03-10 | $197.41 | $200.04 | $196.56 | $199.92 | $199.00 | 25,660,992 |
2022-03-09 | $198.22 | $201.00 | $197.62 | $200.28 | $199.36 | 29,048,016 |
2022-03-08 | $194.34 | $199.57 | $193.46 | $194.79 | $193.89 | 45,715,788 |
2022-03-07 | $199.22 | $199.59 | $193.68 | $193.72 | $192.83 | 39,279,830 |
2022-03-04 | $199.70 | $200.86 | $196.98 | $198.66 | $197.74 | 31,657,741 |
2022-03-03 | $205.09 | $205.11 | $200.29 | $201.82 | $200.89 | 30,142,659 |
2022-03-02 | $200.84 | $205.30 | $200.69 | $204.24 | $203.30 | 29,978,551 |
2022-03-01 | $202.66 | $203.79 | $197.80 | $199.49 | $198.57 | 40,638,906 |
2022-02-28 | $200.47 | $204.60 | $200.46 | $203.32 | $202.38 | 34,975,853 |
2022-02-25 | $198.69 | $202.62 | $197.00 | $202.50 | $201.57 | 33,656,151 |
2022-02-24 | $188.32 | $198.48 | $187.92 | $198.04 | $197.13 | 52,221,072 |
2022-02-23 | $198.24 | $198.90 | $192.55 | $192.98 | $192.09 | 31,491,521 |
2022-02-22 | $198.48 | $200.45 | $195.35 | $196.66 | $195.75 | 31,209,624 |
2022-02-18 | $201.03 | $202.72 | $198.76 | $199.47 | $198.55 | 36,255,429 |
2022-02-17 | $204.55 | $205.03 | $200.78 | $201.20 | $200.27 | 27,140,233 |
2022-02-16 | $205.30 | $207.27 | $204.08 | $206.49 | $205.54 | 30,104,755 |
2022-02-15 | $202.78 | $206.31 | $202.63 | $206.06 | $205.11 | 25,883,738 |
2022-02-14 | $201.63 | $203.53 | $199.24 | $200.68 | $199.75 | 32,262,664 |
2022-02-11 | $203.65 | $206.06 | $199.69 | $201.38 | $200.45 | 41,516,553 |
2022-02-10 | $202.90 | $209.05 | $202.12 | $203.44 | $202.50 | 44,788,095 |
2022-02-09 | $204.57 | $206.65 | $204.30 | $206.61 | $205.66 | 27,329,310 |
2022-02-08 | $199.47 | $203.12 | $199.36 | $202.76 | $201.82 | 28,341,923 |
2022-02-07 | $198.43 | $201.16 | $197.99 | $199.36 | $198.44 | 33,242,576 |
2022-02-04 | $197.04 | $200.10 | $194.92 | $198.38 | $197.46 | 34,291,072 |
2022-02-03 | $198.84 | $201.24 | $197.05 | $197.53 | $196.62 | 39,629,365 |
2022-02-02 | $203.62 | $203.90 | $199.29 | $201.34 | $200.41 | 42,777,817 |
2022-02-01 | $201.66 | $203.57 | $197.97 | $203.36 | $202.42 | 43,429,351 |
2022-01-31 | $194.39 | $201.24 | $193.85 | $201.24 | $200.31 | 53,393,759 |
2022-01-28 | $191.70 | $195.31 | $188.09 | $195.25 | $194.35 | 65,869,951 |
2022-01-27 | $197.63 | $199.61 | $190.60 | $191.52 | $190.64 | 59,829,045 |
2022-01-26 | $201.78 | $203.55 | $193.72 | $195.97 | $195.07 | 71,471,745 |
2022-01-25 | $198.48 | $201.70 | $194.56 | $198.84 | $197.92 | 61,088,549 |
2022-01-24 | $194.07 | $202.39 | $191.23 | $201.53 | $200.60 | 85,903,216 |
2022-01-21 | $199.76 | $203.02 | $196.99 | $196.99 | $196.08 | 85,821,001 |
2022-01-20 | $205.38 | $208.99 | $200.33 | $200.75 | $199.82 | 50,465,974 |
2022-01-19 | $208.81 | $209.46 | $204.38 | $204.45 | $203.51 | 44,425,944 |
2022-01-18 | $212.20 | $212.44 | $207.53 | $207.83 | $206.87 | 47,031,260 |
2022-01-14 | $211.99 | $214.40 | $210.58 | $214.31 | $213.32 | 42,020,871 |
2022-01-13 | $216.81 | $218.19 | $213.38 | $214.01 | $213.02 | 34,489,556 |
2022-01-12 | $218.52 | $219.38 | $214.64 | $215.99 | $214.99 | 35,284,512 |
2022-01-11 | $215.48 | $217.83 | $212.96 | $217.61 | $216.61 | 34,003,064 |
2022-01-10 | $214.77 | $215.39 | $211.11 | $215.32 | $214.33 | 45,778,073 |
2022-01-07 | $218.60 | $220.38 | $215.93 | $216.07 | $215.07 | 31,583,886 |
2022-01-06 | $217.82 | $220.42 | $215.82 | $218.60 | $217.59 | 39,105,870 |
2022-01-05 | $224.87 | $225.91 | $217.32 | $217.36 | $216.36 | 40,582,077 |
2022-01-04 | $226.00 | $227.13 | $223.38 | $224.98 | $223.94 | 22,013,134 |
2022-01-03 | $223.71 | $226.69 | $222.73 | $225.32 | $224.28 | 30,618,792 |
2021-12-31 | $222.49 | $224.12 | $222.39 | $222.45 | $221.42 | 22,724,670 |
2021-12-30 | $222.94 | $225.43 | $222.70 | $222.93 | $221.90 | 23,607,696 |
2021-12-29 | $222.72 | $223.49 | $221.26 | $222.99 | $221.96 | 19,444,392 |
2021-12-28 | $223.79 | $225.73 | $222.35 | $222.75 | $221.72 | 23,120,267 |
2021-12-27 | $222.34 | $224.24 | $220.60 | $224.12 | $223.09 | 24,196,655 |
2021-12-23 | $221.05 | $222.80 | $220.34 | $222.04 | $221.01 | 22,125,391 |
2021-12-22 | $217.87 | $220.35 | $217.13 | $220.28 | $219.26 | 32,442,011 |
2021-12-21 | $214.20 | $218.39 | $212.06 | $218.18 | $217.17 | 38,545,265 |
2021-12-20 | $212.09 | $212.94 | $208.76 | $212.12 | $211.14 | 49,993,003 |
2021-12-17 | $212.20 | $217.35 | $210.30 | $215.14 | $214.15 | 63,114,782 |
2021-12-16 | $219.45 | $219.90 | $212.25 | $213.18 | $212.20 | 52,743,794 |
2021-12-15 | $214.21 | $218.16 | $211.08 | $217.58 | $216.58 | 51,261,021 |
2021-12-14 | $214.58 | $217.52 | $213.31 | $214.18 | $213.19 | 36,543,485 |
2021-12-13 | $218.39 | $219.05 | $214.75 | $216.04 | $215.04 | 33,478,398 |
2021-12-10 | $222.20 | $222.85 | $218.32 | $219.91 | $218.22 | 32,924,568 |
2021-12-09 | $223.95 | $225.81 | $220.48 | $220.52 | $218.83 | 34,830,252 |
2021-12-08 | $224.60 | $226.54 | $223.06 | $225.63 | $223.90 | 36,546,381 |
2021-12-07 | $222.14 | $226.04 | $221.98 | $224.10 | $222.38 | 44,679,195 |
2021-12-06 | $216.54 | $220.69 | $213.71 | $219.02 | $217.34 | 43,878,330 |
2021-12-03 | $220.29 | $220.38 | $212.71 | $214.71 | $213.06 | 64,425,236 |
2021-12-02 | $214.37 | $219.94 | $213.82 | $219.21 | $217.53 | 64,315,720 |
2021-12-01 | $223.17 | $224.21 | $213.15 | $213.26 | $211.62 | 69,305,403 |
2021-11-30 | $220.66 | $221.86 | $215.88 | $218.17 | $216.50 | 64,908,363 |
2021-11-29 | $226.22 | $226.75 | $221.24 | $222.71 | $221.00 | 45,982,414 |
2021-11-26 | $224.96 | $226.17 | $219.64 | $222.85 | $221.14 | 62,595,374 |
2021-11-24 | $229.39 | $231.99 | $228.54 | $231.58 | $229.80 | 24,099,292 |
2021-11-23 | $231.39 | $233.00 | $228.62 | $231.33 | $229.55 | 33,843,831 |
2021-11-22 | $234.22 | $235.74 | $231.62 | $231.73 | $229.95 | 31,042,087 |
2021-11-19 | $233.27 | $234.42 | $232.39 | $232.72 | $230.93 | 33,994,017 |
2021-11-18 | $236.92 | $237.07 | $233.05 | $234.86 | $233.06 | 30,637,302 |
2021-11-17 | $238.06 | $238.13 | $235.13 | $235.86 | $234.05 | 26,527,765 |
2021-11-16 | $237.76 | $239.37 | $236.95 | $238.99 | $237.16 | 21,925,179 |
2021-11-15 | $240.57 | $240.76 | $237.55 | $238.55 | $236.72 | 27,390,040 |
2021-11-12 | $239.92 | $240.21 | $238.74 | $239.50 | $237.66 | 19,685,482 |
2021-11-11 | $238.31 | $240.38 | $237.66 | $239.26 | $237.42 | 17,987,496 |
2021-11-10 | $240.08 | $241.56 | $236.31 | $237.35 | $235.53 | 32,471,632 |
2021-11-09 | $242.00 | $242.53 | $239.54 | $241.15 | $239.30 | 28,282,407 |
2021-11-08 | $243.74 | $244.46 | $241.93 | $242.56 | $240.70 | 31,324,548 |
2021-11-05 | $241.17 | $243.40 | $240.20 | $241.81 | $239.95 | 42,041,677 |
2021-11-04 | $239.48 | $240.94 | $237.56 | $238.55 | $236.72 | 26,514,023 |
2021-11-03 | $234.15 | $239.81 | $233.92 | $238.64 | $236.81 | 47,648,496 |
2021-11-02 | $234.38 | $234.85 | $232.65 | $234.45 | $232.65 | 24,136,041 |
2021-11-01 | $229.25 | $234.18 | $228.89 | $233.96 | $232.16 | 34,531,218 |
2021-10-29 | $227.80 | $228.83 | $226.96 | $228.05 | $226.30 | 20,777,666 |
2021-10-28 | $224.80 | $228.26 | $224.77 | $228.11 | $226.36 | 22,890,647 |
2021-10-27 | $227.18 | $227.46 | $223.50 | $223.65 | $221.93 | 27,088,453 |
2021-10-26 | $230.03 | $230.72 | $227.80 | $227.84 | $226.09 | 25,290,160 |
2021-10-25 | $227.79 | $229.98 | $227.28 | $229.57 | $227.81 | 16,387,146 |
2021-10-22 | $227.80 | $228.39 | $225.69 | $227.41 | $225.66 | 16,886,970 |
2021-10-21 | $227.19 | $229.01 | $226.62 | $227.95 | $226.20 | 17,851,620 |
2021-10-20 | $225.97 | $227.98 | $225.12 | $227.37 | $225.63 | 18,130,549 |
2021-10-19 | $225.98 | $226.88 | $224.61 | $225.87 | $224.14 | 15,498,358 |
2021-10-18 | $223.88 | $225.68 | $223.73 | $225.03 | $223.30 | 19,082,599 |
2021-10-15 | $227.98 | $228.41 | $225.06 | $225.16 | $223.43 | 27,555,333 |
2021-10-14 | $224.75 | $226.00 | $224.32 | $225.87 | $224.14 | 18,159,962 |
2021-10-13 | $221.89 | $222.70 | $219.83 | $222.57 | $220.86 | 19,676,172 |
2021-10-12 | $220.85 | $222.47 | $220.36 | $221.52 | $219.82 | 18,800,635 |
2021-10-11 | $221.83 | $223.55 | $220.25 | $220.31 | $218.62 | 15,929,780 |
2021-10-08 | $223.39 | $224.11 | $221.50 | $221.58 | $219.88 | 17,989,556 |
2021-10-07 | $221.53 | $224.95 | $221.37 | $223.26 | $221.55 | 24,289,331 |
2021-10-06 | $218.76 | $220.20 | $216.76 | $219.87 | $218.18 | 32,893,268 |
2021-10-05 | $220.96 | $223.06 | $219.88 | $221.02 | $219.32 | 20,407,608 |
2021-10-04 | $222.14 | $222.32 | $218.93 | $220.26 | $218.57 | 32,580,237 |
2021-10-01 | $219.95 | $223.50 | $217.74 | $222.28 | $220.57 | 32,647,021 |
2021-09-30 | $222.12 | $222.61 | $218.60 | $218.75 | $217.07 | 33,153,551 |
2021-09-29 | $222.27 | $222.66 | $220.17 | $220.82 | $219.13 | 23,628,860 |
2021-09-28 | $225.41 | $225.60 | $220.85 | $221.29 | $219.59 | 39,938,155 |
2021-09-27 | $223.62 | $227.68 | $223.53 | $226.44 | $224.70 | 29,743,232 |
2021-09-24 | $223.02 | $224.36 | $221.84 | $223.05 | $221.34 | 28,866,026 |
2021-09-23 | $222.18 | $225.65 | $221.56 | $224.81 | $222.41 | 31,057,849 |
2021-09-22 | $218.88 | $222.55 | $218.87 | $220.90 | $218.54 | 32,100,323 |
2021-09-21 | $218.77 | $219.29 | $215.82 | $217.52 | $215.20 | 26,711,163 |
2021-09-20 | $217.45 | $218.99 | $214.22 | $217.19 | $214.87 | 44,958,534 |
2021-09-17 | $221.62 | $223.03 | $220.64 | $222.48 | $220.10 | 39,957,579 |
2021-09-16 | $222.26 | $223.34 | $220.26 | $222.19 | $219.82 | 22,369,030 |
2021-09-15 | $220.02 | $222.74 | $219.46 | $222.03 | $219.66 | 27,572,014 |
2021-09-14 | $223.75 | $223.77 | $219.07 | $220.04 | $217.69 | 30,312,554 |
2021-09-13 | $223.21 | $223.38 | $220.25 | $222.88 | $220.50 | 34,693,062 |
2021-09-10 | $225.16 | $225.29 | $221.52 | $221.62 | $219.25 | 24,366,127 |
2021-09-09 | $223.54 | $226.29 | $222.96 | $223.81 | $221.42 | 27,180,475 |
2021-09-08 | $225.61 | $225.97 | $222.63 | $223.92 | $221.53 | 25,241,516 |
2021-09-07 | $227.72 | $229.00 | $226.25 | $226.39 | $223.97 | 19,153,387 |
2021-09-03 | $228.25 | $228.97 | $227.19 | $227.96 | $225.52 | 18,252,374 |
2021-09-02 | $228.33 | $229.84 | $227.60 | $229.02 | $226.57 | 22,849,904 |
2021-09-01 | $226.83 | $228.24 | $224.87 | $227.44 | $225.01 | 20,451,506 |
2021-08-31 | $225.24 | $226.61 | $224.33 | $225.92 | $223.51 | 20,839,803 |
2021-08-30 | $227.25 | $227.35 | $224.98 | $225.48 | $223.07 | 20,733,337 |
2021-08-27 | $220.65 | $227.03 | $220.57 | $226.41 | $223.99 | 33,998,457 |
2021-08-26 | $222.14 | $223.16 | $219.74 | $220.20 | $217.85 | 22,380,325 |
2021-08-25 | $221.77 | $223.97 | $220.85 | $222.56 | $220.18 | 21,548,025 |
2021-08-24 | $220.32 | $221.92 | $219.69 | $221.78 | $219.41 | 18,677,896 |
2021-08-23 | $217.48 | $219.94 | $217.44 | $219.62 | $217.27 | 25,778,831 |
2021-08-20 | $212.10 | $216.02 | $211.42 | $215.52 | $213.22 | 31,759,533 |
2021-08-19 | $212.43 | $214.07 | $210.68 | $211.94 | $209.68 | 38,119,879 |
2021-08-18 | $216.10 | $218.04 | $214.37 | $214.51 | $212.22 | 29,102,340 |
2021-08-17 | $216.66 | $217.44 | $213.75 | $216.40 | $214.09 | 35,161,520 |
2021-08-16 | $219.77 | $220.26 | $217.65 | $219.07 | $216.73 | 24,120,034 |
2021-08-13 | $222.98 | $223.30 | $220.70 | $221.13 | $218.77 | 20,031,908 |
2021-08-12 | $223.76 | $223.84 | $221.71 | $223.16 | $220.78 | 23,305,194 |
2021-08-11 | $223.02 | $223.73 | $220.47 | $223.69 | $221.30 | 25,691,282 |
2021-08-10 | $222.64 | $223.22 | $221.19 | $222.60 | $220.22 | 22,681,588 |
2021-08-09 | $222.92 | $223.19 | $221.21 | $222.16 | $219.79 | 17,225,596 |
2021-08-06 | $223.75 | $225.21 | $222.14 | $223.39 | $221.00 | 24,429,215 |
2021-08-05 | $219.09 | $222.44 | $218.68 | $222.03 | $219.66 | 23,915,217 |
2021-08-04 | $219.10 | $221.20 | $217.89 | $218.11 | $215.78 | 25,588,462 |
2021-08-03 | $220.62 | $221.12 | $217.10 | $220.86 | $218.50 | 27,798,643 |
2021-08-02 | $222.47 | $224.55 | $219.64 | $219.95 | $217.60 | 24,192,605 |
2021-07-30 | $221.65 | $224.05 | $220.28 | $221.05 | $218.69 | 28,473,020 |
2021-07-29 | $222.79 | $224.44 | $222.14 | $222.52 | $220.14 | 22,112,239 |
2021-07-28 | $219.00 | $222.59 | $217.40 | $220.82 | $218.46 | 33,043,685 |
2021-07-27 | $219.01 | $219.08 | $215.38 | $217.62 | $215.29 | 35,063,568 |
2021-07-26 | $220.39 | $222.05 | $219.15 | $220.19 | $217.84 | 22,194,195 |
2021-07-23 | $219.87 | $219.95 | $216.91 | $219.55 | $217.20 | 23,660,330 |
2021-07-22 | $221.47 | $221.93 | $217.58 | $218.53 | $216.19 | 32,878,958 |
2021-07-21 | $219.45 | $222.22 | $219.36 | $222.06 | $219.69 | 28,278,730 |
2021-07-20 | $212.20 | $219.27 | $211.26 | $218.30 | $215.97 | 40,794,553 |
2021-07-19 | $210.63 | $214.45 | $209.05 | $211.73 | $209.47 | 58,570,962 |
2021-07-16 | $219.83 | $219.88 | $214.47 | $214.95 | $212.65 | 36,620,206 |
2021-07-15 | $217.83 | $219.06 | $214.94 | $217.63 | $215.30 | 45,476,978 |
2021-07-14 | $223.71 | $224.36 | $218.55 | $218.87 | $216.53 | 30,594,073 |
2021-07-13 | $225.23 | $225.74 | $222.22 | $222.30 | $219.92 | 25,357,534 |
2021-07-12 | $225.56 | $226.89 | $224.55 | $226.57 | $224.15 | 16,831,028 |
2021-07-09 | $224.16 | $226.45 | $223.34 | $226.38 | $223.96 | 23,976,354 |
2021-07-08 | $219.31 | $224.08 | $217.85 | $221.70 | $219.33 | 42,297,883 |
2021-07-07 | $225.54 | $226.67 | $221.80 | $223.76 | $221.37 | 28,521,454 |
2021-07-06 | $229.36 | $229.46 | $223.87 | $225.86 | $223.45 | 27,771,266 |
2021-07-02 | $232.00 | $232.08 | $228.56 | $229.19 | $226.74 | 21,029,729 |
2021-07-01 | $230.81 | $231.85 | $229.71 | $231.39 | $228.92 | 18,089,141 |
2021-06-30 | $228.65 | $230.32 | $227.76 | $229.37 | $226.92 | 26,039,028 |
2021-06-29 | $231.23 | $231.73 | $228.77 | $229.34 | $226.89 | 18,844,314 |
2021-06-28 | $232.24 | $232.59 | $228.77 | $230.44 | $227.98 | 25,005,986 |
2021-06-25 | $232.29 | $233.41 | $231.75 | $232.28 | $229.80 | 27,619,031 |
2021-06-24 | $230.12 | $231.91 | $228.72 | $231.89 | $229.41 | 21,732,461 |
2021-06-23 | $227.99 | $229.96 | $227.99 | $228.66 | $226.22 | 22,387,483 |
2021-06-22 | $226.27 | $228.41 | $224.72 | $227.91 | $225.47 | 21,188,548 |
2021-06-21 | $224.05 | $227.50 | $223.28 | $226.88 | $224.46 | 26,736,350 |
2021-06-18 | $223.70 | $225.74 | $221.13 | $222.13 | $219.76 | 54,023,731 |
2021-06-17 | $229.24 | $230.20 | $224.52 | $227.29 | $224.86 | 48,292,458 |
2021-06-16 | $229.70 | $230.68 | $227.64 | $229.87 | $227.41 | 23,546,462 |
2021-06-15 | $231.12 | $231.47 | $228.48 | $230.36 | $227.90 | 17,039,888 |
2021-06-14 | $232.31 | $233.35 | $230.14 | $231.02 | $228.55 | 19,182,832 |
2021-06-11 | $230.30 | $231.80 | $230.07 | $231.70 | $229.22 | 16,707,152 |
2021-06-10 | $231.68 | $232.18 | $228.71 | $229.28 | $226.83 | 29,068,994 |
2021-06-09 | $233.54 | $233.64 | $230.98 | $231.34 | $228.52 | 18,700,649 |
2021-06-08 | $231.21 | $233.48 | $229.98 | $232.89 | $230.05 | 27,770,308 |
2021-06-07 | $227.89 | $230.78 | $227.25 | $230.45 | $227.64 | 24,049,857 |
2021-06-04 | $227.56 | $228.06 | $226.21 | $227.40 | $224.63 | 19,395,789 |
2021-06-03 | $226.82 | $227.62 | $224.04 | $226.42 | $223.66 | 24,811,508 |
2021-06-02 | $228.91 | $228.92 | $226.83 | $228.33 | $225.55 | 18,927,549 |
2021-06-01 | $227.46 | $228.56 | $225.96 | $228.06 | $225.28 | 23,081,522 |
2021-05-28 | $227.08 | $227.18 | $225.05 | $225.50 | $222.75 | 20,668,438 |
2021-05-27 | $225.04 | $226.36 | $224.18 | $225.65 | $222.90 | 21,225,724 |
2021-05-26 | $220.13 | $223.69 | $220.12 | $223.35 | $220.63 | 20,388,238 |
2021-05-25 | $222.23 | $223.71 | $219.19 | $219.26 | $216.59 | 20,514,901 |
2021-05-24 | $221.18 | $222.45 | $220.00 | $221.40 | $218.70 | 18,324,181 |
2021-05-21 | $221.33 | $222.37 | $219.35 | $219.97 | $217.29 | 24,213,723 |
2021-05-20 | $218.27 | $219.87 | $216.33 | $219.40 | $216.73 | 24,932,752 |
2021-05-19 | $216.03 | $218.16 | $214.05 | $217.95 | $215.30 | 31,202,833 |
2021-05-18 | $221.39 | $223.24 | $219.47 | $219.64 | $216.96 | 24,564,503 |
2021-05-17 | $219.78 | $221.39 | $217.90 | $221.32 | $218.62 | 20,048,545 |
2021-05-14 | $217.94 | $221.41 | $215.68 | $221.02 | $218.33 | 25,070,399 |
2021-05-13 | $213.31 | $217.44 | $211.80 | $215.75 | $213.12 | 37,739,892 |
2021-05-12 | $217.10 | $218.77 | $211.54 | $211.85 | $209.27 | 42,113,404 |
2021-05-11 | $214.92 | $220.39 | $214.42 | $218.96 | $216.29 | 39,519,517 |
2021-05-10 | $225.23 | $225.67 | $219.59 | $219.66 | $216.98 | 28,109,133 |
2021-05-07 | $222.66 | $225.93 | $222.16 | $225.39 | $222.64 | 26,172,680 |
2021-05-06 | $222.65 | $222.81 | $218.64 | $222.59 | $219.88 | 27,647,251 |
2021-05-05 | $224.28 | $224.54 | $221.36 | $222.40 | $219.69 | 25,139,500 |
2021-05-04 | $224.60 | $226.14 | $220.96 | $223.29 | $220.57 | 26,892,736 |
2021-05-03 | $227.21 | $227.41 | $224.92 | $225.99 | $223.24 | 18,693,364 |
2021-04-30 | $225.72 | $227.80 | $224.14 | $224.89 | $222.15 | 27,005,991 |
2021-04-29 | $230.85 | $230.95 | $225.79 | $227.99 | $225.21 | 25,500,342 |
2021-04-28 | $228.08 | $229.49 | $227.10 | $228.84 | $226.05 | 16,222,739 |
2021-04-27 | $228.71 | $229.39 | $227.51 | $228.45 | $225.67 | 19,648,108 |
2021-04-26 | $227.00 | $228.69 | $226.75 | $228.11 | $225.33 | 19,069,177 |
2021-04-23 | $222.82 | $226.65 | $222.02 | $225.76 | $223.01 | 28,409,681 |
2021-04-22 | $223.26 | $225.33 | $220.78 | $221.58 | $218.88 | 31,943,659 |
2021-04-21 | $217.02 | $222.62 | $215.50 | $222.50 | $219.79 | 31,147,779 |
2021-04-20 | $220.77 | $221.62 | $215.24 | $217.19 | $214.54 | 35,570,761 |
2021-04-19 | $223.71 | $224.66 | $219.94 | $221.73 | $219.03 | 25,285,933 |
2021-04-16 | $225.40 | $225.68 | $223.01 | $224.65 | $221.91 | 23,942,972 |
2021-04-15 | $225.09 | $225.12 | $222.26 | $224.29 | $221.56 | 20,587,325 |
2021-04-14 | $221.87 | $226.00 | $221.80 | $223.32 | $220.60 | 27,361,960 |
2021-04-13 | $221.48 | $222.57 | $218.83 | $221.14 | $218.45 | 24,608,360 |
2021-04-12 | $222.72 | $222.93 | $220.40 | $221.72 | $219.02 | 20,533,914 |
2021-04-09 | $222.49 | $223.09 | $221.24 | $222.59 | $219.88 | 23,267,373 |
2021-04-08 | $221.84 | $222.82 | $219.39 | $222.56 | $219.85 | 23,989,440 |
2021-04-07 | $224.23 | $224.37 | $219.94 | $220.69 | $218.00 | 26,233,700 |
2021-04-06 | $225.00 | $226.69 | $223.84 | $224.31 | $221.58 | 24,907,760 |
2021-04-05 | $226.40 | $226.54 | $223.57 | $224.97 | $222.23 | 27,826,550 |
2021-04-01 | $222.40 | $223.90 | $222.02 | $223.74 | $221.01 | 29,799,201 |
2021-03-31 | $219.17 | $222.40 | $219.12 | $220.94 | $218.25 | 34,800,086 |
2021-03-30 | $214.39 | $218.68 | $213.14 | $218.01 | $215.35 | 36,205,448 |
2021-03-29 | $219.01 | $220.93 | $214.08 | $214.40 | $211.79 | 38,078,842 |
2021-03-26 | $218.96 | $220.68 | $215.96 | $220.61 | $217.92 | 34,452,574 |
2021-03-25 | $209.34 | $217.52 | $208.03 | $216.66 | $214.02 | 59,244,571 |
2021-03-24 | $219.86 | $221.33 | $212.04 | $212.04 | $209.07 | 47,270,223 |
2021-03-23 | $223.16 | $223.86 | $216.03 | $217.06 | $214.02 | 43,660,722 |
2021-03-22 | $227.68 | $228.10 | $224.10 | $225.23 | $222.08 | 26,128,435 |
2021-03-19 | $224.57 | $228.60 | $222.95 | $226.94 | $223.76 | 40,855,626 |
2021-03-18 | $230.80 | $232.93 | $224.61 | $225.24 | $222.09 | 35,726,301 |
2021-03-17 | $228.97 | $232.82 | $227.36 | $232.31 | $229.06 | 29,422,584 |
2021-03-16 | $234.02 | $234.09 | $229.12 | $230.50 | $227.27 | 24,675,008 |
2021-03-15 | $233.34 | $234.53 | $231.91 | $234.42 | $231.14 | 21,543,170 |
2021-03-12 | $231.99 | $234.15 | $231.37 | $233.59 | $230.32 | 23,732,175 |
2021-03-11 | $229.55 | $232.28 | $228.79 | $232.22 | $228.97 | 25,256,669 |
2021-03-10 | $225.60 | $228.97 | $225.20 | $227.22 | $224.04 | 36,812,000 |
2021-03-09 | $222.41 | $224.99 | $220.92 | $223.34 | $220.21 | 32,247,276 |
2021-03-08 | $219.36 | $222.27 | $217.67 | $218.74 | $215.68 | 40,619,724 |
2021-03-05 | $216.89 | $218.15 | $207.21 | $217.71 | $214.66 | 53,204,284 |
2021-03-04 | $218.51 | $220.69 | $209.43 | $213.19 | $210.21 | 59,126,462 |
2021-03-03 | $222.42 | $224.26 | $219.21 | $219.32 | $216.25 | 33,407,617 |
2021-03-02 | $225.79 | $225.96 | $221.55 | $221.72 | $218.62 | 26,895,435 |
2021-03-01 | $223.48 | $226.71 | $222.94 | $226.07 | $222.91 | 26,160,993 |
2021-02-26 | $219.52 | $222.23 | $214.81 | $218.31 | $215.26 | 46,036,137 |
2021-02-25 | $226.79 | $227.59 | $218.01 | $218.61 | $215.55 | 48,880,565 |
2021-02-24 | $222.62 | $227.45 | $221.71 | $227.00 | $223.82 | 27,584,915 |
2021-02-23 | $220.96 | $222.98 | $215.56 | $221.76 | $218.66 | 38,646,784 |
2021-02-22 | $223.51 | $226.39 | $222.98 | $223.73 | $220.60 | 22,677,482 |
2021-02-19 | $222.46 | $226.30 | $222.17 | $225.19 | $222.04 | 31,238,155 |
2021-02-18 | $222.34 | $222.90 | $219.39 | $220.59 | $217.50 | 24,501,509 |
2021-02-17 | $223.61 | $224.74 | $220.96 | $224.06 | $220.92 | 24,950,507 |
2021-02-16 | $229.47 | $229.63 | $224.79 | $225.83 | $222.67 | 22,999,508 |
2021-02-12 | $225.93 | $227.74 | $224.64 | $227.26 | $224.08 | 17,440,191 |
2021-02-11 | $228.14 | $229.00 | $223.42 | $226.62 | $223.45 | 25,847,586 |
2021-02-10 | $229.92 | $230.32 | $224.95 | $226.88 | $223.71 | 27,682,789 |
2021-02-09 | $227.13 | $229.62 | $226.31 | $228.38 | $225.18 | 19,318,365 |
2021-02-08 | $223.79 | $227.33 | $223.40 | $227.31 | $224.13 | 20,831,466 |
2021-02-05 | $220.94 | $221.84 | $218.77 | $221.65 | $218.55 | 23,338,798 |
2021-02-04 | $215.09 | $218.83 | $215.08 | $218.62 | $215.56 | 25,400,832 |
2021-02-03 | $213.70 | $214.74 | $211.59 | $214.25 | $211.25 | 23,923,243 |
2021-02-02 | $213.15 | $214.05 | $210.89 | $213.61 | $210.62 | 22,324,850 |
2021-02-01 | $208.17 | $211.57 | $205.76 | $210.61 | $207.66 | 26,375,099 |
2021-01-29 | $209.73 | $210.99 | $204.84 | $205.56 | $202.68 | 40,591,915 |
2021-01-28 | $210.84 | $212.37 | $207.63 | $208.72 | $205.80 | 32,202,541 |
2021-01-27 | $209.50 | $212.99 | $207.29 | $209.39 | $206.46 | 45,830,266 |
2021-01-26 | $216.30 | $216.69 | $212.77 | $213.30 | $210.32 | 23,969,823 |
2021-01-25 | $214.93 | $217.91 | $211.60 | $214.79 | $211.78 | 33,984,986 |
2021-01-22 | $210.49 | $215.33 | $209.55 | $215.00 | $211.99 | 24,800,215 |
2021-01-21 | $214.97 | $215.16 | $211.95 | $212.53 | $209.56 | 21,236,918 |
2021-01-20 | $214.36 | $215.98 | $213.07 | $214.39 | $211.39 | 25,385,045 |
2021-01-19 | $213.34 | $213.61 | $211.72 | $213.45 | $210.46 | 19,744,308 |
2021-01-15 | $210.81 | $213.96 | $208.26 | $210.75 | $207.80 | 41,043,473 |
2021-01-14 | $211.24 | $215.00 | $211.13 | $213.94 | $210.95 | 33,913,728 |
2021-01-13 | $211.43 | $211.73 | $209.19 | $209.75 | $206.82 | 22,782,228 |
2021-01-12 | $208.52 | $211.39 | $208.49 | $211.26 | $208.30 | 23,434,028 |
2021-01-11 | $205.09 | $208.12 | $204.83 | $207.54 | $204.64 | 21,000,529 |
2021-01-08 | $209.32 | $209.77 | $204.66 | $207.72 | $204.81 | 29,016,981 |
2021-01-07 | $205.71 | $208.52 | $205.70 | $208.17 | $205.26 | 24,031,395 |
2021-01-06 | $199.48 | $206.78 | $199.16 | $204.53 | $201.67 | 52,952,237 |
2021-01-05 | $193.09 | $197.62 | $193.07 | $196.49 | $193.74 | 27,442,945 |
2021-01-04 | $197.54 | $197.89 | $190.94 | $193.50 | $190.79 | 33,664,242 |
2020-12-31 | $196.62 | $196.84 | $194.62 | $196.06 | $193.32 | 24,747,745 |
2020-12-30 | $195.05 | $197.48 | $195.03 | $196.41 | $193.66 | 20,595,685 |
2020-12-29 | $198.64 | $199.00 | $193.44 | $194.43 | $191.71 | 33,901,256 |
2020-12-28 | $201.16 | $201.18 | $198.13 | $198.27 | $195.50 | 27,002,458 |
2020-12-24 | $199.93 | $199.94 | $198.06 | $199.01 | $196.23 | 8,904,865 |
2020-12-23 | $198.57 | $199.65 | $197.90 | $199.14 | $196.35 | 18,392,049 |
2020-12-22 | $195.99 | $197.72 | $195.39 | $197.46 | $194.70 | 22,031,442 |
2020-12-21 | $191.90 | $195.78 | $191.48 | $195.24 | $192.51 | 30,872,963 |
2020-12-18 | $196.61 | $197.83 | $194.80 | $195.34 | $192.61 | 37,033,375 |
2020-12-17 | $194.73 | $196.38 | $194.06 | $196.29 | $193.54 | 23,834,154 |
2020-12-16 | $195.13 | $195.21 | $192.96 | $193.98 | $191.27 | 25,484,653 |
2020-12-15 | $191.76 | $194.90 | $190.73 | $194.68 | $191.96 | 26,906,346 |
2020-12-14 | $191.96 | $193.12 | $189.88 | $189.93 | $187.27 | 32,237,656 |
2020-12-11 | $189.99 | $191.72 | $188.30 | $190.30 | $187.05 | 30,864,993 |
2020-12-10 | $187.76 | $191.65 | $187.31 | $191.24 | $187.98 | 21,245,294 |
2020-12-09 | $192.02 | $192.81 | $187.90 | $189.41 | $186.18 | 29,507,618 |
2020-12-08 | $187.12 | $190.98 | $187.08 | $190.80 | $187.55 | 20,165,590 |
2020-12-07 | $188.23 | $188.95 | $187.44 | $188.38 | $185.17 | 14,671,510 |
2020-12-04 | $185.02 | $188.45 | $183.92 | $188.20 | $184.99 | 24,415,714 |
2020-12-03 | $183.34 | $185.18 | $182.94 | $183.92 | $180.78 | 19,603,550 |
2020-12-02 | $181.95 | $183.48 | $180.76 | $182.89 | $179.77 | 20,142,804 |
2020-12-01 | $183.60 | $184.22 | $181.02 | $182.70 | $179.58 | 26,572,077 |
2020-11-30 | $183.82 | $184.32 | $180.32 | $181.02 | $177.93 | 25,481,587 |
2020-11-27 | $183.72 | $184.49 | $183.22 | $184.37 | $181.22 | 10,384,405 |
2020-11-25 | $183.50 | $184.31 | $181.89 | $183.59 | $180.46 | 21,082,745 |
2020-11-24 | $183.39 | $185.44 | $182.36 | $184.22 | $181.08 | 32,017,200 |
2020-11-23 | $179.25 | $181.99 | $178.73 | $180.82 | $177.74 | 24,816,040 |
2020-11-20 | $176.67 | $177.94 | $175.83 | $177.50 | $174.47 | 24,898,766 |
2020-11-19 | $175.65 | $177.59 | $175.07 | $177.31 | $174.29 | 20,187,595 |
2020-11-18 | $178.94 | $179.72 | $175.86 | $175.96 | $172.96 | 24,377,836 |
2020-11-17 | $176.04 | $178.80 | $174.28 | $178.46 | $175.42 | 26,154,529 |
2020-11-16 | $176.49 | $177.78 | $175.40 | $177.63 | $174.60 | 31,812,262 |
2020-11-13 | $171.35 | $174.13 | $171.31 | $173.50 | $170.54 | 25,494,206 |
2020-11-12 | $171.40 | $172.64 | $168.34 | $169.98 | $167.08 | 34,011,364 |
2020-11-11 | $173.34 | $173.48 | $170.86 | $172.63 | $169.69 | 23,972,637 |
2020-11-10 | $171.20 | $173.33 | $169.75 | $172.70 | $169.75 | 35,492,159 |
2020-11-09 | $176.95 | $178.10 | $169.33 | $169.55 | $166.66 | 55,052,701 |
2020-11-06 | $165.62 | $165.71 | $163.30 | $163.62 | $160.83 | 24,930,386 |
2020-11-05 | $162.01 | $165.58 | $161.91 | $164.91 | $162.10 | 31,910,985 |
2020-11-04 | $157.75 | $162.35 | $157.71 | $160.42 | $157.68 | 45,226,280 |
2020-11-03 | $158.43 | $161.23 | $158.06 | $160.24 | $157.51 | 30,257,381 |
2020-11-02 | $154.77 | $155.89 | $153.67 | $155.82 | $153.16 | 25,252,096 |
2020-10-30 | $154.32 | $155.28 | $151.39 | $153.09 | $150.48 | 31,732,985 |
2020-10-29 | $152.77 | $155.79 | $151.67 | $155.14 | $152.49 | 27,203,172 |
2020-10-28 | $154.66 | $155.44 | $153.05 | $153.31 | $150.69 | 32,338,738 |
2020-10-27 | $159.45 | $160.06 | $157.94 | $158.18 | $155.48 | 20,523,013 |
2020-10-26 | $160.92 | $161.37 | $157.38 | $159.55 | $156.83 | 26,509,948 |
2020-10-23 | $163.07 | $163.33 | $161.25 | $163.07 | $160.29 | 20,889,837 |
2020-10-22 | $160.14 | $162.19 | $159.18 | $162.13 | $159.36 | 20,673,932 |
2020-10-21 | $160.87 | $161.37 | $159.29 | $159.38 | $156.66 | 17,504,062 |
2020-10-20 | $161.56 | $162.45 | $160.34 | $160.76 | $158.02 | 18,927,696 |
2020-10-19 | $162.88 | $164.03 | $160.03 | $160.41 | $157.67 | 18,360,611 |
2020-10-16 | $163.21 | $163.70 | $162.31 | $162.35 | $159.58 | 17,643,676 |
2020-10-15 | $159.29 | $163.18 | $158.81 | $162.75 | $159.97 | 22,865,137 |
2020-10-14 | $163.01 | $163.91 | $160.94 | $161.09 | $158.34 | 19,063,417 |
2020-10-13 | $162.52 | $163.22 | $161.48 | $162.70 | $159.92 | 20,106,459 |
2020-10-12 | $163.40 | $164.24 | $162.60 | $163.79 | $161.00 | 20,336,191 |
2020-10-09 | $163.35 | $163.71 | $161.81 | $162.70 | $159.92 | 25,038,061 |
2020-10-08 | $161.72 | $162.28 | $160.58 | $161.86 | $159.10 | 37,278,551 |
2020-10-07 | $158.59 | $160.56 | $158.46 | $160.04 | $157.31 | 27,049,660 |
2020-10-06 | $158.50 | $161.01 | $156.34 | $156.62 | $153.95 | 36,347,976 |
2020-10-05 | $154.49 | $157.31 | $154.48 | $157.07 | $154.39 | 18,553,610 |
2020-10-02 | $149.41 | $153.58 | $148.99 | $152.85 | $150.24 | 29,451,992 |
2020-10-01 | $150.81 | $152.20 | $149.49 | $152.18 | $149.58 | 25,871,962 |
2020-09-30 | $149.90 | $151.97 | $148.49 | $149.79 | $147.23 | 29,073,746 |
2020-09-29 | $149.85 | $150.28 | $148.00 | $149.34 | $146.79 | 18,703,037 |
2020-09-28 | $148.37 | $150.44 | $146.40 | $150.02 | $147.46 | 17,600,904 |
2020-09-25 | $143.44 | $146.85 | $143.35 | $146.41 | $143.91 | 20,689,266 |
2020-09-24 | $144.04 | $146.53 | $142.09 | $144.07 | $141.61 | 31,723,749 |
2020-09-23 | $148.41 | $149.43 | $143.98 | $144.07 | $141.61 | 33,403,387 |
2020-09-22 | $148.65 | $149.30 | $146.56 | $149.06 | $145.94 | 19,385,790 |
2020-09-21 | $149.82 | $150.26 | $146.33 | $147.92 | $144.83 | 40,652,521 |
2020-09-18 | $153.98 | $155.29 | $151.14 | $153.29 | $150.08 | 38,352,759 |
2020-09-17 | $152.62 | $154.40 | $151.75 | $153.69 | $150.48 | 20,002,880 |
2020-09-16 | $154.11 | $156.85 | $153.84 | $154.82 | $151.58 | 22,210,881 |
2020-09-15 | $154.38 | $154.70 | $152.86 | $153.37 | $150.16 | 16,175,459 |
2020-09-14 | $150.59 | $153.43 | $150.37 | $153.08 | $149.88 | 21,991,291 |
2020-09-11 | $150.92 | $151.05 | $147.68 | $149.15 | $146.03 | 20,850,987 |
2020-09-10 | $152.83 | $153.88 | $150.06 | $150.15 | $147.01 | 23,005,486 |
2020-09-09 | $151.43 | $152.78 | $150.57 | $152.13 | $148.95 | 19,254,454 |
2020-09-08 | $151.18 | $152.48 | $149.00 | $149.86 | $146.73 | 26,447,776 |
2020-09-04 | $155.71 | $155.89 | $149.29 | $152.80 | $149.61 | 30,618,783 |
2020-09-03 | $158.12 | $158.29 | $152.96 | $153.78 | $150.56 | 32,117,585 |
2020-09-02 | $157.96 | $158.98 | $156.18 | $158.46 | $155.15 | 16,763,449 |
2020-09-01 | $155.22 | $157.31 | $154.45 | $157.21 | $153.92 | 15,654,144 |
2020-08-31 | $157.19 | $157.37 | $155.30 | $155.43 | $152.18 | 17,051,511 |
2020-08-28 | $156.60 | $157.20 | $155.73 | $157.12 | $153.83 | 12,371,402 |
2020-08-27 | $156.12 | $157.00 | $154.63 | $155.80 | $152.54 | 17,508,373 |
2020-08-26 | $156.50 | $156.77 | $155.18 | $155.42 | $152.17 | 13,772,726 |
2020-08-25 | $156.81 | $156.82 | $154.79 | $156.40 | $153.13 | 16,269,657 |
2020-08-24 | $155.86 | $156.27 | $154.33 | $156.23 | $152.96 | 13,707,136 |
2020-08-21 | $155.15 | $155.72 | $153.60 | $154.61 | $151.38 | 20,685,122 |
2020-08-20 | $154.80 | $156.49 | $154.54 | $155.76 | $152.50 | 15,413,013 |
2020-08-19 | $156.93 | $158.04 | $156.19 | $156.40 | $153.13 | 14,337,271 |
2020-08-18 | $157.85 | $157.85 | $155.71 | $156.39 | $153.12 | 14,647,527 |
2020-08-17 | $157.50 | $158.03 | $156.74 | $157.90 | $154.60 | 9,651,142 |
2020-08-14 | $156.28 | $157.76 | $155.87 | $157.09 | $153.81 | 13,360,915 |
2020-08-13 | $156.99 | $158.53 | $156.65 | $157.19 | $153.90 | 15,799,875 |
2020-08-12 | $158.67 | $158.89 | $156.49 | $157.52 | $154.23 | 23,402,789 |
2020-08-11 | $159.27 | $159.82 | $156.16 | $156.88 | $153.60 | 30,359,375 |
2020-08-10 | $156.65 | $158.83 | $156.65 | $157.79 | $154.49 | 24,000,500 |
2020-08-07 | $153.45 | $156.25 | $153.15 | $156.17 | $152.90 | 20,475,155 |
2020-08-06 | $153.80 | $154.44 | $152.91 | $153.73 | $150.52 | 18,237,747 |
2020-08-05 | $152.29 | $153.89 | $151.78 | $153.79 | $150.57 | 18,526,867 |
2020-08-04 | $149.39 | $150.93 | $149.05 | $150.79 | $147.64 | 20,284,998 |
2020-08-03 | $148.29 | $149.97 | $147.22 | $149.76 | $146.63 | 20,777,073 |
2020-07-31 | $148.14 | $148.42 | $144.67 | $147.36 | $144.28 | 29,936,504 |
2020-07-30 | $147.14 | $149.12 | $146.33 | $148.76 | $145.65 | 23,618,913 |
2020-07-29 | $147.00 | $149.45 | $146.98 | $149.35 | $146.23 | 19,864,417 |
2020-07-28 | $147.07 | $148.04 | $146.06 | $146.13 | $143.07 | 13,268,007 |
2020-07-27 | $146.19 | $147.69 | $145.39 | $147.60 | $144.51 | 13,370,650 |
2020-07-24 | $147.29 | $147.67 | $145.56 | $146.08 | $143.03 | 20,015,547 |
2020-07-23 | $147.98 | $150.20 | $146.70 | $148.26 | $145.16 | 21,704,889 |
2020-07-22 | $147.09 | $148.67 | $147.03 | $148.11 | $145.01 | 24,424,808 |
2020-07-21 | $147.47 | $149.16 | $147.20 | $148.03 | $144.93 | 24,467,065 |
2020-07-20 | $146.12 | $146.85 | $145.15 | $145.96 | $142.91 | 19,581,689 |
2020-07-17 | $146.68 | $147.59 | $145.51 | $146.59 | $143.53 | 20,632,725 |
2020-07-16 | $146.11 | $146.67 | $144.88 | $146.16 | $143.10 | 30,386,204 |
2020-07-15 | $145.42 | $147.78 | $144.79 | $147.03 | $143.96 | 40,619,455 |
2020-07-14 | $139.43 | $141.98 | $138.64 | $141.83 | $138.86 | 27,919,253 |
2020-07-13 | $142.80 | $144.64 | $139.39 | $139.52 | $136.60 | 34,166,462 |
2020-07-10 | $139.14 | $141.50 | $138.46 | $141.31 | $138.36 | 24,289,078 |
2020-07-09 | $142.02 | $142.35 | $137.24 | $139.07 | $136.16 | 34,630,809 |
2020-07-08 | $140.76 | $142.50 | $139.10 | $141.94 | $138.97 | 27,387,322 |
2020-07-07 | $142.18 | $143.44 | $140.48 | $140.89 | $137.94 | 23,104,641 |
2020-07-06 | $145.32 | $145.70 | $142.93 | $143.43 | $140.43 | 19,786,834 |
2020-07-02 | $144.56 | $145.28 | $141.89 | $142.40 | $139.42 | 24,010,611 |
2020-07-01 | $143.65 | $144.51 | $141.24 | $141.82 | $138.85 | 26,408,712 |
2020-06-30 | $140.67 | $143.62 | $140.59 | $143.18 | $140.19 | 32,651,707 |
2020-06-29 | $138.71 | $141.99 | $137.10 | $141.14 | $138.19 | 33,935,236 |
2020-06-26 | $139.48 | $139.83 | $136.49 | $136.67 | $133.81 | 39,057,364 |
2020-06-25 | $137.71 | $140.58 | $136.29 | $140.45 | $137.51 | 37,122,363 |
2020-06-24 | $141.10 | $141.60 | $136.31 | $138.36 | $135.47 | 42,608,127 |
2020-06-23 | $144.32 | $144.66 | $142.65 | $143.00 | $140.01 | 20,275,909 |
2020-06-22 | $140.24 | $142.56 | $138.83 | $142.40 | $139.42 | 28,714,560 |
2020-06-19 | $144.42 | $144.51 | $139.84 | $140.99 | $138.04 | 50,306,456 |
2020-06-18 | $140.37 | $143.31 | $139.81 | $141.72 | $138.76 | 26,880,560 |
2020-06-17 | $144.59 | $144.99 | $141.32 | $141.77 | $138.81 | 34,399,559 |
2020-06-16 | $146.69 | $146.69 | $141.03 | $144.38 | $141.36 | 48,856,069 |
2020-06-15 | $133.28 | $142.06 | $133.28 | $140.99 | $138.04 | 57,174,824 |
2020-06-12 | $140.33 | $141.02 | $134.15 | $138.27 | $134.93 | 63,837,453 |
2020-06-11 | $140.15 | $141.03 | $134.77 | $135.03 | $131.77 | 71,898,428 |
2020-06-10 | $150.09 | $150.26 | $145.90 | $146.18 | $142.65 | 51,551,876 |
2020-06-09 | $150.86 | $151.77 | $149.06 | $150.26 | $146.63 | 39,486,604 |
2020-06-08 | $152.35 | $153.39 | $151.63 | $153.09 | $149.40 | 33,776,112 |
2020-06-05 | $150.86 | $152.32 | $149.55 | $150.18 | $146.56 | 53,485,186 |
2020-06-04 | $143.84 | $145.60 | $143.18 | $144.59 | $141.10 | 28,799,459 |
2020-06-03 | $143.67 | $146.07 | $143.11 | $144.80 | $141.31 | 35,736,223 |
2020-06-02 | $141.07 | $141.85 | $139.56 | $141.39 | $137.98 | 24,352,784 |
2020-06-01 | $139.26 | $141.67 | $138.61 | $140.23 | $136.85 | 25,561,878 |
2020-05-29 | $138.30 | $139.28 | $136.41 | $138.90 | $135.55 | 41,532,715 |
2020-05-28 | $144.74 | $144.74 | $137.58 | $139.70 | $136.33 | 42,093,748 |
2020-05-27 | $141.57 | $143.50 | $137.33 | $143.09 | $139.64 | 42,574,049 |
2020-05-26 | $140.09 | $140.38 | $134.99 | $138.78 | $135.43 | 36,801,792 |
2020-05-22 | $134.67 | $135.05 | $133.02 | $134.89 | $131.63 | 24,004,529 |
2020-05-21 | $134.05 | $135.06 | $132.58 | $134.24 | $131.00 | 32,592,714 |
2020-05-20 | $132.73 | $134.98 | $132.38 | $134.00 | $130.77 | 35,793,511 |
2020-05-19 | $132.22 | $133.45 | $130.06 | $130.06 | $126.92 | 30,003,675 |
2020-05-18 | $131.45 | $133.39 | $130.83 | $132.68 | $129.48 | 46,973,061 |
2020-05-15 | $122.01 | $125.53 | $121.46 | $125.08 | $122.06 | 40,229,328 |
2020-05-14 | $119.97 | $123.27 | $117.18 | $123.12 | $120.15 | 55,807,942 |
2020-05-13 | $125.65 | $126.08 | $120.41 | $122.72 | $119.76 | 58,595,371 |
2020-05-12 | $132.26 | $132.29 | $126.84 | $126.97 | $123.91 | 44,039,719 |
2020-05-11 | $130.41 | $132.95 | $129.33 | $131.70 | $128.52 | 34,183,847 |
2020-05-08 | $130.16 | $132.75 | $129.19 | $132.36 | $129.17 | 32,102,565 |
2020-05-07 | $127.39 | $128.50 | $126.55 | $127.44 | $124.36 | 27,370,184 |
2020-05-06 | $127.49 | $128.20 | $125.00 | $125.72 | $122.69 | 29,670,096 |
2020-05-05 | $128.07 | $129.92 | $126.10 | $126.65 | $123.59 | 31,107,366 |
2020-05-04 | $123.60 | $125.90 | $122.25 | $125.68 | $122.65 | 28,431,196 |
2020-05-01 | $127.15 | $127.46 | $123.29 | $125.14 | $122.12 | 42,324,450 |
2020-04-30 | $131.90 | $132.94 | $130.14 | $130.31 | $127.17 | 43,483,745 |
2020-04-29 | $133.49 | $136.85 | $131.88 | $135.46 | $132.19 | 50,199,291 |
2020-04-28 | $131.12 | $131.46 | $127.28 | $129.11 | $125.99 | 47,181,096 |
2020-04-27 | $123.95 | $128.44 | $123.86 | $127.26 | $124.19 | 38,938,748 |
2020-04-24 | $121.53 | $123.32 | $120.09 | $122.41 | $119.46 | 27,180,719 |
2020-04-23 | $120.11 | $122.90 | $119.68 | $120.34 | $117.44 | 38,481,467 |
2020-04-22 | $120.32 | $120.99 | $118.77 | $119.17 | $116.29 | 24,322,589 |
2020-04-21 | $117.42 | $119.24 | $116.48 | $117.74 | $114.90 | 31,518,350 |
2020-04-20 | $119.59 | $122.90 | $119.04 | $120.62 | $117.71 | 36,553,236 |
2020-04-17 | $121.90 | $122.72 | $120.06 | $122.06 | $119.11 | 46,226,489 |
2020-04-16 | $118.09 | $118.42 | $114.56 | $116.91 | $114.09 | 48,146,392 |
2020-04-15 | $117.86 | $119.11 | $116.66 | $117.80 | $114.96 | 34,575,985 |
2020-04-14 | $123.90 | $124.88 | $121.30 | $122.81 | $119.85 | 35,068,221 |
2020-04-13 | $122.85 | $123.51 | $119.12 | $120.37 | $117.47 | 40,039,857 |
2020-04-09 | $121.92 | $124.61 | $121.33 | $123.72 | $120.73 | 69,500,474 |
2020-04-08 | $114.88 | $119.24 | $113.29 | $118.07 | $115.22 | 52,684,257 |
2020-04-07 | $116.88 | $118.64 | $112.39 | $112.92 | $110.19 | 57,448,208 |
2020-04-06 | $109.09 | $113.34 | $109.02 | $112.63 | $109.91 | 48,552,612 |
2020-04-03 | $106.59 | $108.00 | $102.60 | $104.62 | $102.10 | 43,089,257 |
2020-04-02 | $105.72 | $110.39 | $104.57 | $107.67 | $105.07 | 43,683,899 |
2020-04-01 | $108.70 | $110.38 | $105.53 | $106.66 | $104.09 | 54,161,014 |
2020-03-31 | $114.60 | $116.17 | $111.96 | $114.46 | $111.70 | 52,804,456 |
2020-03-30 | $113.24 | $115.26 | $110.80 | $115.04 | $112.26 | 41,480,271 |
2020-03-27 | $112.25 | $116.02 | $110.87 | $112.56 | $109.84 | 39,908,647 |
2020-03-26 | $111.54 | $117.60 | $111.20 | $116.81 | $113.99 | 51,501,207 |
2020-03-25 | $109.48 | $114.00 | $106.02 | $109.97 | $107.32 | 55,921,254 |
2020-03-24 | $105.37 | $109.33 | $99.93 | $109.04 | $106.00 | 73,044,295 |
2020-03-23 | $101.90 | $102.18 | $95.91 | $99.90 | $97.12 | 63,400,578 |
2020-03-20 | $106.12 | $108.76 | $100.45 | $101.40 | $98.58 | 75,116,053 |
2020-03-19 | $99.66 | $106.80 | $95.69 | $103.87 | $100.98 | 62,476,405 |
2020-03-18 | $103.05 | $106.78 | $96.25 | $99.97 | $97.19 | 61,408,572 |
2020-03-17 | $104.96 | $110.50 | $100.61 | $108.37 | $105.35 | 58,506,748 |
2020-03-16 | $108.62 | $111.30 | $101.43 | $103.62 | $100.73 | 58,087,309 |
2020-03-13 | $118.31 | $119.96 | $109.55 | $119.47 | $116.14 | 57,701,454 |
2020-03-12 | $116.77 | $119.90 | $111.60 | $111.97 | $108.85 | 69,955,758 |
2020-03-11 | $130.92 | $132.27 | $124.17 | $125.88 | $122.37 | 51,335,536 |
2020-03-10 | $134.71 | $134.80 | $128.02 | $134.43 | $130.69 | 53,875,095 |
2020-03-09 | $134.13 | $136.17 | $130.26 | $130.36 | $126.73 | 56,014,306 |
2020-03-06 | $142.71 | $145.98 | $140.99 | $144.40 | $140.38 | 39,682,490 |
2020-03-05 | $148.84 | $152.48 | $145.49 | $147.32 | $143.22 | 32,671,875 |
2020-03-04 | $150.28 | $152.45 | $148.52 | $152.16 | $147.92 | 36,068,705 |
2020-03-03 | $151.09 | $154.20 | $146.31 | $147.95 | $143.83 | 42,899,881 |
2020-03-02 | $147.97 | $151.23 | $145.39 | $151.03 | $146.82 | 33,461,499 |
2020-02-28 | $144.85 | $149.13 | $143.91 | $146.33 | $142.26 | 72,035,567 |
2020-02-27 | $151.35 | $155.01 | $148.82 | $149.06 | $144.91 | 49,646,270 |
2020-02-26 | $157.05 | $158.49 | $154.22 | $154.50 | $150.20 | 39,451,486 |
2020-02-25 | $162.52 | $162.76 | $155.96 | $156.31 | $151.96 | 44,489,427 |
2020-02-24 | $161.86 | $167.06 | $161.10 | $162.07 | $157.56 | 28,070,141 |
2020-02-21 | $168.15 | $168.63 | $166.33 | $167.10 | $162.45 | 18,729,896 |
2020-02-20 | $167.90 | $169.11 | $166.59 | $168.81 | $164.11 | 20,349,282 |
2020-02-19 | $168.17 | $169.14 | $167.53 | $168.40 | $163.71 | 11,072,494 |
2020-02-18 | $167.50 | $168.06 | $166.43 | $167.54 | $162.88 | 13,411,618 |
2020-02-14 | $168.70 | $168.78 | $167.34 | $167.90 | $163.22 | 16,002,371 |
2020-02-13 | $167.22 | $168.95 | $167.11 | $168.55 | $163.86 | 12,615,992 |
2020-02-12 | $168.02 | $168.29 | $167.28 | $168.11 | $163.43 | 12,095,127 |
2020-02-11 | $166.79 | $167.96 | $166.27 | $166.96 | $162.31 | 14,985,687 |
2020-02-10 | $164.56 | $165.89 | $164.46 | $165.81 | $161.19 | 11,398,146 |
2020-02-07 | $166.29 | $166.36 | $164.40 | $164.88 | $160.29 | 18,023,949 |
2020-02-06 | $167.89 | $168.15 | $166.76 | $166.93 | $162.28 | 14,743,691 |
2020-02-05 | $166.48 | $167.53 | $165.69 | $167.31 | $162.65 | 17,787,235 |
2020-02-04 | $164.31 | $165.31 | $164.16 | $164.77 | $160.18 | 15,973,790 |
2020-02-03 | $161.60 | $162.93 | $161.49 | $162.32 | $157.80 | 17,332,810 |
2020-01-31 | $163.32 | $163.92 | $160.03 | $160.53 | $156.06 | 30,414,245 |
2020-01-30 | $162.84 | $164.14 | $161.93 | $163.93 | $159.37 | 21,858,837 |
2020-01-29 | $165.10 | $165.56 | $163.90 | $163.93 | $159.37 | 14,938,918 |
2020-01-28 | $164.50 | $165.40 | $163.49 | $164.87 | $160.28 | 16,645,063 |
2020-01-27 | $162.85 | $164.49 | $162.42 | $163.51 | $158.96 | 18,476,219 |
2020-01-24 | $168.01 | $168.01 | $164.23 | $165.39 | $160.78 | 20,482,103 |
2020-01-23 | $167.10 | $167.97 | $165.45 | $167.45 | $162.79 | 15,931,066 |
2020-01-22 | $168.19 | $168.62 | $167.18 | $167.56 | $162.89 | 14,896,883 |
2020-01-21 | $168.36 | $168.99 | $167.27 | $167.67 | $163.00 | 17,480,104 |
2020-01-17 | $170.28 | $170.56 | $168.67 | $169.07 | $164.36 | 18,303,438 |
2020-01-16 | $168.59 | $169.87 | $168.43 | $169.53 | $164.81 | 19,940,949 |
2020-01-15 | $166.15 | $167.95 | $166.14 | $167.37 | $162.71 | 15,408,284 |
2020-01-14 | $165.14 | $167.59 | $164.98 | $166.57 | $161.93 | 18,317,734 |
2020-01-13 | $164.94 | $166.04 | $164.07 | $165.96 | $161.34 | 17,268,065 |
2020-01-10 | $165.55 | $165.69 | $164.20 | $164.89 | $160.30 | 15,352,956 |
2020-01-09 | $166.12 | $166.45 | $165.26 | $165.51 | $160.90 | 11,894,215 |
2020-01-08 | $164.82 | $166.03 | $164.72 | $165.31 | $160.71 | 13,811,301 |
2020-01-07 | $164.85 | $165.34 | $164.21 | $164.80 | $160.21 | 11,819,067 |
2020-01-06 | $163.85 | $165.54 | $163.54 | $165.35 | $160.75 | 17,145,571 |
2020-01-03 | $163.74 | $165.41 | $163.70 | $165.13 | $160.53 | 19,295,569 |
2020-01-02 | $166.74 | $166.75 | $164.23 | $165.78 | $161.16 | 18,294,309 |
2019-12-31 | $165.08 | $166.35 | $164.71 | $165.67 | $161.06 | 17,362,311 |
2019-12-30 | $165.98 | $166.21 | $164.57 | $165.44 | $160.83 | 14,908,447 |
2019-12-27 | $167.12 | $167.12 | $165.43 | $165.86 | $161.24 | 12,260,570 |
2019-12-26 | $166.83 | $166.98 | $166.36 | $166.68 | $162.04 | 9,371,226 |
2019-12-24 | $166.45 | $166.70 | $166.04 | $166.68 | $162.04 | 4,334,517 |
2019-12-23 | $166.24 | $166.36 | $165.36 | $166.30 | $161.67 | 13,371,978 |
2019-12-20 | $166.15 | $166.41 | $165.72 | $165.97 | $161.35 | 25,447,792 |
2019-12-19 | $165.28 | $165.73 | $164.88 | $165.73 | $161.12 | 11,918,761 |
2019-12-18 | $165.06 | $165.28 | $164.32 | $165.02 | $160.43 | 15,373,562 |
2019-12-17 | $164.14 | $164.70 | $163.70 | $164.70 | $160.11 | 12,979,392 |
2019-12-16 | $164.06 | $164.85 | $163.74 | $163.88 | $159.32 | 20,113,041 |
2019-12-13 | $163.73 | $164.81 | $162.55 | $163.33 | $158.21 | 23,279,088 |
2019-12-12 | $162.75 | $165.10 | $162.25 | $163.96 | $158.82 | 24,839,561 |
2019-12-11 | $162.88 | $163.08 | $161.95 | $162.56 | $157.46 | 18,541,863 |
2019-12-10 | $162.41 | $162.96 | $161.94 | $162.61 | $157.51 | 13,703,289 |
2019-12-09 | $162.75 | $163.16 | $162.39 | $162.51 | $157.41 | 13,475,535 |
2019-12-06 | $162.59 | $163.41 | $162.50 | $162.82 | $157.71 | 16,485,980 |
2019-12-05 | $161.47 | $161.65 | $160.45 | $160.94 | $155.89 | 11,455,020 |
2019-12-04 | $160.50 | $161.22 | $160.30 | $160.78 | $155.74 | 10,823,872 |
2019-12-03 | $158.82 | $159.76 | $158.10 | $159.68 | $154.67 | 14,959,300 |
2019-12-02 | $162.15 | $162.21 | $159.91 | $160.19 | $155.16 | 17,179,320 |
2019-11-29 | $162.41 | $162.79 | $161.67 | $161.77 | $156.69 | 9,988,199 |
2019-11-27 | $162.38 | $162.93 | $162.08 | $162.83 | $157.72 | 13,191,494 |
2019-11-26 | $161.75 | $162.54 | $161.29 | $161.69 | $156.62 | 15,493,577 |
2019-11-25 | $159.03 | $161.83 | $158.89 | $161.58 | $156.51 | 24,743,431 |
2019-11-22 | $158.31 | $158.54 | $157.35 | $158.22 | $153.26 | 13,481,243 |
2019-11-21 | $158.82 | $158.89 | $157.23 | $157.73 | $152.78 | 15,354,315 |
2019-11-20 | $158.55 | $159.60 | $157.26 | $158.51 | $153.54 | 21,304,165 |
2019-11-19 | $159.11 | $159.70 | $158.31 | $159.11 | $154.12 | 15,149,282 |
2019-11-18 | $158.72 | $158.74 | $157.94 | $158.52 | $153.55 | 10,745,988 |
2019-11-15 | $159.23 | $159.29 | $158.35 | $158.92 | $153.93 | 13,119,074 |
2019-11-14 | $157.93 | $158.91 | $157.79 | $158.10 | $153.14 | 13,053,286 |
2019-11-13 | $157.74 | $158.50 | $157.19 | $158.15 | $153.19 | 14,685,926 |
2019-11-12 | $158.93 | $159.88 | $158.49 | $158.83 | $153.85 | 14,283,411 |
2019-11-11 | $158.03 | $158.90 | $157.88 | $158.78 | $153.80 | 10,508,711 |
2019-11-08 | $158.28 | $159.27 | $157.95 | $159.08 | $154.09 | 11,966,919 |
2019-11-07 | $159.74 | $160.17 | $158.17 | $158.65 | $153.67 | 13,404,197 |
2019-11-06 | $158.99 | $158.99 | $157.81 | $158.23 | $153.27 | 16,006,392 |
2019-11-05 | $159.40 | $160.46 | $158.97 | $159.15 | $154.16 | 13,730,685 |
2019-11-04 | $159.40 | $159.70 | $158.47 | $158.95 | $153.96 | 16,107,651 |
2019-11-01 | $156.40 | $158.19 | $156.05 | $158.10 | $153.14 | 18,342,638 |
2019-10-31 | $156.10 | $156.10 | $154.24 | $155.45 | $150.57 | 17,325,561 |
2019-10-30 | $156.79 | $156.81 | $155.28 | $156.33 | $151.43 | 14,448,485 |
2019-10-29 | $156.01 | $157.34 | $155.86 | $156.85 | $151.93 | 11,969,618 |
2019-10-28 | $155.66 | $156.98 | $155.01 | $156.34 | $151.43 | 15,050,325 |
2019-10-25 | $153.91 | $155.53 | $153.90 | $155.00 | $150.14 | 10,516,677 |
2019-10-24 | $154.95 | $155.06 | $153.47 | $154.18 | $149.34 | 8,680,414 |
2019-10-23 | $154.34 | $154.75 | $153.55 | $154.40 | $149.56 | 8,763,008 |
2019-10-22 | $154.20 | $155.05 | $153.74 | $154.21 | $149.37 | 12,672,072 |
2019-10-21 | $154.17 | $154.98 | $153.91 | $154.04 | $149.21 | 17,462,046 |
2019-10-18 | $152.93 | $153.50 | $151.45 | $152.61 | $147.82 | 14,490,190 |
2019-10-17 | $152.29 | $153.51 | $152.05 | $153.34 | $148.53 | 13,447,964 |
2019-10-16 | $151.21 | $152.27 | $151.14 | $151.55 | $146.80 | 13,159,208 |
2019-10-15 | $150.17 | $152.13 | $149.79 | $151.39 | $146.64 | 18,002,476 |
2019-10-14 | $149.91 | $150.15 | $149.10 | $149.67 | $144.97 | 10,706,922 |
2019-10-11 | $149.79 | $151.96 | $147.69 | $150.22 | $145.51 | 29,560,524 |
2019-10-10 | $147.34 | $148.50 | $147.10 | $147.72 | $143.09 | 16,176,801 |
2019-10-09 | $147.54 | $147.69 | $146.64 | $147.13 | $142.51 | 10,956,592 |
2019-10-08 | $147.42 | $147.93 | $146.11 | $146.46 | $141.86 | 18,390,496 |
2019-10-07 | $148.78 | $150.07 | $148.12 | $148.88 | $144.21 | 16,048,194 |
2019-10-04 | $147.99 | $149.25 | $147.12 | $149.14 | $144.46 | 18,811,799 |
2019-10-03 | $146.69 | $147.94 | $144.93 | $147.74 | $143.10 | 26,240,236 |
2019-10-02 | $147.63 | $147.63 | $145.86 | $147.25 | $142.63 | 24,992,756 |
2019-10-01 | $152.11 | $153.35 | $148.05 | $148.37 | $143.71 | 34,212,288 |
2019-09-30 | $151.37 | $152.26 | $150.79 | $151.34 | $146.59 | 17,763,906 |
2019-09-27 | $152.82 | $153.22 | $150.50 | $151.16 | $146.42 | 20,181,809 |
2019-09-26 | $153.92 | $153.92 | $151.95 | $152.38 | $147.60 | 21,073,362 |
2019-09-25 | $152.28 | $154.36 | $151.80 | $154.10 | $149.27 | 22,089,228 |
2019-09-24 | $155.15 | $155.29 | $151.84 | $152.43 | $147.65 | 28,301,374 |
2019-09-23 | $154.86 | $155.95 | $154.56 | $155.31 | $149.90 | 15,445,329 |
2019-09-20 | $155.64 | $156.65 | $154.45 | $155.43 | $150.02 | 23,483,892 |
2019-09-19 | $156.80 | $157.82 | $155.53 | $155.76 | $150.34 | 21,914,563 |
2019-09-18 | $157.48 | $157.50 | $155.07 | $156.52 | $151.07 | 19,812,719 |
2019-09-17 | $157.36 | $157.57 | $156.45 | $157.49 | $152.01 | 23,004,494 |
2019-09-16 | $156.97 | $158.75 | $156.70 | $157.90 | $152.40 | 23,236,582 |
2019-09-13 | $157.85 | $158.92 | $157.13 | $157.31 | $151.83 | 31,028,522 |
2019-09-12 | $157.18 | $157.90 | $155.57 | $157.04 | $151.57 | 38,600,846 |
2019-09-11 | $154.52 | $157.16 | $153.56 | $157.00 | $151.53 | 42,913,843 |
2019-09-10 | $151.68 | $153.95 | $150.89 | $153.85 | $148.49 | 29,567,058 |
2019-09-09 | $150.57 | $152.24 | $150.06 | $151.91 | $146.62 | 25,757,292 |
2019-09-06 | $150.70 | $151.23 | $149.83 | $149.90 | $144.68 | 14,645,652 |
2019-09-05 | $149.85 | $151.91 | $149.37 | $150.59 | $145.35 | 25,656,476 |
2019-09-04 | $148.01 | $148.36 | $147.18 | $147.84 | $142.69 | 13,105,383 |
2019-09-03 | $147.45 | $148.32 | $146.00 | $146.66 | $141.55 | 20,677,906 |
2019-08-30 | $149.89 | $149.97 | $148.04 | $148.84 | $143.66 | 18,726,568 |
2019-08-29 | $148.15 | $149.29 | $147.96 | $149.11 | $143.92 | 18,795,178 |
2019-08-28 | $144.56 | $147.39 | $144.25 | $146.54 | $141.44 | 20,111,973 |
2019-08-27 | $147.96 | $148.02 | $144.68 | $144.85 | $139.81 | 24,565,206 |
2019-08-26 | $146.80 | $147.05 | $145.71 | $147.03 | $141.91 | 19,188,188 |
2019-08-23 | $149.22 | $150.11 | $144.93 | $145.43 | $140.37 | 36,977,684 |
2019-08-22 | $150.67 | $151.08 | $149.14 | $150.03 | $144.81 | 12,982,210 |
2019-08-21 | $150.62 | $150.65 | $149.79 | $150.38 | $145.14 | 13,794,625 |
2019-08-20 | $149.92 | $150.01 | $148.99 | $149.15 | $143.96 | 13,326,668 |
2019-08-19 | $150.32 | $150.89 | $149.95 | $150.13 | $144.90 | 17,031,814 |
2019-08-16 | $146.14 | $148.91 | $146.11 | $148.63 | $143.46 | 23,945,306 |
2019-08-15 | $146.62 | $146.67 | $144.79 | $145.49 | $140.42 | 24,281,975 |
2019-08-14 | $147.95 | $147.98 | $145.72 | $146.07 | $140.98 | 28,235,762 |
2019-08-13 | $148.34 | $151.79 | $147.67 | $150.27 | $145.04 | 21,952,977 |
2019-08-12 | $149.81 | $150.12 | $148.33 | $148.67 | $143.49 | 17,682,793 |
2019-08-09 | $152.09 | $152.15 | $150.03 | $150.62 | $145.38 | 19,313,212 |
2019-08-08 | $150.15 | $152.63 | $149.99 | $152.54 | $147.23 | 19,415,553 |
2019-08-07 | $147.92 | $149.71 | $146.69 | $149.32 | $144.12 | 23,952,105 |
2019-08-06 | $148.90 | $149.70 | $147.38 | $149.36 | $144.16 | 24,283,346 |
2019-08-05 | $149.78 | $149.92 | $146.21 | $148.00 | $142.85 | 39,221,517 |
2019-08-02 | $153.35 | $153.75 | $151.28 | $152.58 | $147.27 | 30,148,305 |
2019-08-01 | $156.88 | $158.17 | $153.59 | $154.29 | $148.92 | 38,070,177 |
2019-07-31 | $157.78 | $159.23 | $155.55 | $156.56 | $151.11 | 40,445,872 |
2019-07-30 | $155.06 | $157.84 | $154.71 | $157.84 | $152.34 | 20,743,141 |
2019-07-29 | $157.19 | $157.36 | $155.60 | $156.15 | $150.71 | 13,192,152 |
2019-07-26 | $155.58 | $157.42 | $155.50 | $157.20 | $151.73 | 14,260,262 |
2019-07-25 | $157.18 | $157.24 | $155.09 | $155.36 | $149.95 | 17,902,531 |
2019-07-24 | $154.29 | $157.45 | $154.12 | $157.26 | $151.78 | 23,823,122 |
2019-07-23 | $154.28 | $154.72 | $153.54 | $154.70 | $149.31 | 15,493,249 |
2019-07-22 | $154.24 | $154.70 | $153.40 | $153.68 | $148.33 | 14,481,912 |
2019-07-19 | $154.94 | $155.43 | $153.82 | $153.82 | $148.46 | 17,182,646 |
2019-07-18 | $154.08 | $155.01 | $153.73 | $154.71 | $149.32 | 15,746,865 |
2019-07-17 | $155.24 | $155.34 | $153.73 | $154.13 | $148.76 | 14,155,079 |
2019-07-16 | $155.13 | $156.20 | $154.67 | $155.24 | $149.83 | 15,152,686 |
2019-07-15 | $156.56 | $156.59 | $154.85 | $155.29 | $149.88 | 12,194,256 |
2019-07-12 | $155.14 | $156.67 | $154.88 | $156.11 | $150.67 | 16,678,026 |
2019-07-11 | $155.89 | $155.94 | $154.22 | $154.91 | $149.52 | 14,260,840 |
2019-07-10 | $156.20 | $156.56 | $154.85 | $155.67 | $150.25 | 17,325,420 |
2019-07-09 | $154.54 | $155.43 | $154.48 | $155.40 | $149.99 | 12,381,583 |
2019-07-08 | $156.21 | $156.48 | $154.89 | $155.19 | $149.79 | 9,735,719 |
2019-07-05 | $155.49 | $156.74 | $154.86 | $156.68 | $151.22 | 14,156,687 |
2019-07-03 | $155.60 | $156.34 | $155.17 | $156.26 | $150.82 | 9,115,116 |
2019-07-02 | $156.02 | $156.12 | $154.26 | $155.15 | $149.75 | 19,024,616 |
2019-07-01 | $157.54 | $158.03 | $155.22 | $156.10 | $150.67 | 23,151,311 |
2019-06-28 | $153.95 | $156.02 | $153.94 | $155.50 | $150.09 | 35,089,883 |
2019-06-27 | $151.24 | $153.77 | $151.24 | $153.63 | $148.28 | 22,278,430 |
2019-06-26 | $151.70 | $152.22 | $150.76 | $150.80 | $145.55 | 15,726,887 |
2019-06-25 | $152.31 | $152.50 | $151.00 | $151.15 | $145.89 | 17,462,151 |
2019-06-24 | $154.36 | $154.41 | $152.00 | $152.08 | $146.78 | 24,002,606 |
2019-06-21 | $155.13 | $155.17 | $153.61 | $153.95 | $148.59 | 19,854,435 |
2019-06-20 | $156.05 | $156.22 | $154.44 | $155.29 | $149.88 | 17,595,703 |
2019-06-19 | $154.19 | $154.70 | $153.40 | $154.56 | $149.18 | 15,625,008 |
2019-06-18 | $153.27 | $155.15 | $152.26 | $154.01 | $148.65 | 22,100,754 |
2019-06-17 | $151.87 | $152.90 | $151.67 | $152.24 | $146.94 | 12,509,313 |
2019-06-14 | $152.88 | $152.94 | $151.72 | $151.73 | $145.94 | 16,154,767 |
2019-06-13 | $152.31 | $153.18 | $151.87 | $153.07 | $147.23 | 14,839,357 |
2019-06-12 | $151.18 | $151.78 | $150.62 | $151.47 | $145.69 | 11,957,587 |
2019-06-11 | $152.87 | $153.23 | $150.58 | $151.30 | $145.52 | 15,373,037 |
2019-06-10 | $151.45 | $153.14 | $151.45 | $151.75 | $145.96 | 18,912,302 |
2019-06-07 | $150.35 | $151.51 | $150.02 | $150.86 | $145.10 | 17,107,474 |
2019-06-06 | $150.12 | $150.52 | $148.31 | $149.80 | $144.08 | 20,772,463 |
2019-06-05 | $150.76 | $150.89 | $148.61 | $150.19 | $144.46 | 18,184,095 |
2019-06-04 | $147.92 | $150.29 | $146.42 | $150.16 | $144.43 | 21,217,585 |
2019-06-03 | $146.13 | $147.21 | $145.33 | $146.37 | $140.78 | 26,554,491 |
2019-05-31 | $146.19 | $146.84 | $145.32 | $145.86 | $140.29 | 25,411,311 |
2019-05-30 | $148.75 | $149.58 | $147.04 | $147.93 | $142.28 | 17,739,134 |
2019-05-29 | $148.84 | $148.93 | $147.36 | $148.34 | $142.68 | 22,622,297 |
2019-05-28 | $151.01 | $151.65 | $149.58 | $149.59 | $143.88 | 14,042,225 |
2019-05-24 | $150.38 | $151.09 | $149.79 | $150.79 | $145.03 | 16,093,125 |
2019-05-23 | $151.06 | $151.06 | $148.58 | $149.39 | $143.69 | 26,379,401 |
2019-05-22 | $153.22 | $153.59 | $152.00 | $152.53 | $146.71 | 13,922,642 |
2019-05-21 | $152.63 | $154.04 | $152.58 | $153.82 | $147.95 | 11,659,095 |
2019-05-20 | $151.93 | $152.82 | $151.41 | $151.78 | $145.98 | 18,689,812 |
2019-05-17 | $153.82 | $155.27 | $152.66 | $152.84 | $147.00 | 21,534,435 |
2019-05-16 | $154.51 | $156.18 | $154.44 | $155.00 | $149.08 | 13,772,117 |
2019-05-15 | $152.40 | $154.41 | $152.07 | $154.04 | $148.16 | 18,410,553 |
2019-05-14 | $151.96 | $154.17 | $151.70 | $153.54 | $147.68 | 15,519,159 |
2019-05-13 | $153.69 | $154.02 | $151.16 | $151.63 | $145.84 | 26,936,494 |
2019-05-10 | $155.59 | $156.83 | $153.67 | $156.62 | $150.64 | 26,544,657 |
2019-05-09 | $155.52 | $156.65 | $153.74 | $156.19 | $150.23 | 25,259,925 |
2019-05-08 | $157.26 | $158.09 | $156.65 | $156.76 | $150.77 | 16,113,734 |
2019-05-07 | $159.31 | $159.87 | $156.25 | $157.53 | $151.51 | 25,434,464 |
2019-05-06 | $158.18 | $161.11 | $158.01 | $160.71 | $154.57 | 21,262,070 |
2019-05-03 | $158.31 | $160.64 | $158.19 | $160.53 | $154.40 | 20,178,822 |
2019-05-02 | $156.64 | $158.15 | $155.68 | $157.52 | $151.51 | 22,715,745 |
2019-05-01 | $158.67 | $158.73 | $156.71 | $156.79 | $150.80 | 17,734,287 |
2019-04-30 | $159.15 | $159.19 | $156.96 | $158.29 | $152.25 | 24,127,485 |
2019-04-29 | $158.62 | $159.61 | $158.49 | $159.03 | $152.96 | 13,698,861 |
2019-04-26 | $156.96 | $158.49 | $156.40 | $158.27 | $152.23 | 16,999,448 |
2019-04-25 | $157.33 | $157.47 | $155.47 | $156.75 | $150.76 | 19,365,357 |
2019-04-24 | $157.62 | $158.69 | $157.37 | $158.06 | $152.02 | 18,053,139 |
2019-04-23 | $155.37 | $158.05 | $155.36 | $157.57 | $151.55 | 23,396,092 |
2019-04-22 | $155.31 | $155.81 | $154.52 | $155.23 | $149.30 | 15,596,772 |
2019-04-18 | $156.11 | $156.28 | $154.66 | $155.64 | $149.70 | 23,276,340 |
2019-04-17 | $158.09 | $158.11 | $155.20 | $156.10 | $150.14 | 17,108,477 |
2019-04-16 | $157.71 | $157.90 | $156.98 | $157.54 | $151.52 | 16,782,942 |
2019-04-15 | $157.95 | $158.10 | $156.50 | $157.17 | $151.17 | 10,964,045 |
2019-04-12 | $158.13 | $158.16 | $157.11 | $157.68 | $151.66 | 14,120,287 |
2019-04-11 | $157.52 | $157.68 | $156.81 | $157.11 | $151.11 | 12,218,698 |
2019-04-10 | $155.48 | $157.36 | $155.33 | $157.31 | $151.30 | 18,938,830 |
2019-04-09 | $156.46 | $156.70 | $154.91 | $155.20 | $149.27 | 18,534,152 |
2019-04-08 | $156.85 | $157.50 | $156.07 | $157.12 | $151.12 | 14,202,430 |
2019-04-05 | $156.30 | $157.47 | $156.19 | $157.38 | $151.37 | 21,378,988 |
2019-04-04 | $155.28 | $156.01 | $154.84 | $155.92 | $149.97 | 15,909,543 |
2019-04-03 | $155.74 | $156.15 | $154.73 | $155.16 | $149.24 | 19,554,701 |
2019-04-02 | $154.87 | $154.88 | $153.51 | $154.36 | $148.47 | 18,253,472 |
2019-04-01 | $154.29 | $154.92 | $153.72 | $154.76 | $148.85 | 20,075,224 |
2019-03-29 | $153.68 | $153.97 | $152.10 | $153.09 | $147.24 | 28,298,935 |
2019-03-28 | $151.79 | $152.93 | $150.93 | $152.62 | $146.79 | 19,473,276 |
2019-03-27 | $151.71 | $152.21 | $149.48 | $151.27 | $145.49 | 23,477,054 |
2019-03-26 | $151.47 | $152.82 | $150.79 | $151.86 | $146.06 | 21,308,588 |
2019-03-25 | $149.48 | $151.32 | $148.41 | $150.28 | $144.54 | 26,454,650 |
2019-03-22 | $154.20 | $154.54 | $149.57 | $149.62 | $143.91 | 40,663,039 |
2019-03-21 | $152.73 | $156.06 | $152.73 | $155.27 | $149.34 | 31,844,984 |
2019-03-20 | $154.54 | $155.42 | $152.41 | $153.26 | $147.41 | 29,463,214 |
2019-03-19 | $156.48 | $156.53 | $154.57 | $154.96 | $148.64 | 18,633,096 |
2019-03-18 | $155.06 | $156.45 | $154.48 | $155.75 | $149.40 | 24,510,167 |
2019-03-15 | $154.53 | $155.87 | $154.33 | $154.76 | $148.45 | 22,025,850 |
2019-03-14 | $154.90 | $155.02 | $154.20 | $154.35 | $148.06 | 14,217,484 |
2019-03-13 | $154.92 | $155.73 | $154.75 | $154.98 | $148.66 | 24,109,137 |
2019-03-12 | $154.40 | $154.98 | $153.80 | $154.37 | $148.08 | 18,966,779 |
2019-03-11 | $152.11 | $154.31 | $151.90 | $154.29 | $148.00 | 20,854,536 |
2019-03-08 | $150.84 | $151.76 | $150.61 | $151.64 | $145.46 | 20,466,834 |
2019-03-07 | $153.02 | $153.14 | $151.37 | $151.68 | $145.50 | 26,822,483 |
2019-03-06 | $156.02 | $156.08 | $152.88 | $153.02 | $146.78 | 29,604,624 |
2019-03-05 | $156.94 | $156.95 | $155.96 | $156.08 | $149.72 | 16,798,163 |
2019-03-04 | $158.54 | $158.78 | $155.59 | $156.81 | $150.42 | 23,301,820 |
2019-03-01 | $157.95 | $158.34 | $156.75 | $158.24 | $151.79 | 19,247,143 |
2019-02-28 | $157.09 | $157.48 | $156.37 | $156.78 | $150.39 | 18,155,251 |
2019-02-27 | $156.49 | $157.44 | $156.12 | $157.32 | $150.91 | 18,194,872 |
2019-02-26 | $158.01 | $158.19 | $156.89 | $157.10 | $150.70 | 21,497,347 |
2019-02-25 | $159.08 | $159.50 | $158.09 | $158.19 | $151.74 | 17,957,117 |
2019-02-22 | $157.27 | $158.27 | $157.10 | $158.15 | $151.70 | 20,411,817 |
2019-02-21 | $157.13 | $157.37 | $156.06 | $156.79 | $150.40 | 17,497,048 |
2019-02-20 | $156.66 | $157.58 | $156.53 | $157.39 | $150.97 | 18,317,389 |
2019-02-19 | $155.55 | $157.10 | $155.55 | $156.65 | $150.26 | 15,856,928 |
2019-02-15 | $154.78 | $156.24 | $154.27 | $156.22 | $149.85 | 27,240,206 |
2019-02-14 | $152.58 | $154.37 | $152.40 | $153.77 | $147.50 | 18,250,979 |
2019-02-13 | $153.42 | $153.76 | $152.70 | $153.42 | $147.17 | 15,534,481 |
2019-02-12 | $151.92 | $153.19 | $151.88 | $152.99 | $146.75 | 20,779,904 |
2019-02-11 | $150.29 | $151.15 | $149.63 | $151.10 | $144.94 | 16,374,788 |
2019-02-08 | $149.06 | $149.90 | $148.50 | $149.85 | $143.74 | 13,462,999 |
2019-02-07 | $149.92 | $150.70 | $148.39 | $149.69 | $143.59 | 22,850,753 |
2019-02-06 | $151.04 | $151.37 | $150.10 | $150.93 | $144.78 | 13,720,569 |
2019-02-05 | $151.01 | $151.60 | $150.24 | $151.12 | $144.96 | 18,295,914 |
2019-02-04 | $149.41 | $150.97 | $148.88 | $150.96 | $144.81 | 21,301,684 |
2019-02-01 | $149.35 | $149.68 | $148.58 | $149.18 | $143.10 | 17,057,872 |
2019-01-31 | $147.61 | $149.30 | $147.53 | $149.06 | $142.98 | 27,252,906 |
2019-01-30 | $146.98 | $148.34 | $145.68 | $147.80 | $141.78 | 25,516,861 |
2019-01-29 | $146.71 | $146.82 | $145.88 | $146.20 | $140.24 | 12,084,754 |
2019-01-28 | $145.96 | $146.91 | $145.37 | $146.55 | $140.58 | 22,784,746 |
2019-01-25 | $146.62 | $147.64 | $146.43 | $147.34 | $141.33 | 22,266,882 |
2019-01-24 | $144.43 | $145.76 | $144.33 | $145.47 | $139.54 | 16,976,334 |
2019-01-23 | $145.32 | $146.18 | $143.46 | $144.60 | $138.71 | 20,621,253 |
2019-01-22 | $146.46 | $146.76 | $144.05 | $145.00 | $139.09 | 27,741,105 |
2019-01-18 | $146.60 | $147.92 | $146.00 | $147.33 | $141.32 | 28,306,742 |
2019-01-17 | $143.99 | $146.33 | $143.97 | $145.83 | $139.89 | 19,273,422 |
2019-01-16 | $143.68 | $145.25 | $143.67 | $144.52 | $138.63 | 20,827,343 |
2019-01-15 | $142.65 | $143.65 | $142.09 | $143.45 | $137.60 | 25,678,933 |
2019-01-14 | $142.82 | $143.44 | $142.09 | $142.25 | $136.45 | 29,184,961 |
2019-01-11 | $143.01 | $143.99 | $142.68 | $143.68 | $137.82 | 22,428,368 |
2019-01-10 | $142.06 | $143.72 | $141.35 | $143.64 | $137.78 | 22,896,774 |
2019-01-09 | $142.22 | $143.39 | $141.62 | $142.90 | $137.07 | 25,764,592 |
2019-01-08 | $140.80 | $141.79 | $139.39 | $141.73 | $135.95 | 27,320,946 |
2019-01-07 | $137.26 | $140.37 | $136.74 | $139.59 | $133.90 | 30,477,884 |
2019-01-04 | $133.92 | $137.60 | $133.71 | $137.19 | $131.60 | 35,355,270 |
2019-01-03 | $133.91 | $134.64 | $131.65 | $132.25 | $126.86 | 29,294,638 |
2019-01-02 | $132.17 | $135.17 | $131.54 | $134.66 | $129.17 | 27,295,132 |
2018-12-31 | $133.72 | $134.05 | $131.80 | $133.90 | $128.44 | 29,173,374 |
2018-12-28 | $132.48 | $135.01 | $131.54 | $132.86 | $127.44 | 35,994,373 |
2018-12-27 | $130.27 | $132.48 | $127.87 | $132.48 | $127.08 | 39,527,882 |
2018-12-26 | $126.28 | $132.10 | $125.81 | $131.93 | $126.55 | 40,182,691 |
2018-12-24 | $127.73 | $128.47 | $125.84 | $125.88 | $120.75 | 28,575,715 |
2018-12-21 | $132.38 | $132.95 | $127.98 | $128.37 | $123.14 | 59,404,809 |
2018-12-20 | $133.63 | $134.41 | $130.23 | $131.79 | $126.42 | 57,908,060 |
2018-12-19 | $136.80 | $138.68 | $133.25 | $134.00 | $128.54 | 47,676,620 |
2018-12-18 | $138.26 | $139.18 | $136.29 | $136.85 | $131.27 | 42,277,225 |
2018-12-17 | $139.67 | $140.88 | $136.16 | $137.02 | $131.43 | 36,468,455 |
2018-12-14 | $141.73 | $143.23 | $140.10 | $140.61 | $134.42 | 24,037,238 |
2018-12-13 | $145.24 | $145.69 | $142.54 | $142.77 | $136.48 | 23,205,437 |
2018-12-12 | $144.88 | $146.76 | $144.76 | $144.82 | $138.44 | 27,894,826 |
2018-12-11 | $145.68 | $146.19 | $142.39 | $143.45 | $137.13 | 29,229,335 |
2018-12-10 | $144.27 | $144.72 | $141.45 | $143.60 | $137.28 | 30,776,558 |
2018-12-07 | $147.14 | $148.26 | $143.27 | $144.02 | $137.68 | 28,525,063 |
2018-12-06 | $145.45 | $147.20 | $143.43 | $147.20 | $140.72 | 37,581,207 |
2018-12-04 | $153.75 | $154.13 | $147.14 | $147.52 | $141.02 | 41,077,908 |
2018-12-03 | $154.39 | $154.48 | $152.02 | $154.08 | $147.29 | 23,353,435 |
2018-11-30 | $151.46 | $152.86 | $151.08 | $152.62 | $145.90 | 20,304,680 |
2018-11-29 | $151.61 | $152.74 | $150.44 | $151.83 | $145.14 | 15,134,471 |
2018-11-28 | $149.20 | $152.37 | $147.70 | $152.24 | $145.54 | 26,125,946 |
2018-11-27 | $149.18 | $149.73 | $148.29 | $148.57 | $142.03 | 14,461,832 |
2018-11-26 | $149.32 | $150.40 | $148.74 | $149.81 | $143.21 | 15,346,405 |
2018-11-23 | $146.82 | $149.30 | $146.81 | $147.89 | $141.38 | 11,134,825 |
2018-11-21 | $146.78 | $149.37 | $146.53 | $148.03 | $141.51 | 17,902,261 |
2018-11-20 | $147.25 | $148.43 | $145.59 | $145.99 | $139.56 | 25,906,981 |
2018-11-19 | $151.68 | $152.03 | $148.37 | $148.86 | $142.30 | 21,540,887 |
2018-11-16 | $150.61 | $152.29 | $150.06 | $151.94 | $145.25 | 29,323,504 |
2018-11-15 | $148.49 | $151.80 | $148.13 | $151.58 | $144.90 | 24,481,980 |
2018-11-14 | $151.82 | $152.46 | $148.48 | $149.45 | $142.87 | 24,549,050 |
2018-11-13 | $151.60 | $153.09 | $150.29 | $150.55 | $143.92 | 18,468,484 |
2018-11-12 | $154.02 | $154.17 | $150.84 | $151.03 | $144.38 | 21,886,776 |
2018-11-09 | $156.00 | $156.03 | $152.95 | $154.08 | $147.29 | 20,654,377 |
2018-11-08 | $156.61 | $157.90 | $156.34 | $156.99 | $150.08 | 14,987,739 |
2018-11-07 | $155.36 | $157.41 | $154.80 | $157.41 | $150.48 | 22,127,752 |
2018-11-06 | $153.65 | $155.11 | $153.52 | $154.64 | $147.83 | 15,572,913 |
2018-11-05 | $154.04 | $154.66 | $152.35 | $153.88 | $147.10 | 16,940,941 |
2018-11-02 | $154.06 | $154.89 | $152.44 | $154.00 | $147.22 | 26,671,569 |
2018-11-01 | $150.89 | $153.77 | $150.81 | $153.49 | $146.73 | 28,496,352 |
2018-10-31 | $151.26 | $151.86 | $150.03 | $150.03 | $143.42 | 36,785,372 |
2018-10-30 | $146.85 | $149.89 | $146.56 | $149.73 | $143.14 | 29,017,208 |
2018-10-29 | $149.13 | $150.63 | $145.07 | $146.67 | $140.21 | 33,031,269 |
2018-10-26 | $147.54 | $149.42 | $144.70 | $147.48 | $140.99 | 36,986,059 |
2018-10-25 | $146.73 | $149.82 | $146.41 | $149.11 | $142.54 | 32,311,281 |
2018-10-24 | $151.43 | $151.98 | $145.82 | $145.95 | $139.52 | 40,412,447 |
2018-10-23 | $150.93 | $152.89 | $148.92 | $151.66 | $144.98 | 37,228,114 |
2018-10-22 | $153.92 | $154.45 | $152.52 | $153.03 | $146.29 | 28,218,316 |
2018-10-19 | $155.47 | $156.36 | $152.74 | $153.36 | $146.61 | 34,214,194 |
2018-10-18 | $157.41 | $157.63 | $154.37 | $155.00 | $148.17 | 31,042,710 |
2018-10-17 | $158.18 | $158.22 | $155.89 | $157.96 | $151.00 | 24,140,149 |
2018-10-16 | $155.28 | $158.86 | $154.04 | $158.64 | $151.65 | 35,569,062 |
2018-10-15 | $153.36 | $155.29 | $152.54 | $154.17 | $147.38 | 32,747,562 |
2018-10-12 | $155.56 | $155.76 | $151.89 | $153.60 | $146.84 | 53,492,577 |
2018-10-11 | $155.81 | $157.32 | $153.51 | $153.57 | $146.81 | 68,877,446 |
2018-10-10 | $160.82 | $160.99 | $156.36 | $156.56 | $149.67 | 46,921,777 |
2018-10-09 | $161.62 | $162.74 | $160.98 | $161.19 | $154.09 | 20,620,373 |
2018-10-08 | $161.77 | $162.40 | $160.55 | $161.82 | $154.69 | 21,330,667 |
2018-10-05 | $163.75 | $164.16 | $160.66 | $162.16 | $155.02 | 31,240,134 |
2018-10-04 | $165.44 | $165.65 | $163.13 | $163.64 | $156.43 | 29,463,003 |
2018-10-03 | $165.18 | $166.73 | $164.51 | $165.97 | $158.66 | 26,027,249 |
2018-10-02 | $166.18 | $166.53 | $164.18 | $164.53 | $157.28 | 28,440,336 |
2018-10-01 | $169.29 | $169.32 | $165.77 | $166.33 | $159.01 | 27,897,458 |
2018-09-28 | $167.45 | $169.00 | $167.45 | $168.55 | $161.13 | 22,740,288 |
2018-09-27 | $168.37 | $168.70 | $167.76 | $168.04 | $160.64 | 14,471,938 |
2018-09-26 | $169.93 | $170.03 | $167.78 | $168.03 | $160.63 | 17,787,202 |
2018-09-25 | $170.05 | $170.52 | $169.85 | $170.03 | $162.11 | 13,758,483 |
2018-09-24 | $170.26 | $170.50 | $168.76 | $169.77 | $161.86 | 15,786,693 |
2018-09-21 | $171.75 | $171.82 | $170.22 | $170.40 | $162.46 | 32,538,964 |
2018-09-20 | $170.37 | $171.30 | $169.81 | $171.22 | $163.24 | 16,918,661 |
2018-09-19 | $170.28 | $171.07 | $169.07 | $169.65 | $161.75 | 17,593,518 |
2018-09-18 | $169.80 | $170.71 | $169.63 | $170.27 | $162.34 | 13,018,027 |
2018-09-17 | $171.42 | $171.54 | $169.35 | $169.56 | $161.66 | 20,023,209 |
2018-09-14 | $170.77 | $171.93 | $170.40 | $171.38 | $163.39 | 15,734,941 |
2018-09-13 | $171.28 | $171.54 | $170.26 | $170.66 | $162.71 | 14,570,480 |
2018-09-12 | $170.79 | $171.09 | $169.33 | $170.62 | $162.67 | 21,572,349 |
2018-09-11 | $170.60 | $171.60 | $170.00 | $171.03 | $163.06 | 14,078,385 |
2018-09-10 | $171.25 | $171.68 | $170.39 | $170.75 | $162.79 | 11,066,332 |
2018-09-07 | $170.21 | $171.45 | $169.66 | $170.54 | $162.59 | 17,247,965 |
2018-09-06 | $172.17 | $172.48 | $170.42 | $170.63 | $162.68 | 16,647,720 |
2018-09-05 | $172.18 | $172.23 | $170.36 | $171.79 | $163.79 | 15,166,068 |
2018-09-04 | $172.79 | $173.12 | $171.12 | $172.25 | $164.22 | 17,923,503 |
2018-08-31 | $171.96 | $173.39 | $171.95 | $173.02 | $164.96 | 12,240,491 |
2018-08-30 | $172.17 | $173.23 | $171.82 | $172.36 | $164.33 | 14,199,577 |
2018-08-29 | $172.02 | $172.77 | $171.46 | $172.50 | $164.46 | 13,157,918 |
2018-08-28 | $172.16 | $172.48 | $171.10 | $172.00 | $163.99 | 13,170,323 |
2018-08-27 | $172.11 | $172.94 | $171.62 | $171.84 | $163.83 | 15,880,417 |
2018-08-24 | $171.15 | $171.78 | $171.02 | $171.59 | $163.60 | 11,894,458 |
2018-08-23 | $171.09 | $171.52 | $170.18 | $170.66 | $162.71 | 12,945,761 |
2018-08-22 | $170.59 | $171.49 | $170.42 | $171.18 | $163.20 | 14,329,156 |
2018-08-21 | $169.14 | $171.36 | $169.12 | $170.76 | $162.80 | 20,661,194 |
2018-08-20 | $168.81 | $169.18 | $167.83 | $168.82 | $160.95 | 12,547,301 |
2018-08-17 | $167.47 | $168.47 | $166.93 | $168.35 | $160.51 | 15,106,680 |
2018-08-16 | $166.86 | $168.17 | $166.69 | $167.63 | $159.82 | 15,484,737 |
2018-08-15 | $167.70 | $167.82 | $165.15 | $166.09 | $158.35 | 27,479,910 |
2018-08-14 | $166.91 | $168.60 | $166.89 | $168.20 | $160.36 | 17,683,090 |
2018-08-13 | $167.74 | $168.05 | $165.88 | $166.55 | $158.79 | 20,518,282 |
2018-08-10 | $167.05 | $168.67 | $166.96 | $167.53 | $159.72 | 20,521,940 |
2018-08-09 | $167.65 | $168.71 | $167.55 | $168.00 | $160.17 | 10,437,762 |
2018-08-08 | $167.72 | $167.99 | $166.49 | $167.57 | $159.76 | 14,792,590 |
2018-08-07 | $167.89 | $168.49 | $167.60 | $167.72 | $159.91 | 15,045,699 |
2018-08-06 | $166.27 | $167.51 | $165.90 | $167.32 | $159.52 | 16,288,797 |
2018-08-03 | $167.15 | $167.68 | $165.61 | $166.39 | $158.64 | 21,735,100 |
2018-08-02 | $164.96 | $167.21 | $164.94 | $166.97 | $159.19 | 18,292,169 |
2018-08-01 | $165.70 | $166.24 | $164.50 | $165.76 | $158.04 | 17,942,577 |
2018-07-31 | $164.53 | $166.62 | $164.39 | $165.87 | $158.14 | 23,567,270 |
2018-07-30 | $165.25 | $166.02 | $164.07 | $164.20 | $156.55 | 20,093,717 |
2018-07-27 | $168.50 | $168.72 | $164.79 | $165.26 | $157.56 | 28,782,611 |
2018-07-26 | $167.66 | $169.37 | $167.51 | $168.40 | $160.55 | 20,944,208 |
2018-07-25 | $166.94 | $167.50 | $166.14 | $167.50 | $159.70 | 18,418,151 |
2018-07-24 | $169.45 | $169.76 | $166.22 | $166.89 | $159.11 | 25,831,306 |
2018-07-23 | $168.30 | $169.15 | $167.81 | $168.69 | $160.83 | 12,335,035 |
2018-07-20 | $168.80 | $169.31 | $168.35 | $168.48 | $160.63 | 17,570,893 |
2018-07-19 | $167.77 | $169.25 | $167.26 | $169.17 | $161.29 | 18,398,258 |
2018-07-18 | $167.36 | $168.06 | $166.57 | $167.98 | $160.15 | 13,780,017 |
2018-07-17 | $166.75 | $168.00 | $166.59 | $167.51 | $159.71 | 15,134,723 |
2018-07-16 | $167.76 | $168.03 | $165.96 | $166.77 | $159.00 | 15,946,913 |
2018-07-13 | $167.85 | $168.73 | $167.42 | $167.42 | $159.62 | 15,409,852 |
2018-07-12 | $168.07 | $168.25 | $166.64 | $167.92 | $160.10 | 19,617,573 |
2018-07-11 | $167.62 | $168.61 | $167.05 | $167.11 | $159.32 | 23,912,637 |
2018-07-10 | $169.58 | $169.87 | $167.57 | $168.54 | $160.69 | 18,790,701 |
2018-07-09 | $169.01 | $169.33 | $168.39 | $169.31 | $161.42 | 16,565,172 |
2018-07-06 | $166.97 | $168.44 | $166.52 | $168.25 | $160.41 | 19,606,588 |
2018-07-05 | $165.86 | $166.87 | $164.83 | $166.84 | $159.07 | 18,640,546 |
2018-07-03 | $164.75 | $165.70 | $164.70 | $164.96 | $157.27 | 13,561,340 |
2018-07-02 | $162.76 | $164.96 | $162.48 | $164.90 | $156.65 | 24,283,647 |
2018-06-29 | $164.31 | $165.05 | $163.61 | $163.77 | $155.58 | 24,146,597 |
2018-06-28 | $163.23 | $164.22 | $162.26 | $163.88 | $155.68 | 26,759,106 |
2018-06-27 | $166.21 | $166.51 | $163.31 | $163.38 | $155.21 | 27,494,598 |
2018-06-26 | $165.23 | $166.66 | $164.85 | $166.04 | $157.73 | 20,481,682 |
2018-06-25 | $167.24 | $167.37 | $164.14 | $165.08 | $156.82 | 37,005,119 |
2018-06-22 | $169.01 | $169.20 | $167.31 | $167.82 | $159.43 | 34,140,419 |
2018-06-21 | $169.98 | $170.08 | $167.77 | $168.38 | $159.96 | 26,946,202 |
2018-06-20 | $169.45 | $170.20 | $168.95 | $169.97 | $161.47 | 19,216,897 |
2018-06-19 | $167.55 | $168.77 | $166.54 | $168.61 | $160.18 | 24,605,878 |
2018-06-18 | $166.97 | $168.61 | $166.73 | $168.60 | $160.17 | 18,616,479 |
2018-06-15 | $167.24 | $167.87 | $166.53 | $167.81 | $159.42 | 24,922,582 |
2018-06-14 | $167.49 | $167.84 | $166.61 | $167.76 | $159.37 | 19,248,134 |
2018-06-13 | $167.77 | $167.87 | $166.62 | $166.87 | $158.52 | 19,853,695 |
2018-06-12 | $166.92 | $167.94 | $166.73 | $167.53 | $159.15 | 16,166,725 |
2018-06-11 | $166.64 | $167.11 | $166.29 | $166.77 | $158.43 | 15,922,997 |
2018-06-08 | $166.06 | $166.61 | $165.76 | $166.52 | $158.19 | 17,569,845 |
2018-06-07 | $167.11 | $167.23 | $165.23 | $166.02 | $157.72 | 17,571,873 |
2018-06-06 | $165.71 | $166.93 | $165.58 | $166.93 | $158.58 | 16,661,337 |
2018-06-05 | $164.55 | $165.77 | $164.34 | $165.73 | $157.44 | 13,283,590 |
2018-06-04 | $164.32 | $164.71 | $163.32 | $164.71 | $156.47 | 14,836,035 |
2018-06-01 | $163.83 | $164.38 | $163.28 | $163.84 | $155.64 | 21,108,153 |
2018-05-31 | $164.08 | $164.38 | $162.34 | $162.77 | $154.63 | 28,573,727 |
2018-05-30 | $162.36 | $164.39 | $162.36 | $164.08 | $155.87 | 25,169,013 |
2018-05-29 | $160.88 | $162.23 | $160.11 | $161.52 | $153.44 | 20,986,902 |
2018-05-25 | $161.75 | $162.16 | $161.47 | $161.74 | $153.65 | 11,150,236 |
2018-05-24 | $161.92 | $162.35 | $160.62 | $162.03 | $153.93 | 12,785,045 |
2018-05-23 | $161.33 | $162.28 | $161.13 | $161.97 | $153.87 | 14,235,681 |
2018-05-22 | $163.26 | $163.33 | $161.63 | $161.76 | $153.67 | 13,212,023 |
2018-05-21 | $162.37 | $163.24 | $162.36 | $162.94 | $154.79 | 15,667,339 |
2018-05-18 | $161.95 | $162.32 | $161.55 | $161.87 | $153.77 | 17,579,847 |
2018-05-17 | $161.00 | $162.00 | $160.75 | $161.66 | $153.57 | 18,639,701 |
2018-05-16 | $159.49 | $161.32 | $159.47 | $160.92 | $152.87 | 21,004,449 |
2018-05-15 | $158.71 | $159.59 | $158.17 | $159.26 | $151.29 | 17,544,917 |
2018-05-14 | $160.02 | $160.69 | $159.05 | $159.23 | $151.27 | 15,028,536 |
2018-05-11 | $159.55 | $160.13 | $159.04 | $159.84 | $151.84 | 14,413,632 |
2018-05-10 | $158.90 | $160.17 | $158.76 | $159.53 | $151.55 | 15,828,661 |
2018-05-09 | $158.01 | $159.10 | $157.38 | $158.68 | $150.74 | 15,758,472 |
2018-05-08 | $156.92 | $157.83 | $156.75 | $157.83 | $149.94 | 17,281,248 |
2018-05-07 | $156.19 | $157.86 | $156.10 | $157.05 | $149.19 | 16,303,479 |
2018-05-04 | $153.26 | $156.50 | $152.80 | $155.73 | $147.94 | 17,927,916 |
2018-05-03 | $154.11 | $154.50 | $152.16 | $153.81 | $146.12 | 20,985,937 |
2018-05-02 | $153.78 | $155.78 | $153.68 | $154.65 | $146.91 | 16,786,819 |
2018-05-01 | $153.01 | $154.29 | $151.71 | $154.07 | $146.36 | 24,977,510 |
2018-04-30 | $155.02 | $155.65 | $153.29 | $153.32 | $145.65 | 15,624,584 |
2018-04-27 | $154.88 | $155.37 | $153.78 | $154.69 | $146.95 | 17,734,290 |
2018-04-26 | $154.42 | $155.41 | $153.94 | $154.91 | $147.16 | 14,862,876 |
2018-04-25 | $154.36 | $154.80 | $152.96 | $154.20 | $146.49 | 21,971,301 |
2018-04-24 | $155.90 | $156.63 | $153.19 | $154.43 | $146.71 | 24,859,690 |
2018-04-23 | $155.78 | $156.29 | $154.57 | $155.32 | $147.55 | 13,268,151 |
2018-04-20 | $156.05 | $156.72 | $155.15 | $155.55 | $147.77 | 21,480,629 |
2018-04-19 | $157.14 | $157.54 | $155.88 | $156.39 | $148.57 | 16,174,535 |
2018-04-18 | $157.52 | $158.38 | $157.16 | $157.48 | $149.60 | 16,974,157 |
2018-04-17 | $156.21 | $157.49 | $155.96 | $157.06 | $149.20 | 18,624,191 |
2018-04-16 | $154.84 | $155.82 | $154.11 | $155.37 | $147.60 | 18,846,929 |
2018-04-13 | $155.29 | $155.33 | $153.51 | $153.95 | $146.25 | 19,813,591 |
2018-04-12 | $154.43 | $155.41 | $153.93 | $154.76 | $147.02 | 14,413,182 |
2018-04-11 | $152.78 | $154.31 | $152.63 | $153.71 | $146.02 | 14,884,595 |
2018-04-10 | $152.14 | $153.95 | $151.67 | $153.38 | $145.71 | 24,728,903 |
2018-04-09 | $151.40 | $152.60 | $150.42 | $150.54 | $143.01 | 18,997,049 |
2018-04-06 | $152.37 | $153.40 | $149.15 | $150.36 | $142.84 | 25,762,675 |
2018-04-05 | $153.04 | $153.61 | $152.32 | $153.42 | $145.75 | 17,301,630 |
2018-04-04 | $148.50 | $152.58 | $148.27 | $152.16 | $144.55 | 29,619,678 |
2018-04-03 | $149.02 | $150.60 | $148.30 | $150.25 | $142.73 | 29,857,789 |
2018-04-02 | $151.52 | $152.07 | $147.18 | $148.13 | $140.72 | 35,040,722 |
2018-03-29 | $151.08 | $153.10 | $150.75 | $151.83 | $144.24 | 24,209,149 |
2018-03-28 | $150.74 | $151.35 | $149.39 | $150.31 | $142.79 | 26,510,850 |
2018-03-27 | $153.66 | $153.70 | $149.71 | $150.36 | $142.84 | 32,820,649 |
2018-03-26 | $152.09 | $153.38 | $150.43 | $153.33 | $145.66 | 28,442,432 |
2018-03-23 | $153.56 | $153.94 | $150.00 | $150.05 | $142.54 | 35,744,100 |
2018-03-22 | $155.66 | $156.62 | $153.31 | $153.35 | $145.68 | 29,774,835 |
2018-03-21 | $156.32 | $158.26 | $156.20 | $157.15 | $148.94 | 22,213,473 |
2018-03-20 | $156.67 | $157.02 | $155.77 | $156.24 | $148.07 | 11,418,519 |
2018-03-19 | $157.17 | $157.21 | $154.45 | $156.28 | $148.11 | 25,663,049 |
2018-03-16 | $156.98 | $158.27 | $156.75 | $157.80 | $149.55 | 36,000,320 |
2018-03-15 | $158.10 | $158.14 | $156.37 | $156.92 | $148.72 | 14,172,090 |
2018-03-14 | $159.22 | $159.39 | $157.41 | $157.71 | $149.47 | 18,097,545 |
2018-03-13 | $160.00 | $160.30 | $158.14 | $158.46 | $150.18 | 17,757,217 |
2018-03-12 | $159.25 | $159.65 | $158.49 | $159.20 | $150.88 | 15,310,119 |
2018-03-09 | $157.31 | $159.00 | $156.87 | $158.92 | $150.61 | 24,927,153 |
2018-03-08 | $156.90 | $157.47 | $155.50 | $156.42 | $148.25 | 23,391,297 |
2018-03-07 | $154.46 | $156.93 | $154.22 | $156.74 | $148.55 | 22,684,579 |
2018-03-06 | $154.43 | $155.39 | $152.80 | $155.37 | $147.25 | 17,303,960 |
2018-03-05 | $151.82 | $154.26 | $151.47 | $153.71 | $145.68 | 19,603,692 |
2018-03-02 | $148.71 | $152.75 | $148.40 | $152.35 | $144.39 | 31,842,321 |
2018-03-01 | $150.05 | $151.57 | $148.38 | $149.95 | $142.11 | 38,943,221 |
2018-02-28 | $153.14 | $153.60 | $150.31 | $150.35 | $142.49 | 29,951,777 |
2018-02-27 | $155.18 | $155.88 | $152.75 | $152.76 | $144.78 | 18,125,486 |
2018-02-26 | $154.53 | $155.26 | $153.47 | $154.99 | $146.89 | 15,267,664 |
2018-02-23 | $152.98 | $154.02 | $152.15 | $153.98 | $145.93 | 18,065,157 |
2018-02-22 | $152.81 | $154.03 | $151.91 | $152.00 | $144.06 | 16,340,031 |
2018-02-21 | $152.42 | $154.81 | $152.01 | $152.24 | $144.28 | 26,735,476 |
2018-02-20 | $152.55 | $153.77 | $151.67 | $152.08 | $144.13 | 24,046,205 |
2018-02-16 | $152.61 | $154.29 | $152.54 | $153.34 | $145.33 | 27,973,884 |
2018-02-15 | $152.22 | $152.87 | $150.56 | $152.80 | $144.81 | 23,773,557 |
2018-02-14 | $147.63 | $151.52 | $147.18 | $151.15 | $143.25 | 36,286,949 |
2018-02-13 | $147.38 | $148.79 | $146.90 | $148.48 | $140.72 | 25,021,222 |
2018-02-12 | $146.92 | $148.92 | $145.48 | $148.16 | $140.42 | 36,213,869 |
2018-02-09 | $146.76 | $147.94 | $142.50 | $146.77 | $139.10 | 53,315,264 |
2018-02-08 | $149.99 | $150.00 | $145.44 | $145.44 | $137.84 | 44,704,507 |
2018-02-07 | $149.61 | $150.79 | $148.61 | $149.84 | $142.01 | 37,100,959 |
2018-02-06 | $145.53 | $150.37 | $144.24 | $149.69 | $141.87 | 69,232,423 |
2018-02-05 | $152.67 | $153.79 | $147.86 | $147.92 | $140.19 | 52,622,248 |
2018-02-02 | $156.13 | $156.15 | $153.51 | $153.83 | $145.79 | 33,314,082 |
2018-02-01 | $155.73 | $157.21 | $155.53 | $156.85 | $148.65 | 21,412,980 |
2018-01-31 | $157.74 | $158.42 | $155.92 | $156.36 | $148.19 | 26,181,042 |
2018-01-30 | $157.66 | $158.22 | $156.73 | $157.18 | $148.97 | 24,533,792 |
2018-01-29 | $159.06 | $159.86 | $158.62 | $158.70 | $150.41 | 18,293,263 |
2018-01-26 | $159.53 | $159.69 | $158.77 | $159.60 | $151.26 | 16,120,307 |
2018-01-25 | $159.64 | $159.92 | $158.21 | $159.03 | $150.72 | 20,290,883 |
2018-01-24 | $160.36 | $160.63 | $158.40 | $158.97 | $150.66 | 20,340,878 |
2018-01-23 | $159.24 | $160.30 | $158.67 | $159.96 | $151.60 | 16,904,622 |
2018-01-22 | $158.40 | $159.45 | $158.31 | $159.45 | $151.12 | 12,702,360 |
2018-01-19 | $156.73 | $158.69 | $156.55 | $158.60 | $150.31 | 31,040,932 |
2018-01-18 | $157.22 | $157.50 | $156.39 | $156.54 | $148.36 | 17,903,632 |
2018-01-17 | $156.80 | $157.94 | $156.28 | $157.62 | $149.38 | 18,571,607 |
2018-01-16 | $158.86 | $159.41 | $155.80 | $156.14 | $147.98 | 27,704,736 |
2018-01-12 | $157.68 | $158.86 | $157.47 | $158.16 | $149.89 | 24,089,801 |
2018-01-11 | $155.07 | $157.66 | $154.98 | $157.50 | $149.27 | 26,522,383 |
2018-01-10 | $154.47 | $155.17 | $153.92 | $154.84 | $146.75 | 18,516,753 |
2018-01-09 | $155.24 | $155.50 | $154.73 | $154.82 | $146.73 | 16,571,253 |
2018-01-08 | $154.73 | $155.27 | $153.50 | $155.03 | $146.93 | 18,457,323 |
2018-01-05 | $154.88 | $154.98 | $153.94 | $154.79 | $146.70 | 19,883,854 |
2018-01-04 | $154.97 | $155.15 | $154.02 | $154.47 | $146.40 | 14,207,053 |
2018-01-03 | $153.87 | $154.46 | $153.52 | $154.06 | $146.01 | 21,836,626 |
2018-01-02 | $153.20 | $153.97 | $152.46 | $153.90 | $145.86 | 20,489,647 |
2017-12-29 | $154.15 | $154.15 | $152.39 | $152.46 | $144.49 | 21,006,483 |
2017-12-28 | $153.24 | $153.75 | $153.01 | $153.73 | $145.70 | 10,167,342 |
2017-12-27 | $153.21 | $153.95 | $152.81 | $153.13 | $145.13 | 15,949,851 |
2017-12-26 | $153.00 | $153.43 | $152.90 | $153.28 | $145.27 | 11,949,550 |
2017-12-22 | $153.38 | $153.39 | $152.80 | $153.19 | $145.18 | 13,599,369 |
2017-12-21 | $153.24 | $154.02 | $153.08 | $153.47 | $145.45 | 16,772,605 |
2017-12-20 | $153.75 | $153.94 | $152.84 | $153.38 | $144.82 | 19,042,817 |
2017-12-19 | $154.75 | $154.77 | $152.82 | $153.08 | $144.53 | 24,313,555 |
2017-12-18 | $153.67 | $154.72 | $153.46 | $154.30 | $145.69 | 22,714,348 |
2017-12-15 | $151.05 | $153.25 | $150.58 | $152.24 | $143.74 | 42,851,606 |
2017-12-14 | $151.85 | $152.20 | $149.64 | $150.10 | $141.72 | 32,882,639 |
2017-12-13 | $150.81 | $152.71 | $150.81 | $151.78 | $143.31 | 30,082,614 |
2017-12-12 | $151.70 | $151.93 | $150.82 | $150.88 | $142.46 | 25,854,822 |
2017-12-11 | $151.43 | $152.13 | $151.02 | $151.35 | $142.90 | 26,654,053 |
2017-12-08 | $152.15 | $152.28 | $151.28 | $151.41 | $142.96 | 20,832,438 |
2017-12-07 | $150.32 | $151.89 | $150.02 | $151.27 | $142.83 | 29,649,433 |
2017-12-06 | $150.82 | $151.19 | $149.95 | $150.22 | $141.83 | 21,266,010 |
2017-12-05 | $152.95 | $152.96 | $150.92 | $150.93 | $142.50 | 29,656,650 |
2017-12-04 | $154.90 | $155.41 | $152.30 | $152.45 | $143.94 | 35,951,283 |
2017-12-01 | $153.02 | $153.71 | $148.75 | $153.02 | $144.48 | 62,734,781 |
2017-11-30 | $154.10 | $154.55 | $153.28 | $153.65 | $145.07 | 32,230,663 |
2017-11-29 | $153.34 | $154.21 | $152.95 | $153.37 | $144.81 | 38,234,167 |
2017-11-28 | $151.02 | $152.97 | $150.66 | $152.86 | $144.33 | 34,788,106 |
2017-11-27 | $151.30 | $151.62 | $150.44 | $150.49 | $142.09 | 18,410,169 |
2017-11-24 | $151.21 | $151.37 | $150.77 | $150.95 | $142.52 | 6,816,264 |
2017-11-22 | $151.28 | $151.77 | $150.86 | $150.89 | $142.47 | 14,127,073 |
2017-11-21 | $150.20 | $151.29 | $150.06 | $151.09 | $142.66 | 29,368,074 |
2017-11-20 | $148.76 | $149.58 | $148.33 | $149.53 | $141.18 | 22,787,291 |
2017-11-17 | $147.25 | $149.03 | $147.17 | $148.45 | $140.16 | 25,816,709 |
2017-11-16 | $146.21 | $148.40 | $146.19 | $147.77 | $139.52 | 25,888,988 |
2017-11-15 | $145.35 | $146.21 | $144.50 | $145.63 | $137.50 | 23,925,205 |
2017-11-14 | $146.06 | $146.49 | $145.59 | $146.21 | $138.05 | 19,661,964 |
2017-11-13 | $145.93 | $146.83 | $145.50 | $146.61 | $138.43 | 14,676,745 |
2017-11-10 | $146.71 | $147.10 | $146.35 | $146.57 | $138.39 | 17,820,708 |
2017-11-09 | $146.27 | $147.39 | $145.28 | $146.68 | $138.49 | 39,875,444 |
2017-11-08 | $146.66 | $147.45 | $145.84 | $147.20 | $138.98 | 29,716,024 |
2017-11-07 | $148.80 | $148.85 | $146.54 | $147.00 | $138.79 | 29,549,299 |
2017-11-06 | $148.75 | $149.38 | $148.39 | $148.78 | $140.47 | 15,575,230 |
2017-11-03 | $148.48 | $148.96 | $148.06 | $148.61 | $140.31 | 22,312,355 |
2017-11-02 | $148.24 | $149.23 | $147.72 | $148.71 | $140.41 | 28,171,638 |
2017-11-01 | $150.50 | $150.53 | $147.44 | $148.27 | $139.99 | 31,585,535 |
2017-10-31 | $148.79 | $149.83 | $148.64 | $149.26 | $140.93 | 22,449,361 |
2017-10-30 | $149.27 | $149.45 | $147.39 | $148.21 | $139.94 | 30,524,053 |
2017-10-27 | $148.88 | $149.91 | $148.30 | $149.79 | $141.43 | 32,744,061 |
2017-10-26 | $148.94 | $149.34 | $148.51 | $148.76 | $140.46 | 15,194,602 |
2017-10-25 | $148.94 | $149.00 | $147.22 | $148.45 | $140.16 | 27,235,302 |
2017-10-24 | $149.39 | $149.78 | $149.04 | $149.17 | $140.84 | 17,524,222 |
2017-10-23 | $150.15 | $150.15 | $148.70 | $148.86 | $140.55 | 14,658,140 |
2017-10-20 | $150.31 | $150.41 | $149.86 | $149.98 | $141.61 | 25,224,483 |
2017-10-19 | $148.77 | $149.33 | $148.17 | $149.29 | $140.96 | 17,153,286 |
2017-10-18 | $149.50 | $149.91 | $149.08 | $149.52 | $141.17 | 20,541,658 |
2017-10-17 | $149.27 | $149.77 | $148.50 | $148.81 | $140.50 | 18,043,449 |
2017-10-16 | $149.61 | $150.35 | $149.03 | $149.24 | $140.91 | 20,653,103 |
2017-10-13 | $149.92 | $149.99 | $149.23 | $149.37 | $141.03 | 15,462,606 |
2017-10-12 | $149.46 | $150.01 | $149.02 | $149.64 | $141.29 | 17,185,574 |
2017-10-11 | $149.94 | $150.19 | $149.46 | $149.75 | $141.39 | 15,133,003 |
2017-10-10 | $149.93 | $150.29 | $149.41 | $149.86 | $141.49 | 21,947,919 |
2017-10-09 | $150.19 | $150.68 | $149.18 | $149.43 | $141.09 | 13,974,742 |
2017-10-06 | $149.71 | $150.34 | $149.57 | $150.05 | $141.67 | 19,350,771 |
2017-10-05 | $150.29 | $150.63 | $149.87 | $150.26 | $141.87 | 22,538,502 |
2017-10-04 | $150.09 | $150.61 | $149.39 | $149.85 | $141.48 | 22,002,088 |
2017-10-03 | $150.11 | $150.33 | $149.33 | $150.33 | $141.94 | 27,501,371 |
2017-10-02 | $148.31 | $150.00 | $148.08 | $150.00 | $141.63 | 29,772,446 |
2017-09-29 | $147.92 | $148.43 | $147.74 | $148.18 | $139.91 | 21,737,369 |
2017-09-28 | $147.25 | $148.06 | $146.78 | $147.83 | $139.58 | 29,256,835 |
2017-09-27 | $145.63 | $147.86 | $145.16 | $147.44 | $139.21 | 66,334,508 |
2017-09-26 | $144.29 | $145.15 | $144.18 | $144.61 | $136.54 | 28,231,197 |
2017-09-25 | $144.27 | $144.94 | $143.69 | $144.50 | $136.11 | 29,982,825 |
2017-09-22 | $143.67 | $144.67 | $143.56 | $144.30 | $135.92 | 25,194,166 |
2017-09-21 | $144.02 | $144.26 | $143.48 | $143.69 | $135.34 | 17,386,863 |
2017-09-20 | $143.53 | $144.02 | $143.26 | $143.84 | $135.48 | 20,234,045 |
2017-09-19 | $143.57 | $143.69 | $143.09 | $143.38 | $135.05 | 13,838,698 |
2017-09-18 | $142.62 | $143.81 | $142.60 | $143.38 | $135.05 | 24,427,354 |
2017-09-15 | $141.64 | $142.47 | $141.55 | $142.41 | $134.14 | 23,184,039 |
2017-09-14 | $141.78 | $142.16 | $141.42 | $141.83 | $133.59 | 18,343,863 |
2017-09-13 | $141.41 | $142.22 | $141.32 | $141.96 | $133.71 | 25,052,476 |
2017-09-12 | $141.04 | $141.69 | $140.82 | $141.54 | $133.32 | 22,670,925 |
2017-09-11 | $140.39 | $140.92 | $140.23 | $140.68 | $132.51 | 22,617,670 |
2017-09-08 | $138.93 | $139.77 | $138.62 | $139.22 | $131.13 | 21,870,454 |
2017-09-07 | $139.59 | $139.69 | $138.59 | $139.11 | $131.03 | 18,156,254 |
2017-09-06 | $139.74 | $140.00 | $139.08 | $139.46 | $131.36 | 18,399,672 |
2017-09-05 | $140.63 | $140.89 | $138.58 | $139.17 | $131.08 | 21,908,373 |
2017-09-01 | $139.98 | $140.63 | $139.73 | $140.52 | $132.36 | 17,412,507 |
2017-08-31 | $138.91 | $139.94 | $138.67 | $139.73 | $131.61 | 29,260,570 |
2017-08-30 | $137.36 | $138.51 | $137.25 | $138.37 | $130.33 | 15,915,526 |
2017-08-29 | $136.49 | $137.81 | $136.23 | $137.49 | $129.50 | 20,276,066 |
2017-08-28 | $137.37 | $137.61 | $136.77 | $137.46 | $129.47 | 16,326,780 |
2017-08-25 | $136.88 | $137.31 | $136.42 | $136.88 | $128.93 | 17,162,964 |
2017-08-24 | $136.64 | $136.93 | $136.02 | $136.49 | $128.56 | 15,723,713 |
2017-08-23 | $135.53 | $136.57 | $135.21 | $136.07 | $128.17 | 18,381,856 |
2017-08-22 | $135.26 | $136.45 | $135.14 | $136.29 | $128.37 | 25,162,545 |
2017-08-21 | $134.69 | $135.02 | $134.14 | $134.83 | $127.00 | 21,503,502 |
2017-08-18 | $134.47 | $135.46 | $134.12 | $134.92 | $127.08 | 42,397,913 |
2017-08-17 | $136.98 | $137.69 | $134.92 | $134.93 | $127.09 | 32,722,877 |
2017-08-16 | $137.67 | $138.39 | $137.21 | $137.44 | $129.46 | 21,848,023 |
2017-08-15 | $138.80 | $138.82 | $137.34 | $137.40 | $129.42 | 16,645,977 |
2017-08-14 | $137.26 | $138.59 | $137.23 | $138.54 | $130.49 | 21,710,931 |
2017-08-11 | $136.21 | $136.74 | $135.77 | $136.47 | $128.54 | 32,779,614 |
2017-08-10 | $138.28 | $138.28 | $136.26 | $136.27 | $128.35 | 40,962,709 |
2017-08-09 | $139.12 | $139.39 | $138.28 | $138.79 | $130.73 | 26,528,209 |
2017-08-08 | $140.41 | $141.79 | $139.69 | $140.00 | $131.87 | 27,248,712 |
2017-08-07 | $140.44 | $140.85 | $139.71 | $140.44 | $132.28 | 9,176,166 |
2017-08-04 | $139.91 | $140.32 | $139.49 | $140.21 | $132.06 | 16,473,509 |
2017-08-03 | $140.44 | $140.54 | $139.16 | $139.53 | $131.42 | 19,620,878 |
2017-08-02 | $141.59 | $141.82 | $139.73 | $140.23 | $132.08 | 19,934,286 |
2017-08-01 | $142.17 | $142.20 | $140.97 | $141.78 | $133.54 | 19,835,907 |
2017-07-31 | $142.22 | $142.38 | $140.97 | $141.51 | $133.29 | 16,417,720 |
2017-07-28 | $142.02 | $142.36 | $141.47 | $141.96 | $133.71 | 19,933,344 |
2017-07-27 | $143.48 | $143.68 | $141.55 | $142.34 | $134.07 | 24,355,819 |
2017-07-26 | $144.15 | $144.15 | $143.05 | $143.25 | $134.93 | 13,574,876 |
2017-07-25 | $143.62 | $144.25 | $143.21 | $144.05 | $135.68 | 21,066,388 |
2017-07-24 | $142.31 | $142.82 | $141.97 | $142.75 | $134.46 | 16,692,941 |
2017-07-21 | $143.01 | $143.33 | $142.25 | $142.55 | $134.27 | 21,949,464 |
2017-07-20 | $143.12 | $143.52 | $142.80 | $143.20 | $134.88 | 17,045,267 |
2017-07-19 | $141.88 | $143.14 | $141.88 | $143.10 | $134.79 | 16,985,452 |
2017-07-18 | $141.54 | $141.87 | $141.04 | $141.69 | $133.46 | 16,653,259 |
2017-07-17 | $141.60 | $142.46 | $141.26 | $142.06 | $133.81 | 15,368,198 |
2017-07-14 | $141.10 | $142.30 | $141.10 | $141.73 | $133.50 | 15,455,287 |
2017-07-13 | $141.20 | $141.56 | $140.38 | $141.49 | $133.27 | 16,559,268 |
2017-07-12 | $141.05 | $142.22 | $141.01 | $141.37 | $133.16 | 19,358,610 |
2017-07-11 | $139.78 | $140.38 | $138.98 | $140.29 | $132.14 | 16,187,452 |
2017-07-10 | $139.92 | $140.89 | $139.37 | $139.88 | $131.75 | 17,206,023 |
2017-07-07 | $139.43 | $140.68 | $139.18 | $140.49 | $132.33 | 20,511,003 |
2017-07-06 | $139.93 | $140.47 | $138.83 | $139.14 | $131.06 | 30,992,598 |
2017-07-05 | $141.70 | $141.85 | $140.70 | $141.59 | $132.78 | 21,865,451 |
2017-07-03 | $141.34 | $142.50 | $141.30 | $142.10 | $133.26 | 12,968,191 |
2017-06-30 | $141.25 | $141.67 | $140.77 | $140.92 | $132.15 | 22,796,871 |
2017-06-29 | $142.24 | $142.35 | $139.65 | $141.14 | $132.36 | 38,794,877 |
2017-06-28 | $140.67 | $142.26 | $140.40 | $141.98 | $133.15 | 25,079,361 |
2017-06-27 | $141.10 | $141.62 | $139.75 | $139.84 | $131.14 | 24,610,096 |
2017-06-26 | $141.09 | $141.53 | $140.20 | $141.08 | $132.30 | 22,988,281 |
2017-06-23 | $140.14 | $141.08 | $139.55 | $140.91 | $132.15 | 20,772,474 |
2017-06-22 | $139.37 | $140.39 | $139.01 | $139.98 | $131.27 | 17,917,206 |
2017-06-21 | $140.05 | $140.80 | $139.22 | $139.45 | $130.78 | 23,351,393 |
2017-06-20 | $140.88 | $140.97 | $139.70 | $139.80 | $131.10 | 20,111,946 |
2017-06-19 | $140.56 | $141.58 | $140.51 | $141.23 | $132.45 | 25,157,051 |
2017-06-16 | $140.03 | $140.22 | $139.28 | $140.19 | $131.47 | 35,608,427 |
2017-06-15 | $139.69 | $140.98 | $139.69 | $140.54 | $131.80 | 27,376,771 |
2017-06-14 | $142.03 | $142.04 | $140.45 | $141.26 | $132.47 | 33,006,060 |
2017-06-13 | $141.80 | $142.31 | $141.47 | $142.10 | $133.26 | 22,046,771 |
2017-06-12 | $141.66 | $142.15 | $140.89 | $141.38 | $132.59 | 34,664,356 |
2017-06-09 | $141.46 | $142.90 | $140.70 | $141.61 | $132.80 | 56,979,378 |
2017-06-08 | $138.98 | $141.46 | $138.74 | $140.88 | $132.12 | 33,956,430 |
2017-06-07 | $138.86 | $139.53 | $138.49 | $138.98 | $130.34 | 20,539,219 |
2017-06-06 | $138.11 | $139.66 | $137.81 | $138.85 | $130.21 | 25,460,884 |
2017-06-05 | $139.96 | $140.11 | $138.95 | $138.98 | $130.34 | 20,808,877 |
2017-06-02 | $139.45 | $141.02 | $139.05 | $139.85 | $131.15 | 46,675,286 |
2017-06-01 | $136.72 | $139.00 | $136.27 | $138.95 | $130.31 | 44,612,118 |
2017-05-31 | $136.84 | $136.92 | $134.64 | $136.32 | $127.84 | 34,345,409 |
2017-05-30 | $137.12 | $137.44 | $136.22 | $136.46 | $127.97 | 25,544,111 |
2017-05-26 | $137.38 | $137.79 | $136.78 | $137.54 | $128.99 | 20,047,267 |
2017-05-25 | $138.14 | $138.61 | $137.20 | $137.58 | $129.02 | 22,800,414 |
2017-05-24 | $137.51 | $138.03 | $136.83 | $137.49 | $128.94 | 21,498,417 |
2017-05-23 | $137.29 | $137.69 | $136.35 | $137.40 | $128.85 | 16,681,423 |
2017-05-22 | $136.26 | $137.20 | $136.16 | $136.95 | $128.43 | 20,007,659 |
2017-05-19 | $135.64 | $136.76 | $135.42 | $136.03 | $127.57 | 44,450,513 |
2017-05-18 | $134.57 | $135.90 | $134.23 | $135.38 | $126.96 | 44,805,143 |
2017-05-17 | $136.33 | $137.04 | $134.75 | $134.89 | $126.50 | 50,791,166 |
2017-05-16 | $138.97 | $139.04 | $137.62 | $138.63 | $130.01 | 18,520,895 |
2017-05-15 | $137.98 | $139.25 | $137.98 | $138.58 | $129.96 | 31,130,882 |
2017-05-12 | $137.71 | $137.89 | $137.16 | $137.51 | $128.96 | 24,111,218 |
2017-05-11 | $138.67 | $138.83 | $136.98 | $138.24 | $129.64 | 28,617,310 |
2017-05-10 | $138.04 | $139.48 | $137.86 | $139.21 | $130.55 | 19,791,524 |
2017-05-09 | $138.59 | $138.83 | $137.78 | $138.35 | $129.74 | 23,988,364 |
2017-05-08 | $138.66 | $138.98 | $137.76 | $138.41 | $129.80 | 16,680,015 |
2017-05-05 | $138.69 | $138.99 | $137.53 | $138.99 | $130.34 | 23,806,535 |
2017-05-04 | $138.53 | $138.73 | $137.11 | $138.10 | $129.51 | 25,798,139 |
2017-05-03 | $138.49 | $139.11 | $137.69 | $138.29 | $129.69 | 27,040,601 |
2017-05-02 | $139.98 | $140.34 | $138.69 | $139.15 | $130.49 | 17,993,929 |
2017-05-01 | $139.64 | $140.29 | $138.78 | $139.86 | $131.16 | 20,925,239 |
2017-04-28 | $141.03 | $141.17 | $139.04 | $139.06 | $130.41 | 31,113,926 |
2017-04-27 | $141.34 | $141.80 | $140.48 | $140.95 | $132.18 | 23,004,326 |
2017-04-26 | $140.17 | $141.82 | $140.13 | $140.99 | $132.22 | 41,669,249 |
2017-04-25 | $140.24 | $140.88 | $140.09 | $140.27 | $131.55 | 32,751,675 |
2017-04-24 | $139.08 | $139.34 | $138.49 | $138.92 | $130.28 | 33,836,931 |
2017-04-21 | $137.24 | $137.55 | $136.71 | $137.21 | $128.68 | 29,385,980 |
2017-04-20 | $136.34 | $137.67 | $136.15 | $137.52 | $128.97 | 31,930,711 |
2017-04-19 | $135.69 | $136.96 | $135.54 | $135.79 | $127.34 | 34,627,635 |
2017-04-18 | $134.72 | $135.46 | $134.16 | $135.32 | $126.90 | 24,553,317 |
2017-04-17 | $134.07 | $135.32 | $133.68 | $135.29 | $126.87 | 18,278,795 |
2017-04-13 | $134.88 | $135.37 | $133.66 | $133.72 | $125.40 | 30,206,992 |
2017-04-12 | $136.64 | $136.70 | $134.92 | $135.04 | $126.64 | 25,700,826 |
2017-04-11 | $135.27 | $136.92 | $135.08 | $136.90 | $128.38 | 32,569,519 |
2017-04-10 | $135.47 | $136.85 | $135.16 | $135.82 | $127.37 | 22,779,946 |
2017-04-07 | $135.21 | $136.03 | $134.75 | $135.52 | $127.09 | 24,300,003 |
2017-04-06 | $134.54 | $135.63 | $133.83 | $135.58 | $127.15 | 41,012,050 |
2017-04-05 | $136.83 | $137.43 | $134.08 | $134.33 | $125.97 | 44,968,767 |
2017-04-04 | $135.93 | $136.55 | $135.35 | $135.87 | $127.42 | 25,638,169 |
2017-04-03 | $137.97 | $138.10 | $135.60 | $136.03 | $127.57 | 38,830,687 |
2017-03-31 | $137.42 | $138.17 | $136.94 | $137.48 | $128.93 | 29,434,275 |
2017-03-30 | $136.32 | $137.38 | $136.26 | $137.26 | $128.72 | 25,792,935 |
2017-03-29 | $135.70 | $136.49 | $135.30 | $136.23 | $127.76 | 22,119,504 |
2017-03-28 | $134.28 | $135.90 | $134.14 | $135.79 | $127.34 | 26,882,851 |
2017-03-27 | $132.76 | $135.07 | $132.40 | $134.74 | $126.36 | 35,596,748 |
2017-03-24 | $134.95 | $135.47 | $133.86 | $134.49 | $126.12 | 33,513,175 |
2017-03-23 | $134.00 | $135.70 | $133.64 | $134.78 | $126.03 | 37,764,648 |
2017-03-22 | $133.71 | $134.31 | $132.78 | $134.00 | $125.30 | 46,332,586 |
2017-03-21 | $138.51 | $138.60 | $133.92 | $133.97 | $125.28 | 61,868,962 |
2017-03-20 | $138.28 | $138.52 | $137.37 | $137.75 | $128.81 | 19,091,187 |
2017-03-17 | $138.14 | $138.73 | $137.31 | $138.46 | $129.48 | 33,324,628 |
2017-03-16 | $138.22 | $138.51 | $137.56 | $137.91 | $128.96 | 25,306,607 |
2017-03-15 | $136.29 | $138.02 | $135.97 | $137.73 | $128.79 | 31,230,409 |
2017-03-14 | $135.75 | $135.83 | $134.56 | $135.63 | $126.83 | 30,037,834 |
2017-03-13 | $135.65 | $136.79 | $135.65 | $136.28 | $127.44 | 21,295,021 |
2017-03-10 | $136.29 | $136.31 | $134.84 | $135.96 | $127.14 | 39,512,437 |
2017-03-09 | $135.83 | $136.49 | $134.89 | $135.36 | $126.58 | 35,223,796 |
2017-03-08 | $137.28 | $137.62 | $135.78 | $135.90 | $127.08 | 34,115,126 |
2017-03-07 | $137.40 | $137.74 | $136.61 | $136.80 | $127.92 | 29,705,734 |
2017-03-06 | $137.78 | $137.97 | $136.99 | $137.70 | $128.76 | 23,892,086 |
2017-03-03 | $138.80 | $139.42 | $137.88 | $138.65 | $129.65 | 30,989,760 |
2017-03-02 | $140.33 | $140.36 | $138.64 | $138.75 | $129.75 | 25,927,749 |
2017-03-01 | $139.65 | $140.86 | $139.52 | $140.36 | $131.25 | 35,719,834 |
2017-02-28 | $139.38 | $139.48 | $137.76 | $137.84 | $128.90 | 40,163,688 |
2017-02-27 | $138.34 | $140.00 | $138.21 | $140.00 | $130.92 | 28,265,774 |
2017-02-24 | $137.46 | $138.65 | $137.30 | $138.65 | $129.65 | 24,511,749 |
2017-02-23 | $139.96 | $140.01 | $137.69 | $138.75 | $129.75 | 24,596,201 |
2017-02-22 | $140.00 | $140.02 | $139.25 | $139.58 | $130.52 | 14,890,829 |
2017-02-21 | $139.38 | $140.32 | $139.38 | $140.20 | $131.10 | 21,352,122 |
2017-02-17 | $138.45 | $139.16 | $138.25 | $139.11 | $130.08 | 26,700,150 |
2017-02-16 | $139.46 | $139.84 | $138.21 | $139.20 | $130.17 | 24,613,563 |
2017-02-15 | $138.19 | $139.77 | $138.07 | $139.59 | $130.53 | 20,253,540 |
2017-02-14 | $137.94 | $138.95 | $137.61 | $138.76 | $129.76 | 27,142,548 |
2017-02-13 | $138.77 | $139.21 | $138.09 | $138.30 | $129.33 | 23,245,053 |
2017-02-10 | $137.79 | $138.37 | $137.20 | $137.94 | $128.99 | 27,287,550 |
2017-02-09 | $135.25 | $137.25 | $135.25 | $136.90 | $128.02 | 28,267,608 |
2017-02-08 | $134.60 | $135.22 | $133.89 | $135.00 | $126.24 | 32,955,617 |
2017-02-07 | $135.82 | $136.47 | $134.77 | $135.24 | $126.46 | 30,338,253 |
2017-02-06 | $136.40 | $136.78 | $135.43 | $135.84 | $127.03 | 23,675,044 |
2017-02-03 | $135.99 | $136.98 | $135.51 | $136.87 | $127.99 | 24,530,205 |
2017-02-02 | $135.30 | $135.67 | $134.49 | $134.81 | $126.06 | 19,935,725 |
2017-02-01 | $136.22 | $136.87 | $134.70 | $135.15 | $126.38 | 29,987,341 |
2017-01-31 | $133.87 | $135.56 | $133.48 | $135.23 | $126.46 | 32,931,547 |
2017-01-30 | $135.23 | $135.24 | $133.24 | $134.29 | $125.58 | 40,462,361 |
2017-01-27 | $136.77 | $137.04 | $135.65 | $136.19 | $127.35 | 19,466,483 |
2017-01-26 | $137.34 | $137.50 | $136.42 | $136.66 | $127.79 | 22,221,534 |
2017-01-25 | $137.06 | $137.55 | $136.95 | $137.21 | $128.31 | 29,127,322 |
2017-01-24 | $134.34 | $136.28 | $134.22 | $135.93 | $127.11 | 34,313,842 |
2017-01-23 | $134.03 | $134.68 | $133.12 | $133.88 | $125.19 | 20,533,013 |
2017-01-20 | $134.21 | $134.88 | $133.82 | $134.44 | $125.72 | 29,281,482 |
2017-01-19 | $135.14 | $135.44 | $133.17 | $133.75 | $125.07 | 34,105,880 |
2017-01-18 | $134.76 | $134.94 | $133.95 | $134.85 | $126.10 | 21,286,193 |
2017-01-17 | $135.60 | $135.69 | $134.13 | $134.41 | $125.69 | 28,197,779 |
2017-01-13 | $135.65 | $136.97 | $135.65 | $136.26 | $127.42 | 27,782,876 |
2017-01-12 | $136.16 | $136.22 | $133.59 | $135.28 | $126.50 | 41,841,964 |
2017-01-11 | $136.23 | $136.79 | $135.42 | $136.33 | $127.48 | 27,428,753 |
2017-01-10 | $135.00 | $136.38 | $134.76 | $136.09 | $127.26 | 21,684,855 |
2017-01-09 | $135.54 | $135.72 | $134.50 | $134.80 | $126.05 | 24,070,137 |
2017-01-06 | $136.41 | $136.71 | $135.68 | $135.69 | $126.89 | 23,435,995 |
2017-01-05 | $137.49 | $137.76 | $135.51 | $136.19 | $127.35 | 30,282,350 |
2017-01-04 | $136.05 | $137.96 | $136.01 | $137.78 | $128.84 | 34,490,636 |
2017-01-03 | $136.49 | $136.83 | $134.50 | $135.52 | $126.73 | 29,792,446 |
2016-12-30 | $135.60 | $135.63 | $134.40 | $134.85 | $126.10 | 28,050,258 |
2016-12-29 | $135.29 | $136.26 | $134.69 | $135.37 | $126.59 | 21,312,932 |
2016-12-28 | $136.89 | $136.98 | $134.83 | $135.25 | $126.47 | 22,709,951 |
2016-12-27 | $136.23 | $137.30 | $136.21 | $136.65 | $127.78 | 13,571,701 |
2016-12-23 | $135.46 | $136.12 | $135.27 | $136.04 | $127.21 | 17,081,077 |
2016-12-22 | $136.56 | $136.75 | $134.81 | $135.32 | $126.54 | 34,735,611 |
2016-12-21 | $137.85 | $138.15 | $137.01 | $137.06 | $127.64 | 23,215,810 |
2016-12-20 | $137.28 | $138.21 | $136.99 | $137.96 | $128.47 | 31,753,610 |
2016-12-19 | $136.05 | $137.19 | $135.91 | $136.80 | $127.39 | 33,393,467 |
2016-12-16 | $136.35 | $137.53 | $135.63 | $135.91 | $126.56 | 39,344,497 |
2016-12-15 | $135.37 | $137.14 | $134.96 | $136.16 | $126.80 | 41,352,520 |
2016-12-14 | $136.42 | $137.35 | $134.81 | $135.15 | $125.86 | 45,915,183 |
2016-12-13 | $137.53 | $138.05 | $136.24 | $136.86 | $127.45 | 32,624,555 |
2016-12-12 | $137.95 | $138.57 | $136.51 | $136.85 | $127.44 | 34,588,696 |
2016-12-09 | $138.40 | $138.82 | $137.75 | $138.31 | $128.80 | 34,313,467 |
2016-12-08 | $136.25 | $138.21 | $135.80 | $138.04 | $128.55 | 49,031,652 |
2016-12-07 | $134.59 | $136.18 | $134.18 | $135.90 | $126.56 | 31,825,849 |
2016-12-06 | $133.52 | $134.91 | $132.74 | $134.59 | $125.34 | 27,762,517 |
2016-12-05 | $131.95 | $133.33 | $131.89 | $133.15 | $123.99 | 27,547,125 |
2016-12-02 | $130.94 | $131.47 | $130.52 | $130.90 | $121.90 | 24,053,751 |
2016-12-01 | $132.25 | $132.55 | $130.29 | $130.97 | $121.96 | 39,812,822 |
2016-11-30 | $132.92 | $133.09 | $131.50 | $131.61 | $122.56 | 32,490,841 |
2016-11-29 | $132.51 | $133.09 | $132.10 | $132.26 | $123.17 | 27,989,895 |
2016-11-28 | $133.97 | $134.00 | $132.15 | $132.33 | $123.23 | 32,505,736 |
2016-11-25 | $133.73 | $134.10 | $133.54 | $134.07 | $124.85 | 13,373,383 |
2016-11-23 | $132.95 | $133.65 | $132.10 | $133.63 | $124.44 | 37,922,433 |
2016-11-22 | $132.12 | $132.90 | $131.67 | $132.80 | $123.67 | 39,651,516 |
2016-11-21 | $131.31 | $132.00 | $130.61 | $131.60 | $122.55 | 32,293,090 |
2016-11-18 | $130.69 | $131.09 | $130.30 | $130.99 | $121.98 | 41,380,592 |
2016-11-17 | $129.95 | $130.83 | $129.75 | $130.30 | $121.34 | 42,572,138 |
2016-11-16 | $129.25 | $130.00 | $129.03 | $129.54 | $120.63 | 42,317,260 |
2016-11-15 | $128.85 | $129.89 | $128.30 | $129.55 | $120.64 | 38,676,759 |
2016-11-14 | $128.95 | $130.26 | $128.39 | $129.15 | $120.27 | 83,091,325 |
2016-11-11 | $125.03 | $127.72 | $124.55 | $127.36 | $118.60 | 95,612,752 |
2016-11-10 | $124.26 | $125.40 | $122.62 | $124.50 | $115.94 | 83,435,010 |
2016-11-09 | $118.08 | $122.83 | $118.05 | $122.54 | $114.11 | 77,410,025 |
2016-11-08 | $118.30 | $119.46 | $117.71 | $118.88 | $110.71 | 26,164,159 |
2016-11-07 | $118.00 | $118.82 | $117.71 | $118.57 | $110.42 | 32,370,934 |
2016-11-04 | $115.30 | $116.90 | $115.05 | $115.74 | $107.78 | 35,235,365 |
2016-11-03 | $115.91 | $116.24 | $114.88 | $115.00 | $107.09 | 22,715,690 |
2016-11-02 | $116.87 | $117.00 | $115.39 | $115.56 | $107.61 | 29,842,147 |
2016-11-01 | $118.66 | $118.70 | $116.28 | $117.05 | $109.00 | 34,143,855 |
2016-10-31 | $118.18 | $118.64 | $117.80 | $118.50 | $110.35 | 20,311,695 |
2016-10-28 | $118.31 | $119.03 | $117.75 | $118.03 | $109.91 | 35,472,123 |
2016-10-27 | $120.12 | $120.14 | $118.09 | $118.36 | $110.22 | 29,525,724 |
2016-10-26 | $120.11 | $121.00 | $119.46 | $119.73 | $111.50 | 24,971,641 |
2016-10-25 | $121.81 | $121.99 | $120.60 | $120.93 | $112.61 | 16,459,317 |
2016-10-24 | $122.04 | $122.61 | $121.45 | $121.84 | $113.46 | 15,421,498 |
2016-10-21 | $120.26 | $121.37 | $120.10 | $121.07 | $112.74 | 21,090,363 |
2016-10-20 | $121.14 | $122.00 | $120.41 | $121.13 | $112.80 | 20,484,536 |
2016-10-19 | $121.17 | $121.95 | $120.50 | $121.49 | $113.14 | 18,477,446 |
2016-10-18 | $121.52 | $121.58 | $120.66 | $120.98 | $112.66 | 19,158,923 |
2016-10-17 | $120.58 | $120.85 | $120.16 | $120.29 | $112.02 | 17,119,460 |
2016-10-14 | $121.36 | $121.84 | $120.40 | $120.43 | $112.15 | 24,551,661 |
2016-10-13 | $120.99 | $121.41 | $120.11 | $120.92 | $112.61 | 26,302,531 |
2016-10-12 | $122.09 | $122.61 | $121.53 | $121.93 | $113.55 | 20,208,618 |
2016-10-11 | $124.05 | $124.11 | $121.34 | $122.03 | $113.64 | 31,928,080 |
2016-10-10 | $123.57 | $124.74 | $123.56 | $124.30 | $115.75 | 21,481,669 |
2016-10-07 | $124.04 | $124.32 | $122.23 | $122.83 | $114.38 | 28,728,602 |
2016-10-06 | $123.75 | $124.02 | $122.82 | $123.82 | $115.31 | 18,930,279 |
2016-10-05 | $123.69 | $124.68 | $123.65 | $123.95 | $115.43 | 24,317,330 |
2016-10-04 | $124.02 | $124.31 | $122.65 | $123.21 | $114.74 | 26,057,254 |
2016-10-03 | $123.83 | $124.10 | $123.13 | $123.82 | $115.31 | 18,674,272 |
2016-09-30 | $123.42 | $124.78 | $122.86 | $124.21 | $115.67 | 31,760,561 |
2016-09-29 | $124.62 | $124.64 | $122.70 | $122.86 | $114.41 | 26,651,210 |
2016-09-28 | $123.95 | $124.76 | $123.07 | $124.68 | $116.11 | 19,424,283 |
2016-09-27 | $123.17 | $123.88 | $122.81 | $123.73 | $115.22 | 16,939,478 |
2016-09-26 | $123.80 | $124.17 | $123.10 | $123.23 | $114.76 | 20,021,998 |
2016-09-23 | $125.56 | $125.88 | $124.81 | $124.81 | $115.90 | 26,117,271 |
2016-09-22 | $124.73 | $125.80 | $124.66 | $125.70 | $116.73 | 36,287,591 |
2016-09-21 | $122.58 | $123.97 | $122.10 | $123.92 | $115.08 | 30,784,744 |
2016-09-20 | $123.20 | $123.23 | $122.15 | $122.15 | $113.43 | 16,877,436 |
2016-09-19 | $122.32 | $123.55 | $121.99 | $122.67 | $113.92 | 22,740,247 |
2016-09-16 | $121.47 | $121.97 | $121.10 | $121.86 | $113.16 | 31,939,937 |
2016-09-15 | $120.68 | $122.19 | $120.51 | $122.04 | $113.33 | 30,050,771 |
2016-09-14 | $120.77 | $121.47 | $120.29 | $120.60 | $111.99 | 30,544,435 |
2016-09-13 | $122.06 | $122.16 | $119.88 | $120.58 | $111.98 | 47,536,241 |
2016-09-12 | $120.69 | $122.97 | $120.58 | $122.94 | $114.17 | 33,408,148 |
2016-09-09 | $124.18 | $124.21 | $121.21 | $121.25 | $112.60 | 54,239,022 |
2016-09-08 | $125.31 | $125.41 | $124.77 | $125.16 | $116.23 | 16,265,541 |
2016-09-07 | $124.55 | $125.44 | $124.48 | $125.41 | $116.46 | 17,827,519 |
2016-09-06 | $124.92 | $124.97 | $123.97 | $124.63 | $115.74 | 13,710,436 |
2016-09-02 | $124.01 | $124.53 | $123.63 | $124.51 | $115.63 | 23,082,422 |
2016-09-01 | $123.34 | $123.63 | $122.02 | $123.32 | $114.52 | 22,964,707 |
2016-08-31 | $123.78 | $123.89 | $122.55 | $123.23 | $114.44 | 29,236,343 |
2016-08-30 | $123.83 | $124.17 | $123.38 | $123.93 | $115.09 | 14,030,348 |
2016-08-29 | $123.27 | $124.17 | $123.24 | $123.70 | $114.87 | 14,011,807 |
2016-08-26 | $123.45 | $124.41 | $122.30 | $123.06 | $114.28 | 26,733,376 |
2016-08-25 | $122.62 | $123.69 | $122.61 | $123.31 | $114.51 | 17,021,578 |
2016-08-24 | $123.94 | $124.25 | $122.77 | $123.07 | $114.29 | 21,532,231 |
2016-08-23 | $123.61 | $124.46 | $123.61 | $124.08 | $115.23 | 21,539,424 |
2016-08-22 | $122.68 | $123.34 | $122.33 | $123.22 | $114.43 | 16,929,728 |
2016-08-19 | $122.77 | $123.07 | $122.28 | $122.94 | $114.17 | 17,379,463 |
2016-08-18 | $122.08 | $122.97 | $122.04 | $122.94 | $114.17 | 16,244,574 |
2016-08-17 | $122.44 | $122.50 | $121.33 | $122.04 | $113.33 | 20,630,047 |
2016-08-16 | $123.08 | $123.12 | $122.26 | $122.40 | $113.67 | 20,244,282 |
2016-08-15 | $122.46 | $123.69 | $122.43 | $123.40 | $114.59 | 22,047,954 |
2016-08-12 | $121.83 | $122.46 | $121.63 | $122.19 | $113.47 | 12,251,154 |
2016-08-11 | $122.03 | $122.40 | $121.57 | $122.07 | $113.36 | 21,144,639 |
2016-08-10 | $122.38 | $122.60 | $121.15 | $121.49 | $112.82 | 19,138,052 |
2016-08-09 | $122.27 | $122.63 | $122.14 | $122.37 | $113.64 | 12,487,734 |
2016-08-08 | $122.35 | $122.85 | $122.03 | $122.24 | $113.52 | 14,624,187 |
2016-08-05 | $121.34 | $122.58 | $120.97 | $122.30 | $113.57 | 28,643,444 |
2016-08-04 | $120.45 | $121.19 | $120.26 | $120.56 | $111.96 | 17,526,744 |
2016-08-03 | $119.37 | $120.50 | $119.10 | $120.45 | $111.85 | 17,827,869 |
2016-08-02 | $121.16 | $121.21 | $119.10 | $119.48 | $110.95 | 28,690,965 |
2016-08-01 | $121.20 | $121.70 | $120.44 | $121.17 | $112.52 | 34,763,658 |
2016-07-29 | $120.71 | $121.76 | $120.05 | $121.07 | $112.43 | 30,263,308 |
2016-07-28 | $120.88 | $121.24 | $120.53 | $120.83 | $112.21 | 16,540,120 |
2016-07-27 | $121.00 | $121.47 | $120.35 | $121.14 | $112.50 | 21,064,654 |
2016-07-26 | $120.20 | $120.97 | $119.92 | $120.80 | $112.18 | 19,547,542 |
2016-07-25 | $120.15 | $120.46 | $119.76 | $120.22 | $111.64 | 13,690,661 |
2016-07-22 | $119.58 | $120.65 | $119.35 | $120.40 | $111.81 | 17,796,052 |
2016-07-21 | $120.01 | $120.60 | $119.25 | $119.51 | $110.98 | 19,016,735 |
2016-07-20 | $119.55 | $120.44 | $118.94 | $120.08 | $111.51 | 22,891,626 |
2016-07-19 | $119.76 | $119.97 | $118.93 | $119.30 | $110.79 | 19,732,326 |
2016-07-18 | $119.53 | $120.35 | $119.33 | $119.90 | $111.34 | 17,416,829 |
2016-07-15 | $119.89 | $120.04 | $119.28 | $119.70 | $111.16 | 23,850,252 |
2016-07-14 | $120.30 | $120.36 | $119.30 | $119.37 | $110.85 | 19,325,270 |
2016-07-13 | $120.33 | $120.39 | $118.95 | $119.25 | $110.74 | 28,043,742 |
2016-07-12 | $119.00 | $120.42 | $118.83 | $119.72 | $111.18 | 44,150,894 |
2016-07-11 | $117.56 | $118.43 | $117.47 | $118.14 | $109.71 | 26,980,242 |
2016-07-08 | $115.25 | $117.09 | $115.15 | $116.79 | $108.46 | 37,964,832 |
2016-07-07 | $114.22 | $114.99 | $113.41 | $114.13 | $105.99 | 20,780,605 |
2016-07-06 | $112.54 | $114.01 | $112.31 | $113.89 | $105.76 | 24,677,299 |
2016-07-05 | $115.02 | $115.26 | $113.07 | $113.69 | $105.01 | 29,342,533 |
2016-07-01 | $115.05 | $115.95 | $114.80 | $115.39 | $106.58 | 24,397,763 |
2016-06-30 | $113.12 | $115.02 | $112.57 | $114.98 | $106.20 | 42,973,797 |
2016-06-29 | $111.70 | $113.05 | $111.53 | $112.88 | $104.26 | 34,031,605 |
2016-06-28 | $109.65 | $110.88 | $109.57 | $110.37 | $101.94 | 42,035,223 |
2016-06-27 | $111.07 | $111.07 | $108.19 | $108.69 | $100.39 | 59,524,205 |
2016-06-24 | $111.94 | $114.04 | $111.50 | $112.55 | $103.95 | 74,942,856 |
2016-06-23 | $115.82 | $116.91 | $115.73 | $116.82 | $107.90 | 30,202,550 |
2016-06-22 | $115.30 | $115.88 | $114.49 | $114.63 | $105.87 | 27,220,820 |
2016-06-21 | $115.34 | $115.41 | $114.33 | $115.08 | $106.29 | 34,703,278 |
2016-06-20 | $115.80 | $116.45 | $115.30 | $115.30 | $106.49 | 28,219,801 |
2016-06-17 | $114.41 | $114.92 | $113.68 | $114.06 | $105.35 | 30,096,390 |
2016-06-16 | $113.72 | $114.59 | $112.89 | $114.55 | $105.80 | 36,302,731 |
2016-06-15 | $114.89 | $115.56 | $114.46 | $114.56 | $105.81 | 24,186,552 |
2016-06-14 | $114.39 | $115.11 | $113.67 | $114.48 | $105.73 | 34,263,423 |
2016-06-13 | $115.65 | $116.18 | $114.59 | $114.81 | $106.04 | 36,397,574 |
2016-06-10 | $116.58 | $116.88 | $115.69 | $116.07 | $107.20 | 32,686,798 |
2016-06-09 | $117.94 | $117.94 | $117.29 | $117.67 | $108.68 | 23,439,126 |
2016-06-08 | $117.66 | $118.64 | $117.65 | $118.43 | $109.38 | 27,999,930 |
2016-06-07 | $117.29 | $117.98 | $116.96 | $117.56 | $108.58 | 21,038,458 |
2016-06-06 | $116.08 | $117.58 | $116.01 | $117.22 | $108.27 | 26,940,554 |
2016-06-03 | $116.47 | $116.47 | $115.00 | $115.97 | $107.11 | 28,731,650 |
2016-06-02 | $115.49 | $116.67 | $115.37 | $116.67 | $107.76 | 23,303,289 |
2016-06-01 | $114.61 | $115.95 | $114.42 | $115.78 | $106.94 | 26,795,673 |
2016-05-31 | $114.82 | $115.54 | $114.50 | $115.00 | $106.22 | 32,763,266 |
2016-05-27 | $113.56 | $114.60 | $113.51 | $114.60 | $105.85 | 21,261,927 |
2016-05-26 | $113.77 | $114.02 | $113.25 | $113.47 | $104.80 | 15,151,274 |
2016-05-25 | $113.30 | $113.90 | $113.08 | $113.60 | $104.92 | 26,486,474 |
2016-05-24 | $111.31 | $113.22 | $111.27 | $112.94 | $104.31 | 41,114,736 |
2016-05-23 | $110.77 | $111.39 | $110.50 | $110.66 | $102.21 | 23,721,741 |
2016-05-20 | $109.29 | $110.79 | $109.23 | $110.79 | $102.33 | 37,403,918 |
2016-05-19 | $109.04 | $109.77 | $107.99 | $108.96 | $100.63 | 36,849,284 |
2016-05-18 | $108.81 | $110.66 | $108.79 | $109.84 | $101.45 | 35,967,936 |
2016-05-17 | $110.88 | $111.42 | $108.77 | $109.27 | $100.92 | 46,671,255 |
2016-05-16 | $109.92 | $111.52 | $109.87 | $111.03 | $102.55 | 27,337,046 |
2016-05-13 | $110.06 | $110.94 | $109.36 | $109.64 | $101.26 | 24,507,878 |
2016-05-12 | $111.19 | $111.49 | $109.50 | $110.37 | $101.94 | 34,798,515 |
2016-05-11 | $112.10 | $112.27 | $110.87 | $110.96 | $102.48 | 23,600,703 |
2016-05-10 | $111.66 | $112.40 | $111.07 | $112.35 | $103.77 | 18,634,961 |
2016-05-09 | $110.92 | $111.89 | $110.63 | $111.23 | $102.73 | 23,424,562 |
2016-05-06 | $109.80 | $110.93 | $109.54 | $110.91 | $102.44 | 25,495,977 |
2016-05-05 | $111.15 | $111.33 | $110.10 | $110.26 | $101.84 | 26,213,606 |
2016-05-04 | $110.99 | $111.99 | $110.37 | $110.70 | $102.24 | 30,762,550 |
2016-05-03 | $112.55 | $112.56 | $110.93 | $111.62 | $103.09 | 37,929,639 |
2016-05-02 | $112.83 | $113.51 | $112.18 | $113.48 | $104.81 | 21,880,990 |
2016-04-29 | $113.01 | $113.46 | $111.72 | $112.48 | $103.89 | 33,284,022 |
2016-04-28 | $114.27 | $115.00 | $113.19 | $113.50 | $104.83 | 26,112,019 |
2016-04-27 | $114.48 | $115.05 | $113.90 | $114.81 | $106.04 | 24,356,661 |
2016-04-26 | $113.67 | $114.53 | $113.17 | $114.41 | $105.67 | 30,540,854 |
2016-04-25 | $113.80 | $113.91 | $112.81 | $113.30 | $104.65 | 16,369,582 |
2016-04-22 | $112.98 | $114.19 | $112.98 | $114.11 | $105.39 | 29,091,047 |
2016-04-21 | $113.47 | $113.92 | $112.66 | $112.99 | $104.36 | 20,527,104 |
2016-04-20 | $113.39 | $114.21 | $112.97 | $113.56 | $104.89 | 21,422,454 |
2016-04-19 | $113.51 | $114.13 | $112.89 | $113.39 | $104.73 | 23,223,479 |
2016-04-18 | $111.98 | $113.39 | $111.87 | $113.30 | $104.65 | 19,414,626 |
2016-04-15 | $111.90 | $112.63 | $111.86 | $112.45 | $103.86 | 21,175,572 |
2016-04-14 | $112.26 | $112.70 | $111.88 | $112.17 | $103.60 | 25,538,476 |
2016-04-13 | $110.58 | $112.43 | $110.51 | $112.31 | $103.73 | 40,529,934 |
2016-04-12 | $108.79 | $110.18 | $108.43 | $109.94 | $101.54 | 25,055,123 |
2016-04-11 | $109.74 | $110.55 | $108.75 | $108.77 | $100.46 | 25,841,785 |
2016-04-08 | $109.61 | $110.07 | $108.63 | $109.11 | $100.78 | 26,148,940 |
2016-04-07 | $109.37 | $109.88 | $108.13 | $108.68 | $100.38 | 33,296,097 |
2016-04-06 | $108.93 | $110.27 | $108.59 | $110.17 | $101.75 | 28,157,663 |
2016-04-05 | $109.37 | $109.86 | $108.84 | $108.94 | $100.62 | 32,509,733 |
2016-04-04 | $110.91 | $111.32 | $110.10 | $110.19 | $101.77 | 21,528,213 |
2016-04-01 | $109.61 | $111.22 | $109.48 | $111.12 | $102.63 | 29,979,807 |
2016-03-31 | $110.48 | $111.17 | $110.34 | $110.63 | $102.18 | 28,548,438 |
2016-03-30 | $110.89 | $111.12 | $110.05 | $110.32 | $101.89 | 35,611,250 |
2016-03-29 | $107.04 | $110.34 | $106.77 | $110.31 | $101.88 | 46,761,082 |
2016-03-28 | $107.43 | $107.78 | $106.55 | $107.33 | $99.13 | 21,095,274 |
2016-03-24 | $106.24 | $107.22 | $105.74 | $107.20 | $99.01 | 30,922,562 |
2016-03-23 | $108.54 | $108.59 | $106.80 | $106.88 | $98.72 | 39,238,907 |
2016-03-22 | $108.78 | $109.69 | $108.47 | $109.22 | $100.57 | 23,599,127 |
2016-03-21 | $109.44 | $109.94 | $109.08 | $109.35 | $100.69 | 29,892,772 |
2016-03-18 | $108.77 | $109.95 | $108.70 | $109.61 | $100.93 | 36,504,705 |
2016-03-17 | $106.73 | $109.10 | $106.33 | $108.63 | $100.03 | 41,713,024 |
2016-03-16 | $105.73 | $107.33 | $105.73 | $106.99 | $98.52 | 37,952,235 |
2016-03-15 | $107.21 | $107.28 | $106.03 | $106.24 | $97.83 | 34,258,389 |
2016-03-14 | $107.87 | $108.34 | $107.40 | $107.92 | $99.37 | 24,418,590 |
2016-03-11 | $106.79 | $108.33 | $106.66 | $108.20 | $99.63 | 33,620,274 |
2016-03-10 | $107.10 | $107.49 | $104.81 | $105.93 | $97.54 | 48,524,386 |
2016-03-09 | $106.62 | $107.01 | $106.07 | $106.80 | $98.34 | 25,625,634 |
2016-03-08 | $108.29 | $108.29 | $106.14 | $106.26 | $97.84 | 45,866,714 |
2016-03-07 | $107.21 | $108.99 | $107.21 | $108.89 | $100.26 | 38,730,121 |
2016-03-04 | $107.07 | $108.32 | $106.67 | $107.72 | $99.19 | 38,180,779 |
2016-03-03 | $106.05 | $107.15 | $105.92 | $107.13 | $98.64 | 28,210,997 |
2016-03-02 | $104.79 | $106.09 | $104.59 | $106.02 | $97.62 | 24,934,615 |
2016-03-01 | $103.62 | $104.94 | $103.07 | $104.94 | $96.63 | 36,415,855 |
2016-02-29 | $103.13 | $104.03 | $102.72 | $102.73 | $94.59 | 32,009,392 |
2016-02-26 | $103.06 | $103.47 | $102.70 | $103.19 | $95.02 | 27,474,422 |
2016-02-25 | $101.79 | $102.60 | $101.39 | $102.54 | $94.42 | 22,609,396 |
2016-02-24 | $99.62 | $101.82 | $98.97 | $101.61 | $93.56 | 36,903,108 |
2016-02-23 | $101.24 | $101.49 | $100.55 | $100.64 | $92.67 | 29,856,592 |
2016-02-22 | $101.34 | $102.01 | $101.24 | $101.57 | $93.53 | 28,866,614 |
2016-02-19 | $99.56 | $100.56 | $99.11 | $100.45 | $92.49 | 32,419,463 |
2016-02-18 | $100.51 | $100.64 | $99.54 | $99.95 | $92.03 | 35,040,723 |
2016-02-17 | $99.57 | $101.09 | $99.53 | $100.43 | $92.48 | 40,938,751 |
2016-02-16 | $97.79 | $99.10 | $97.22 | $98.88 | $91.05 | 38,866,300 |
2016-02-12 | $95.66 | $96.79 | $95.19 | $96.59 | $88.94 | 40,091,120 |
2016-02-11 | $94.08 | $95.40 | $93.64 | $94.79 | $87.28 | 57,917,884 |
2016-02-10 | $96.45 | $97.92 | $95.68 | $95.83 | $88.24 | 42,706,385 |
2016-02-09 | $95.13 | $97.13 | $95.02 | $95.78 | $88.19 | 55,848,168 |
2016-02-08 | $97.01 | $97.01 | $94.94 | $96.43 | $88.79 | 61,098,329 |
2016-02-05 | $100.35 | $100.44 | $97.96 | $98.04 | $90.27 | 53,364,521 |
2016-02-04 | $100.00 | $101.97 | $99.97 | $100.80 | $92.82 | 51,186,956 |
2016-02-03 | $101.06 | $101.07 | $98.14 | $100.41 | $92.46 | 55,260,451 |
2016-02-02 | $101.33 | $101.47 | $99.77 | $100.28 | $92.34 | 39,691,440 |
2016-02-01 | $102.14 | $103.09 | $101.25 | $102.49 | $94.37 | 33,609,099 |
2016-01-29 | $100.04 | $102.98 | $99.96 | $102.96 | $94.81 | 42,237,609 |
2016-01-28 | $100.55 | $100.95 | $99.22 | $99.69 | $91.79 | 41,949,343 |
2016-01-27 | $100.59 | $101.59 | $99.06 | $99.71 | $91.81 | 47,968,547 |
2016-01-26 | $99.52 | $101.40 | $99.18 | $101.10 | $93.09 | 33,347,332 |
2016-01-25 | $100.74 | $101.08 | $98.85 | $99.12 | $91.26 | 35,014,994 |
2016-01-22 | $100.65 | $101.61 | $100.13 | $101.37 | $93.34 | 46,052,387 |
2016-01-21 | $99.33 | $100.91 | $98.38 | $98.95 | $91.11 | 65,791,994 |
2016-01-20 | $97.43 | $100.33 | $95.06 | $99.18 | $91.32 | 94,383,326 |
2016-01-19 | $101.07 | $101.20 | $97.74 | $98.77 | $90.95 | 51,388,783 |
2016-01-15 | $99.08 | $100.29 | $97.51 | $100.12 | $92.19 | 85,739,405 |
2016-01-14 | $100.86 | $102.71 | $99.19 | $101.77 | $93.71 | 69,369,032 |
2016-01-13 | $103.91 | $104.42 | $99.65 | $100.38 | $92.43 | 70,591,573 |
2016-01-12 | $104.22 | $104.99 | $101.94 | $103.71 | $95.50 | 53,698,641 |
2016-01-11 | $104.21 | $104.78 | $102.31 | $103.40 | $95.21 | 47,141,361 |
2016-01-08 | $105.87 | $106.49 | $103.66 | $103.85 | $95.62 | 60,298,890 |
2016-01-07 | $106.72 | $107.50 | $105.49 | $105.67 | $97.30 | 52,471,488 |
2016-01-06 | $108.70 | $109.60 | $108.00 | $108.57 | $99.97 | 35,566,619 |
2016-01-05 | $110.41 | $110.58 | $109.55 | $110.25 | $101.52 | 28,247,694 |
2016-01-04 | $110.61 | $110.83 | $109.08 | $110.01 | $101.30 | 66,640,998 |
2015-12-31 | $113.56 | $113.97 | $112.51 | $112.62 | $103.70 | 39,516,496 |
2015-12-30 | $115.05 | $115.35 | $114.00 | $114.04 | $105.01 | 21,272,761 |
2015-12-29 | $114.48 | $115.29 | $114.07 | $115.20 | $106.08 | 22,835,955 |
2015-12-28 | $113.98 | $114.07 | $112.96 | $113.97 | $104.94 | 22,125,432 |
2015-12-24 | $114.44 | $115.16 | $114.15 | $114.50 | $105.43 | 13,370,511 |
2015-12-23 | $113.92 | $114.96 | $113.73 | $114.78 | $105.23 | 29,609,692 |
2015-12-22 | $112.64 | $113.52 | $111.79 | $113.35 | $103.92 | 28,108,348 |
2015-12-21 | $112.17 | $112.63 | $111.50 | $112.32 | $102.98 | 26,476,227 |
2015-12-18 | $112.66 | $112.89 | $111.44 | $111.48 | $102.21 | 49,876,218 |
2015-12-17 | $114.91 | $114.94 | $112.97 | $113.21 | $103.79 | 41,318,043 |
2015-12-16 | $113.49 | $114.65 | $112.83 | $114.43 | $104.91 | 44,559,153 |
2015-12-15 | $111.73 | $112.96 | $111.60 | $112.71 | $103.34 | 48,273,941 |
2015-12-14 | $111.87 | $112.38 | $110.28 | $111.11 | $101.87 | 53,383,602 |
2015-12-11 | $113.27 | $113.34 | $111.53 | $111.91 | $102.60 | 52,605,308 |
2015-12-10 | $113.89 | $115.08 | $113.65 | $114.46 | $104.94 | 31,278,804 |
2015-12-09 | $115.03 | $116.17 | $113.60 | $114.08 | $104.59 | 41,980,377 |
2015-12-08 | $114.96 | $116.01 | $114.46 | $115.37 | $105.77 | 30,945,363 |
2015-12-07 | $117.64 | $117.67 | $115.51 | $116.01 | $106.36 | 29,621,290 |
2015-12-04 | $116.60 | $117.93 | $116.34 | $117.78 | $107.98 | 32,664,176 |
2015-12-03 | $118.93 | $119.45 | $116.14 | $116.60 | $106.90 | 39,483,562 |
2015-12-02 | $119.73 | $120.04 | $118.45 | $118.60 | $108.74 | 22,227,636 |
2015-12-01 | $119.61 | $119.91 | $118.90 | $119.89 | $109.92 | 27,899,783 |
2015-11-30 | $120.02 | $120.07 | $119.05 | $119.10 | $109.19 | 30,163,765 |
2015-11-27 | $119.27 | $119.90 | $118.88 | $119.62 | $109.67 | 14,129,309 |
2015-11-25 | $118.30 | $119.32 | $118.11 | $119.17 | $109.26 | 20,772,130 |
2015-11-24 | $116.88 | $118.42 | $116.56 | $118.25 | $108.41 | 24,994,287 |
2015-11-23 | $116.71 | $117.89 | $116.68 | $117.39 | $107.63 | 22,713,306 |
2015-11-20 | $116.48 | $117.36 | $116.38 | $116.81 | $107.09 | 31,687,646 |
2015-11-19 | $116.44 | $116.65 | $115.74 | $116.06 | $106.41 | 25,511,948 |
2015-11-18 | $114.93 | $116.65 | $114.52 | $116.55 | $106.86 | 35,541,692 |
2015-11-17 | $115.15 | $116.15 | $114.45 | $114.61 | $105.08 | 34,440,760 |
2015-11-16 | $113.96 | $115.09 | $113.36 | $115.05 | $105.48 | 28,978,593 |
2015-11-13 | $114.44 | $115.34 | $113.66 | $114.07 | $104.58 | 43,875,831 |
2015-11-12 | $116.33 | $116.49 | $114.73 | $114.90 | $105.34 | 39,908,071 |
2015-11-11 | $118.31 | $118.34 | $117.08 | $117.14 | $107.40 | 22,037,623 |
2015-11-10 | $117.32 | $118.17 | $116.96 | $118.17 | $108.34 | 21,890,459 |
2015-11-09 | $119.07 | $119.29 | $117.27 | $117.82 | $108.02 | 32,980,777 |
2015-11-06 | $118.01 | $119.36 | $117.29 | $119.22 | $109.30 | 35,140,785 |
2015-11-05 | $118.24 | $118.60 | $117.09 | $118.38 | $108.53 | 27,140,636 |
2015-11-04 | $118.65 | $119.00 | $117.69 | $118.29 | $108.45 | 25,695,252 |
2015-11-03 | $117.59 | $119.03 | $117.39 | $118.35 | $108.51 | 28,625,339 |
2015-11-02 | $115.45 | $118.07 | $115.42 | $117.74 | $107.95 | 33,833,894 |
2015-10-30 | $115.56 | $116.03 | $115.08 | $115.34 | $105.75 | 28,018,673 |
2015-10-29 | $116.74 | $117.11 | $115.56 | $115.87 | $106.23 | 27,247,038 |
2015-10-28 | $114.14 | $117.14 | $113.92 | $117.12 | $107.38 | 65,527,651 |
2015-10-27 | $114.59 | $114.87 | $113.10 | $113.80 | $104.33 | 38,184,798 |
2015-10-26 | $115.60 | $115.87 | $114.93 | $115.06 | $105.49 | 19,783,305 |
2015-10-23 | $115.65 | $116.05 | $114.73 | $115.85 | $106.21 | 40,172,530 |
2015-10-22 | $114.41 | $115.42 | $113.73 | $114.72 | $105.18 | 36,881,026 |
2015-10-21 | $115.92 | $115.98 | $113.65 | $113.72 | $104.26 | 34,054,392 |
2015-10-20 | $115.58 | $116.30 | $115.03 | $115.48 | $105.88 | 20,531,392 |
2015-10-19 | $114.90 | $116.21 | $114.65 | $115.64 | $106.02 | 24,949,454 |
2015-10-16 | $115.80 | $115.80 | $114.43 | $115.42 | $105.82 | 33,685,613 |
2015-10-15 | $113.19 | $115.57 | $112.66 | $115.57 | $105.96 | 42,503,375 |
2015-10-14 | $114.04 | $114.75 | $112.71 | $112.87 | $103.48 | 39,987,323 |
2015-10-13 | $115.11 | $116.30 | $113.93 | $113.99 | $104.51 | 37,445,271 |
2015-10-12 | $115.79 | $115.99 | $115.07 | $115.57 | $105.96 | 22,984,026 |
2015-10-09 | $115.72 | $116.14 | $115.40 | $115.74 | $106.11 | 26,497,160 |
2015-10-08 | $114.38 | $115.75 | $113.95 | $115.51 | $105.90 | 43,072,218 |
2015-10-07 | $113.10 | $114.50 | $112.63 | $114.48 | $104.96 | 36,370,114 |
2015-10-06 | $113.21 | $113.67 | $111.78 | $112.49 | $103.13 | 34,138,918 |
2015-10-05 | $111.66 | $113.45 | $111.54 | $113.27 | $103.85 | 45,220,492 |
2015-10-02 | $107.98 | $110.63 | $107.12 | $110.63 | $101.43 | 58,011,723 |
2015-10-01 | $109.37 | $109.68 | $107.43 | $109.01 | $99.94 | 44,985,354 |
2015-09-30 | $108.48 | $109.43 | $107.91 | $109.22 | $100.14 | 48,505,779 |
2015-09-29 | $108.25 | $109.11 | $106.99 | $107.53 | $98.59 | 49,975,837 |
2015-09-28 | $111.05 | $111.15 | $107.88 | $108.28 | $99.27 | 54,945,711 |
2015-09-25 | $113.82 | $113.91 | $110.93 | $111.42 | $102.15 | 43,749,711 |
2015-09-24 | $112.79 | $113.42 | $111.87 | $113.23 | $103.51 | 39,809,257 |
2015-09-23 | $114.02 | $114.42 | $113.07 | $113.42 | $103.68 | 25,506,813 |
2015-09-22 | $114.45 | $114.73 | $113.05 | $113.76 | $104.00 | 35,784,760 |
2015-09-21 | $116.54 | $117.30 | $115.08 | $115.51 | $105.60 | 33,021,020 |
2015-09-18 | $115.76 | $116.84 | $115.40 | $115.72 | $105.79 | 42,736,050 |
2015-09-17 | $116.92 | $118.89 | $116.68 | $117.34 | $107.27 | 50,405,392 |
2015-09-16 | $115.95 | $117.02 | $115.79 | $116.94 | $106.90 | 27,126,045 |
2015-09-15 | $114.86 | $116.19 | $114.73 | $115.94 | $105.99 | 26,745,295 |
2015-09-14 | $115.52 | $115.54 | $114.43 | $114.65 | $104.81 | 22,365,778 |
2015-09-11 | $114.16 | $115.20 | $113.66 | $115.18 | $105.29 | 27,944,622 |
2015-09-10 | $113.75 | $115.28 | $113.73 | $114.64 | $104.80 | 29,873,207 |
2015-09-09 | $116.17 | $116.42 | $114.01 | $114.12 | $104.32 | 40,963,018 |
2015-09-08 | $114.56 | $115.57 | $114.11 | $115.45 | $105.54 | 29,916,293 |
2015-09-04 | $112.53 | $113.70 | $112.28 | $112.87 | $103.18 | 31,154,598 |
2015-09-03 | $114.08 | $115.13 | $113.55 | $113.73 | $103.97 | 33,334,527 |
2015-09-02 | $113.41 | $113.97 | $112.08 | $113.91 | $104.13 | 26,863,011 |
iShares Russell 2000 ETF (IWM) News Headlines
Recent iShares Russell 2000 ETF (IWM) News
Similar Companies to iShares Russell 2000 ETF (IWM) 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 | -- | -- | -- |