iShares Russell 2000 Value ETF (IWN) Exchange: NYSE ARCA
Data as of May 2, 2025
$137.10 ($-5.83) -4.08%
iShares Russell 2000 Value ETF - Daily Information
Click for more stock information on iShares Russell 2000 Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $137.75 |
Previous Close | $137.10 |
High | $138.65 |
Low | $133.66 |
Adjusted Open | $137.75 |
Previous Adjusted Close | $137.10 |
Adjusted High | $138.65 |
Adjusted Low | $133.66 |
About iShares Russell 2000 Value ETF (IWN)
The Fund seeks to track the investment results of the Russell 2000 Value Index (the “Underlying Index”), which measures the performance of the small-capitalization value 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 2000® Index, which measures the performance of the small-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represents approximately 48% of the total market value of the Russell 2000 Index. The Underlying Index measures the performance of equity securities of Russell 2000 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all issuers included in the Russell 2000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials 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 Value ETF (IWN)
Historical Stock Data for iShares Russell 2000 Value ETF (IWN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $137.75 | $138.65 | $133.66 | $137.10 | $137.10 | 3,304,993 |
2025-04-03 | $147.09 | $147.56 | $142.77 | $142.93 | $142.93 | 1,618,661 |
2025-04-02 | $149.39 | $153.14 | $149.28 | $152.94 | $152.94 | 559,081 |
2025-04-01 | $150.59 | $152.04 | $149.01 | $150.96 | $150.96 | 864,732 |
2025-03-31 | $149.58 | $151.78 | $148.53 | $150.98 | $150.98 | 1,414,571 |
2025-03-28 | $154.07 | $154.26 | $150.50 | $151.22 | $151.22 | 766,400 |
2025-03-27 | $154.23 | $155.21 | $153.46 | $154.35 | $154.35 | 994,816 |
2025-03-26 | $155.48 | $156.43 | $153.91 | $154.58 | $154.58 | 614,595 |
2025-03-25 | $156.59 | $156.59 | $154.90 | $155.26 | $155.26 | 1,452,327 |
2025-03-24 | $155.00 | $156.59 | $154.96 | $156.36 | $156.36 | 666,269 |
2025-03-21 | $152.65 | $153.58 | $151.75 | $153.11 | $153.11 | 576,402 |
2025-03-20 | $153.78 | $155.74 | $153.49 | $154.26 | $154.26 | 836,030 |
2025-03-19 | $153.18 | $156.03 | $152.97 | $155.03 | $155.03 | 1,533,592 |
2025-03-18 | $153.55 | $153.55 | $152.48 | $153.10 | $153.10 | 907,541 |
2025-03-17 | $152.51 | $154.72 | $152.40 | $154.36 | $153.86 | 691,119 |
2025-03-14 | $150.66 | $152.86 | $150.29 | $152.75 | $152.75 | 664,472 |
2025-03-13 | $151.47 | $152.42 | $148.67 | $149.27 | $149.27 | 1,515,509 |
2025-03-12 | $152.43 | $152.68 | $150.16 | $151.32 | $151.32 | 978,453 |
2025-03-11 | $152.13 | $152.88 | $149.84 | $151.26 | $151.26 | 1,366,711 |
2025-03-10 | $153.76 | $154.91 | $150.45 | $151.54 | $151.54 | 1,214,655 |
2025-03-07 | $154.96 | $156.32 | $153.07 | $155.51 | $155.51 | 731,002 |
2025-03-06 | $154.82 | $156.31 | $153.85 | $154.96 | $154.96 | 801,215 |
2025-03-05 | $155.40 | $156.97 | $154.04 | $156.66 | $156.66 | 843,658 |
2025-03-04 | $155.92 | $157.85 | $153.65 | $155.40 | $155.40 | 1,510,653 |
2025-03-03 | $161.54 | $162.22 | $156.78 | $157.72 | $157.72 | 947,523 |
2025-02-28 | $159.51 | $161.22 | $159.04 | $161.10 | $161.10 | 1,965,901 |
2025-02-27 | $161.25 | $161.79 | $159.68 | $159.77 | $159.77 | 1,186,228 |
2025-02-26 | $161.97 | $162.99 | $160.60 | $161.28 | $161.28 | 804,754 |
2025-02-25 | $161.78 | $162.62 | $160.59 | $161.55 | $161.55 | 564,285 |
2025-02-24 | $162.83 | $163.16 | $161.31 | $161.38 | $161.38 | 1,000,200 |
2025-02-21 | $167.28 | $167.49 | $161.97 | $162.23 | $162.23 | 931,782 |
2025-02-20 | $166.93 | $167.05 | $164.99 | $165.92 | $165.92 | 682,417 |
2025-02-19 | $167.01 | $167.77 | $166.64 | $167.32 | $167.32 | 396,285 |
2025-02-18 | $167.49 | $168.49 | $167.06 | $168.17 | $168.17 | 1,445,287 |
2025-02-14 | $168.35 | $169.50 | $167.25 | $167.48 | $167.48 | 605,796 |
2025-02-13 | $166.77 | $167.72 | $166.06 | $167.50 | $167.50 | 841,451 |
2025-02-12 | $165.62 | $166.43 | $164.93 | $165.84 | $165.84 | 807,682 |
2025-02-11 | $166.60 | $168.03 | $166.37 | $167.92 | $167.92 | 463,651 |
2025-02-10 | $167.87 | $168.03 | $166.75 | $167.62 | $167.62 | 800,960 |
2025-02-07 | $169.06 | $169.06 | $166.33 | $167.09 | $167.09 | 496,959 |
2025-02-06 | $169.98 | $169.98 | $168.11 | $169.06 | $169.06 | 1,039,771 |
2025-02-05 | $168.42 | $169.24 | $167.46 | $169.13 | $169.13 | 1,076,530 |
2025-02-04 | $164.77 | $167.61 | $164.47 | $167.45 | $167.45 | 639,830 |
2025-02-03 | $164.11 | $166.70 | $163.19 | $165.19 | $165.19 | 688,604 |
2025-01-31 | $169.01 | $170.01 | $166.69 | $167.47 | $167.47 | 1,359,466 |
2025-01-30 | $168.98 | $170.14 | $167.81 | $169.03 | $169.03 | 909,221 |
2025-01-29 | $167.77 | $168.91 | $166.08 | $167.28 | $167.28 | 901,169 |
2025-01-28 | $168.64 | $168.81 | $167.12 | $167.96 | $167.96 | 693,078 |
2025-01-27 | $167.64 | $170.49 | $167.64 | $168.63 | $168.63 | 1,474,838 |
2025-01-24 | $167.84 | $169.18 | $167.46 | $168.28 | $168.28 | 882,280 |
2025-01-23 | $166.80 | $168.50 | $166.51 | $168.20 | $168.20 | 809,634 |
2025-01-22 | $168.81 | $168.92 | $167.54 | $167.76 | $167.76 | 527,486 |
2025-01-21 | $168.29 | $169.46 | $168.18 | $169.40 | $169.40 | 778,400 |
2025-01-17 | $167.72 | $168.03 | $166.28 | $166.95 | $166.95 | 571,193 |
2025-01-16 | $166.55 | $166.90 | $165.26 | $166.29 | $166.29 | 1,500,063 |
2025-01-15 | $167.69 | $167.69 | $165.37 | $166.38 | $166.38 | 716,509 |
2025-01-14 | $161.82 | $163.30 | $161.21 | $163.21 | $163.21 | 521,504 |
2025-01-13 | $158.71 | $160.97 | $158.23 | $160.75 | $160.75 | 711,359 |
2025-01-10 | $161.62 | $161.62 | $158.67 | $159.95 | $159.95 | 731,627 |
2025-01-08 | $162.93 | $163.97 | $161.77 | $163.59 | $163.59 | 912,608 |
2025-01-07 | $166.18 | $166.69 | $163.11 | $164.21 | $164.21 | 727,164 |
2025-01-06 | $166.51 | $167.62 | $165.11 | $165.30 | $165.30 | 662,431 |
2025-01-03 | $164.47 | $165.91 | $163.43 | $165.71 | $165.71 | 453,562 |
2025-01-02 | $165.61 | $166.57 | $162.92 | $163.92 | $163.92 | 586,226 |
2024-12-31 | $164.66 | $165.76 | $163.63 | $164.17 | $164.17 | 2,969,477 |
2024-12-30 | $163.41 | $164.39 | $161.62 | $163.70 | $163.70 | 1,298,405 |
2024-12-27 | $165.76 | $166.84 | $163.07 | $164.40 | $164.40 | 1,245,045 |
2024-12-26 | $164.70 | $166.94 | $163.76 | $166.71 | $166.71 | 760,909 |
2024-12-24 | $164.35 | $165.43 | $163.23 | $165.33 | $165.33 | 528,151 |
2024-12-23 | $163.93 | $164.25 | $162.52 | $163.86 | $163.86 | 1,319,762 |
2024-12-20 | $161.36 | $166.02 | $161.36 | $164.11 | $164.11 | 1,596,176 |
2024-12-19 | $165.17 | $166.50 | $162.56 | $162.69 | $162.69 | 1,893,923 |
2024-12-18 | $172.23 | $172.76 | $162.56 | $163.81 | $163.81 | 1,109,805 |
2024-12-17 | $172.74 | $173.44 | $171.00 | $171.36 | $171.36 | 918,675 |
2024-12-16 | $173.93 | $175.36 | $173.50 | $174.56 | $173.69 | 977,047 |
2024-12-13 | $175.05 | $175.15 | $173.15 | $174.21 | $173.34 | 477,120 |
2024-12-12 | $176.90 | $177.51 | $175.24 | $175.37 | $174.50 | 527,967 |
2024-12-11 | $178.00 | $178.42 | $176.74 | $177.50 | $176.62 | 935,277 |
2024-12-10 | $177.35 | $178.26 | $175.69 | $176.76 | $175.88 | 625,316 |
2024-12-09 | $178.66 | $179.66 | $177.11 | $177.18 | $176.30 | 480,040 |
2024-12-06 | $178.25 | $178.65 | $176.68 | $177.28 | $176.40 | 384,260 |
2024-12-05 | $178.90 | $179.06 | $177.00 | $177.19 | $176.31 | 634,947 |
2024-12-04 | $178.77 | $179.69 | $177.64 | $179.00 | $178.11 | 727,308 |
2024-12-03 | $180.44 | $180.73 | $178.36 | $178.77 | $177.88 | 869,882 |
2024-12-02 | $180.13 | $181.02 | $178.60 | $180.43 | $179.53 | 990,127 |
2024-11-29 | $181.03 | $181.90 | $180.08 | $180.33 | $180.33 | 457,545 |
2024-11-27 | $181.03 | $182.24 | $179.97 | $180.14 | $180.14 | 764,886 |
2024-11-26 | $180.61 | $180.61 | $178.90 | $179.75 | $179.75 | 610,518 |
2024-11-25 | $180.37 | $183.51 | $180.16 | $181.35 | $181.35 | 877,945 |
2024-11-22 | $176.07 | $178.82 | $175.98 | $178.55 | $178.55 | 997,762 |
2024-11-21 | $173.71 | $176.02 | $173.32 | $175.26 | $175.26 | 1,372,999 |
2024-11-20 | $172.72 | $172.92 | $171.21 | $172.88 | $172.88 | 777,847 |
2024-11-19 | $171.15 | $173.10 | $170.55 | $172.94 | $172.94 | 839,385 |
2024-11-18 | $172.79 | $174.05 | $172.57 | $172.75 | $172.75 | 826,935 |
2024-11-15 | $174.66 | $175.12 | $172.06 | $172.52 | $172.52 | 1,068,443 |
2024-11-14 | $176.46 | $177.09 | $173.63 | $174.32 | $174.32 | 704,834 |
2024-11-13 | $178.84 | $179.30 | $175.80 | $176.00 | $176.00 | 776,893 |
2024-11-12 | $179.60 | $180.84 | $177.11 | $177.58 | $177.58 | 807,448 |
2024-11-11 | $179.60 | $181.50 | $179.39 | $180.76 | $180.76 | 896,254 |
2024-11-08 | $176.81 | $178.26 | $176.32 | $177.80 | $177.80 | 1,147,184 |
2024-11-07 | $178.39 | $179.04 | $176.17 | $176.80 | $176.80 | 1,003,519 |
2024-11-06 | $175.09 | $179.09 | $175.09 | $178.67 | $178.67 | 2,694,806 |
2024-11-05 | $164.90 | $168.21 | $164.49 | $168.18 | $168.18 | 932,857 |
2024-11-04 | $164.36 | $166.42 | $163.71 | $165.09 | $165.09 | 866,272 |
2024-11-01 | $165.42 | $166.17 | $163.96 | $164.38 | $164.38 | 832,444 |
2024-10-31 | $166.75 | $167.33 | $164.27 | $164.36 | $164.36 | 1,677,535 |
2024-10-30 | $166.20 | $169.29 | $166.12 | $166.89 | $166.89 | 653,133 |
2024-10-29 | $166.17 | $166.80 | $165.55 | $166.75 | $166.75 | 1,991,809 |
2024-10-28 | $165.64 | $167.77 | $165.64 | $167.49 | $167.49 | 466,832 |
2024-10-25 | $166.89 | $167.19 | $164.40 | $164.67 | $164.67 | 937,514 |
2024-10-24 | $165.95 | $166.33 | $164.65 | $165.79 | $165.79 | 634,689 |
2024-10-23 | $165.44 | $166.09 | $163.89 | $165.31 | $165.31 | 511,676 |
2024-10-22 | $166.10 | $166.51 | $165.50 | $166.24 | $166.24 | 339,247 |
2024-10-21 | $170.24 | $170.35 | $166.62 | $166.73 | $166.73 | 679,772 |
2024-10-18 | $170.73 | $171.09 | $169.97 | $170.30 | $170.30 | 631,692 |
2024-10-17 | $170.42 | $170.68 | $169.21 | $170.41 | $170.41 | 871,708 |
2024-10-16 | $169.22 | $171.11 | $169.08 | $170.66 | $170.66 | 489,413 |
2024-10-15 | $167.25 | $169.91 | $166.74 | $167.67 | $167.67 | 830,673 |
2024-10-14 | $166.31 | $167.48 | $165.27 | $167.37 | $167.37 | 1,053,470 |
2024-10-11 | $163.20 | $166.55 | $163.20 | $166.32 | $166.32 | 985,083 |
2024-10-10 | $162.60 | $163.15 | $161.62 | $163.15 | $163.15 | 709,820 |
2024-10-09 | $163.50 | $165.10 | $162.97 | $164.01 | $164.01 | 1,088,910 |
2024-10-08 | $163.79 | $163.97 | $162.74 | $163.41 | $163.41 | 642,938 |
2024-10-07 | $164.72 | $164.72 | $162.70 | $163.82 | $163.82 | 428,616 |
2024-10-04 | $165.17 | $165.73 | $163.74 | $165.05 | $165.05 | 701,947 |
2024-10-03 | $163.13 | $163.64 | $161.96 | $163.00 | $163.00 | 674,551 |
2024-10-02 | $163.94 | $165.18 | $163.49 | $163.86 | $163.86 | 544,212 |
2024-10-01 | $166.51 | $166.51 | $163.42 | $164.38 | $164.38 | 897,783 |
2024-09-30 | $165.92 | $167.29 | $165.22 | $166.82 | $166.82 | 523,822 |
2024-09-27 | $167.15 | $168.08 | $165.81 | $166.37 | $166.37 | 1,100,767 |
2024-09-26 | $166.10 | $166.72 | $165.18 | $165.27 | $165.27 | 665,712 |
2024-09-25 | $166.62 | $166.62 | $164.24 | $164.28 | $164.28 | 877,891 |
2024-09-24 | $168.26 | $168.54 | $166.90 | $167.53 | $166.66 | 1,338,334 |
2024-09-23 | $168.53 | $169.04 | $166.89 | $167.51 | $166.64 | 620,210 |
2024-09-20 | $169.16 | $169.38 | $167.81 | $167.93 | $167.93 | 1,217,417 |
2024-09-19 | $171.43 | $171.43 | $168.51 | $170.39 | $170.39 | 912,494 |
2024-09-18 | $167.36 | $171.56 | $166.30 | $167.32 | $167.32 | 1,485,951 |
2024-09-17 | $167.05 | $169.16 | $166.74 | $167.10 | $167.10 | 1,568,592 |
2024-09-16 | $165.43 | $166.12 | $164.48 | $165.87 | $165.87 | 1,630,674 |
2024-09-13 | $162.35 | $165.00 | $162.35 | $164.84 | $164.84 | 876,935 |
2024-09-12 | $159.85 | $161.58 | $158.62 | $160.73 | $160.73 | 1,110,664 |
2024-09-11 | $158.35 | $159.12 | $155.45 | $158.85 | $158.85 | 741,362 |
2024-09-10 | $159.29 | $159.29 | $156.96 | $159.06 | $159.06 | 511,728 |
2024-09-09 | $159.28 | $160.38 | $158.53 | $159.05 | $159.05 | 708,839 |
2024-09-06 | $161.68 | $162.93 | $158.73 | $159.29 | $159.29 | 1,634,412 |
2024-09-05 | $163.38 | $163.70 | $161.37 | $161.88 | $161.88 | 1,006,478 |
2024-09-04 | $163.04 | $164.64 | $162.08 | $162.68 | $162.68 | 986,078 |
2024-09-03 | $166.15 | $166.89 | $162.78 | $163.18 | $163.18 | 1,114,887 |
2024-08-30 | $167.50 | $167.93 | $165.64 | $167.73 | $167.73 | 1,460,771 |
2024-08-29 | $166.84 | $168.23 | $165.19 | $166.83 | $166.83 | 1,032,188 |
2024-08-28 | $165.57 | $166.91 | $164.80 | $165.81 | $165.81 | 997,230 |
2024-08-27 | $166.69 | $166.88 | $165.60 | $166.29 | $166.29 | 1,301,178 |
2024-08-26 | $168.79 | $169.43 | $167.64 | $167.79 | $167.79 | 1,117,184 |
2024-08-23 | $162.98 | $168.40 | $162.96 | $167.57 | $167.57 | 1,765,804 |
2024-08-22 | $163.00 | $163.53 | $161.70 | $161.99 | $161.99 | 994,489 |
2024-08-21 | $162.45 | $163.19 | $161.38 | $163.00 | $163.00 | 669,979 |
2024-08-20 | $163.21 | $163.21 | $160.98 | $161.32 | $161.32 | 618,447 |
2024-08-19 | $161.95 | $163.44 | $161.82 | $163.39 | $163.39 | 1,056,754 |
2024-08-16 | $160.40 | $162.56 | $160.40 | $161.55 | $161.55 | 1,070,655 |
2024-08-15 | $159.79 | $161.73 | $159.30 | $160.76 | $160.76 | 1,736,783 |
2024-08-14 | $158.49 | $158.50 | $156.16 | $156.82 | $156.82 | 616,489 |
2024-08-13 | $156.46 | $157.99 | $155.26 | $157.73 | $157.73 | 1,481,522 |
2024-08-12 | $157.32 | $157.42 | $154.64 | $155.21 | $155.21 | 1,164,790 |
2024-08-09 | $158.18 | $158.18 | $155.88 | $156.93 | $156.93 | 1,194,549 |
2024-08-08 | $156.29 | $157.96 | $155.75 | $157.70 | $157.70 | 1,316,085 |
2024-08-07 | $158.96 | $158.96 | $154.28 | $154.69 | $154.69 | 1,612,953 |
2024-08-06 | $155.14 | $157.89 | $153.57 | $155.96 | $155.96 | 1,235,161 |
2024-08-05 | $152.00 | $156.50 | $150.87 | $154.46 | $154.46 | 1,961,396 |
2024-08-02 | $161.07 | $162.13 | $158.69 | $160.24 | $160.24 | 1,997,060 |
2024-08-01 | $171.25 | $172.09 | $164.62 | $165.92 | $165.92 | 1,907,034 |
2024-07-31 | $171.51 | $174.83 | $169.87 | $171.21 | $171.21 | 1,655,954 |
2024-07-30 | $169.87 | $171.06 | $169.29 | $170.42 | $170.42 | 1,173,547 |
2024-07-29 | $171.79 | $171.94 | $168.70 | $169.46 | $169.46 | 1,008,315 |
2024-07-26 | $171.05 | $171.86 | $169.33 | $171.34 | $171.34 | 1,449,843 |
2024-07-25 | $166.23 | $171.05 | $166.15 | $168.56 | $168.56 | 1,537,856 |
2024-07-24 | $168.06 | $170.31 | $165.98 | $166.14 | $166.14 | 1,251,953 |
2024-07-23 | $166.45 | $170.00 | $166.02 | $169.19 | $169.19 | 1,166,519 |
2024-07-22 | $165.20 | $167.58 | $163.34 | $167.21 | $167.21 | 1,500,312 |
2024-07-19 | $165.60 | $166.30 | $164.08 | $164.76 | $164.76 | 2,110,252 |
2024-07-18 | $167.94 | $170.67 | $165.12 | $165.73 | $165.73 | 1,135,170 |
2024-07-17 | $167.50 | $171.08 | $167.22 | $168.85 | $168.85 | 1,365,873 |
2024-07-16 | $164.43 | $169.12 | $164.19 | $168.92 | $168.92 | 1,547,744 |
2024-07-15 | $161.23 | $163.93 | $160.90 | $162.86 | $162.86 | 1,144,944 |
2024-07-12 | $160.25 | $161.51 | $159.68 | $159.96 | $159.96 | 983,635 |
2024-07-11 | $155.25 | $158.95 | $155.09 | $158.50 | $158.50 | 1,780,070 |
2024-07-10 | $151.14 | $152.53 | $150.84 | $152.45 | $152.45 | 1,961,048 |
2024-07-09 | $150.61 | $151.36 | $149.76 | $150.59 | $150.59 | 1,140,991 |
2024-07-08 | $151.06 | $152.20 | $150.72 | $151.15 | $151.15 | 620,987 |
2024-07-05 | $151.13 | $151.19 | $149.77 | $150.05 | $150.05 | 539,193 |
2024-07-03 | $151.81 | $152.63 | $151.34 | $151.46 | $151.46 | 722,969 |
2024-07-02 | $150.92 | $151.77 | $150.83 | $151.52 | $151.52 | 441,676 |
2024-07-01 | $152.73 | $153.13 | $150.34 | $150.93 | $150.93 | 693,464 |
2024-06-28 | $151.92 | $152.91 | $151.05 | $152.30 | $152.30 | 1,303,586 |
2024-06-27 | $150.22 | $150.86 | $149.64 | $150.86 | $150.86 | 799,597 |
2024-06-26 | $149.21 | $149.99 | $148.84 | $149.91 | $149.91 | 660,284 |
2024-06-25 | $151.08 | $151.08 | $149.54 | $150.09 | $150.09 | 1,739,907 |
2024-06-24 | $150.39 | $152.20 | $150.21 | $151.11 | $151.11 | 1,379,509 |
2024-06-21 | $149.56 | $149.92 | $148.82 | $149.84 | $149.84 | 863,257 |
2024-06-20 | $149.69 | $150.62 | $149.06 | $149.61 | $149.61 | 1,331,987 |
2024-06-18 | $149.97 | $150.77 | $149.64 | $149.94 | $149.94 | 1,594,785 |
2024-06-17 | $148.42 | $150.02 | $147.66 | $149.95 | $149.95 | 1,198,296 |
2024-06-14 | $149.50 | $149.75 | $148.22 | $148.78 | $148.78 | 595,865 |
2024-06-13 | $152.58 | $152.58 | $150.10 | $151.10 | $151.10 | 1,200,395 |
2024-06-12 | $154.14 | $155.57 | $152.32 | $152.71 | $152.71 | 1,432,782 |
2024-06-11 | $149.87 | $150.73 | $149.04 | $150.47 | $150.47 | 755,520 |
2024-06-10 | $150.82 | $151.99 | $149.99 | $151.81 | $151.14 | 686,998 |
2024-06-07 | $152.11 | $152.92 | $151.22 | $151.82 | $151.15 | 352,414 |
2024-06-06 | $153.79 | $154.37 | $153.05 | $153.49 | $152.81 | 685,680 |
2024-06-05 | $153.55 | $154.34 | $152.50 | $154.34 | $153.66 | 411,907 |
2024-06-04 | $153.97 | $154.07 | $152.64 | $152.68 | $152.00 | 851,771 |
2024-06-03 | $157.24 | $157.35 | $154.21 | $154.99 | $154.30 | 1,912,817 |
2024-05-31 | $155.03 | $155.94 | $154.34 | $155.88 | $155.19 | 1,771,352 |
2024-05-30 | $153.37 | $154.57 | $153.08 | $154.08 | $153.40 | 942,414 |
2024-05-29 | $152.92 | $152.92 | $151.97 | $152.17 | $151.49 | 442,415 |
2024-05-28 | $156.10 | $156.26 | $153.91 | $154.62 | $153.93 | 450,756 |
2024-05-24 | $155.03 | $155.39 | $154.36 | $155.17 | $154.48 | 728,400 |
2024-05-23 | $157.33 | $157.33 | $153.27 | $153.88 | $153.20 | 838,791 |
2024-05-22 | $157.49 | $157.82 | $156.12 | $156.78 | $156.08 | 446,370 |
2024-05-21 | $157.67 | $158.47 | $157.58 | $158.12 | $157.42 | 1,073,575 |
2024-05-20 | $158.64 | $159.54 | $158.19 | $158.19 | $157.49 | 994,408 |
2024-05-17 | $158.51 | $158.92 | $158.06 | $158.71 | $158.01 | 1,376,122 |
2024-05-16 | $158.69 | $159.11 | $158.28 | $158.37 | $157.67 | 1,108,420 |
2024-05-15 | $159.45 | $159.85 | $158.29 | $158.93 | $158.22 | 1,235,563 |
2024-05-14 | $157.86 | $158.66 | $157.17 | $157.81 | $157.11 | 1,294,775 |
2024-05-13 | $157.31 | $157.81 | $156.22 | $156.30 | $155.61 | 1,011,982 |
2024-05-10 | $157.47 | $157.65 | $155.48 | $156.19 | $155.50 | 2,327,185 |
2024-05-09 | $155.54 | $157.30 | $155.26 | $157.15 | $156.45 | 842,971 |
2024-05-08 | $154.24 | $155.37 | $153.99 | $155.37 | $154.68 | 1,819,887 |
2024-05-07 | $156.00 | $156.77 | $155.63 | $155.63 | $154.94 | 547,938 |
2024-05-06 | $155.38 | $156.08 | $155.18 | $155.65 | $154.96 | 878,243 |
2024-05-03 | $155.14 | $156.00 | $153.71 | $154.21 | $153.53 | 1,115,091 |
2024-05-02 | $151.97 | $153.02 | $150.61 | $152.88 | $152.20 | 1,205,660 |
2024-05-01 | $149.30 | $152.81 | $149.17 | $149.82 | $149.16 | 1,663,038 |
2024-04-30 | $150.99 | $151.14 | $148.91 | $149.04 | $148.38 | 971,099 |
2024-04-29 | $151.58 | $152.47 | $151.39 | $152.05 | $151.38 | 1,088,911 |
2024-04-26 | $150.40 | $151.61 | $150.01 | $151.14 | $150.47 | 647,945 |
2024-04-25 | $149.85 | $150.47 | $148.23 | $150.18 | $149.51 | 979,727 |
2024-04-24 | $151.21 | $151.70 | $150.07 | $151.28 | $150.61 | 1,082,492 |
2024-04-23 | $149.48 | $152.43 | $149.26 | $151.74 | $151.07 | 1,164,686 |
2024-04-22 | $148.55 | $150.32 | $147.66 | $149.51 | $148.85 | 1,515,119 |
2024-04-19 | $146.00 | $148.09 | $145.71 | $147.78 | $147.78 | 3,766,899 |
2024-04-18 | $146.68 | $148.09 | $145.71 | $146.33 | $146.33 | 943,839 |
2024-04-17 | $148.41 | $148.65 | $146.03 | $146.03 | $146.03 | 1,163,393 |
2024-04-16 | $147.52 | $148.21 | $146.28 | $147.30 | $147.30 | 900,497 |
2024-04-15 | $151.05 | $151.62 | $147.81 | $148.60 | $148.60 | 1,611,132 |
2024-04-12 | $151.88 | $152.53 | $149.65 | $150.38 | $150.38 | 889,668 |
2024-04-11 | $152.54 | $153.00 | $150.78 | $152.59 | $152.59 | 811,382 |
2024-04-10 | $152.62 | $153.53 | $150.52 | $151.58 | $151.58 | 1,706,443 |
2024-04-09 | $156.42 | $156.91 | $155.12 | $156.46 | $156.46 | 1,226,449 |
2024-04-08 | $155.75 | $156.18 | $155.00 | $155.66 | $155.66 | 913,556 |
2024-04-05 | $153.91 | $155.51 | $153.55 | $154.80 | $154.80 | 1,073,304 |
2024-04-04 | $156.96 | $157.42 | $153.69 | $154.17 | $154.17 | 876,776 |
2024-04-03 | $154.04 | $155.77 | $153.71 | $155.41 | $155.41 | 779,594 |
2024-04-02 | $155.30 | $155.46 | $153.59 | $154.41 | $154.41 | 832,736 |
2024-04-01 | $159.35 | $159.35 | $156.90 | $157.07 | $157.07 | 1,048,287 |
2024-03-28 | $158.12 | $159.81 | $158.08 | $158.81 | $158.81 | 1,302,597 |
2024-03-27 | $155.21 | $157.90 | $155.03 | $157.85 | $157.85 | 1,469,448 |
2024-03-26 | $155.55 | $155.92 | $153.92 | $154.03 | $154.03 | 1,548,701 |
2024-03-25 | $155.02 | $156.04 | $154.60 | $154.61 | $154.61 | 1,161,180 |
2024-03-22 | $156.94 | $157.16 | $154.37 | $154.42 | $154.42 | 1,312,424 |
2024-03-21 | $155.98 | $157.27 | $155.75 | $156.78 | $156.78 | 963,329 |
2024-03-20 | $151.57 | $156.33 | $151.27 | $155.45 | $154.89 | 1,286,493 |
2024-03-19 | $150.55 | $152.52 | $150.44 | $152.11 | $151.56 | 1,675,601 |
2024-03-18 | $151.99 | $151.99 | $150.59 | $150.84 | $150.30 | 1,978,158 |
2024-03-15 | $149.98 | $152.23 | $149.98 | $151.63 | $151.63 | 1,784,821 |
2024-03-14 | $153.38 | $153.38 | $149.68 | $150.82 | $150.82 | 2,571,909 |
2024-03-13 | $153.23 | $154.74 | $153.13 | $153.69 | $153.69 | 1,547,928 |
2024-03-12 | $153.90 | $154.22 | $152.40 | $153.34 | $153.34 | 1,601,584 |
2024-03-11 | $154.31 | $155.05 | $153.54 | $154.04 | $154.04 | 911,714 |
2024-03-08 | $155.88 | $157.19 | $154.11 | $154.76 | $154.76 | 1,336,631 |
2024-03-07 | $154.58 | $155.74 | $154.35 | $154.53 | $154.53 | 1,212,921 |
2024-03-06 | $154.09 | $154.09 | $152.66 | $153.41 | $153.41 | 1,494,639 |
2024-03-05 | $152.51 | $153.99 | $152.27 | $152.74 | $152.74 | 1,296,832 |
2024-03-04 | $154.49 | $154.97 | $152.94 | $153.10 | $153.10 | 1,411,075 |
2024-03-01 | $153.27 | $154.33 | $151.96 | $154.10 | $154.10 | 1,037,740 |
2024-02-29 | $153.58 | $154.50 | $152.13 | $153.00 | $153.00 | 1,360,362 |
2024-02-28 | $151.86 | $152.81 | $151.28 | $151.63 | $151.63 | 892,773 |
2024-02-27 | $152.46 | $153.09 | $152.08 | $152.69 | $152.69 | 1,231,719 |
2024-02-26 | $150.52 | $152.01 | $150.04 | $151.16 | $151.16 | 648,238 |
2024-02-23 | $150.52 | $151.85 | $149.76 | $150.81 | $150.81 | 563,665 |
2024-02-22 | $150.49 | $150.93 | $149.55 | $150.48 | $150.48 | 1,509,849 |
2024-02-21 | $149.82 | $150.59 | $149.37 | $150.43 | $150.43 | 1,301,330 |
2024-02-20 | $150.73 | $151.56 | $149.99 | $150.52 | $150.52 | 2,154,535 |
2024-02-16 | $151.86 | $153.81 | $151.63 | $152.33 | $152.33 | 1,821,102 |
2024-02-15 | $151.22 | $154.34 | $151.03 | $154.02 | $154.02 | 1,335,328 |
2024-02-14 | $149.14 | $150.35 | $147.78 | $149.92 | $149.92 | 2,071,019 |
2024-02-13 | $148.37 | $149.04 | $145.65 | $147.01 | $147.01 | 2,436,181 |
2024-02-12 | $150.61 | $153.93 | $150.61 | $153.38 | $153.38 | 1,311,875 |
2024-02-09 | $149.15 | $150.47 | $148.01 | $150.33 | $150.33 | 1,046,730 |
2024-02-08 | $146.64 | $148.67 | $146.12 | $148.56 | $148.56 | 810,238 |
2024-02-07 | $147.61 | $147.61 | $145.63 | $146.63 | $146.63 | 2,353,361 |
2024-02-06 | $146.00 | $147.59 | $145.37 | $147.12 | $147.12 | 1,966,731 |
2024-02-05 | $146.80 | $146.98 | $144.75 | $146.03 | $146.03 | 1,965,256 |
2024-02-02 | $147.59 | $149.08 | $146.81 | $148.26 | $148.26 | 1,487,967 |
2024-02-01 | $149.18 | $149.88 | $146.38 | $149.51 | $149.51 | 1,916,766 |
2024-01-31 | $151.63 | $152.96 | $148.01 | $148.14 | $148.14 | 1,907,447 |
2024-01-30 | $152.36 | $153.09 | $151.80 | $152.26 | $152.26 | 989,216 |
2024-01-29 | $151.35 | $153.25 | $150.34 | $153.21 | $153.21 | 1,610,110 |
2024-01-26 | $151.68 | $152.51 | $150.55 | $151.25 | $151.25 | 670,110 |
2024-01-25 | $151.64 | $152.16 | $149.56 | $150.97 | $150.97 | 563,767 |
2024-01-24 | $152.27 | $152.64 | $149.29 | $149.47 | $149.47 | 1,219,324 |
2024-01-23 | $152.52 | $152.97 | $150.14 | $150.57 | $150.57 | 1,040,591 |
2024-01-22 | $149.36 | $151.50 | $149.36 | $151.40 | $151.40 | 1,576,626 |
2024-01-19 | $147.76 | $148.48 | $145.59 | $148.36 | $148.36 | 803,764 |
2024-01-18 | $146.88 | $146.89 | $144.92 | $146.78 | $146.78 | 1,271,752 |
2024-01-17 | $144.75 | $146.45 | $144.20 | $145.61 | $145.61 | 1,386,382 |
2024-01-16 | $147.96 | $148.34 | $146.48 | $146.87 | $146.87 | 1,514,320 |
2024-01-12 | $151.28 | $152.12 | $148.72 | $149.29 | $149.29 | 786,888 |
2024-01-11 | $149.99 | $150.11 | $147.66 | $149.45 | $149.45 | 1,381,292 |
2024-01-10 | $150.27 | $150.88 | $149.21 | $150.63 | $150.63 | 682,247 |
2024-01-09 | $150.49 | $151.08 | $149.47 | $150.40 | $150.40 | 1,058,135 |
2024-01-08 | $150.05 | $152.33 | $149.29 | $152.33 | $152.33 | 1,137,231 |
2024-01-05 | $149.63 | $152.00 | $149.11 | $150.20 | $150.20 | 1,278,357 |
2024-01-04 | $151.08 | $151.87 | $150.42 | $150.54 | $150.54 | 1,435,119 |
2024-01-03 | $153.36 | $153.39 | $150.64 | $150.90 | $150.90 | 1,383,950 |
2024-01-02 | $154.10 | $156.48 | $153.85 | $154.81 | $154.81 | 1,742,622 |
2023-12-29 | $157.51 | $157.72 | $155.24 | $155.33 | $155.33 | 1,107,176 |
2023-12-28 | $157.51 | $158.58 | $157.19 | $157.72 | $157.72 | 936,412 |
2023-12-27 | $158.37 | $158.87 | $157.38 | $158.20 | $158.20 | 1,044,357 |
2023-12-26 | $156.58 | $158.50 | $156.19 | $158.11 | $158.11 | 1,254,097 |
2023-12-22 | $155.72 | $157.35 | $155.24 | $156.03 | $156.03 | 1,503,059 |
2023-12-21 | $153.99 | $155.01 | $153.23 | $154.91 | $154.91 | 1,735,041 |
2023-12-20 | $155.00 | $157.11 | $152.43 | $152.43 | $152.43 | 1,627,995 |
2023-12-19 | $153.67 | $156.32 | $153.52 | $156.04 | $155.13 | 1,224,921 |
2023-12-18 | $153.93 | $154.27 | $152.61 | $152.86 | $151.97 | 1,352,252 |
2023-12-15 | $154.93 | $155.14 | $152.14 | $153.03 | $152.13 | 2,454,911 |
2023-12-14 | $152.78 | $155.52 | $152.78 | $154.40 | $153.50 | 3,286,968 |
2023-12-13 | $144.50 | $150.19 | $143.51 | $150.13 | $149.25 | 2,409,190 |
2023-12-12 | $144.79 | $145.12 | $143.77 | $144.47 | $143.62 | 1,154,628 |
2023-12-11 | $144.69 | $145.58 | $144.33 | $145.10 | $144.25 | 1,620,596 |
2023-12-08 | $143.89 | $145.84 | $143.63 | $145.08 | $144.23 | 1,742,606 |
2023-12-07 | $142.82 | $144.22 | $142.27 | $144.18 | $143.34 | 1,579,945 |
2023-12-06 | $143.80 | $146.07 | $142.54 | $142.68 | $141.84 | 1,638,427 |
2023-12-05 | $144.30 | $144.42 | $142.76 | $142.95 | $142.11 | 1,267,399 |
2023-12-04 | $142.82 | $145.18 | $142.82 | $145.11 | $144.26 | 2,407,334 |
2023-12-01 | $138.41 | $143.65 | $137.88 | $143.51 | $142.67 | 1,544,604 |
2023-11-30 | $139.17 | $139.79 | $138.27 | $138.97 | $138.16 | 1,577,617 |
2023-11-29 | $138.80 | $140.58 | $138.39 | $138.48 | $137.67 | 1,446,621 |
2023-11-28 | $138.02 | $138.50 | $136.86 | $137.72 | $136.91 | 1,429,341 |
2023-11-27 | $137.84 | $138.33 | $136.98 | $138.06 | $137.25 | 1,296,292 |
2023-11-24 | $137.73 | $138.97 | $137.49 | $138.52 | $137.71 | 1,116,216 |
2023-11-22 | $137.74 | $138.53 | $137.12 | $137.79 | $136.98 | 789,269 |
2023-11-21 | $138.04 | $138.17 | $136.87 | $136.93 | $136.13 | 1,043,987 |
2023-11-20 | $138.36 | $139.07 | $137.63 | $138.74 | $137.93 | 1,514,718 |
2023-11-17 | $137.67 | $138.61 | $137.34 | $138.36 | $137.55 | 1,376,499 |
2023-11-16 | $138.14 | $138.62 | $135.83 | $136.29 | $135.49 | 1,828,225 |
2023-11-15 | $138.17 | $140.63 | $137.91 | $138.66 | $137.85 | 3,323,412 |
2023-11-14 | $134.64 | $138.31 | $134.64 | $138.20 | $137.39 | 2,620,374 |
2023-11-13 | $130.28 | $131.36 | $129.68 | $130.81 | $130.04 | 1,511,638 |
2023-11-10 | $130.25 | $131.37 | $129.30 | $130.81 | $130.04 | 1,732,309 |
2023-11-09 | $132.70 | $132.70 | $129.45 | $129.76 | $129.00 | 1,369,963 |
2023-11-08 | $133.17 | $133.39 | $131.28 | $131.74 | $130.97 | 1,486,882 |
2023-11-07 | $133.53 | $133.72 | $132.49 | $133.15 | $132.37 | 1,205,016 |
2023-11-06 | $136.00 | $136.06 | $133.52 | $134.23 | $133.44 | 2,003,666 |
2023-11-03 | $134.89 | $137.02 | $134.89 | $136.04 | $135.24 | 1,972,122 |
2023-11-02 | $129.96 | $132.54 | $129.96 | $132.46 | $131.68 | 2,121,574 |
2023-11-01 | $127.33 | $128.39 | $126.23 | $128.30 | $127.55 | 1,320,726 |
2023-10-31 | $126.55 | $127.69 | $126.22 | $127.40 | $126.65 | 1,377,842 |
2023-10-30 | $126.62 | $127.70 | $125.44 | $126.44 | $125.70 | 1,775,983 |
2023-10-27 | $127.54 | $127.61 | $124.97 | $125.51 | $125.51 | 2,120,056 |
2023-10-26 | $126.66 | $128.24 | $126.33 | $127.21 | $127.21 | 1,771,762 |
2023-10-25 | $126.70 | $127.38 | $125.86 | $126.34 | $126.34 | 1,505,095 |
2023-10-24 | $128.11 | $128.80 | $127.09 | $127.84 | $127.84 | 1,116,457 |
2023-10-23 | $127.54 | $129.13 | $127.09 | $127.27 | $127.27 | 1,119,641 |
2023-10-20 | $130.35 | $130.38 | $128.34 | $128.42 | $128.42 | 1,403,249 |
2023-10-19 | $131.61 | $132.70 | $129.76 | $130.05 | $130.05 | 1,609,697 |
2023-10-18 | $133.66 | $133.66 | $131.71 | $131.93 | $131.93 | 1,825,077 |
2023-10-17 | $132.19 | $135.84 | $132.19 | $134.73 | $134.73 | 1,088,019 |
2023-10-16 | $132.24 | $133.37 | $131.63 | $133.10 | $133.10 | 1,584,529 |
2023-10-13 | $132.90 | $133.17 | $130.80 | $131.16 | $131.16 | 1,778,958 |
2023-10-12 | $134.82 | $134.96 | $131.35 | $132.23 | $132.23 | 1,185,829 |
2023-10-11 | $134.84 | $135.78 | $133.96 | $134.80 | $134.80 | 1,079,896 |
2023-10-10 | $133.54 | $135.48 | $133.54 | $134.54 | $134.54 | 1,635,042 |
2023-10-09 | $131.50 | $133.75 | $131.13 | $133.12 | $133.12 | 1,150,935 |
2023-10-06 | $130.69 | $133.02 | $129.64 | $132.10 | $132.10 | 1,427,066 |
2023-10-05 | $130.58 | $131.60 | $130.16 | $131.32 | $131.32 | 761,949 |
2023-10-04 | $130.96 | $131.23 | $129.35 | $130.99 | $130.99 | 1,521,551 |
2023-10-03 | $132.33 | $132.76 | $130.44 | $131.03 | $131.03 | 1,455,827 |
2023-10-02 | $135.48 | $135.54 | $132.43 | $133.10 | $133.10 | 1,546,312 |
2023-09-29 | $137.07 | $137.27 | $135.13 | $135.55 | $135.55 | 1,454,804 |
2023-09-28 | $135.11 | $136.82 | $134.99 | $136.14 | $136.14 | 970,780 |
2023-09-27 | $134.81 | $135.70 | $133.90 | $134.99 | $134.99 | 1,592,037 |
2023-09-26 | $134.75 | $135.93 | $133.80 | $133.80 | $133.80 | 1,132,848 |
2023-09-25 | $135.15 | $136.92 | $134.97 | $136.75 | $135.79 | 1,121,304 |
2023-09-22 | $136.66 | $137.23 | $135.78 | $135.80 | $134.85 | 2,504,249 |
2023-09-21 | $137.49 | $137.51 | $136.36 | $136.37 | $135.42 | 1,377,282 |
2023-09-20 | $140.11 | $141.06 | $138.24 | $138.27 | $137.30 | 1,141,409 |
2023-09-19 | $140.00 | $140.95 | $139.11 | $139.52 | $138.55 | 620,114 |
2023-09-18 | $141.26 | $141.26 | $139.90 | $139.90 | $138.92 | 935,434 |
2023-09-15 | $141.95 | $142.13 | $140.36 | $141.00 | $140.01 | 1,597,208 |
2023-09-14 | $141.39 | $142.53 | $141.29 | $142.38 | $142.38 | 1,459,428 |
2023-09-13 | $141.06 | $141.47 | $139.51 | $139.98 | $139.98 | 1,855,654 |
2023-09-12 | $140.72 | $141.71 | $140.51 | $140.95 | $140.95 | 795,554 |
2023-09-11 | $141.53 | $141.94 | $140.57 | $140.75 | $140.75 | 1,000,296 |
2023-09-08 | $140.68 | $140.96 | $139.75 | $140.49 | $140.49 | 674,263 |
2023-09-07 | $141.15 | $141.36 | $140.02 | $140.54 | $140.54 | 830,923 |
2023-09-06 | $142.54 | $143.51 | $141.03 | $141.72 | $141.72 | 986,013 |
2023-09-05 | $144.97 | $145.17 | $142.58 | $142.58 | $142.58 | 1,102,118 |
2023-09-01 | $144.97 | $146.51 | $144.97 | $145.98 | $145.98 | 819,345 |
2023-08-31 | $144.42 | $145.14 | $143.84 | $144.02 | $144.02 | 1,118,340 |
2023-08-30 | $143.76 | $144.66 | $143.33 | $144.22 | $144.22 | 1,026,094 |
2023-08-29 | $142.41 | $144.13 | $141.49 | $144.00 | $144.00 | 1,337,297 |
2023-08-28 | $141.56 | $143.14 | $141.56 | $142.21 | $142.21 | 1,503,004 |
2023-08-25 | $141.32 | $141.85 | $139.17 | $140.77 | $140.77 | 954,406 |
2023-08-24 | $141.47 | $142.81 | $140.47 | $140.57 | $140.57 | 1,809,650 |
2023-08-23 | $140.58 | $142.13 | $140.05 | $141.95 | $141.95 | 1,197,821 |
2023-08-22 | $141.70 | $142.27 | $140.23 | $140.50 | $140.50 | 1,132,869 |
2023-08-21 | $142.13 | $142.66 | $140.58 | $141.47 | $141.47 | 1,202,370 |
2023-08-18 | $140.26 | $142.62 | $140.26 | $142.13 | $142.13 | 722,404 |
2023-08-17 | $143.42 | $143.75 | $141.57 | $141.65 | $141.65 | 1,695,354 |
2023-08-16 | $144.05 | $145.24 | $142.63 | $142.63 | $142.63 | 1,378,429 |
2023-08-15 | $145.54 | $145.56 | $144.19 | $144.27 | $144.27 | 1,190,581 |
2023-08-14 | $146.67 | $146.67 | $145.33 | $146.56 | $146.56 | 797,145 |
2023-08-11 | $146.77 | $147.95 | $146.64 | $147.35 | $147.35 | 1,494,905 |
2023-08-10 | $148.68 | $149.85 | $146.54 | $147.02 | $147.02 | 1,115,237 |
2023-08-09 | $149.03 | $149.03 | $147.42 | $148.04 | $148.04 | 1,212,254 |
2023-08-08 | $147.91 | $148.97 | $146.51 | $148.84 | $148.84 | 1,265,268 |
2023-08-07 | $149.40 | $149.84 | $148.20 | $149.51 | $149.51 | 1,530,778 |
2023-08-04 | $149.08 | $150.55 | $148.52 | $148.93 | $148.93 | 1,393,952 |
2023-08-03 | $148.44 | $149.71 | $147.47 | $148.86 | $148.86 | 1,462,912 |
2023-08-02 | $149.38 | $149.64 | $148.25 | $149.09 | $149.09 | 1,257,568 |
2023-08-01 | $150.49 | $150.86 | $149.04 | $150.75 | $150.75 | 1,550,417 |
2023-07-31 | $150.25 | $151.49 | $150.25 | $151.24 | $151.24 | 2,738,516 |
2023-07-28 | $149.29 | $150.37 | $149.01 | $149.83 | $149.83 | 1,103,914 |
2023-07-27 | $150.90 | $150.90 | $147.36 | $147.94 | $147.94 | 1,018,337 |
2023-07-26 | $148.24 | $150.37 | $148.08 | $149.94 | $149.94 | 1,476,918 |
2023-07-25 | $148.28 | $149.26 | $148.00 | $148.07 | $148.07 | 1,498,834 |
2023-07-24 | $147.83 | $149.10 | $147.49 | $148.54 | $148.54 | 1,137,070 |
2023-07-21 | $149.12 | $149.12 | $147.38 | $147.63 | $147.63 | 1,309,881 |
2023-07-20 | $149.41 | $149.41 | $147.30 | $148.26 | $148.26 | 941,544 |
2023-07-19 | $148.43 | $149.45 | $148.13 | $149.30 | $149.30 | 1,529,435 |
2023-07-18 | $145.88 | $148.35 | $145.65 | $147.84 | $147.84 | 1,689,878 |
2023-07-17 | $144.17 | $146.25 | $143.78 | $145.54 | $145.54 | 1,456,149 |
2023-07-14 | $146.13 | $146.13 | $143.30 | $144.30 | $144.30 | 2,143,920 |
2023-07-13 | $145.29 | $146.40 | $144.80 | $146.11 | $146.11 | 930,857 |
2023-07-12 | $145.75 | $146.13 | $144.71 | $145.09 | $145.09 | 1,620,074 |
2023-07-11 | $142.21 | $143.52 | $141.61 | $143.27 | $143.27 | 993,476 |
2023-07-10 | $139.67 | $141.97 | $139.38 | $141.74 | $141.74 | 1,147,857 |
2023-07-07 | $137.87 | $140.95 | $137.84 | $139.81 | $139.81 | 1,544,409 |
2023-07-06 | $138.94 | $138.94 | $136.18 | $137.82 | $137.82 | 944,619 |
2023-07-05 | $141.43 | $141.43 | $139.84 | $140.31 | $140.31 | 2,082,959 |
2023-07-03 | $140.65 | $142.45 | $140.65 | $141.98 | $141.98 | 1,782,259 |
2023-06-30 | $141.92 | $142.00 | $140.64 | $140.80 | $140.80 | 1,690,734 |
2023-06-29 | $139.39 | $141.08 | $138.99 | $140.75 | $140.75 | 1,268,522 |
2023-06-28 | $138.29 | $138.90 | $137.30 | $138.82 | $138.82 | 1,713,017 |
2023-06-27 | $136.71 | $138.92 | $135.89 | $138.40 | $138.40 | 2,426,769 |
2023-06-26 | $135.79 | $137.57 | $135.79 | $136.34 | $136.34 | 1,805,423 |
2023-06-23 | $136.07 | $137.07 | $135.04 | $135.79 | $135.79 | 1,378,119 |
2023-06-22 | $138.93 | $138.93 | $137.02 | $137.65 | $137.65 | 1,922,674 |
2023-06-21 | $139.14 | $140.07 | $138.30 | $139.14 | $139.14 | 2,223,423 |
2023-06-20 | $140.34 | $140.44 | $138.77 | $139.65 | $139.65 | 2,115,274 |
2023-06-16 | $142.76 | $142.76 | $139.74 | $140.56 | $140.56 | 2,173,149 |
2023-06-15 | $139.85 | $141.70 | $139.68 | $141.62 | $141.62 | 2,078,213 |
2023-06-14 | $142.38 | $143.23 | $139.69 | $140.44 | $140.44 | 1,663,934 |
2023-06-13 | $141.07 | $143.07 | $140.74 | $142.06 | $142.06 | 1,720,858 |
2023-06-12 | $140.29 | $141.50 | $139.46 | $140.49 | $140.49 | 677,081 |
2023-06-09 | $141.26 | $141.27 | $139.69 | $140.17 | $140.17 | 1,917,863 |
2023-06-08 | $142.05 | $142.38 | $140.17 | $141.40 | $141.40 | 1,097,092 |
2023-06-07 | $140.07 | $142.84 | $140.07 | $142.33 | $142.33 | 2,009,087 |
2023-06-06 | $135.19 | $140.37 | $135.19 | $139.67 | $139.06 | 2,138,758 |
2023-06-05 | $137.50 | $137.50 | $134.89 | $135.58 | $134.98 | 1,543,000 |
2023-06-02 | $134.22 | $138.01 | $134.15 | $137.80 | $137.19 | 2,492,879 |
2023-06-01 | $131.35 | $133.08 | $130.46 | $132.39 | $131.81 | 1,554,330 |
2023-05-31 | $132.02 | $133.17 | $130.10 | $131.13 | $130.55 | 2,330,648 |
2023-05-30 | $133.69 | $134.10 | $132.17 | $132.83 | $132.25 | 1,380,111 |
2023-05-26 | $131.91 | $133.26 | $131.50 | $133.13 | $133.13 | 534,395 |
2023-05-25 | $132.62 | $132.89 | $130.54 | $131.85 | $131.85 | 1,125,835 |
2023-05-24 | $134.19 | $134.44 | $132.60 | $132.98 | $132.98 | 726,558 |
2023-05-23 | $134.67 | $137.11 | $134.45 | $134.78 | $134.78 | 1,780,327 |
2023-05-22 | $133.64 | $135.34 | $132.87 | $134.74 | $134.74 | 863,244 |
2023-05-19 | $135.67 | $135.67 | $132.35 | $133.04 | $133.04 | 1,413,766 |
2023-05-18 | $133.19 | $134.48 | $132.44 | $134.13 | $134.13 | 1,905,267 |
2023-05-17 | $130.87 | $133.84 | $130.19 | $133.52 | $133.52 | 2,770,325 |
2023-05-16 | $131.01 | $131.32 | $129.81 | $129.86 | $129.86 | 669,592 |
2023-05-15 | $130.91 | $132.66 | $130.64 | $131.95 | $131.95 | 1,268,296 |
2023-05-12 | $131.23 | $131.42 | $129.48 | $130.43 | $130.43 | 871,973 |
2023-05-11 | $130.94 | $131.03 | $129.80 | $130.66 | $130.66 | 947,388 |
2023-05-10 | $133.01 | $133.03 | $130.23 | $131.50 | $131.50 | 1,310,709 |
2023-05-09 | $131.03 | $131.82 | $129.92 | $131.17 | $131.17 | 1,207,651 |
2023-05-08 | $132.72 | $132.95 | $131.01 | $131.64 | $131.64 | 1,678,553 |
2023-05-05 | $131.30 | $132.56 | $131.09 | $132.11 | $132.11 | 2,296,834 |
2023-05-04 | $129.23 | $129.64 | $127.21 | $128.93 | $128.93 | 2,790,870 |
2023-05-03 | $130.61 | $133.12 | $130.14 | $130.42 | $130.42 | 2,361,088 |
2023-05-02 | $132.56 | $132.56 | $128.72 | $130.22 | $130.22 | 2,054,474 |
2023-05-01 | $133.49 | $135.10 | $132.91 | $133.30 | $133.30 | 1,883,073 |
2023-04-28 | $132.22 | $134.28 | $132.13 | $133.56 | $133.56 | 2,410,066 |
2023-04-27 | $131.07 | $133.83 | $130.34 | $132.42 | $132.42 | 1,970,905 |
2023-04-26 | $131.19 | $132.06 | $129.99 | $130.43 | $130.43 | 2,153,714 |
2023-04-25 | $133.82 | $133.82 | $131.61 | $131.70 | $131.70 | 1,818,294 |
2023-04-24 | $135.21 | $135.93 | $134.43 | $134.96 | $134.96 | 2,067,234 |
2023-04-21 | $135.60 | $135.60 | $134.04 | $135.17 | $135.17 | 1,373,089 |
2023-04-20 | $135.52 | $136.20 | $134.83 | $135.34 | $135.34 | 1,429,489 |
2023-04-19 | $135.01 | $136.76 | $134.69 | $136.31 | $136.31 | 1,738,986 |
2023-04-18 | $137.05 | $137.05 | $134.80 | $135.68 | $135.68 | 1,968,650 |
2023-04-17 | $135.12 | $136.69 | $134.79 | $136.59 | $136.59 | 2,002,410 |
2023-04-14 | $136.67 | $137.26 | $134.03 | $134.94 | $134.94 | 1,338,475 |
2023-04-13 | $135.26 | $136.77 | $134.69 | $136.37 | $136.37 | 1,178,838 |
2023-04-12 | $137.20 | $137.32 | $134.60 | $134.82 | $134.82 | 1,309,714 |
2023-04-11 | $135.45 | $136.57 | $135.14 | $135.79 | $135.79 | 1,157,072 |
2023-04-10 | $133.29 | $135.08 | $133.17 | $134.85 | $134.85 | 1,363,418 |
2023-04-06 | $133.39 | $134.18 | $132.85 | $133.68 | $133.68 | 1,481,720 |
2023-04-05 | $133.48 | $134.03 | $132.60 | $133.38 | $133.38 | 960,188 |
2023-04-04 | $137.08 | $137.34 | $133.33 | $134.21 | $134.21 | 1,870,339 |
2023-04-03 | $137.42 | $138.12 | $135.62 | $136.85 | $136.85 | 1,847,960 |
2023-03-31 | $135.60 | $137.16 | $135.60 | $137.02 | $137.02 | 2,713,142 |
2023-03-30 | $136.28 | $136.49 | $134.12 | $134.61 | $134.61 | 1,566,200 |
2023-03-29 | $135.09 | $135.19 | $133.95 | $135.01 | $135.01 | 1,588,094 |
2023-03-28 | $133.13 | $134.39 | $132.80 | $133.69 | $133.69 | 1,049,171 |
2023-03-27 | $134.08 | $134.53 | $132.91 | $133.69 | $133.69 | 1,698,908 |
2023-03-24 | $129.32 | $132.61 | $128.66 | $132.27 | $132.27 | 1,676,450 |
2023-03-23 | $132.71 | $134.11 | $129.65 | $130.78 | $130.78 | 1,826,207 |
2023-03-22 | $136.70 | $137.00 | $132.50 | $132.55 | $131.85 | 1,976,959 |
2023-03-21 | $136.52 | $137.82 | $136.17 | $136.73 | $136.01 | 1,276,606 |
2023-03-20 | $133.81 | $135.96 | $133.64 | $133.97 | $133.26 | 1,622,806 |
2023-03-17 | $135.19 | $135.51 | $132.07 | $132.64 | $131.94 | 2,420,491 |
2023-03-16 | $133.68 | $138.06 | $132.22 | $136.75 | $136.03 | 2,854,122 |
2023-03-15 | $133.95 | $135.19 | $132.41 | $135.00 | $134.29 | 2,182,701 |
2023-03-14 | $139.31 | $139.90 | $135.87 | $137.14 | $136.41 | 1,355,847 |
2023-03-13 | $134.87 | $137.59 | $133.13 | $134.90 | $134.19 | 3,331,552 |
2023-03-10 | $140.81 | $141.14 | $136.31 | $138.04 | $137.31 | 3,130,691 |
2023-03-09 | $146.26 | $146.35 | $141.62 | $141.79 | $141.79 | 1,874,576 |
2023-03-08 | $146.56 | $147.05 | $145.16 | $146.30 | $146.30 | 863,795 |
2023-03-07 | $147.80 | $148.15 | $145.87 | $146.16 | $146.16 | 858,758 |
2023-03-06 | $150.54 | $150.75 | $147.44 | $148.06 | $148.06 | 858,124 |
2023-03-03 | $149.22 | $150.85 | $148.25 | $150.43 | $150.43 | 2,386,733 |
2023-03-02 | $147.59 | $148.87 | $146.71 | $148.57 | $148.57 | 1,091,465 |
2023-03-01 | $148.70 | $149.19 | $147.44 | $148.29 | $148.29 | 1,348,371 |
2023-02-28 | $148.67 | $149.99 | $148.51 | $148.60 | $148.60 | 1,100,344 |
2023-02-27 | $149.48 | $150.32 | $148.20 | $148.67 | $148.67 | 963,119 |
2023-02-24 | $147.82 | $148.51 | $147.09 | $148.24 | $148.24 | 847,973 |
2023-02-23 | $150.02 | $150.47 | $147.98 | $149.74 | $149.74 | 593,478 |
2023-02-22 | $148.69 | $149.92 | $148.34 | $148.99 | $148.99 | 380,383 |
2023-02-21 | $151.24 | $151.55 | $148.35 | $148.61 | $148.61 | 1,028,991 |
2023-02-17 | $152.05 | $153.11 | $151.33 | $152.85 | $152.85 | 899,130 |
2023-02-16 | $152.18 | $153.88 | $151.23 | $152.46 | $152.46 | 1,695,045 |
2023-02-15 | $151.22 | $153.76 | $150.79 | $153.64 | $153.64 | 1,273,848 |
2023-02-14 | $152.05 | $153.41 | $150.63 | $152.23 | $152.23 | 560,295 |
2023-02-13 | $151.08 | $152.72 | $150.19 | $152.64 | $152.64 | 695,501 |
2023-02-10 | $150.06 | $151.15 | $149.58 | $150.91 | $150.91 | 1,636,665 |
2023-02-09 | $154.14 | $154.29 | $150.07 | $150.51 | $150.51 | 1,110,165 |
2023-02-08 | $154.38 | $154.53 | $152.39 | $152.81 | $152.81 | 299,836 |
2023-02-07 | $153.76 | $155.47 | $152.44 | $154.99 | $154.99 | 854,932 |
2023-02-06 | $155.71 | $155.96 | $153.45 | $154.18 | $154.18 | 694,044 |
2023-02-03 | $155.88 | $157.65 | $155.26 | $156.36 | $156.36 | 1,869,763 |
2023-02-02 | $155.23 | $157.49 | $154.70 | $156.96 | $156.96 | 884,395 |
2023-02-01 | $151.70 | $155.38 | $150.88 | $153.88 | $153.88 | 1,492,080 |
2023-01-31 | $148.77 | $152.15 | $148.77 | $152.07 | $152.07 | 1,987,993 |
2023-01-30 | $148.70 | $150.17 | $148.19 | $148.38 | $148.38 | 1,897,877 |
2023-01-27 | $149.00 | $150.63 | $148.66 | $150.02 | $150.02 | 1,985,436 |
2023-01-26 | $149.61 | $150.00 | $147.48 | $149.11 | $149.11 | 1,180,413 |
2023-01-25 | $146.84 | $148.46 | $145.89 | $148.38 | $148.38 | 1,091,335 |
2023-01-24 | $147.53 | $148.45 | $146.86 | $147.88 | $147.88 | 895,557 |
2023-01-23 | $147.00 | $148.77 | $146.32 | $148.02 | $148.02 | 1,696,498 |
2023-01-20 | $145.04 | $146.77 | $143.95 | $146.70 | $146.70 | 1,636,607 |
2023-01-19 | $144.36 | $145.05 | $143.22 | $144.37 | $144.37 | 1,426,887 |
2023-01-18 | $148.70 | $149.33 | $145.29 | $145.44 | $145.44 | 1,424,914 |
2023-01-17 | $148.38 | $148.87 | $147.69 | $148.00 | $148.00 | 1,591,862 |
2023-01-13 | $146.69 | $148.61 | $146.33 | $148.37 | $148.37 | 490,301 |
2023-01-12 | $146.13 | $147.84 | $144.94 | $147.67 | $147.67 | 1,200,364 |
2023-01-11 | $144.13 | $145.30 | $143.83 | $145.23 | $145.23 | 1,065,477 |
2023-01-10 | $141.49 | $143.52 | $141.06 | $143.46 | $143.46 | 982,951 |
2023-01-09 | $142.94 | $143.30 | $141.42 | $141.69 | $141.69 | 1,371,976 |
2023-01-06 | $139.95 | $142.22 | $139.23 | $141.92 | $141.92 | 1,350,756 |
2023-01-05 | $139.33 | $139.48 | $137.80 | $138.84 | $138.84 | 730,863 |
2023-01-04 | $139.03 | $141.10 | $139.03 | $140.18 | $140.18 | 716,308 |
2023-01-03 | $139.89 | $141.05 | $137.20 | $138.25 | $138.25 | 1,818,311 |
2022-12-30 | $138.08 | $139.02 | $137.63 | $138.67 | $138.67 | 1,041,174 |
2022-12-29 | $137.05 | $139.47 | $136.72 | $139.23 | $139.23 | 1,320,242 |
2022-12-28 | $138.40 | $138.77 | $136.02 | $136.05 | $136.05 | 1,137,369 |
2022-12-27 | $139.01 | $139.10 | $137.73 | $138.25 | $138.25 | 1,377,173 |
2022-12-23 | $137.85 | $138.86 | $137.13 | $138.79 | $138.79 | 774,267 |
2022-12-22 | $138.30 | $138.30 | $135.64 | $137.93 | $137.93 | 1,520,969 |
2022-12-21 | $138.64 | $140.30 | $138.52 | $139.41 | $139.41 | 1,598,369 |
2022-12-20 | $136.92 | $138.16 | $136.26 | $137.38 | $137.38 | 789,594 |
2022-12-19 | $138.64 | $138.76 | $136.38 | $136.92 | $136.92 | 1,454,210 |
2022-12-16 | $137.74 | $138.99 | $137.05 | $138.30 | $138.30 | 2,522,954 |
2022-12-15 | $141.15 | $141.40 | $138.99 | $139.45 | $139.45 | 1,405,697 |
2022-12-14 | $143.55 | $144.81 | $141.84 | $142.68 | $142.68 | 1,830,920 |
2022-12-13 | $146.52 | $147.90 | $142.87 | $143.57 | $143.57 | 1,343,664 |
2022-12-12 | $143.07 | $144.34 | $142.04 | $144.02 | $143.08 | 1,632,992 |
2022-12-09 | $143.60 | $144.23 | $142.68 | $142.74 | $141.81 | 1,296,793 |
2022-12-08 | $144.16 | $145.42 | $143.48 | $144.30 | $143.36 | 1,374,291 |
2022-12-07 | $144.09 | $145.05 | $143.15 | $143.41 | $142.48 | 1,078,869 |
2022-12-06 | $145.50 | $145.95 | $143.30 | $144.11 | $143.17 | 1,090,299 |
2022-12-05 | $149.23 | $149.23 | $145.07 | $145.61 | $145.61 | 1,517,081 |
2022-12-02 | $147.48 | $150.19 | $147.18 | $149.64 | $149.64 | 817,815 |
2022-12-01 | $150.19 | $151.06 | $148.54 | $148.83 | $148.83 | 1,625,619 |
2022-11-30 | $146.65 | $149.60 | $144.59 | $149.44 | $149.44 | 1,474,973 |
2022-11-29 | $145.18 | $146.69 | $145.18 | $146.01 | $146.01 | 920,987 |
2022-11-28 | $146.85 | $147.58 | $144.71 | $145.17 | $145.17 | 1,197,920 |
2022-11-25 | $147.53 | $148.75 | $147.43 | $148.11 | $148.11 | 482,308 |
2022-11-23 | $147.26 | $148.14 | $146.74 | $147.70 | $147.70 | 562,877 |
2022-11-22 | $146.90 | $147.91 | $146.35 | $147.73 | $147.73 | 846,899 |
2022-11-21 | $145.72 | $146.27 | $144.99 | $146.12 | $146.12 | 1,213,986 |
2022-11-18 | $147.75 | $147.75 | $145.50 | $146.38 | $146.38 | 1,560,756 |
2022-11-17 | $144.57 | $145.63 | $143.85 | $145.49 | $145.49 | 894,731 |
2022-11-16 | $148.45 | $148.50 | $146.20 | $146.56 | $146.56 | 1,305,922 |
2022-11-15 | $149.60 | $150.87 | $148.12 | $149.13 | $149.13 | 733,873 |
2022-11-14 | $148.30 | $149.85 | $147.38 | $147.52 | $147.52 | 781,166 |
2022-11-11 | $148.73 | $150.66 | $148.35 | $149.15 | $149.15 | 1,183,556 |
2022-11-10 | $145.77 | $148.38 | $145.07 | $148.18 | $148.18 | 1,383,415 |
2022-11-09 | $142.37 | $143.06 | $139.91 | $140.23 | $140.23 | 671,532 |
2022-11-08 | $144.20 | $145.23 | $141.77 | $143.41 | $143.41 | 664,315 |
2022-11-07 | $143.58 | $144.50 | $142.32 | $143.53 | $143.53 | 1,565,317 |
2022-11-04 | $142.53 | $143.51 | $140.54 | $142.91 | $142.91 | 787,373 |
2022-11-03 | $139.66 | $141.12 | $138.37 | $140.35 | $140.35 | 1,449,890 |
2022-11-02 | $144.94 | $146.58 | $141.08 | $141.22 | $141.22 | 1,108,496 |
2022-11-01 | $146.71 | $146.72 | $144.94 | $145.58 | $145.58 | 965,146 |
2022-10-31 | $144.54 | $145.78 | $144.01 | $145.32 | $145.32 | 1,798,392 |
2022-10-28 | $142.46 | $145.31 | $141.66 | $145.11 | $145.11 | 1,306,257 |
2022-10-27 | $142.64 | $144.12 | $141.74 | $141.90 | $141.90 | 789,587 |
2022-10-26 | $141.44 | $143.57 | $140.70 | $141.25 | $141.25 | 1,040,163 |
2022-10-25 | $137.33 | $141.32 | $137.33 | $140.62 | $140.62 | 966,299 |
2022-10-24 | $137.07 | $137.79 | $135.75 | $137.33 | $137.33 | 989,258 |
2022-10-21 | $133.93 | $136.97 | $133.27 | $136.55 | $136.55 | 1,345,708 |
2022-10-20 | $135.86 | $137.20 | $133.10 | $133.56 | $133.56 | 1,301,678 |
2022-10-19 | $136.31 | $137.17 | $134.03 | $135.51 | $135.51 | 1,218,031 |
2022-10-18 | $138.70 | $139.86 | $136.60 | $137.64 | $137.64 | 1,205,259 |
2022-10-17 | $134.72 | $136.46 | $134.72 | $136.08 | $136.08 | 1,181,170 |
2022-10-14 | $136.31 | $137.24 | $132.16 | $132.21 | $132.21 | 666,189 |
2022-10-13 | $129.16 | $135.78 | $128.31 | $135.22 | $135.22 | 1,354,618 |
2022-10-12 | $131.75 | $132.49 | $130.25 | $131.57 | $131.57 | 1,362,024 |
2022-10-11 | $130.66 | $133.39 | $129.64 | $131.83 | $131.83 | 1,234,202 |
2022-10-10 | $132.01 | $132.68 | $130.66 | $131.32 | $131.32 | 844,218 |
2022-10-07 | $134.06 | $134.41 | $131.17 | $131.76 | $131.76 | 1,283,407 |
2022-10-06 | $135.51 | $136.89 | $134.43 | $135.11 | $135.11 | 549,976 |
2022-10-05 | $135.40 | $136.47 | $133.77 | $136.05 | $136.05 | 815,748 |
2022-10-04 | $134.24 | $137.40 | $134.24 | $137.35 | $137.35 | 1,595,103 |
2022-10-03 | $130.77 | $132.83 | $129.00 | $132.17 | $132.17 | 1,435,332 |
2022-09-30 | $129.60 | $132.16 | $128.80 | $128.93 | $128.93 | 1,785,303 |
2022-09-29 | $131.58 | $131.59 | $128.24 | $129.78 | $129.78 | 2,200,742 |
2022-09-28 | $130.31 | $134.03 | $129.78 | $133.10 | $133.10 | 1,631,922 |
2022-09-27 | $131.05 | $132.09 | $128.66 | $129.63 | $129.63 | 2,253,404 |
2022-09-26 | $131.19 | $133.51 | $129.41 | $129.89 | $129.89 | 2,466,188 |
2022-09-23 | $134.36 | $134.44 | $131.13 | $132.98 | $132.98 | 1,372,717 |
2022-09-22 | $138.72 | $139.13 | $135.69 | $136.21 | $136.21 | 1,627,767 |
2022-09-21 | $141.99 | $143.09 | $138.90 | $138.97 | $138.97 | 1,047,796 |
2022-09-20 | $141.76 | $141.76 | $140.01 | $141.07 | $141.07 | 1,125,243 |
2022-09-19 | $139.95 | $143.13 | $139.95 | $142.97 | $142.97 | 1,046,520 |
2022-09-16 | $141.19 | $141.54 | $139.60 | $141.40 | $141.40 | 1,064,715 |
2022-09-15 | $142.80 | $144.98 | $142.43 | $142.86 | $142.86 | 2,141,628 |
2022-09-14 | $143.81 | $143.83 | $141.95 | $143.60 | $143.60 | 790,307 |
2022-09-13 | $145.73 | $146.31 | $142.80 | $143.46 | $143.46 | 1,280,596 |
2022-09-12 | $148.23 | $149.43 | $147.93 | $149.05 | $149.05 | 1,183,601 |
2022-09-09 | $145.63 | $147.37 | $145.41 | $147.18 | $147.18 | 1,872,513 |
2022-09-08 | $142.33 | $144.42 | $141.43 | $144.29 | $144.29 | 1,507,797 |
2022-09-07 | $140.60 | $143.68 | $140.37 | $143.43 | $143.43 | 1,517,841 |
2022-09-06 | $142.91 | $142.98 | $140.21 | $140.75 | $140.75 | 1,097,038 |
2022-09-02 | $145.08 | $145.45 | $141.70 | $142.44 | $142.44 | 1,421,114 |
2022-09-01 | $143.38 | $143.65 | $141.76 | $143.45 | $143.45 | 1,040,253 |
2022-08-31 | $145.86 | $146.35 | $144.45 | $144.68 | $144.68 | 1,032,038 |
2022-08-30 | $148.22 | $148.37 | $145.07 | $145.71 | $145.71 | 642,928 |
2022-08-29 | $147.90 | $149.00 | $147.54 | $147.82 | $147.82 | 1,430,766 |
2022-08-26 | $154.00 | $154.05 | $149.03 | $149.22 | $149.22 | 1,239,834 |
2022-08-25 | $152.15 | $153.87 | $151.76 | $153.85 | $153.85 | 710,375 |
2022-08-24 | $150.82 | $152.21 | $150.10 | $151.53 | $151.53 | 1,034,813 |
2022-08-23 | $151.05 | $152.33 | $150.62 | $150.83 | $150.83 | 467,003 |
2022-08-22 | $151.98 | $152.26 | $150.36 | $150.78 | $150.78 | 1,377,433 |
2022-08-19 | $155.80 | $156.19 | $153.79 | $154.27 | $154.27 | 1,056,336 |
2022-08-18 | $156.80 | $157.62 | $156.20 | $157.38 | $157.38 | 593,304 |
2022-08-17 | $157.66 | $158.00 | $155.91 | $156.77 | $156.77 | 760,597 |
2022-08-16 | $158.46 | $160.21 | $158.05 | $159.38 | $159.38 | 705,744 |
2022-08-15 | $157.14 | $159.08 | $156.61 | $159.07 | $159.07 | 2,690,361 |
2022-08-12 | $156.16 | $158.58 | $155.67 | $158.47 | $158.47 | 1,091,722 |
2022-08-11 | $155.92 | $157.54 | $155.05 | $155.31 | $155.31 | 1,073,423 |
2022-08-10 | $153.04 | $154.79 | $152.90 | $154.41 | $154.41 | 1,149,122 |
2022-08-09 | $151.69 | $151.78 | $150.00 | $150.82 | $150.82 | 818,507 |
2022-08-08 | $151.56 | $153.41 | $151.52 | $152.19 | $152.19 | 1,520,233 |
2022-08-05 | $148.63 | $150.82 | $148.35 | $150.67 | $150.67 | 783,765 |
2022-08-04 | $150.39 | $150.45 | $149.40 | $149.80 | $149.80 | 823,787 |
2022-08-03 | $149.39 | $150.70 | $149.00 | $150.26 | $150.26 | 896,676 |
2022-08-02 | $148.90 | $150.26 | $148.04 | $148.49 | $148.49 | 1,359,392 |
2022-08-01 | $148.30 | $150.12 | $147.16 | $149.32 | $149.32 | 937,735 |
2022-07-29 | $148.43 | $149.65 | $147.86 | $149.25 | $149.25 | 1,069,949 |
2022-07-28 | $147.14 | $148.48 | $145.39 | $148.33 | $148.33 | 1,182,562 |
2022-07-27 | $144.54 | $147.20 | $144.07 | $146.62 | $146.62 | 634,897 |
2022-07-26 | $143.75 | $144.16 | $143.08 | $143.55 | $143.55 | 606,614 |
2022-07-25 | $143.71 | $144.58 | $142.68 | $144.20 | $144.20 | 951,371 |
2022-07-22 | $145.33 | $145.71 | $141.95 | $143.10 | $143.10 | 1,768,720 |
2022-07-21 | $143.95 | $145.00 | $142.33 | $144.93 | $144.93 | 1,307,760 |
2022-07-20 | $142.69 | $145.00 | $142.61 | $144.74 | $144.74 | 1,112,612 |
2022-07-19 | $139.93 | $143.18 | $139.93 | $142.93 | $142.93 | 1,279,782 |
2022-07-18 | $139.85 | $140.77 | $137.90 | $138.25 | $138.25 | 1,213,035 |
2022-07-15 | $137.43 | $138.54 | $135.38 | $138.28 | $138.28 | 1,323,825 |
2022-07-14 | $135.05 | $135.64 | $133.65 | $135.38 | $135.38 | 1,509,832 |
2022-07-13 | $135.54 | $137.58 | $135.17 | $136.99 | $136.99 | 874,138 |
2022-07-12 | $136.57 | $138.80 | $136.57 | $137.40 | $137.40 | 1,269,842 |
2022-07-11 | $138.69 | $139.10 | $136.80 | $137.14 | $137.14 | 803,595 |
2022-07-08 | $139.57 | $140.61 | $138.26 | $139.51 | $139.51 | 704,846 |
2022-07-07 | $138.37 | $140.11 | $138.30 | $139.66 | $139.66 | 724,846 |
2022-07-06 | $138.09 | $138.95 | $135.82 | $137.26 | $137.26 | 1,340,970 |
2022-07-05 | $135.99 | $138.55 | $133.98 | $138.49 | $138.49 | 1,487,258 |
2022-07-01 | $135.76 | $138.38 | $134.96 | $138.12 | $138.12 | 1,230,112 |
2022-06-30 | $134.86 | $137.31 | $133.93 | $136.15 | $136.15 | 2,111,919 |
2022-06-29 | $138.39 | $138.58 | $135.64 | $136.87 | $136.87 | 1,806,308 |
2022-06-28 | $141.39 | $142.69 | $138.37 | $138.44 | $138.44 | 940,108 |
2022-06-27 | $140.95 | $141.71 | $139.68 | $140.60 | $140.60 | 1,433,807 |
2022-06-24 | $137.20 | $140.26 | $137.05 | $139.98 | $139.98 | 2,862,288 |
2022-06-23 | $136.42 | $136.92 | $134.13 | $136.24 | $136.24 | 1,211,824 |
2022-06-22 | $135.01 | $137.39 | $134.87 | $136.20 | $136.20 | 1,583,738 |
2022-06-21 | $136.73 | $138.60 | $135.99 | $137.03 | $137.03 | 1,409,077 |
2022-06-17 | $135.04 | $136.89 | $133.55 | $134.84 | $134.84 | 1,215,607 |
2022-06-16 | $137.71 | $138.10 | $133.74 | $134.47 | $134.47 | 2,360,089 |
2022-06-15 | $140.31 | $142.50 | $138.64 | $140.80 | $140.80 | 941,419 |
2022-06-14 | $140.30 | $140.92 | $137.79 | $139.20 | $139.20 | 1,435,591 |
2022-06-13 | $142.34 | $143.62 | $139.13 | $139.78 | $139.78 | 2,107,090 |
2022-06-10 | $147.88 | $148.38 | $145.60 | $146.48 | $146.48 | 1,192,162 |
2022-06-09 | $152.40 | $152.57 | $149.98 | $150.01 | $150.01 | 1,562,233 |
2022-06-08 | $155.56 | $155.71 | $152.72 | $153.50 | $152.91 | 1,706,335 |
2022-06-07 | $152.77 | $156.29 | $152.60 | $156.17 | $155.57 | 1,195,278 |
2022-06-06 | $154.44 | $154.57 | $153.26 | $153.91 | $153.32 | 1,259,562 |
2022-06-03 | $153.02 | $153.58 | $152.18 | $153.01 | $152.42 | 1,220,032 |
2022-06-02 | $151.57 | $154.01 | $150.97 | $154.01 | $153.42 | 834,614 |
2022-06-01 | $152.24 | $152.81 | $149.14 | $151.40 | $150.82 | 1,087,552 |
2022-05-31 | $152.76 | $153.05 | $150.95 | $151.69 | $151.11 | 1,746,792 |
2022-05-27 | $150.55 | $153.28 | $150.31 | $153.28 | $152.69 | 995,644 |
2022-05-26 | $148.06 | $150.76 | $148.06 | $149.84 | $149.26 | 1,157,501 |
2022-05-25 | $143.94 | $147.86 | $143.94 | $147.08 | $146.51 | 1,509,850 |
2022-05-24 | $144.62 | $144.96 | $141.50 | $144.33 | $143.78 | 1,739,758 |
2022-05-23 | $144.98 | $146.30 | $143.66 | $145.61 | $145.05 | 1,415,144 |
2022-05-20 | $145.27 | $145.59 | $140.35 | $143.48 | $142.93 | 1,575,802 |
2022-05-19 | $143.38 | $145.66 | $143.00 | $143.93 | $143.38 | 1,308,572 |
2022-05-18 | $147.81 | $148.21 | $143.59 | $144.34 | $143.79 | 1,479,197 |
2022-05-17 | $146.72 | $149.04 | $146.43 | $148.98 | $148.41 | 1,468,109 |
2022-05-16 | $144.31 | $145.63 | $143.31 | $144.71 | $144.15 | 1,024,612 |
2022-05-13 | $143.07 | $145.55 | $143.05 | $144.44 | $143.89 | 3,303,849 |
2022-05-12 | $139.87 | $142.47 | $138.81 | $141.57 | $141.03 | 1,904,919 |
2022-05-11 | $143.01 | $145.86 | $140.29 | $140.57 | $140.03 | 1,904,800 |
2022-05-10 | $145.10 | $145.89 | $140.16 | $142.86 | $142.31 | 1,929,827 |
2022-05-09 | $146.55 | $147.07 | $142.91 | $143.51 | $142.96 | 2,121,601 |
2022-05-06 | $149.84 | $150.29 | $146.97 | $148.69 | $148.12 | 1,870,164 |
2022-05-05 | $154.16 | $154.19 | $148.54 | $150.27 | $149.69 | 3,004,611 |
2022-05-04 | $151.82 | $155.72 | $150.08 | $155.50 | $154.90 | 1,991,098 |
2022-05-03 | $149.41 | $152.26 | $148.89 | $151.49 | $150.91 | 1,789,466 |
2022-05-02 | $148.84 | $150.49 | $146.11 | $149.30 | $148.73 | 2,118,607 |
2022-04-29 | $152.47 | $153.61 | $148.40 | $148.82 | $148.25 | 2,050,679 |
2022-04-28 | $151.63 | $153.75 | $148.74 | $153.05 | $152.46 | 1,895,589 |
2022-04-27 | $150.85 | $151.86 | $149.54 | $150.25 | $149.67 | 2,201,447 |
2022-04-26 | $153.37 | $153.97 | $150.39 | $150.59 | $150.01 | 1,697,919 |
2022-04-25 | $153.08 | $154.79 | $150.66 | $154.58 | $153.99 | 2,682,257 |
2022-04-22 | $157.78 | $157.91 | $154.25 | $154.56 | $153.97 | 1,740,701 |
2022-04-21 | $162.71 | $163.13 | $157.90 | $158.45 | $157.84 | 1,723,578 |
2022-04-20 | $161.36 | $162.54 | $161.04 | $161.43 | $160.81 | 2,895,077 |
2022-04-19 | $157.65 | $160.70 | $157.65 | $160.35 | $159.73 | 2,584,975 |
2022-04-18 | $157.61 | $158.55 | $156.78 | $157.53 | $156.92 | 1,457,420 |
2022-04-14 | $159.02 | $159.91 | $157.75 | $157.94 | $157.33 | 1,637,546 |
2022-04-13 | $156.21 | $158.91 | $156.19 | $158.59 | $157.98 | 880,605 |
2022-04-12 | $156.53 | $158.40 | $155.25 | $155.78 | $155.18 | 1,045,572 |
2022-04-11 | $155.76 | $157.41 | $154.78 | $155.11 | $154.51 | 1,730,267 |
2022-04-08 | $156.60 | $157.63 | $155.65 | $156.13 | $155.53 | 1,165,796 |
2022-04-07 | $157.39 | $157.80 | $154.82 | $156.61 | $156.01 | 1,660,985 |
2022-04-06 | $158.13 | $158.48 | $156.58 | $157.39 | $156.79 | 1,225,609 |
2022-04-05 | $162.51 | $163.64 | $158.55 | $158.86 | $158.25 | 4,102,054 |
2022-04-04 | $163.00 | $163.15 | $160.74 | $162.49 | $161.87 | 3,036,264 |
2022-04-01 | $162.28 | $163.00 | $161.03 | $162.71 | $162.08 | 1,077,625 |
2022-03-31 | $162.88 | $164.26 | $161.28 | $161.40 | $160.78 | 1,433,612 |
2022-03-30 | $166.11 | $166.33 | $162.42 | $163.16 | $162.53 | 2,918,358 |
2022-03-29 | $164.06 | $166.38 | $163.60 | $166.04 | $165.40 | 2,587,653 |
2022-03-28 | $162.63 | $162.71 | $160.74 | $162.68 | $162.06 | 1,457,614 |
2022-03-25 | $161.51 | $163.24 | $161.51 | $163.05 | $162.42 | 2,444,869 |
2022-03-24 | $160.60 | $161.58 | $159.55 | $161.54 | $160.92 | 885,805 |
2022-03-23 | $162.43 | $162.63 | $160.47 | $160.64 | $159.51 | 1,348,857 |
2022-03-22 | $162.59 | $164.31 | $161.72 | $162.95 | $161.80 | 1,141,002 |
2022-03-21 | $162.80 | $163.87 | $160.84 | $161.90 | $160.76 | 1,124,999 |
2022-03-18 | $161.26 | $162.52 | $160.28 | $162.27 | $161.13 | 1,770,947 |
2022-03-17 | $159.33 | $161.94 | $159.17 | $161.70 | $160.56 | 2,102,671 |
2022-03-16 | $157.81 | $160.27 | $156.48 | $160.27 | $159.14 | 1,333,169 |
2022-03-15 | $155.42 | $156.79 | $154.86 | $156.72 | $155.62 | 2,206,126 |
2022-03-14 | $157.74 | $157.92 | $154.56 | $155.50 | $154.41 | 1,544,142 |
2022-03-11 | $159.39 | $160.21 | $157.03 | $157.07 | $155.97 | 2,063,554 |
2022-03-10 | $156.40 | $158.80 | $156.27 | $158.62 | $157.50 | 1,191,031 |
2022-03-09 | $157.49 | $159.02 | $156.98 | $158.29 | $157.18 | 1,360,354 |
2022-03-08 | $155.16 | $158.53 | $154.73 | $155.25 | $154.16 | 1,733,617 |
2022-03-07 | $157.92 | $158.69 | $154.44 | $154.56 | $153.47 | 2,568,786 |
2022-03-04 | $157.83 | $158.03 | $156.07 | $157.79 | $156.68 | 2,455,346 |
2022-03-03 | $160.66 | $160.75 | $157.97 | $159.41 | $158.29 | 1,573,353 |
2022-03-02 | $156.87 | $160.83 | $156.77 | $159.97 | $158.85 | 1,502,172 |
2022-03-01 | $158.56 | $159.15 | $154.59 | $155.82 | $154.72 | 1,755,735 |
2022-02-28 | $156.94 | $159.57 | $156.65 | $158.74 | $157.62 | 1,654,402 |
2022-02-25 | $155.10 | $158.42 | $154.58 | $158.38 | $157.27 | 1,568,965 |
2022-02-24 | $149.23 | $154.83 | $149.00 | $154.56 | $153.47 | 3,551,123 |
2022-02-23 | $155.81 | $156.30 | $152.00 | $152.31 | $151.24 | 2,513,143 |
2022-02-22 | $156.12 | $157.00 | $153.49 | $154.51 | $153.42 | 2,872,165 |
2022-02-18 | $156.33 | $158.79 | $156.24 | $156.60 | $155.50 | 2,847,744 |
2022-02-17 | $159.33 | $159.55 | $156.92 | $157.49 | $156.38 | 1,653,205 |
2022-02-16 | $159.47 | $160.97 | $159.01 | $160.32 | $159.19 | 1,146,126 |
2022-02-15 | $157.62 | $159.92 | $157.26 | $159.72 | $158.60 | 1,508,731 |
2022-02-14 | $157.24 | $158.07 | $155.18 | $156.17 | $155.07 | 1,999,686 |
2022-02-11 | $157.74 | $159.65 | $155.68 | $156.88 | $155.78 | 2,114,676 |
2022-02-10 | $157.48 | $161.17 | $156.51 | $157.52 | $156.41 | 1,710,414 |
2022-02-09 | $158.61 | $159.55 | $158.29 | $159.45 | $158.33 | 1,168,751 |
2022-02-08 | $155.71 | $157.86 | $155.66 | $157.53 | $156.42 | 1,535,142 |
2022-02-07 | $154.90 | $156.55 | $154.59 | $155.37 | $154.28 | 1,580,274 |
2022-02-04 | $154.35 | $156.02 | $152.39 | $154.97 | $153.88 | 1,259,877 |
2022-02-03 | $155.43 | $157.11 | $154.33 | $154.56 | $153.47 | 1,902,364 |
2022-02-02 | $158.03 | $158.03 | $155.22 | $156.80 | $155.70 | 2,611,475 |
2022-02-01 | $156.71 | $158.05 | $154.20 | $157.77 | $156.66 | 2,516,169 |
2022-01-31 | $152.43 | $156.34 | $151.85 | $156.34 | $155.24 | 1,384,959 |
2022-01-28 | $151.34 | $153.43 | $148.46 | $153.35 | $152.27 | 2,577,284 |
2022-01-27 | $155.41 | $157.11 | $150.33 | $151.25 | $150.19 | 2,661,403 |
2022-01-26 | $158.23 | $159.68 | $152.50 | $154.37 | $153.28 | 1,510,033 |
2022-01-25 | $155.25 | $158.08 | $152.39 | $156.34 | $155.24 | 1,703,555 |
2022-01-24 | $151.89 | $157.83 | $150.50 | $157.24 | $156.13 | 2,825,072 |
2022-01-21 | $156.19 | $158.54 | $154.41 | $154.47 | $153.38 | 3,206,919 |
2022-01-20 | $160.26 | $162.48 | $156.44 | $156.74 | $155.64 | 2,068,194 |
2022-01-19 | $163.40 | $163.48 | $159.78 | $159.93 | $158.81 | 2,142,499 |
2022-01-18 | $165.51 | $165.76 | $162.37 | $162.55 | $161.41 | 1,407,216 |
2022-01-14 | $164.44 | $166.67 | $164.03 | $166.61 | $165.44 | 1,439,775 |
2022-01-13 | $166.29 | $167.91 | $165.18 | $165.60 | $164.44 | 2,034,794 |
2022-01-12 | $167.30 | $167.66 | $164.92 | $165.93 | $164.76 | 1,454,601 |
2022-01-11 | $165.62 | $166.81 | $163.58 | $166.62 | $165.45 | 1,175,539 |
2022-01-10 | $165.47 | $165.90 | $163.26 | $165.42 | $164.26 | 2,775,219 |
2022-01-07 | $166.86 | $167.84 | $165.60 | $166.11 | $164.94 | 1,367,547 |
2022-01-06 | $166.28 | $167.80 | $164.96 | $166.86 | $165.69 | 1,929,642 |
2022-01-05 | $169.66 | $170.49 | $165.37 | $165.47 | $164.31 | 2,067,330 |
2022-01-04 | $168.93 | $170.25 | $168.67 | $169.21 | $168.02 | 2,357,341 |
2022-01-03 | $166.71 | $169.58 | $166.71 | $168.07 | $166.89 | 1,591,265 |
2021-12-31 | $165.80 | $166.79 | $165.57 | $166.05 | $164.88 | 1,013,525 |
2021-12-30 | $166.31 | $167.83 | $165.81 | $165.91 | $164.74 | 1,510,963 |
2021-12-29 | $165.93 | $166.55 | $165.21 | $166.31 | $165.14 | 1,256,551 |
2021-12-28 | $166.10 | $167.80 | $165.72 | $165.97 | $164.80 | 1,405,834 |
2021-12-27 | $164.93 | $166.58 | $163.64 | $166.49 | $165.32 | 1,365,211 |
2021-12-23 | $164.37 | $165.36 | $163.79 | $164.80 | $163.64 | 1,618,732 |
2021-12-22 | $162.04 | $163.76 | $161.31 | $163.76 | $162.61 | 1,747,384 |
2021-12-21 | $159.31 | $162.22 | $159.10 | $162.15 | $161.01 | 2,099,460 |
2021-12-20 | $157.67 | $158.07 | $154.92 | $157.65 | $156.54 | 2,338,202 |
2021-12-17 | $159.04 | $161.87 | $157.75 | $159.98 | $158.86 | 1,973,068 |
2021-12-16 | $162.80 | $163.39 | $159.05 | $159.68 | $158.56 | 2,056,160 |
2021-12-15 | $159.84 | $161.99 | $157.52 | $161.44 | $160.30 | 2,866,782 |
2021-12-14 | $159.86 | $162.30 | $159.34 | $159.85 | $158.73 | 2,049,438 |
2021-12-13 | $162.62 | $163.06 | $159.99 | $160.69 | $159.56 | 983,077 |
2021-12-10 | $165.09 | $165.30 | $162.39 | $163.97 | $161.91 | 1,454,096 |
2021-12-09 | $165.58 | $165.83 | $163.89 | $163.95 | $161.89 | 1,627,841 |
2021-12-08 | $166.23 | $167.39 | $165.40 | $166.67 | $164.57 | 1,536,552 |
2021-12-07 | $165.70 | $167.44 | $164.89 | $165.80 | $163.72 | 1,942,133 |
2021-12-06 | $161.42 | $164.98 | $160.48 | $163.55 | $161.49 | 2,306,996 |
2021-12-03 | $162.68 | $163.04 | $158.55 | $160.07 | $158.06 | 1,936,247 |
2021-12-02 | $158.05 | $162.69 | $157.74 | $162.08 | $160.04 | 2,100,055 |
2021-12-01 | $163.76 | $165.04 | $157.23 | $157.31 | $155.33 | 2,621,801 |
2021-11-30 | $162.59 | $163.14 | $159.12 | $160.47 | $158.45 | 2,809,059 |
2021-11-29 | $167.16 | $167.45 | $163.33 | $164.22 | $162.15 | 1,371,783 |
2021-11-26 | $166.47 | $166.60 | $161.86 | $164.79 | $162.72 | 1,727,181 |
2021-11-24 | $170.47 | $171.77 | $170.07 | $171.41 | $169.25 | 919,578 |
2021-11-23 | $171.35 | $172.43 | $170.47 | $171.78 | $169.62 | 1,966,096 |
2021-11-22 | $171.36 | $173.60 | $170.85 | $171.32 | $169.17 | 1,517,399 |
2021-11-19 | $170.47 | $171.36 | $169.66 | $170.39 | $168.25 | 1,286,944 |
2021-11-18 | $173.17 | $173.26 | $170.74 | $172.07 | $169.91 | 1,519,645 |
2021-11-17 | $173.83 | $173.98 | $171.84 | $172.69 | $170.52 | 3,376,546 |
2021-11-16 | $174.27 | $175.16 | $173.65 | $174.66 | $172.46 | 1,741,761 |
2021-11-15 | $175.49 | $175.76 | $174.12 | $174.80 | $172.60 | 1,182,663 |
2021-11-12 | $175.61 | $175.68 | $174.47 | $174.93 | $172.73 | 1,193,790 |
2021-11-11 | $174.20 | $176.01 | $173.68 | $175.16 | $172.96 | 1,411,902 |
2021-11-10 | $174.83 | $176.11 | $173.27 | $173.90 | $171.71 | 1,783,352 |
2021-11-09 | $176.32 | $176.44 | $174.66 | $175.50 | $173.29 | 1,506,747 |
2021-11-08 | $177.81 | $178.19 | $176.34 | $176.88 | $174.66 | 1,185,800 |
2021-11-05 | $175.03 | $177.32 | $174.94 | $176.46 | $174.24 | 1,613,151 |
2021-11-04 | $174.83 | $175.47 | $172.43 | $173.18 | $171.00 | 1,163,817 |
2021-11-03 | $171.07 | $175.20 | $170.68 | $174.08 | $171.89 | 1,966,294 |
2021-11-02 | $170.75 | $172.04 | $169.62 | $171.33 | $169.18 | 1,280,030 |
2021-11-01 | $167.22 | $170.79 | $166.95 | $170.51 | $168.37 | 1,238,324 |
2021-10-29 | $166.53 | $167.26 | $165.43 | $166.38 | $164.29 | 832,103 |
2021-10-28 | $164.61 | $166.81 | $164.61 | $166.66 | $164.56 | 1,224,206 |
2021-10-27 | $166.91 | $166.91 | $163.91 | $163.97 | $161.91 | 1,172,573 |
2021-10-26 | $169.10 | $169.11 | $167.25 | $167.32 | $165.22 | 1,401,250 |
2021-10-25 | $167.71 | $168.89 | $167.25 | $168.77 | $166.65 | 1,052,415 |
2021-10-22 | $167.42 | $167.89 | $166.16 | $167.18 | $165.08 | 967,494 |
2021-10-21 | $167.21 | $168.23 | $166.34 | $167.42 | $165.31 | 1,122,832 |
2021-10-20 | $165.58 | $167.85 | $165.24 | $167.41 | $165.30 | 1,266,306 |
2021-10-19 | $166.25 | $166.37 | $164.62 | $165.85 | $163.76 | 6,019,948 |
2021-10-18 | $165.15 | $166.51 | $165.02 | $165.62 | $163.54 | 4,995,714 |
2021-10-15 | $167.98 | $168.28 | $165.75 | $165.75 | $163.67 | 1,742,391 |
2021-10-14 | $165.57 | $166.28 | $164.97 | $166.12 | $164.03 | 1,099,931 |
2021-10-13 | $163.86 | $164.23 | $161.82 | $164.07 | $162.01 | 1,721,111 |
2021-10-12 | $163.27 | $164.42 | $163.03 | $163.80 | $161.74 | 1,087,305 |
2021-10-11 | $164.45 | $165.52 | $163.14 | $163.24 | $161.19 | 1,080,409 |
2021-10-08 | $164.64 | $165.45 | $164.02 | $164.11 | $162.05 | 884,703 |
2021-10-07 | $163.18 | $165.55 | $163.18 | $164.52 | $162.45 | 1,211,881 |
2021-10-06 | $161.67 | $162.57 | $159.50 | $162.35 | $160.31 | 1,399,079 |
2021-10-05 | $163.50 | $164.43 | $162.42 | $163.36 | $161.31 | 1,200,261 |
2021-10-04 | $162.99 | $164.24 | $162.00 | $162.94 | $160.89 | 1,170,861 |
2021-10-01 | $161.06 | $164.30 | $160.15 | $163.15 | $161.10 | 1,310,350 |
2021-09-30 | $162.60 | $162.91 | $160.09 | $160.23 | $158.22 | 877,973 |
2021-09-29 | $162.11 | $162.60 | $161.09 | $161.94 | $159.90 | 678,974 |
2021-09-28 | $163.82 | $164.36 | $161.35 | $161.61 | $159.58 | 1,523,909 |
2021-09-27 | $161.39 | $165.52 | $161.39 | $164.04 | $161.98 | 1,571,390 |
2021-09-24 | $160.24 | $161.86 | $160.01 | $160.86 | $158.84 | 1,586,077 |
2021-09-23 | $160.07 | $162.88 | $159.55 | $161.90 | $159.10 | 1,130,832 |
2021-09-22 | $158.08 | $160.52 | $158.08 | $158.97 | $156.22 | 1,137,815 |
2021-09-21 | $158.11 | $158.44 | $155.79 | $156.78 | $154.07 | 1,141,707 |
2021-09-20 | $157.01 | $158.02 | $154.96 | $157.16 | $154.44 | 1,469,281 |
2021-09-17 | $160.22 | $161.02 | $159.39 | $160.30 | $157.53 | 1,320,609 |
2021-09-16 | $160.98 | $161.47 | $159.43 | $160.44 | $157.66 | 889,062 |
2021-09-15 | $159.39 | $161.42 | $159.29 | $161.28 | $158.49 | 1,503,261 |
2021-09-14 | $162.36 | $162.42 | $158.70 | $159.38 | $156.62 | 1,306,276 |
2021-09-13 | $161.43 | $162.09 | $160.17 | $161.73 | $158.93 | 1,048,180 |
2021-09-10 | $162.89 | $163.05 | $160.14 | $160.26 | $157.49 | 683,368 |
2021-09-09 | $161.78 | $163.56 | $161.47 | $161.93 | $159.13 | 723,282 |
2021-09-08 | $163.21 | $163.68 | $161.43 | $162.16 | $159.35 | 745,975 |
2021-09-07 | $164.55 | $165.45 | $163.59 | $163.80 | $160.97 | 544,034 |
2021-09-03 | $165.35 | $165.41 | $163.91 | $164.67 | $161.82 | 706,838 |
2021-09-02 | $165.45 | $166.32 | $164.51 | $165.42 | $162.56 | 972,880 |
2021-09-01 | $164.82 | $165.31 | $162.90 | $164.70 | $161.85 | 1,146,487 |
2021-08-31 | $163.48 | $164.62 | $162.91 | $164.00 | $161.16 | 1,249,066 |
2021-08-30 | $165.18 | $165.31 | $163.35 | $163.65 | $160.82 | 1,328,748 |
2021-08-27 | $160.65 | $165.04 | $160.65 | $164.68 | $161.83 | 1,620,975 |
2021-08-26 | $162.16 | $162.41 | $160.04 | $160.36 | $157.59 | 997,865 |
2021-08-25 | $161.47 | $163.32 | $160.81 | $162.21 | $159.40 | 967,443 |
2021-08-24 | $160.54 | $161.63 | $159.95 | $161.35 | $158.56 | 1,095,977 |
2021-08-23 | $158.85 | $160.31 | $158.80 | $159.95 | $157.18 | 851,524 |
2021-08-20 | $155.00 | $157.91 | $154.47 | $157.70 | $154.97 | 700,608 |
2021-08-19 | $155.43 | $156.45 | $153.95 | $155.13 | $152.45 | 1,444,290 |
2021-08-18 | $158.40 | $159.46 | $156.77 | $156.93 | $154.21 | 1,008,462 |
2021-08-17 | $158.67 | $159.37 | $156.64 | $158.57 | $155.83 | 1,819,360 |
2021-08-16 | $160.58 | $161.00 | $158.95 | $160.26 | $157.49 | 1,576,401 |
2021-08-13 | $162.40 | $162.59 | $161.16 | $161.43 | $158.64 | 1,038,951 |
2021-08-12 | $163.23 | $163.33 | $161.33 | $162.60 | $159.79 | 2,841,477 |
2021-08-11 | $161.84 | $163.15 | $160.54 | $163.02 | $160.20 | 1,184,516 |
2021-08-10 | $160.75 | $162.03 | $159.86 | $161.72 | $158.92 | 1,211,171 |
2021-08-09 | $161.14 | $161.30 | $159.97 | $160.49 | $157.71 | 1,019,141 |
2021-08-06 | $161.21 | $162.61 | $160.69 | $161.64 | $158.84 | 1,246,270 |
2021-08-05 | $157.77 | $160.09 | $157.77 | $159.78 | $157.02 | 1,655,993 |
2021-08-04 | $158.53 | $159.35 | $156.80 | $157.02 | $154.30 | 2,344,002 |
2021-08-03 | $159.07 | $160.19 | $157.08 | $160.09 | $157.32 | 2,426,238 |
2021-08-02 | $160.73 | $162.96 | $158.53 | $158.77 | $156.02 | 1,774,875 |
2021-07-30 | $160.38 | $162.24 | $159.30 | $159.96 | $157.19 | 1,593,536 |
2021-07-29 | $161.02 | $162.32 | $160.59 | $161.11 | $158.32 | 933,280 |
2021-07-28 | $158.84 | $160.91 | $157.03 | $159.56 | $156.80 | 1,786,738 |
2021-07-27 | $158.22 | $158.28 | $156.69 | $157.87 | $155.14 | 1,105,451 |
2021-07-26 | $158.39 | $160.18 | $158.26 | $159.11 | $156.36 | 1,072,539 |
2021-07-23 | $158.07 | $158.16 | $156.09 | $157.61 | $154.88 | 2,012,375 |
2021-07-22 | $159.81 | $159.81 | $156.41 | $157.08 | $154.36 | 1,061,756 |
2021-07-21 | $158.71 | $160.96 | $158.59 | $160.14 | $157.37 | 859,230 |
2021-07-20 | $153.53 | $158.39 | $152.79 | $157.51 | $154.78 | 1,536,460 |
2021-07-19 | $153.21 | $154.80 | $151.25 | $152.99 | $150.34 | 3,255,214 |
2021-07-16 | $160.28 | $160.28 | $156.07 | $156.46 | $153.75 | 2,075,081 |
2021-07-15 | $157.82 | $159.50 | $156.97 | $158.79 | $156.04 | 2,079,198 |
2021-07-14 | $161.21 | $162.29 | $158.57 | $158.84 | $156.09 | 1,132,475 |
2021-07-13 | $162.96 | $163.04 | $160.43 | $160.63 | $157.85 | 1,026,805 |
2021-07-12 | $162.52 | $163.94 | $161.66 | $163.91 | $161.07 | 876,751 |
2021-07-09 | $161.29 | $163.38 | $161.10 | $163.19 | $160.37 | 1,662,361 |
2021-07-08 | $158.19 | $161.48 | $157.17 | $159.50 | $156.74 | 1,604,292 |
2021-07-07 | $162.07 | $163.06 | $160.01 | $161.18 | $158.39 | 2,669,263 |
2021-07-06 | $165.55 | $165.60 | $161.28 | $162.67 | $159.86 | 1,643,837 |
2021-07-02 | $167.57 | $167.59 | $165.20 | $165.52 | $162.66 | 1,278,861 |
2021-07-01 | $166.86 | $167.77 | $166.22 | $167.43 | $164.53 | 1,587,466 |
2021-06-30 | $165.11 | $166.50 | $164.81 | $165.77 | $162.90 | 1,055,946 |
2021-06-29 | $167.49 | $168.02 | $165.25 | $165.57 | $162.71 | 1,282,960 |
2021-06-28 | $169.13 | $169.13 | $165.44 | $166.79 | $163.90 | 1,676,357 |
2021-06-25 | $169.79 | $170.64 | $168.76 | $169.01 | $166.09 | 1,662,718 |
2021-06-24 | $168.28 | $169.46 | $167.12 | $169.46 | $166.53 | 2,466,616 |
2021-06-23 | $167.06 | $168.30 | $167.05 | $167.11 | $164.22 | 1,794,354 |
2021-06-22 | $165.87 | $167.22 | $164.34 | $166.79 | $163.90 | 1,268,430 |
2021-06-21 | $163.63 | $166.55 | $163.56 | $166.07 | $163.20 | 2,431,533 |
2021-06-18 | $164.53 | $165.77 | $161.80 | $162.05 | $159.25 | 3,728,622 |
2021-06-17 | $170.15 | $170.74 | $165.00 | $166.92 | $164.03 | 2,416,791 |
2021-06-16 | $170.29 | $171.13 | $168.75 | $170.61 | $167.66 | 1,151,716 |
2021-06-15 | $170.66 | $171.20 | $169.02 | $170.73 | $167.78 | 1,091,119 |
2021-06-14 | $171.97 | $172.84 | $169.68 | $170.31 | $167.36 | 1,162,746 |
2021-06-11 | $170.21 | $171.71 | $170.14 | $171.57 | $168.60 | 1,301,065 |
2021-06-10 | $172.99 | $173.32 | $169.70 | $169.86 | $166.92 | 1,408,925 |
2021-06-09 | $174.48 | $174.59 | $172.59 | $172.82 | $169.44 | 1,126,360 |
2021-06-08 | $172.81 | $174.56 | $171.84 | $173.97 | $170.57 | 1,397,778 |
2021-06-07 | $170.87 | $172.51 | $170.87 | $172.26 | $168.89 | 1,277,490 |
2021-06-04 | $171.14 | $171.27 | $169.44 | $170.39 | $167.06 | 1,272,985 |
2021-06-03 | $170.60 | $171.61 | $168.30 | $170.32 | $166.99 | 1,373,322 |
2021-06-02 | $171.43 | $172.12 | $169.72 | $171.75 | $168.39 | 2,070,570 |
2021-06-01 | $168.92 | $170.81 | $168.79 | $170.49 | $167.16 | 1,875,781 |
2021-05-28 | $168.96 | $168.96 | $166.38 | $167.53 | $164.25 | 1,166,380 |
2021-05-27 | $166.37 | $168.41 | $166.37 | $167.70 | $164.42 | 1,651,075 |
2021-05-26 | $162.60 | $165.66 | $162.60 | $165.34 | $162.11 | 1,090,009 |
2021-05-25 | $165.07 | $166.06 | $162.02 | $162.17 | $159.00 | 1,018,615 |
2021-05-24 | $164.28 | $165.11 | $163.09 | $164.44 | $161.23 | 1,387,789 |
2021-05-21 | $164.07 | $165.06 | $162.94 | $163.42 | $160.23 | 975,732 |
2021-05-20 | $162.66 | $162.97 | $160.53 | $162.54 | $159.36 | 1,265,649 |
2021-05-19 | $161.40 | $162.48 | $159.33 | $162.48 | $159.30 | 1,527,725 |
2021-05-18 | $166.40 | $166.70 | $163.99 | $164.19 | $160.98 | 912,125 |
2021-05-17 | $164.50 | $166.28 | $163.22 | $166.17 | $162.92 | 1,251,447 |
2021-05-14 | $163.08 | $165.42 | $162.42 | $165.15 | $161.92 | 1,284,586 |
2021-05-13 | $158.62 | $162.49 | $158.22 | $161.59 | $158.43 | 2,086,020 |
2021-05-12 | $162.02 | $163.57 | $157.61 | $157.86 | $154.77 | 1,522,619 |
2021-05-11 | $160.82 | $163.73 | $160.42 | $163.00 | $159.81 | 2,258,023 |
2021-05-10 | $167.38 | $168.29 | $164.14 | $164.21 | $161.00 | 1,314,125 |
2021-05-07 | $164.80 | $167.22 | $164.00 | $166.97 | $163.71 | 1,818,402 |
2021-05-06 | $164.18 | $165.16 | $162.18 | $165.16 | $161.93 | 1,266,861 |
2021-05-05 | $164.79 | $164.86 | $163.42 | $163.93 | $160.73 | 1,034,507 |
2021-05-04 | $163.54 | $164.25 | $161.70 | $163.82 | $160.62 | 1,464,342 |
2021-05-03 | $164.02 | $165.42 | $163.08 | $164.48 | $161.26 | 1,830,081 |
2021-04-30 | $163.01 | $164.21 | $161.88 | $162.38 | $159.21 | 1,487,896 |
2021-04-29 | $165.91 | $165.93 | $163.04 | $164.43 | $161.22 | 1,181,570 |
2021-04-28 | $163.88 | $164.78 | $163.14 | $164.31 | $161.10 | 1,593,976 |
2021-04-27 | $163.83 | $164.40 | $163.07 | $163.94 | $160.73 | 1,739,014 |
2021-04-26 | $163.05 | $164.36 | $163.03 | $163.39 | $160.20 | 875,986 |
2021-04-23 | $159.87 | $163.15 | $159.36 | $162.22 | $159.05 | 1,214,150 |
2021-04-22 | $160.96 | $161.80 | $158.81 | $159.16 | $156.05 | 2,231,577 |
2021-04-21 | $156.77 | $160.37 | $155.57 | $160.35 | $157.22 | 1,383,391 |
2021-04-20 | $160.24 | $160.33 | $155.34 | $156.91 | $153.84 | 1,954,545 |
2021-04-19 | $161.80 | $162.33 | $159.44 | $160.95 | $157.80 | 1,785,620 |
2021-04-16 | $162.48 | $162.99 | $161.26 | $162.25 | $159.08 | 1,265,241 |
2021-04-15 | $162.44 | $162.44 | $159.98 | $161.74 | $158.58 | 1,363,861 |
2021-04-14 | $159.52 | $162.97 | $159.52 | $161.33 | $158.18 | 1,435,321 |
2021-04-13 | $160.34 | $160.67 | $157.98 | $159.35 | $156.23 | 1,528,092 |
2021-04-12 | $160.80 | $161.41 | $159.75 | $160.64 | $157.50 | 1,181,041 |
2021-04-09 | $160.59 | $161.09 | $159.96 | $160.65 | $157.51 | 2,617,415 |
2021-04-08 | $160.11 | $160.62 | $157.87 | $160.40 | $157.26 | 1,885,128 |
2021-04-07 | $161.75 | $161.96 | $159.15 | $159.67 | $156.55 | 1,917,885 |
2021-04-06 | $162.28 | $163.55 | $161.30 | $161.55 | $158.39 | 1,407,704 |
2021-04-05 | $163.00 | $163.12 | $161.16 | $162.09 | $158.92 | 1,604,180 |
2021-04-01 | $159.83 | $161.44 | $159.46 | $161.32 | $158.17 | 1,861,919 |
2021-03-31 | $159.36 | $160.70 | $158.47 | $159.47 | $156.35 | 1,637,617 |
2021-03-30 | $156.30 | $159.29 | $155.78 | $158.77 | $155.67 | 1,779,294 |
2021-03-29 | $159.00 | $160.77 | $155.76 | $156.08 | $153.03 | 2,044,349 |
2021-03-26 | $158.67 | $160.42 | $157.19 | $160.18 | $157.05 | 2,228,813 |
2021-03-25 | $150.96 | $157.53 | $150.28 | $156.74 | $153.68 | 2,080,707 |
2021-03-24 | $156.94 | $159.59 | $152.97 | $153.00 | $149.63 | 3,303,192 |
2021-03-23 | $159.94 | $160.31 | $154.42 | $155.16 | $151.75 | 2,247,362 |
2021-03-22 | $164.76 | $164.76 | $160.53 | $161.48 | $157.93 | 1,700,145 |
2021-03-19 | $163.53 | $165.74 | $161.11 | $164.48 | $160.86 | 2,153,576 |
2021-03-18 | $167.01 | $169.43 | $163.28 | $163.97 | $160.36 | 3,451,617 |
2021-03-17 | $165.83 | $167.73 | $164.59 | $167.65 | $163.96 | 2,424,102 |
2021-03-16 | $169.07 | $169.07 | $165.68 | $166.27 | $162.61 | 2,651,768 |
2021-03-15 | $170.23 | $170.25 | $167.63 | $169.40 | $165.67 | 1,809,680 |
2021-03-12 | $167.49 | $169.59 | $167.29 | $169.53 | $165.80 | 6,455,080 |
2021-03-11 | $166.91 | $167.63 | $165.23 | $167.19 | $163.51 | 2,602,258 |
2021-03-10 | $162.35 | $165.62 | $162.07 | $165.21 | $161.58 | 3,056,781 |
2021-03-09 | $162.24 | $162.90 | $159.85 | $161.25 | $157.70 | 2,014,922 |
2021-03-08 | $158.00 | $161.81 | $157.73 | $160.49 | $156.96 | 2,833,520 |
2021-03-05 | $155.62 | $157.26 | $150.40 | $156.96 | $153.51 | 3,257,961 |
2021-03-04 | $155.18 | $157.06 | $150.20 | $152.97 | $149.61 | 3,514,583 |
2021-03-03 | $155.63 | $158.56 | $155.14 | $155.61 | $152.19 | 2,605,240 |
2021-03-02 | $156.84 | $156.88 | $154.65 | $154.78 | $151.38 | 2,314,746 |
2021-03-01 | $155.15 | $157.28 | $154.73 | $156.87 | $153.42 | 2,317,167 |
2021-02-26 | $152.93 | $154.28 | $149.60 | $151.60 | $148.27 | 2,283,852 |
2021-02-25 | $158.00 | $158.52 | $152.45 | $152.61 | $149.25 | 1,814,220 |
2021-02-24 | $154.12 | $157.77 | $153.97 | $157.68 | $154.21 | 2,523,806 |
2021-02-23 | $152.59 | $154.21 | $150.39 | $153.49 | $150.11 | 2,521,654 |
2021-02-22 | $151.44 | $155.13 | $151.44 | $153.99 | $150.60 | 2,055,542 |
2021-02-19 | $150.11 | $152.50 | $150.11 | $152.19 | $148.84 | 1,607,330 |
2021-02-18 | $150.40 | $150.94 | $148.58 | $149.09 | $145.81 | 1,371,124 |
2021-02-17 | $151.12 | $152.05 | $149.83 | $151.43 | $148.10 | 1,606,358 |
2021-02-16 | $153.53 | $153.83 | $151.51 | $152.31 | $148.96 | 900,354 |
2021-02-12 | $150.85 | $152.26 | $150.31 | $151.96 | $148.62 | 1,023,573 |
2021-02-11 | $152.27 | $152.90 | $148.99 | $151.31 | $147.98 | 1,214,429 |
2021-02-10 | $152.89 | $153.19 | $150.35 | $151.40 | $148.07 | 1,171,563 |
2021-02-09 | $151.58 | $152.71 | $150.33 | $152.07 | $148.73 | 837,467 |
2021-02-08 | $149.16 | $151.75 | $148.90 | $151.74 | $148.40 | 1,571,905 |
2021-02-05 | $147.69 | $147.97 | $146.05 | $147.81 | $144.56 | 1,391,007 |
2021-02-04 | $143.72 | $146.21 | $143.65 | $146.16 | $142.95 | 1,159,034 |
2021-02-03 | $142.53 | $143.39 | $141.19 | $143.21 | $140.06 | 1,643,210 |
2021-02-02 | $142.70 | $142.99 | $140.74 | $142.32 | $139.19 | 931,319 |
2021-02-01 | $140.00 | $141.93 | $138.35 | $141.55 | $138.44 | 1,600,958 |
2021-01-29 | $141.67 | $142.38 | $138.05 | $138.40 | $135.36 | 1,788,649 |
2021-01-28 | $141.71 | $143.50 | $139.56 | $140.26 | $137.18 | 2,125,338 |
2021-01-27 | $140.46 | $142.97 | $139.85 | $141.12 | $138.02 | 1,790,130 |
2021-01-26 | $144.60 | $144.93 | $142.01 | $142.82 | $139.68 | 1,032,457 |
2021-01-25 | $143.79 | $145.61 | $141.40 | $143.54 | $140.38 | 4,717,285 |
2021-01-22 | $140.48 | $143.92 | $139.88 | $143.79 | $140.63 | 5,243,695 |
2021-01-21 | $143.97 | $144.10 | $137.86 | $142.03 | $138.91 | 3,574,303 |
2021-01-20 | $143.68 | $144.32 | $142.48 | $143.70 | $140.54 | 1,407,808 |
2021-01-19 | $143.88 | $143.88 | $141.98 | $142.96 | $139.82 | 2,086,178 |
2021-01-15 | $142.00 | $142.80 | $140.23 | $141.98 | $138.86 | 1,358,847 |
2021-01-14 | $142.37 | $144.92 | $142.37 | $144.17 | $141.00 | 1,928,290 |
2021-01-13 | $143.03 | $143.03 | $140.87 | $141.28 | $138.17 | 1,520,085 |
2021-01-12 | $140.58 | $142.86 | $140.35 | $142.80 | $139.66 | 1,247,127 |
2021-01-11 | $137.99 | $140.02 | $137.61 | $139.96 | $136.88 | 1,579,471 |
2021-01-08 | $141.89 | $141.89 | $137.73 | $139.57 | $136.50 | 813,175 |
2021-01-07 | $140.59 | $141.45 | $140.11 | $141.06 | $137.96 | 1,801,892 |
2021-01-06 | $134.92 | $141.27 | $134.89 | $139.75 | $136.68 | 2,845,584 |
2021-01-05 | $129.97 | $133.73 | $129.97 | $132.74 | $129.82 | 2,473,447 |
2021-01-04 | $132.77 | $133.14 | $128.45 | $130.00 | $127.14 | 1,733,291 |
2020-12-31 | $131.58 | $132.37 | $130.53 | $131.75 | $128.85 | 2,060,669 |
2020-12-30 | $130.38 | $132.15 | $130.38 | $131.69 | $128.79 | 1,472,310 |
2020-12-29 | $132.74 | $132.85 | $129.49 | $130.08 | $127.22 | 2,852,145 |
2020-12-28 | $133.53 | $133.71 | $132.15 | $132.30 | $129.39 | 1,934,491 |
2020-12-24 | $132.72 | $132.72 | $131.21 | $132.01 | $129.11 | 375,250 |
2020-12-23 | $130.78 | $132.32 | $130.69 | $132.01 | $129.11 | 1,588,555 |
2020-12-22 | $129.95 | $130.22 | $128.98 | $129.90 | $127.04 | 771,425 |
2020-12-21 | $128.22 | $129.84 | $127.56 | $129.48 | $126.63 | 1,224,979 |
2020-12-18 | $132.23 | $132.69 | $130.17 | $130.41 | $127.54 | 717,035 |
2020-12-17 | $131.38 | $132.07 | $130.50 | $132.06 | $129.16 | 786,946 |
2020-12-16 | $132.10 | $132.12 | $130.39 | $130.89 | $128.01 | 1,082,060 |
2020-12-15 | $129.44 | $131.77 | $128.69 | $131.72 | $128.82 | 1,176,764 |
2020-12-14 | $130.50 | $130.73 | $128.10 | $128.15 | $125.33 | 1,888,240 |
2020-12-11 | $129.70 | $130.42 | $128.37 | $129.45 | $125.96 | 1,082,178 |
2020-12-10 | $128.87 | $130.72 | $128.37 | $130.54 | $127.02 | 880,702 |
2020-12-09 | $131.06 | $131.78 | $128.91 | $129.94 | $126.44 | 1,733,443 |
2020-12-08 | $128.01 | $130.21 | $128.01 | $130.15 | $126.64 | 911,028 |
2020-12-07 | $129.38 | $129.45 | $128.11 | $128.88 | $125.41 | 1,372,700 |
2020-12-04 | $127.00 | $129.71 | $126.84 | $129.57 | $126.08 | 1,447,972 |
2020-12-03 | $125.56 | $126.94 | $125.28 | $126.05 | $122.65 | 899,584 |
2020-12-02 | $124.18 | $125.73 | $123.35 | $125.35 | $121.97 | 1,393,093 |
2020-12-01 | $124.81 | $125.79 | $123.71 | $124.43 | $121.08 | 1,491,007 |
2020-11-30 | $125.68 | $125.79 | $122.44 | $122.62 | $119.32 | 2,775,629 |
2020-11-27 | $127.08 | $127.08 | $125.26 | $126.19 | $122.79 | 1,041,253 |
2020-11-25 | $127.40 | $127.40 | $125.48 | $126.81 | $123.39 | 1,241,086 |
2020-11-24 | $125.88 | $128.62 | $125.66 | $127.91 | $124.46 | 3,220,267 |
2020-11-23 | $122.28 | $124.68 | $122.01 | $123.96 | $120.62 | 1,636,809 |
2020-11-20 | $120.84 | $121.20 | $120.11 | $120.99 | $117.73 | 2,075,985 |
2020-11-19 | $120.56 | $121.52 | $119.47 | $121.34 | $118.07 | 1,955,047 |
2020-11-18 | $122.88 | $123.64 | $119.28 | $120.71 | $117.46 | 2,976,467 |
2020-11-17 | $120.96 | $122.73 | $119.50 | $122.28 | $118.99 | 1,773,746 |
2020-11-16 | $121.15 | $122.03 | $120.01 | $121.97 | $118.68 | 2,140,466 |
2020-11-13 | $115.78 | $118.42 | $115.78 | $117.96 | $114.78 | 3,676,113 |
2020-11-12 | $116.24 | $116.24 | $113.55 | $114.72 | $111.63 | 2,440,758 |
2020-11-11 | $119.43 | $119.43 | $116.17 | $117.16 | $114.00 | 2,640,850 |
2020-11-10 | $116.43 | $119.16 | $116.15 | $118.64 | $115.44 | 4,684,327 |
2020-11-09 | $117.78 | $119.98 | $115.26 | $115.54 | $112.43 | 5,384,690 |
2020-11-06 | $109.83 | $110.24 | $107.87 | $107.99 | $105.08 | 1,099,266 |
2020-11-05 | $107.07 | $109.83 | $107.07 | $109.47 | $106.52 | 1,459,300 |
2020-11-04 | $106.37 | $107.78 | $104.73 | $106.11 | $103.25 | 2,947,191 |
2020-11-03 | $107.21 | $108.91 | $107.11 | $108.38 | $105.46 | 2,206,242 |
2020-11-02 | $104.05 | $105.51 | $103.66 | $105.49 | $102.65 | 797,950 |
2020-10-30 | $103.15 | $104.22 | $102.01 | $102.99 | $100.22 | 1,681,308 |
2020-10-29 | $101.92 | $104.21 | $100.88 | $103.80 | $101.00 | 1,158,797 |
2020-10-28 | $103.31 | $104.10 | $102.10 | $102.14 | $99.39 | 2,116,138 |
2020-10-27 | $107.46 | $107.63 | $105.65 | $105.69 | $102.84 | 1,846,604 |
2020-10-26 | $108.81 | $109.07 | $106.26 | $107.61 | $104.71 | 1,206,022 |
2020-10-23 | $110.05 | $110.57 | $109.10 | $110.33 | $107.36 | 1,373,233 |
2020-10-22 | $107.73 | $109.53 | $107.42 | $109.48 | $106.53 | 928,404 |
2020-10-21 | $107.80 | $108.36 | $107.22 | $107.22 | $104.33 | 875,706 |
2020-10-20 | $107.82 | $108.85 | $107.37 | $107.74 | $104.84 | 2,239,122 |
2020-10-19 | $108.49 | $109.15 | $106.68 | $106.89 | $104.01 | 948,118 |
2020-10-16 | $108.72 | $109.03 | $107.74 | $108.15 | $105.24 | 1,678,230 |
2020-10-15 | $105.70 | $108.64 | $105.49 | $108.47 | $105.55 | 1,011,267 |
2020-10-14 | $107.82 | $108.61 | $106.78 | $106.92 | $104.04 | 1,406,759 |
2020-10-13 | $108.53 | $108.53 | $107.22 | $107.66 | $104.76 | 1,529,374 |
2020-10-12 | $108.91 | $109.56 | $108.27 | $109.33 | $106.38 | 1,552,156 |
2020-10-09 | $109.55 | $109.86 | $108.04 | $108.47 | $105.55 | 1,943,650 |
2020-10-08 | $107.83 | $108.66 | $107.16 | $108.48 | $105.56 | 1,146,400 |
2020-10-07 | $105.80 | $107.06 | $105.74 | $106.77 | $103.89 | 1,295,325 |
2020-10-06 | $105.95 | $107.93 | $104.48 | $104.62 | $101.80 | 2,255,186 |
2020-10-05 | $103.58 | $105.16 | $103.58 | $105.03 | $102.20 | 842,850 |
2020-10-02 | $98.89 | $102.94 | $98.89 | $102.52 | $99.76 | 1,068,018 |
2020-10-01 | $99.99 | $100.90 | $98.99 | $100.90 | $98.18 | 478,259 |
2020-09-30 | $99.45 | $101.11 | $98.60 | $99.33 | $96.65 | 659,049 |
2020-09-29 | $99.90 | $99.90 | $97.73 | $99.09 | $96.42 | 1,063,303 |
2020-09-28 | $98.33 | $100.41 | $98.33 | $99.99 | $97.30 | 1,026,494 |
2020-09-25 | $95.31 | $97.33 | $95.03 | $96.95 | $94.34 | 1,245,094 |
2020-09-24 | $95.51 | $97.57 | $94.22 | $95.77 | $93.19 | 1,312,321 |
2020-09-23 | $98.58 | $99.81 | $95.41 | $95.49 | $92.92 | 1,426,082 |
2020-09-22 | $99.41 | $100.13 | $98.22 | $99.23 | $95.98 | 1,684,429 |
2020-09-21 | $101.44 | $101.44 | $97.96 | $99.08 | $95.83 | 2,017,610 |
2020-09-18 | $104.49 | $105.15 | $102.50 | $103.51 | $100.12 | 1,295,122 |
2020-09-17 | $103.23 | $104.76 | $102.85 | $104.19 | $100.77 | 1,515,179 |
2020-09-16 | $104.09 | $106.14 | $103.72 | $104.85 | $101.41 | 1,713,192 |
2020-09-15 | $104.61 | $104.83 | $103.50 | $103.67 | $100.27 | 927,409 |
2020-09-14 | $102.26 | $104.02 | $101.88 | $103.73 | $100.33 | 1,429,787 |
2020-09-11 | $102.52 | $102.63 | $100.54 | $101.56 | $98.23 | 798,901 |
2020-09-10 | $103.92 | $104.42 | $101.95 | $101.99 | $98.65 | 1,256,324 |
2020-09-09 | $103.76 | $104.00 | $102.29 | $103.53 | $100.14 | 1,136,654 |
2020-09-08 | $104.03 | $104.34 | $102.41 | $102.68 | $99.31 | 985,149 |
2020-09-04 | $106.35 | $106.63 | $103.34 | $105.06 | $101.61 | 942,077 |
2020-09-03 | $106.66 | $107.97 | $104.40 | $104.91 | $101.47 | 1,422,313 |
2020-09-02 | $106.32 | $107.19 | $105.38 | $106.82 | $103.32 | 1,692,590 |
2020-09-01 | $104.66 | $105.99 | $103.75 | $105.91 | $102.44 | 1,307,728 |
2020-08-31 | $106.51 | $106.52 | $104.78 | $104.84 | $101.40 | 1,705,979 |
2020-08-28 | $106.35 | $106.64 | $105.52 | $106.58 | $103.09 | 1,600,297 |
2020-08-27 | $105.46 | $106.75 | $105.00 | $105.77 | $102.30 | 1,575,867 |
2020-08-26 | $106.02 | $106.35 | $104.81 | $104.90 | $101.46 | 3,296,011 |
2020-08-25 | $106.89 | $107.17 | $105.04 | $106.11 | $102.63 | 1,361,739 |
2020-08-24 | $104.79 | $106.41 | $103.75 | $106.41 | $102.92 | 1,852,265 |
2020-08-21 | $104.47 | $104.79 | $103.30 | $103.99 | $100.58 | 1,113,294 |
2020-08-20 | $104.53 | $105.50 | $104.12 | $104.83 | $101.39 | 843,669 |
2020-08-19 | $106.07 | $106.84 | $105.37 | $105.60 | $102.14 | 2,087,995 |
2020-08-18 | $107.52 | $107.52 | $105.57 | $105.83 | $102.36 | 1,553,770 |
2020-08-17 | $108.11 | $108.11 | $106.74 | $107.65 | $104.12 | 1,111,991 |
2020-08-14 | $106.64 | $108.45 | $106.13 | $107.86 | $104.32 | 1,057,216 |
2020-08-13 | $107.82 | $108.61 | $106.91 | $107.24 | $103.72 | 1,357,924 |
2020-08-12 | $109.58 | $110.00 | $107.41 | $108.25 | $104.70 | 2,529,558 |
2020-08-11 | $109.57 | $110.56 | $107.79 | $108.28 | $104.73 | 2,433,946 |
2020-08-10 | $106.47 | $108.90 | $106.41 | $108.28 | $104.73 | 2,513,766 |
2020-08-07 | $103.40 | $106.16 | $103.06 | $106.16 | $102.68 | 1,470,568 |
2020-08-06 | $103.69 | $104.32 | $103.17 | $103.69 | $100.29 | 1,428,143 |
2020-08-05 | $102.81 | $103.84 | $102.32 | $103.80 | $100.40 | 1,218,912 |
2020-08-04 | $100.26 | $101.65 | $100.22 | $101.55 | $98.22 | 965,879 |
2020-08-03 | $100.17 | $100.78 | $99.03 | $100.61 | $97.31 | 1,054,132 |
2020-07-31 | $100.33 | $100.47 | $97.73 | $99.50 | $96.24 | 645,732 |
2020-07-30 | $100.06 | $100.88 | $99.10 | $100.62 | $97.32 | 1,485,129 |
2020-07-29 | $99.72 | $101.96 | $99.62 | $101.85 | $98.51 | 1,436,434 |
2020-07-28 | $99.06 | $100.20 | $99.06 | $99.20 | $95.95 | 608,610 |
2020-07-27 | $99.14 | $99.56 | $98.13 | $99.49 | $96.23 | 1,015,152 |
2020-07-24 | $99.98 | $100.64 | $98.96 | $99.10 | $95.85 | 1,438,261 |
2020-07-23 | $99.84 | $101.26 | $99.49 | $100.64 | $97.34 | 861,401 |
2020-07-22 | $99.12 | $100.30 | $98.83 | $99.87 | $96.60 | 491,594 |
2020-07-21 | $98.15 | $100.29 | $97.91 | $99.82 | $96.55 | 504,555 |
2020-07-20 | $98.18 | $98.36 | $96.64 | $96.97 | $93.79 | 815,640 |
2020-07-17 | $99.11 | $99.74 | $98.20 | $98.55 | $95.32 | 546,502 |
2020-07-16 | $98.55 | $99.58 | $97.56 | $98.77 | $95.53 | 925,812 |
2020-07-15 | $97.86 | $99.79 | $97.63 | $99.23 | $95.98 | 1,254,903 |
2020-07-14 | $93.61 | $95.25 | $93.18 | $95.25 | $92.13 | 1,107,506 |
2020-07-13 | $95.26 | $96.45 | $93.66 | $93.84 | $90.76 | 1,014,532 |
2020-07-10 | $91.66 | $94.41 | $91.40 | $94.31 | $91.22 | 1,203,582 |
2020-07-09 | $94.46 | $94.58 | $90.74 | $91.58 | $88.58 | 726,900 |
2020-07-08 | $94.11 | $95.12 | $92.51 | $94.37 | $91.28 | 1,212,885 |
2020-07-07 | $95.72 | $95.84 | $93.87 | $94.03 | $90.95 | 618,641 |
2020-07-06 | $97.95 | $98.39 | $95.80 | $96.72 | $93.55 | 1,153,293 |
2020-07-02 | $97.76 | $98.61 | $95.42 | $95.79 | $92.65 | 991,671 |
2020-07-01 | $97.71 | $98.45 | $95.31 | $95.62 | $92.48 | 600,478 |
2020-06-30 | $95.90 | $97.77 | $95.57 | $97.46 | $94.26 | 1,174,846 |
2020-06-29 | $93.75 | $96.66 | $93.05 | $96.30 | $93.14 | 1,530,688 |
2020-06-26 | $93.85 | $93.96 | $91.65 | $92.33 | $89.30 | 1,290,651 |
2020-06-25 | $92.38 | $94.79 | $91.81 | $94.74 | $91.63 | 1,284,261 |
2020-06-24 | $95.38 | $95.49 | $91.77 | $93.13 | $90.08 | 1,008,525 |
2020-06-23 | $98.10 | $98.28 | $96.31 | $96.75 | $93.58 | 1,119,516 |
2020-06-22 | $95.73 | $96.71 | $94.28 | $96.64 | $93.47 | 888,548 |
2020-06-19 | $99.11 | $99.11 | $95.28 | $96.22 | $93.06 | 1,655,260 |
2020-06-18 | $96.36 | $98.44 | $95.84 | $97.24 | $94.05 | 1,192,024 |
2020-06-17 | $100.26 | $100.26 | $97.15 | $97.36 | $94.17 | 960,991 |
2020-06-16 | $101.68 | $101.83 | $97.79 | $100.01 | $96.73 | 1,814,778 |
2020-06-15 | $92.44 | $98.19 | $92.00 | $97.40 | $94.21 | 1,849,844 |
2020-06-12 | $97.13 | $97.97 | $93.23 | $96.24 | $92.67 | 3,157,205 |
2020-06-11 | $97.19 | $97.72 | $93.25 | $93.49 | $90.02 | 1,905,192 |
2020-06-10 | $106.12 | $106.13 | $101.97 | $102.04 | $98.26 | 1,202,979 |
2020-06-09 | $106.75 | $107.60 | $105.20 | $106.36 | $102.42 | 2,080,534 |
2020-06-08 | $108.11 | $109.18 | $107.54 | $109.12 | $105.07 | 3,917,831 |
2020-06-05 | $106.95 | $107.77 | $105.45 | $106.11 | $102.18 | 2,656,162 |
2020-06-04 | $99.64 | $101.57 | $98.88 | $101.15 | $97.40 | 1,853,281 |
2020-06-03 | $98.45 | $101.21 | $98.45 | $100.35 | $96.63 | 2,448,813 |
2020-06-02 | $96.54 | $97.50 | $96.17 | $96.90 | $93.31 | 1,415,038 |
2020-06-01 | $95.55 | $97.17 | $95.05 | $95.89 | $92.33 | 1,253,528 |
2020-05-29 | $95.23 | $95.82 | $93.79 | $95.19 | $91.66 | 1,398,880 |
2020-05-28 | $100.29 | $100.64 | $95.84 | $96.35 | $92.78 | 2,714,549 |
2020-05-27 | $97.18 | $99.42 | $95.05 | $99.10 | $95.43 | 2,163,259 |
2020-05-26 | $94.59 | $95.71 | $94.58 | $94.94 | $91.42 | 1,647,296 |
2020-05-22 | $91.26 | $91.81 | $89.89 | $91.12 | $87.74 | 617,253 |
2020-05-21 | $90.94 | $91.78 | $90.24 | $91.03 | $87.65 | 937,091 |
2020-05-20 | $89.57 | $91.40 | $89.54 | $90.91 | $87.54 | 2,336,464 |
2020-05-19 | $89.87 | $90.36 | $87.78 | $87.78 | $84.53 | 1,264,919 |
2020-05-18 | $87.52 | $90.96 | $87.30 | $90.06 | $86.72 | 1,761,170 |
2020-05-15 | $82.08 | $83.85 | $81.45 | $83.53 | $80.43 | 2,394,495 |
2020-05-14 | $80.71 | $82.76 | $78.13 | $82.72 | $79.65 | 1,891,163 |
2020-05-13 | $85.04 | $85.04 | $81.06 | $82.35 | $79.30 | 1,253,918 |
2020-05-12 | $90.06 | $90.08 | $85.70 | $85.81 | $82.63 | 1,421,686 |
2020-05-11 | $90.06 | $90.75 | $88.20 | $89.51 | $86.19 | 1,349,127 |
2020-05-08 | $88.97 | $91.55 | $88.97 | $91.50 | $88.11 | 1,021,478 |
2020-05-07 | $87.41 | $88.59 | $87.09 | $87.57 | $84.32 | 1,107,969 |
2020-05-06 | $88.41 | $89.03 | $86.03 | $86.13 | $82.94 | 1,108,003 |
2020-05-05 | $90.07 | $91.25 | $87.69 | $87.94 | $84.68 | 1,373,405 |
2020-05-04 | $87.39 | $88.71 | $86.22 | $88.35 | $85.07 | 1,522,084 |
2020-05-01 | $90.21 | $90.21 | $87.09 | $88.56 | $85.28 | 1,324,809 |
2020-04-30 | $94.28 | $94.28 | $91.93 | $92.31 | $88.89 | 1,642,888 |
2020-04-29 | $94.15 | $97.24 | $93.50 | $95.99 | $92.43 | 1,552,843 |
2020-04-28 | $91.52 | $92.42 | $89.75 | $91.43 | $88.04 | 2,051,540 |
2020-04-27 | $86.04 | $89.83 | $85.84 | $89.13 | $85.83 | 1,000,607 |
2020-04-24 | $84.68 | $85.77 | $83.44 | $85.13 | $81.97 | 1,407,689 |
2020-04-23 | $83.59 | $85.81 | $83.34 | $84.03 | $80.91 | 1,407,112 |
2020-04-22 | $84.25 | $84.66 | $82.74 | $83.11 | $80.03 | 667,123 |
2020-04-21 | $81.77 | $83.35 | $81.39 | $82.58 | $79.52 | 803,618 |
2020-04-20 | $84.08 | $85.94 | $83.21 | $84.15 | $81.03 | 1,839,530 |
2020-04-17 | $85.40 | $86.63 | $84.62 | $85.87 | $82.69 | 1,539,846 |
2020-04-16 | $83.52 | $83.65 | $80.44 | $82.06 | $79.02 | 1,480,838 |
2020-04-15 | $84.58 | $84.87 | $82.61 | $83.19 | $80.11 | 874,637 |
2020-04-14 | $88.72 | $89.53 | $86.61 | $87.61 | $84.36 | 1,233,208 |
2020-04-13 | $89.12 | $89.44 | $85.81 | $86.62 | $83.41 | 1,519,675 |
2020-04-09 | $87.32 | $90.22 | $87.31 | $89.63 | $86.31 | 1,717,036 |
2020-04-08 | $82.31 | $85.60 | $81.55 | $84.83 | $81.68 | 1,576,350 |
2020-04-07 | $83.28 | $85.41 | $80.48 | $81.05 | $78.04 | 1,255,981 |
2020-04-06 | $77.73 | $80.74 | $77.53 | $80.44 | $77.46 | 1,616,401 |
2020-04-03 | $76.65 | $77.31 | $73.16 | $74.44 | $71.68 | 1,824,910 |
2020-04-02 | $76.23 | $79.48 | $75.13 | $77.12 | $74.26 | 1,780,444 |
2020-04-01 | $78.70 | $79.01 | $75.86 | $76.55 | $73.71 | 1,665,495 |
2020-03-31 | $82.30 | $83.15 | $80.34 | $82.03 | $78.99 | 1,538,223 |
2020-03-30 | $81.47 | $82.88 | $79.55 | $82.51 | $79.45 | 1,837,342 |
2020-03-27 | $81.60 | $83.73 | $79.70 | $81.24 | $78.23 | 1,316,280 |
2020-03-26 | $79.73 | $84.91 | $79.73 | $84.22 | $81.10 | 1,665,296 |
2020-03-25 | $77.98 | $81.94 | $75.60 | $79.04 | $76.11 | 1,145,075 |
2020-03-24 | $75.11 | $78.20 | $74.64 | $78.05 | $74.73 | 2,096,762 |
2020-03-23 | $73.62 | $73.90 | $69.27 | $71.79 | $68.74 | 3,650,695 |
2020-03-20 | $78.28 | $79.27 | $73.01 | $73.47 | $70.35 | 1,861,011 |
2020-03-19 | $72.01 | $78.73 | $70.37 | $77.10 | $73.82 | 2,517,512 |
2020-03-18 | $77.62 | $79.76 | $71.59 | $73.38 | $70.26 | 3,075,885 |
2020-03-17 | $78.16 | $82.55 | $75.12 | $82.05 | $78.56 | 2,538,138 |
2020-03-16 | $80.22 | $82.72 | $77.20 | $77.41 | $74.12 | 2,663,162 |
2020-03-13 | $87.63 | $89.10 | $81.72 | $89.10 | $85.31 | 3,410,558 |
2020-03-12 | $86.38 | $88.18 | $82.00 | $82.07 | $78.58 | 2,804,562 |
2020-03-11 | $96.47 | $96.88 | $91.58 | $92.55 | $88.61 | 2,225,256 |
2020-03-10 | $99.27 | $100.14 | $94.40 | $99.02 | $94.81 | 1,865,933 |
2020-03-09 | $100.18 | $100.78 | $96.02 | $96.03 | $91.95 | 2,434,695 |
2020-03-06 | $106.34 | $108.60 | $104.79 | $107.16 | $102.60 | 1,379,460 |
2020-03-05 | $111.07 | $111.54 | $108.10 | $109.40 | $104.75 | 1,146,280 |
2020-03-04 | $112.57 | $113.62 | $110.76 | $113.60 | $108.77 | 1,903,941 |
2020-03-03 | $113.46 | $115.45 | $109.68 | $110.82 | $106.11 | 1,054,785 |
2020-03-02 | $110.41 | $113.29 | $108.82 | $113.20 | $108.39 | 1,568,505 |
2020-02-28 | $108.93 | $110.91 | $107.87 | $110.11 | $105.43 | 2,993,873 |
2020-02-27 | $113.80 | $116.37 | $111.77 | $111.80 | $107.04 | 2,297,541 |
2020-02-26 | $118.46 | $119.13 | $116.02 | $116.11 | $111.17 | 1,441,948 |
2020-02-25 | $122.43 | $122.72 | $117.57 | $117.88 | $112.87 | 1,680,124 |
2020-02-24 | $122.14 | $122.64 | $121.46 | $121.99 | $116.80 | 1,210,665 |
2020-02-21 | $126.60 | $126.60 | $125.17 | $125.71 | $120.36 | 536,294 |
2020-02-20 | $125.76 | $127.02 | $125.46 | $126.90 | $121.50 | 900,787 |
2020-02-19 | $126.16 | $126.50 | $125.74 | $126.09 | $120.73 | 475,113 |
2020-02-18 | $125.76 | $126.18 | $124.83 | $125.58 | $120.24 | 496,339 |
2020-02-14 | $126.98 | $126.99 | $125.76 | $126.15 | $120.78 | 556,084 |
2020-02-13 | $125.97 | $126.98 | $125.87 | $126.78 | $121.39 | 567,103 |
2020-02-12 | $126.48 | $126.87 | $126.10 | $126.53 | $121.15 | 407,008 |
2020-02-11 | $125.36 | $126.39 | $125.24 | $125.69 | $120.34 | 492,578 |
2020-02-10 | $124.19 | $124.67 | $123.96 | $124.66 | $119.36 | 589,532 |
2020-02-07 | $125.70 | $125.70 | $124.13 | $124.44 | $119.15 | 508,089 |
2020-02-06 | $127.30 | $127.40 | $125.96 | $126.00 | $120.64 | 647,563 |
2020-02-05 | $125.60 | $126.95 | $125.45 | $126.72 | $121.33 | 642,653 |
2020-02-04 | $124.45 | $124.90 | $124.25 | $124.34 | $119.05 | 828,557 |
2020-02-03 | $122.57 | $123.52 | $122.36 | $122.97 | $117.74 | 562,976 |
2020-01-31 | $124.08 | $124.08 | $121.48 | $121.84 | $116.66 | 1,727,606 |
2020-01-30 | $123.41 | $124.45 | $122.91 | $124.39 | $119.10 | 923,859 |
2020-01-29 | $125.35 | $125.59 | $124.14 | $124.14 | $118.86 | 560,355 |
2020-01-28 | $125.08 | $125.57 | $124.75 | $124.99 | $119.67 | 923,543 |
2020-01-27 | $124.16 | $125.11 | $123.96 | $124.40 | $119.11 | 1,250,716 |
2020-01-24 | $127.99 | $127.99 | $125.13 | $126.00 | $120.64 | 1,346,971 |
2020-01-23 | $127.28 | $127.99 | $125.97 | $127.72 | $122.29 | 878,031 |
2020-01-22 | $128.16 | $128.27 | $127.31 | $127.63 | $122.20 | 977,000 |
2020-01-21 | $128.74 | $128.74 | $127.65 | $127.88 | $122.44 | 1,001,165 |
2020-01-17 | $130.00 | $130.16 | $128.96 | $129.07 | $123.58 | 777,132 |
2020-01-16 | $128.78 | $129.90 | $128.50 | $129.50 | $123.99 | 1,281,094 |
2020-01-15 | $127.41 | $128.38 | $127.19 | $127.91 | $122.47 | 565,677 |
2020-01-14 | $127.47 | $128.38 | $126.69 | $127.67 | $122.24 | 987,201 |
2020-01-13 | $126.65 | $127.50 | $126.05 | $127.47 | $122.05 | 1,782,350 |
2020-01-10 | $127.38 | $127.38 | $126.07 | $126.53 | $121.15 | 1,130,443 |
2020-01-09 | $128.06 | $128.09 | $127.10 | $127.22 | $121.81 | 988,917 |
2020-01-08 | $127.53 | $128.16 | $127.24 | $127.52 | $122.10 | 1,265,980 |
2020-01-07 | $127.80 | $127.96 | $127.16 | $127.45 | $122.03 | 632,229 |
2020-01-06 | $127.38 | $128.29 | $126.94 | $128.10 | $122.65 | 1,568,089 |
2020-01-03 | $127.26 | $128.23 | $127.00 | $128.08 | $122.63 | 679,342 |
2020-01-02 | $129.47 | $129.47 | $127.50 | $128.44 | $122.98 | 1,124,370 |
2019-12-31 | $128.21 | $129.20 | $127.88 | $128.58 | $123.11 | 2,965,101 |
2019-12-30 | $128.53 | $129.04 | $127.97 | $128.42 | $122.96 | 1,790,356 |
2019-12-27 | $129.36 | $129.36 | $128.22 | $128.41 | $122.95 | 732,394 |
2019-12-26 | $129.19 | $129.26 | $128.75 | $129.00 | $123.51 | 544,283 |
2019-12-24 | $128.81 | $128.97 | $128.56 | $128.87 | $123.39 | 277,297 |
2019-12-23 | $129.07 | $129.07 | $128.31 | $128.71 | $123.24 | 702,245 |
2019-12-20 | $129.23 | $129.27 | $128.67 | $128.67 | $123.20 | 1,736,349 |
2019-12-19 | $128.56 | $128.87 | $128.37 | $128.79 | $123.31 | 814,932 |
2019-12-18 | $128.40 | $128.62 | $127.82 | $128.49 | $123.02 | 1,038,182 |
2019-12-17 | $127.26 | $128.06 | $127.16 | $127.94 | $122.50 | 1,117,813 |
2019-12-16 | $127.11 | $127.81 | $126.98 | $127.02 | $121.62 | 1,337,305 |
2019-12-13 | $127.85 | $128.13 | $126.43 | $126.90 | $120.74 | 1,478,938 |
2019-12-12 | $126.57 | $128.43 | $126.18 | $127.69 | $121.50 | 1,113,649 |
2019-12-11 | $126.53 | $126.66 | $125.86 | $126.28 | $120.15 | 483,025 |
2019-12-10 | $126.16 | $126.49 | $125.86 | $126.29 | $120.16 | 641,924 |
2019-12-09 | $126.13 | $126.53 | $125.99 | $126.10 | $119.98 | 787,064 |
2019-12-06 | $125.84 | $126.72 | $125.84 | $126.22 | $120.10 | 462,953 |
2019-12-05 | $124.87 | $124.98 | $124.19 | $124.60 | $118.56 | 647,145 |
2019-12-04 | $123.98 | $124.81 | $123.89 | $124.39 | $118.36 | 476,968 |
2019-12-03 | $123.25 | $123.48 | $122.34 | $123.47 | $117.48 | 627,167 |
2019-12-02 | $125.50 | $125.50 | $124.06 | $124.11 | $118.09 | 766,608 |
2019-11-29 | $125.85 | $125.98 | $125.12 | $125.12 | $119.05 | 407,819 |
2019-11-27 | $125.79 | $126.09 | $125.50 | $126.02 | $119.91 | 896,589 |
2019-11-26 | $125.44 | $126.00 | $125.04 | $125.20 | $119.13 | 542,452 |
2019-11-25 | $123.77 | $125.72 | $123.61 | $125.48 | $119.39 | 734,501 |
2019-11-22 | $123.40 | $123.59 | $122.72 | $123.18 | $117.20 | 390,628 |
2019-11-21 | $123.78 | $123.78 | $122.43 | $122.92 | $116.96 | 580,773 |
2019-11-20 | $123.75 | $124.32 | $122.68 | $123.57 | $117.58 | 542,067 |
2019-11-19 | $124.61 | $124.67 | $123.69 | $124.10 | $118.08 | 340,045 |
2019-11-18 | $124.32 | $124.35 | $123.68 | $123.97 | $117.96 | 582,828 |
2019-11-15 | $125.00 | $125.07 | $124.18 | $124.46 | $118.42 | 470,089 |
2019-11-14 | $124.11 | $124.79 | $123.96 | $124.19 | $118.17 | 550,929 |
2019-11-13 | $124.17 | $124.47 | $123.60 | $124.12 | $118.10 | 642,455 |
2019-11-12 | $125.16 | $125.76 | $124.73 | $124.91 | $118.85 | 406,012 |
2019-11-11 | $124.72 | $125.20 | $124.40 | $125.00 | $118.94 | 299,939 |
2019-11-08 | $125.18 | $125.59 | $124.66 | $125.43 | $119.35 | 1,060,407 |
2019-11-07 | $126.16 | $126.56 | $124.99 | $125.34 | $119.26 | 943,200 |
2019-11-06 | $125.59 | $125.65 | $124.60 | $124.99 | $118.93 | 704,933 |
2019-11-05 | $125.69 | $126.74 | $125.47 | $125.72 | $119.62 | 1,215,195 |
2019-11-04 | $125.36 | $125.72 | $125.06 | $125.61 | $119.52 | 1,079,223 |
2019-11-01 | $123.13 | $124.41 | $122.87 | $124.39 | $118.36 | 835,769 |
2019-10-31 | $123.06 | $123.13 | $121.46 | $122.39 | $116.45 | 1,879,637 |
2019-10-30 | $123.85 | $123.85 | $122.46 | $123.12 | $117.15 | 1,002,486 |
2019-10-29 | $123.22 | $124.15 | $122.89 | $123.81 | $117.80 | 1,022,051 |
2019-10-28 | $123.07 | $124.01 | $123.07 | $123.38 | $117.40 | 537,264 |
2019-10-25 | $121.82 | $122.90 | $121.67 | $122.55 | $116.61 | 389,280 |
2019-10-24 | $122.95 | $122.95 | $121.45 | $121.86 | $115.95 | 907,790 |
2019-10-23 | $122.17 | $122.54 | $121.50 | $122.54 | $116.60 | 431,787 |
2019-10-22 | $121.80 | $122.76 | $121.16 | $122.07 | $116.15 | 757,264 |
2019-10-21 | $121.40 | $122.27 | $121.29 | $121.51 | $115.62 | 442,716 |
2019-10-18 | $120.11 | $120.69 | $119.46 | $120.36 | $114.52 | 741,366 |
2019-10-17 | $119.95 | $120.62 | $119.55 | $120.48 | $114.64 | 1,021,386 |
2019-10-16 | $118.81 | $119.98 | $118.81 | $119.32 | $113.53 | 1,216,441 |
2019-10-15 | $118.29 | $119.68 | $117.84 | $119.01 | $113.24 | 351,969 |
2019-10-14 | $117.95 | $118.25 | $117.35 | $117.91 | $112.19 | 255,681 |
2019-10-11 | $117.92 | $119.69 | $117.88 | $118.37 | $112.63 | 997,557 |
2019-10-10 | $116.07 | $117.07 | $115.99 | $116.48 | $110.83 | 673,528 |
2019-10-09 | $116.25 | $116.38 | $115.51 | $115.87 | $110.25 | 2,071,116 |
2019-10-08 | $116.27 | $116.42 | $115.27 | $115.48 | $109.88 | 785,670 |
2019-10-07 | $117.19 | $118.21 | $116.63 | $117.33 | $111.64 | 1,903,031 |
2019-10-04 | $116.44 | $117.45 | $115.79 | $117.41 | $111.71 | 711,647 |
2019-10-03 | $115.91 | $116.43 | $114.42 | $116.25 | $110.61 | 674,023 |
2019-10-02 | $116.62 | $116.82 | $115.18 | $116.16 | $110.53 | 810,328 |
2019-10-01 | $120.06 | $120.98 | $116.95 | $117.32 | $111.63 | 829,089 |
2019-09-30 | $119.76 | $120.17 | $119.21 | $119.41 | $113.62 | 1,007,803 |
2019-09-27 | $120.36 | $120.94 | $119.08 | $119.63 | $113.83 | 1,362,509 |
2019-09-26 | $121.22 | $121.22 | $119.77 | $120.09 | $114.26 | 772,329 |
2019-09-25 | $119.61 | $121.50 | $119.48 | $121.29 | $115.41 | 1,159,041 |
2019-09-24 | $121.48 | $121.50 | $119.34 | $119.69 | $113.88 | 1,751,041 |
2019-09-23 | $121.14 | $122.18 | $120.64 | $121.74 | $115.28 | 1,038,341 |
2019-09-20 | $121.41 | $122.54 | $120.84 | $121.32 | $114.89 | 996,176 |
2019-09-19 | $122.43 | $123.19 | $121.45 | $121.58 | $115.13 | 479,261 |
2019-09-18 | $122.99 | $123.05 | $121.38 | $122.23 | $115.75 | 671,745 |
2019-09-17 | $123.60 | $123.60 | $122.28 | $123.05 | $116.52 | 1,038,168 |
2019-09-16 | $123.33 | $124.60 | $123.08 | $123.96 | $117.39 | 762,059 |
2019-09-13 | $123.80 | $124.75 | $123.18 | $123.41 | $116.87 | 2,327,199 |
2019-09-12 | $122.95 | $123.42 | $121.53 | $123.03 | $116.51 | 1,549,094 |
2019-09-11 | $120.97 | $123.02 | $120.00 | $122.89 | $116.37 | 1,157,081 |
2019-09-10 | $118.60 | $120.57 | $118.37 | $120.55 | $114.16 | 1,938,836 |
2019-09-09 | $116.31 | $118.67 | $116.31 | $118.59 | $112.30 | 1,806,058 |
2019-09-06 | $116.22 | $116.70 | $115.78 | $115.97 | $109.82 | 636,871 |
2019-09-05 | $115.39 | $117.27 | $115.03 | $116.26 | $110.09 | 1,064,020 |
2019-09-04 | $113.85 | $114.13 | $113.37 | $113.86 | $107.82 | 640,083 |
2019-09-03 | $113.05 | $113.57 | $112.15 | $112.79 | $106.81 | 1,735,719 |
2019-08-30 | $115.03 | $115.05 | $113.72 | $114.20 | $108.14 | 869,554 |
2019-08-29 | $113.53 | $114.59 | $113.45 | $114.42 | $108.35 | 396,378 |
2019-08-28 | $110.73 | $112.92 | $110.52 | $112.26 | $106.31 | 485,688 |
2019-08-27 | $113.40 | $113.40 | $110.84 | $110.84 | $104.96 | 557,605 |
2019-08-26 | $112.55 | $112.68 | $111.78 | $112.68 | $106.70 | 712,681 |
2019-08-23 | $114.46 | $114.88 | $111.08 | $111.45 | $105.54 | 1,185,491 |
2019-08-22 | $115.48 | $115.84 | $114.56 | $115.09 | $108.99 | 377,048 |
2019-08-21 | $115.31 | $115.49 | $114.66 | $115.17 | $109.06 | 493,297 |
2019-08-20 | $115.05 | $115.05 | $114.19 | $114.29 | $108.23 | 536,358 |
2019-08-19 | $115.22 | $115.71 | $114.87 | $115.23 | $109.12 | 779,802 |
2019-08-16 | $112.01 | $114.02 | $111.89 | $113.82 | $107.78 | 554,643 |
2019-08-15 | $112.12 | $112.26 | $110.76 | $111.31 | $105.41 | 574,199 |
2019-08-14 | $113.36 | $113.36 | $111.54 | $111.76 | $105.83 | 671,512 |
2019-08-13 | $113.91 | $116.53 | $113.36 | $115.07 | $108.97 | 393,557 |
2019-08-12 | $114.95 | $115.05 | $113.92 | $114.12 | $108.07 | 452,568 |
2019-08-09 | $116.62 | $116.67 | $115.16 | $115.49 | $109.37 | 537,203 |
2019-08-08 | $115.31 | $117.07 | $115.21 | $117.03 | $110.82 | 404,818 |
2019-08-07 | $113.52 | $114.85 | $112.40 | $114.55 | $108.47 | 544,151 |
2019-08-06 | $114.62 | $115.10 | $113.09 | $114.68 | $108.60 | 442,737 |
2019-08-05 | $115.56 | $115.71 | $112.64 | $113.92 | $107.88 | 960,262 |
2019-08-02 | $118.07 | $118.19 | $116.40 | $117.31 | $111.09 | 605,607 |
2019-08-01 | $121.13 | $121.64 | $118.10 | $118.45 | $112.17 | 1,032,741 |
2019-07-31 | $121.83 | $122.92 | $120.45 | $120.96 | $114.55 | 1,053,709 |
2019-07-30 | $119.61 | $121.97 | $119.35 | $121.97 | $115.50 | 462,116 |
2019-07-29 | $121.24 | $121.34 | $120.26 | $120.54 | $114.15 | 375,081 |
2019-07-26 | $120.23 | $121.46 | $120.08 | $121.31 | $114.88 | 483,786 |
2019-07-25 | $121.39 | $121.56 | $119.68 | $119.98 | $113.62 | 480,861 |
2019-07-24 | $119.12 | $121.57 | $119.12 | $121.41 | $114.97 | 1,056,478 |
2019-07-23 | $118.61 | $119.43 | $118.40 | $119.42 | $113.09 | 686,845 |
2019-07-22 | $118.72 | $119.10 | $117.98 | $118.23 | $111.96 | 526,829 |
2019-07-19 | $119.22 | $119.54 | $118.60 | $118.64 | $112.35 | 484,310 |
2019-07-18 | $118.76 | $119.19 | $118.33 | $118.95 | $112.64 | 437,797 |
2019-07-17 | $119.89 | $119.94 | $118.50 | $118.76 | $112.46 | 695,222 |
2019-07-16 | $119.68 | $120.66 | $119.15 | $119.97 | $113.61 | 849,482 |
2019-07-15 | $121.06 | $121.17 | $119.36 | $119.65 | $113.30 | 1,412,245 |
2019-07-12 | $119.88 | $121.23 | $119.85 | $120.73 | $114.33 | 1,053,518 |
2019-07-11 | $120.58 | $120.62 | $119.25 | $119.69 | $113.34 | 381,827 |
2019-07-10 | $120.88 | $121.15 | $119.90 | $120.37 | $113.99 | 402,521 |
2019-07-09 | $119.92 | $120.39 | $119.68 | $120.30 | $113.92 | 706,811 |
2019-07-08 | $121.09 | $121.53 | $120.28 | $120.42 | $114.03 | 509,758 |
2019-07-05 | $120.34 | $121.59 | $120.02 | $121.59 | $115.14 | 262,129 |
2019-07-03 | $120.48 | $120.97 | $120.14 | $120.89 | $114.48 | 300,074 |
2019-07-02 | $120.98 | $120.98 | $119.44 | $120.10 | $113.73 | 633,414 |
2019-07-01 | $122.24 | $122.61 | $120.31 | $120.97 | $114.55 | 875,986 |
2019-06-28 | $119.40 | $120.98 | $119.39 | $120.50 | $114.11 | 2,304,254 |
2019-06-27 | $117.57 | $119.14 | $117.57 | $119.12 | $112.80 | 652,999 |
2019-06-26 | $117.84 | $118.13 | $117.23 | $117.24 | $111.02 | 542,181 |
2019-06-25 | $118.11 | $118.30 | $117.41 | $117.53 | $111.30 | 783,970 |
2019-06-24 | $119.40 | $119.52 | $117.84 | $117.84 | $111.59 | 509,944 |
2019-06-21 | $119.96 | $119.96 | $119.04 | $119.45 | $113.12 | 1,536,645 |
2019-06-20 | $120.68 | $120.71 | $119.61 | $120.17 | $113.80 | 983,468 |
2019-06-19 | $119.48 | $119.82 | $119.14 | $119.65 | $113.30 | 508,929 |
2019-06-18 | $118.70 | $120.16 | $118.52 | $119.31 | $112.98 | 1,419,492 |
2019-06-17 | $118.01 | $118.42 | $117.71 | $117.96 | $111.70 | 2,177,901 |
2019-06-14 | $119.15 | $119.16 | $118.42 | $118.46 | $111.62 | 603,824 |
2019-06-13 | $118.64 | $119.34 | $118.46 | $119.20 | $112.32 | 600,888 |
2019-06-12 | $118.28 | $118.47 | $117.72 | $118.07 | $111.26 | 547,571 |
2019-06-11 | $119.10 | $119.37 | $117.89 | $118.27 | $111.45 | 654,424 |
2019-06-10 | $118.11 | $119.12 | $118.03 | $118.28 | $111.46 | 638,659 |
2019-06-07 | $117.71 | $118.38 | $117.29 | $117.68 | $110.89 | 843,737 |
2019-06-06 | $117.57 | $117.82 | $116.07 | $117.35 | $110.58 | 384,807 |
2019-06-05 | $118.12 | $118.18 | $116.33 | $117.31 | $110.54 | 1,028,022 |
2019-06-04 | $116.10 | $117.78 | $116.01 | $117.69 | $110.90 | 663,980 |
2019-06-03 | $114.27 | $115.51 | $114.04 | $115.05 | $108.41 | 1,036,968 |
2019-05-31 | $114.44 | $114.63 | $113.76 | $114.14 | $107.55 | 2,001,559 |
2019-05-30 | $116.55 | $117.16 | $115.01 | $115.59 | $108.92 | 998,806 |
2019-05-29 | $116.56 | $116.60 | $115.44 | $116.30 | $109.59 | 655,304 |
2019-05-28 | $118.38 | $118.63 | $117.01 | $117.01 | $110.26 | 491,151 |
2019-05-24 | $117.95 | $118.39 | $117.58 | $118.18 | $111.36 | 317,214 |
2019-05-23 | $118.55 | $118.56 | $116.71 | $117.29 | $110.52 | 779,537 |
2019-05-22 | $120.34 | $120.49 | $119.23 | $119.52 | $112.62 | 369,800 |
2019-05-21 | $120.29 | $121.02 | $120.18 | $120.80 | $113.83 | 1,152,405 |
2019-05-20 | $119.66 | $120.35 | $119.36 | $119.58 | $112.68 | 500,654 |
2019-05-17 | $120.98 | $122.05 | $120.27 | $120.37 | $113.42 | 471,778 |
2019-05-16 | $121.65 | $122.74 | $121.61 | $121.96 | $114.92 | 851,425 |
2019-05-15 | $120.26 | $121.57 | $120.00 | $121.39 | $114.39 | 1,418,082 |
2019-05-14 | $119.99 | $121.61 | $119.85 | $121.28 | $114.28 | 726,248 |
2019-05-13 | $121.49 | $121.66 | $119.52 | $119.89 | $112.97 | 817,715 |
2019-05-10 | $122.50 | $123.48 | $121.21 | $123.37 | $116.25 | 430,143 |
2019-05-09 | $122.15 | $123.14 | $121.27 | $122.77 | $115.69 | 684,733 |
2019-05-08 | $123.71 | $124.24 | $123.05 | $123.12 | $116.02 | 470,147 |
2019-05-07 | $125.07 | $125.42 | $122.99 | $123.91 | $116.76 | 539,175 |
2019-05-06 | $124.29 | $126.39 | $124.29 | $126.06 | $118.79 | 453,118 |
2019-05-03 | $124.35 | $126.12 | $124.27 | $126.02 | $118.75 | 606,888 |
2019-05-02 | $123.09 | $124.30 | $122.56 | $123.70 | $116.56 | 514,392 |
2019-05-01 | $124.65 | $124.83 | $123.32 | $123.39 | $116.27 | 797,076 |
2019-04-30 | $124.81 | $124.81 | $123.44 | $124.33 | $117.16 | 914,157 |
2019-04-29 | $124.37 | $125.16 | $124.17 | $124.68 | $117.49 | 557,969 |
2019-04-26 | $123.14 | $124.19 | $122.85 | $124.06 | $116.90 | 340,561 |
2019-04-25 | $123.81 | $123.81 | $122.12 | $122.99 | $115.89 | 447,558 |
2019-04-24 | $124.07 | $124.73 | $123.85 | $124.32 | $117.15 | 671,469 |
2019-04-23 | $122.42 | $124.33 | $122.31 | $124.00 | $116.85 | 703,289 |
2019-04-22 | $122.96 | $123.06 | $121.64 | $122.18 | $115.13 | 4,138,832 |
2019-04-18 | $123.55 | $123.79 | $122.91 | $123.16 | $116.05 | 885,173 |
2019-04-17 | $124.45 | $124.45 | $123.15 | $123.67 | $116.53 | 578,263 |
2019-04-16 | $123.94 | $124.18 | $123.46 | $124.13 | $116.97 | 356,412 |
2019-04-15 | $124.35 | $124.56 | $123.25 | $123.53 | $116.40 | 528,147 |
2019-04-12 | $124.16 | $124.48 | $123.50 | $124.17 | $117.01 | 539,903 |
2019-04-11 | $123.69 | $123.95 | $123.17 | $123.51 | $116.38 | 860,386 |
2019-04-10 | $122.08 | $123.59 | $122.03 | $123.52 | $116.39 | 705,642 |
2019-04-09 | $122.97 | $123.09 | $121.71 | $121.93 | $114.89 | 1,053,746 |
2019-04-08 | $123.23 | $123.66 | $122.89 | $123.48 | $116.36 | 839,208 |
2019-04-05 | $122.67 | $123.69 | $122.52 | $123.63 | $116.50 | 1,429,103 |
2019-04-04 | $121.36 | $122.42 | $121.36 | $122.41 | $115.35 | 479,571 |
2019-04-03 | $121.88 | $122.26 | $121.03 | $121.27 | $114.27 | 660,761 |
2019-04-02 | $121.59 | $121.66 | $120.50 | $120.98 | $114.00 | 535,823 |
2019-04-01 | $120.51 | $121.57 | $120.43 | $121.49 | $114.48 | 1,405,881 |
2019-03-29 | $120.63 | $120.84 | $119.19 | $119.90 | $112.98 | 1,108,844 |
2019-03-28 | $119.36 | $120.05 | $118.61 | $119.91 | $112.99 | 730,126 |
2019-03-27 | $119.03 | $119.53 | $117.79 | $119.06 | $112.19 | 731,224 |
2019-03-26 | $118.38 | $119.50 | $118.09 | $118.97 | $112.11 | 1,485,324 |
2019-03-25 | $116.93 | $118.31 | $116.15 | $117.47 | $110.69 | 1,015,222 |
2019-03-22 | $120.28 | $120.42 | $116.98 | $116.98 | $110.23 | 2,409,062 |
2019-03-21 | $119.47 | $121.78 | $119.40 | $120.96 | $113.98 | 589,369 |
2019-03-20 | $120.91 | $121.52 | $119.39 | $119.86 | $112.94 | 826,713 |
2019-03-19 | $123.05 | $123.19 | $121.21 | $121.46 | $113.96 | 758,402 |
2019-03-18 | $121.96 | $123.02 | $121.67 | $122.59 | $115.02 | 564,072 |
2019-03-15 | $121.63 | $122.67 | $121.45 | $121.74 | $114.22 | 862,743 |
2019-03-14 | $121.95 | $122.05 | $121.36 | $121.50 | $114.00 | 475,176 |
2019-03-13 | $121.90 | $122.53 | $121.85 | $121.97 | $114.44 | 671,929 |
2019-03-12 | $121.78 | $122.09 | $121.21 | $121.53 | $114.03 | 369,800 |
2019-03-11 | $119.97 | $121.54 | $119.88 | $121.53 | $114.03 | 937,067 |
2019-03-08 | $119.10 | $119.76 | $119.10 | $119.66 | $112.27 | 520,138 |
2019-03-07 | $121.07 | $121.10 | $119.59 | $119.75 | $112.36 | 964,582 |
2019-03-06 | $123.26 | $123.35 | $121.05 | $121.08 | $113.60 | 1,671,773 |
2019-03-05 | $124.18 | $124.18 | $123.22 | $123.36 | $115.74 | 310,632 |
2019-03-04 | $124.82 | $125.09 | $123.11 | $124.03 | $116.37 | 1,040,575 |
2019-03-01 | $124.78 | $125.06 | $123.62 | $124.59 | $116.90 | 851,128 |
2019-02-28 | $124.30 | $124.48 | $123.70 | $123.92 | $116.27 | 356,286 |
2019-02-27 | $124.10 | $124.58 | $123.78 | $124.45 | $116.77 | 388,914 |
2019-02-26 | $125.23 | $125.53 | $124.37 | $124.46 | $116.77 | 1,367,662 |
2019-02-25 | $126.34 | $126.58 | $125.41 | $125.47 | $117.72 | 1,227,760 |
2019-02-22 | $125.36 | $125.97 | $125.26 | $125.80 | $118.03 | 619,276 |
2019-02-21 | $125.30 | $125.41 | $124.46 | $125.03 | $117.31 | 482,790 |
2019-02-20 | $124.68 | $125.64 | $124.56 | $125.50 | $117.75 | 1,055,414 |
2019-02-19 | $123.70 | $124.95 | $123.60 | $124.64 | $116.94 | 338,100 |
2019-02-15 | $122.97 | $124.27 | $122.69 | $124.05 | $116.39 | 270,474 |
2019-02-14 | $121.68 | $122.79 | $121.36 | $122.22 | $114.67 | 382,617 |
2019-02-13 | $122.03 | $122.42 | $121.64 | $122.22 | $114.67 | 335,376 |
2019-02-12 | $121.28 | $122.00 | $121.26 | $121.70 | $114.19 | 497,214 |
2019-02-11 | $120.10 | $120.72 | $119.58 | $120.68 | $113.23 | 389,340 |
2019-02-08 | $119.54 | $120.22 | $119.01 | $119.80 | $112.40 | 248,478 |
2019-02-07 | $119.89 | $120.56 | $119.03 | $120.05 | $112.64 | 337,229 |
2019-02-06 | $120.67 | $120.83 | $120.09 | $120.51 | $113.07 | 338,324 |
2019-02-05 | $120.72 | $120.90 | $119.92 | $120.75 | $113.29 | 921,792 |
2019-02-04 | $119.48 | $120.60 | $118.94 | $120.59 | $113.14 | 640,437 |
2019-02-01 | $119.60 | $119.80 | $118.92 | $119.41 | $112.04 | 500,029 |
2019-01-31 | $118.50 | $119.38 | $118.34 | $119.27 | $111.91 | 772,391 |
2019-01-30 | $118.06 | $119.13 | $117.23 | $118.66 | $111.33 | 459,499 |
2019-01-29 | $117.83 | $118.16 | $117.50 | $117.69 | $110.42 | 505,815 |
2019-01-28 | $117.18 | $117.91 | $116.68 | $117.74 | $110.47 | 2,304,434 |
2019-01-25 | $117.60 | $118.30 | $117.45 | $118.06 | $110.77 | 531,521 |
2019-01-24 | $115.97 | $116.97 | $115.91 | $116.77 | $109.56 | 1,116,927 |
2019-01-23 | $116.57 | $117.07 | $115.39 | $116.11 | $108.94 | 661,818 |
2019-01-22 | $117.23 | $117.54 | $115.61 | $116.26 | $109.08 | 2,041,189 |
2019-01-18 | $117.29 | $118.35 | $117.01 | $117.92 | $110.64 | 914,558 |
2019-01-17 | $115.55 | $117.07 | $115.55 | $116.82 | $109.61 | 796,532 |
2019-01-16 | $115.06 | $116.23 | $115.06 | $115.95 | $108.79 | 573,122 |
2019-01-15 | $114.53 | $115.00 | $114.00 | $114.92 | $107.82 | 1,131,435 |
2019-01-14 | $114.54 | $115.16 | $114.08 | $114.30 | $107.24 | 1,418,174 |
2019-01-11 | $114.55 | $115.39 | $114.37 | $115.13 | $108.02 | 1,821,970 |
2019-01-10 | $114.05 | $115.13 | $113.55 | $115.04 | $107.94 | 750,725 |
2019-01-09 | $114.22 | $114.92 | $113.57 | $114.63 | $107.55 | 1,588,277 |
2019-01-08 | $113.05 | $113.81 | $112.09 | $113.76 | $106.74 | 2,015,626 |
2019-01-07 | $110.70 | $112.72 | $110.04 | $112.02 | $105.10 | 1,449,747 |
2019-01-04 | $108.28 | $110.96 | $108.28 | $110.81 | $103.97 | 1,083,207 |
2019-01-03 | $107.97 | $108.91 | $106.54 | $107.18 | $100.56 | 1,530,765 |
2019-01-02 | $106.32 | $108.88 | $105.79 | $108.40 | $101.71 | 1,308,401 |
2018-12-31 | $107.56 | $107.77 | $105.79 | $107.54 | $100.90 | 2,875,533 |
2018-12-28 | $106.58 | $108.51 | $106.09 | $106.97 | $100.36 | 2,631,482 |
2018-12-27 | $104.90 | $106.44 | $103.10 | $106.44 | $99.87 | 3,416,751 |
2018-12-26 | $102.37 | $106.37 | $101.57 | $106.28 | $99.72 | 3,213,723 |
2018-12-24 | $104.15 | $104.45 | $102.04 | $102.04 | $95.74 | 1,587,139 |
2018-12-21 | $107.14 | $108.04 | $104.29 | $104.45 | $98.00 | 3,697,075 |
2018-12-20 | $107.78 | $108.61 | $105.65 | $106.73 | $100.14 | 3,226,168 |
2018-12-19 | $110.41 | $111.62 | $107.63 | $108.09 | $101.42 | 1,803,070 |
2018-12-18 | $111.48 | $112.18 | $110.15 | $110.37 | $103.55 | 2,660,769 |
2018-12-17 | $112.62 | $113.68 | $110.10 | $110.71 | $103.87 | 2,907,765 |
2018-12-14 | $114.40 | $115.46 | $113.08 | $113.51 | $105.92 | 1,613,533 |
2018-12-13 | $116.76 | $117.25 | $114.91 | $115.10 | $107.41 | 1,476,682 |
2018-12-12 | $116.81 | $118.03 | $116.47 | $116.55 | $108.76 | 1,919,444 |
2018-12-11 | $117.33 | $117.70 | $115.09 | $115.70 | $107.97 | 3,879,556 |
2018-12-10 | $117.00 | $117.20 | $114.34 | $115.83 | $108.09 | 2,408,123 |
2018-12-07 | $118.62 | $119.43 | $116.24 | $116.83 | $109.02 | 1,760,307 |
2018-12-06 | $117.40 | $118.55 | $115.74 | $118.52 | $110.60 | 2,101,404 |
2018-12-04 | $123.76 | $123.92 | $118.64 | $118.95 | $111.00 | 2,871,440 |
2018-12-03 | $124.32 | $124.37 | $122.29 | $123.85 | $115.57 | 1,276,619 |
2018-11-30 | $122.24 | $123.26 | $121.92 | $123.06 | $114.83 | 1,031,527 |
2018-11-29 | $122.54 | $123.25 | $121.61 | $122.56 | $114.37 | 946,232 |
2018-11-28 | $120.98 | $123.03 | $119.62 | $122.96 | $114.74 | 1,664,837 |
2018-11-27 | $121.01 | $121.54 | $120.43 | $120.68 | $112.61 | 835,489 |
2018-11-26 | $121.47 | $122.15 | $120.81 | $121.41 | $113.29 | 722,126 |
2018-11-23 | $119.81 | $121.22 | $119.68 | $120.32 | $112.28 | 471,451 |
2018-11-21 | $119.91 | $121.86 | $119.59 | $120.59 | $112.53 | 611,214 |
2018-11-20 | $120.47 | $121.09 | $119.10 | $119.37 | $111.39 | 1,417,947 |
2018-11-19 | $122.68 | $123.32 | $121.22 | $121.72 | $113.58 | 2,018,962 |
2018-11-16 | $122.08 | $123.22 | $121.84 | $123.01 | $114.79 | 502,572 |
2018-11-15 | $120.65 | $122.86 | $120.35 | $122.74 | $114.54 | 1,144,803 |
2018-11-14 | $123.47 | $123.77 | $120.62 | $121.40 | $113.29 | 849,638 |
2018-11-13 | $122.97 | $124.11 | $122.22 | $122.33 | $114.15 | 901,506 |
2018-11-12 | $124.19 | $124.40 | $122.44 | $122.60 | $114.41 | 840,993 |
2018-11-09 | $125.30 | $125.62 | $123.49 | $124.28 | $115.97 | 885,858 |
2018-11-08 | $125.64 | $126.54 | $125.40 | $125.90 | $117.48 | 621,719 |
2018-11-07 | $125.20 | $126.26 | $124.28 | $126.17 | $117.74 | 1,017,115 |
2018-11-06 | $124.01 | $124.92 | $123.77 | $124.67 | $116.34 | 923,885 |
2018-11-05 | $123.50 | $124.40 | $123.00 | $124.09 | $115.80 | 1,302,439 |
2018-11-02 | $123.48 | $123.97 | $122.32 | $123.46 | $115.21 | 1,258,291 |
2018-11-01 | $121.60 | $123.21 | $121.58 | $122.95 | $114.73 | 1,459,780 |
2018-10-31 | $122.47 | $122.48 | $121.00 | $121.15 | $113.05 | 2,364,071 |
2018-10-30 | $119.39 | $121.54 | $119.25 | $121.38 | $113.27 | 1,529,780 |
2018-10-29 | $120.25 | $121.76 | $118.13 | $119.25 | $111.28 | 1,235,318 |
2018-10-26 | $119.17 | $120.39 | $117.10 | $119.01 | $111.06 | 1,163,371 |
2018-10-25 | $118.50 | $120.75 | $118.14 | $120.21 | $112.17 | 1,032,094 |
2018-10-24 | $121.82 | $122.03 | $117.86 | $117.92 | $110.04 | 1,279,951 |
2018-10-23 | $121.48 | $122.84 | $120.07 | $121.94 | $113.79 | 864,415 |
2018-10-22 | $123.94 | $124.45 | $122.74 | $122.98 | $114.76 | 659,949 |
2018-10-19 | $124.54 | $125.37 | $123.17 | $123.64 | $115.38 | 853,082 |
2018-10-18 | $126.12 | $126.48 | $124.09 | $124.41 | $116.09 | 884,795 |
2018-10-17 | $126.75 | $126.94 | $125.15 | $126.68 | $118.21 | 953,124 |
2018-10-16 | $125.14 | $127.30 | $123.97 | $127.05 | $118.56 | 1,192,275 |
2018-10-15 | $123.52 | $125.25 | $123.23 | $124.41 | $116.09 | 1,610,622 |
2018-10-12 | $125.84 | $125.84 | $122.25 | $123.59 | $115.33 | 1,539,429 |
2018-10-11 | $126.69 | $127.24 | $124.28 | $124.37 | $116.06 | 2,836,675 |
2018-10-10 | $129.94 | $130.32 | $127.16 | $127.28 | $118.77 | 1,678,163 |
2018-10-09 | $130.21 | $131.07 | $130.07 | $130.24 | $121.53 | 1,447,955 |
2018-10-08 | $129.55 | $130.65 | $129.41 | $130.37 | $121.66 | 842,372 |
2018-10-05 | $130.72 | $130.92 | $128.93 | $129.82 | $121.14 | 1,054,635 |
2018-10-04 | $131.65 | $131.78 | $130.32 | $130.69 | $121.95 | 863,160 |
2018-10-03 | $131.18 | $132.47 | $130.72 | $131.92 | $123.10 | 1,073,405 |
2018-10-02 | $131.38 | $131.92 | $130.47 | $130.74 | $122.00 | 1,167,576 |
2018-10-01 | $133.37 | $133.37 | $131.02 | $131.36 | $122.58 | 2,192,317 |
2018-09-28 | $132.20 | $133.23 | $132.15 | $133.00 | $124.11 | 1,403,734 |
2018-09-27 | $132.62 | $133.17 | $132.34 | $132.46 | $123.61 | 603,863 |
2018-09-26 | $134.01 | $134.10 | $132.37 | $132.52 | $123.66 | 955,599 |
2018-09-25 | $134.81 | $134.86 | $134.37 | $134.38 | $124.94 | 779,947 |
2018-09-24 | $135.59 | $135.59 | $133.91 | $134.43 | $124.98 | 504,787 |
2018-09-21 | $135.99 | $136.33 | $135.36 | $135.43 | $125.91 | 906,723 |
2018-09-20 | $135.04 | $135.99 | $134.90 | $135.88 | $126.33 | 684,263 |
2018-09-19 | $134.68 | $135.53 | $134.27 | $134.54 | $125.08 | 1,134,880 |
2018-09-18 | $134.73 | $135.07 | $134.40 | $134.67 | $125.21 | 1,237,171 |
2018-09-17 | $135.29 | $135.41 | $134.39 | $134.59 | $125.13 | 583,329 |
2018-09-14 | $134.75 | $135.63 | $134.35 | $135.31 | $125.80 | 736,129 |
2018-09-13 | $135.37 | $135.37 | $134.43 | $134.67 | $125.21 | 692,411 |
2018-09-12 | $134.88 | $135.32 | $134.01 | $134.77 | $125.30 | 1,421,140 |
2018-09-11 | $134.54 | $135.35 | $134.25 | $134.99 | $125.50 | 799,379 |
2018-09-10 | $135.49 | $135.72 | $134.78 | $134.97 | $125.48 | 608,753 |
2018-09-07 | $134.98 | $135.43 | $134.45 | $134.97 | $125.48 | 660,463 |
2018-09-06 | $136.33 | $136.63 | $135.30 | $135.40 | $125.88 | 1,254,528 |
2018-09-05 | $136.00 | $136.34 | $135.33 | $136.14 | $126.57 | 1,413,535 |
2018-09-04 | $136.70 | $136.95 | $135.33 | $136.08 | $126.52 | 2,020,013 |
2018-08-31 | $136.13 | $137.12 | $136.13 | $136.87 | $127.25 | 731,019 |
2018-08-30 | $136.69 | $137.27 | $136.16 | $136.64 | $127.04 | 916,207 |
2018-08-29 | $136.75 | $137.16 | $136.13 | $136.89 | $127.27 | 1,452,333 |
2018-08-28 | $137.14 | $137.23 | $136.17 | $136.70 | $127.09 | 1,453,628 |
2018-08-27 | $137.29 | $137.85 | $136.66 | $136.79 | $127.18 | 512,547 |
2018-08-24 | $136.72 | $137.02 | $136.47 | $136.84 | $127.22 | 334,777 |
2018-08-23 | $136.82 | $137.10 | $136.22 | $136.42 | $126.83 | 991,594 |
2018-08-22 | $137.03 | $137.44 | $136.77 | $137.10 | $127.46 | 589,061 |
2018-08-21 | $135.87 | $137.46 | $135.83 | $137.04 | $127.41 | 641,146 |
2018-08-20 | $135.37 | $135.83 | $134.88 | $135.53 | $126.01 | 447,487 |
2018-08-17 | $134.25 | $135.20 | $133.98 | $135.14 | $125.64 | 657,969 |
2018-08-16 | $133.68 | $134.93 | $133.65 | $134.45 | $125.00 | 481,697 |
2018-08-15 | $134.43 | $134.59 | $132.63 | $133.27 | $123.90 | 1,282,699 |
2018-08-14 | $133.70 | $135.05 | $133.70 | $134.77 | $125.30 | 713,169 |
2018-08-13 | $134.26 | $134.38 | $132.92 | $133.51 | $124.13 | 638,302 |
2018-08-10 | $134.03 | $134.87 | $133.75 | $134.12 | $124.69 | 956,600 |
2018-08-09 | $134.62 | $135.20 | $134.51 | $134.73 | $125.26 | 444,101 |
2018-08-08 | $134.40 | $134.81 | $133.63 | $134.61 | $125.15 | 447,705 |
2018-08-07 | $134.68 | $135.15 | $134.33 | $134.34 | $124.90 | 1,976,436 |
2018-08-06 | $133.78 | $134.50 | $133.41 | $134.23 | $124.80 | 484,472 |
2018-08-03 | $134.26 | $134.93 | $133.28 | $133.81 | $124.41 | 765,833 |
2018-08-02 | $132.76 | $134.33 | $132.76 | $134.05 | $124.63 | 1,131,642 |
2018-08-01 | $133.61 | $133.69 | $132.57 | $133.49 | $124.11 | 597,537 |
2018-07-31 | $133.01 | $134.05 | $132.77 | $133.67 | $124.28 | 2,460,538 |
2018-07-30 | $132.80 | $133.85 | $132.68 | $132.76 | $123.43 | 1,788,480 |
2018-07-27 | $134.77 | $134.87 | $132.55 | $132.73 | $123.40 | 3,038,974 |
2018-07-26 | $134.00 | $135.28 | $133.80 | $134.60 | $125.14 | 864,550 |
2018-07-25 | $133.74 | $133.76 | $132.76 | $133.59 | $124.20 | 626,896 |
2018-07-24 | $135.15 | $135.22 | $133.28 | $133.82 | $124.42 | 1,027,741 |
2018-07-23 | $134.36 | $134.99 | $133.96 | $134.58 | $125.12 | 546,920 |
2018-07-20 | $134.61 | $135.07 | $134.16 | $134.39 | $124.95 | 649,732 |
2018-07-19 | $133.76 | $134.96 | $133.49 | $134.87 | $125.39 | 603,856 |
2018-07-18 | $133.40 | $133.97 | $133.00 | $133.90 | $124.49 | 582,382 |
2018-07-17 | $133.47 | $134.32 | $133.39 | $133.44 | $124.06 | 2,740,804 |
2018-07-16 | $133.99 | $134.41 | $132.87 | $133.49 | $124.11 | 783,668 |
2018-07-13 | $134.33 | $135.06 | $133.93 | $133.97 | $124.55 | 515,312 |
2018-07-12 | $135.00 | $135.05 | $133.53 | $134.30 | $124.86 | 455,663 |
2018-07-11 | $134.81 | $135.52 | $134.28 | $134.35 | $124.91 | 695,933 |
2018-07-10 | $136.34 | $136.50 | $134.82 | $135.51 | $125.99 | 458,279 |
2018-07-09 | $135.57 | $136.06 | $135.38 | $136.05 | $126.49 | 443,562 |
2018-07-06 | $134.15 | $135.26 | $133.78 | $135.02 | $125.53 | 581,106 |
2018-07-05 | $133.23 | $134.08 | $132.58 | $134.08 | $124.66 | 537,917 |
2018-07-03 | $132.60 | $133.21 | $132.47 | $132.58 | $123.26 | 433,380 |
2018-07-02 | $131.39 | $132.71 | $131.05 | $132.71 | $122.80 | 1,003,136 |
2018-06-29 | $132.72 | $133.22 | $131.92 | $131.92 | $122.07 | 732,912 |
2018-06-28 | $132.06 | $132.58 | $131.51 | $132.24 | $122.36 | 1,609,649 |
2018-06-27 | $134.06 | $134.47 | $132.18 | $132.22 | $122.35 | 1,885,983 |
2018-06-26 | $133.46 | $134.34 | $132.85 | $133.96 | $123.96 | 2,581,162 |
2018-06-25 | $134.34 | $134.81 | $132.70 | $133.35 | $123.39 | 1,142,372 |
2018-06-22 | $135.29 | $135.64 | $134.27 | $134.84 | $124.77 | 1,913,752 |
2018-06-21 | $135.68 | $135.78 | $134.22 | $134.62 | $124.57 | 809,751 |
2018-06-20 | $135.10 | $135.80 | $134.67 | $135.64 | $125.51 | 909,716 |
2018-06-19 | $133.51 | $134.79 | $133.12 | $134.69 | $124.63 | 871,359 |
2018-06-18 | $133.11 | $134.38 | $133.00 | $134.33 | $124.30 | 1,726,792 |
2018-06-15 | $133.33 | $133.83 | $132.66 | $133.63 | $123.65 | 2,530,791 |
2018-06-14 | $133.84 | $133.92 | $132.91 | $133.72 | $123.73 | 897,831 |
2018-06-13 | $134.20 | $134.33 | $133.32 | $133.42 | $123.46 | 1,121,714 |
2018-06-12 | $134.39 | $134.74 | $133.71 | $134.19 | $124.17 | 582,518 |
2018-06-11 | $134.41 | $134.77 | $134.03 | $134.34 | $124.31 | 760,139 |
2018-06-08 | $134.30 | $134.65 | $133.98 | $134.39 | $124.35 | 480,423 |
2018-06-07 | $134.43 | $134.80 | $133.85 | $134.29 | $124.26 | 537,407 |
2018-06-06 | $133.59 | $134.35 | $133.39 | $134.34 | $124.31 | 295,777 |
2018-06-05 | $133.02 | $133.57 | $132.51 | $133.50 | $123.53 | 731,208 |
2018-06-04 | $132.65 | $133.06 | $132.11 | $133.03 | $123.10 | 455,534 |
2018-06-01 | $132.19 | $132.57 | $131.98 | $132.15 | $122.28 | 613,012 |
2018-05-31 | $132.55 | $132.78 | $131.12 | $131.37 | $121.56 | 630,399 |
2018-05-30 | $131.16 | $132.92 | $131.16 | $132.62 | $122.72 | 773,636 |
2018-05-29 | $130.21 | $131.32 | $129.57 | $130.54 | $120.79 | 950,741 |
2018-05-25 | $130.93 | $131.22 | $130.64 | $130.92 | $121.14 | 604,777 |
2018-05-24 | $131.17 | $131.46 | $130.04 | $131.27 | $121.47 | 406,848 |
2018-05-23 | $130.84 | $131.50 | $130.69 | $131.37 | $121.56 | 909,364 |
2018-05-22 | $132.01 | $132.42 | $131.13 | $131.20 | $121.40 | 2,129,090 |
2018-05-21 | $131.00 | $131.84 | $130.90 | $131.74 | $121.90 | 983,023 |
2018-05-18 | $130.69 | $130.81 | $130.37 | $130.44 | $120.70 | 1,228,165 |
2018-05-17 | $129.61 | $130.74 | $129.61 | $130.46 | $120.72 | 1,172,321 |
2018-05-16 | $128.59 | $129.96 | $128.54 | $129.62 | $119.94 | 2,122,280 |
2018-05-15 | $127.86 | $128.74 | $127.73 | $128.45 | $118.86 | 1,112,113 |
2018-05-14 | $128.94 | $129.26 | $128.15 | $128.27 | $118.69 | 509,564 |
2018-05-11 | $128.70 | $129.06 | $128.37 | $128.71 | $119.10 | 453,761 |
2018-05-10 | $128.48 | $128.93 | $127.98 | $128.56 | $118.96 | 633,035 |
2018-05-09 | $127.64 | $128.47 | $127.14 | $128.09 | $118.52 | 1,427,145 |
2018-05-08 | $126.66 | $127.45 | $126.53 | $127.42 | $117.90 | 765,247 |
2018-05-07 | $126.35 | $127.49 | $126.22 | $126.78 | $117.31 | 724,930 |
2018-05-04 | $123.80 | $126.52 | $123.54 | $125.86 | $116.46 | 900,825 |
2018-05-03 | $124.67 | $124.81 | $123.14 | $124.27 | $114.99 | 1,045,476 |
2018-05-02 | $124.36 | $125.78 | $124.17 | $124.94 | $115.61 | 1,301,923 |
2018-05-01 | $123.84 | $124.70 | $122.71 | $124.53 | $115.23 | 1,519,180 |
2018-04-30 | $125.39 | $125.95 | $124.13 | $124.13 | $114.86 | 662,052 |
2018-04-27 | $125.39 | $125.79 | $124.62 | $125.29 | $115.93 | 807,729 |
2018-04-26 | $125.28 | $125.77 | $124.71 | $125.40 | $116.04 | 731,452 |
2018-04-25 | $125.07 | $125.61 | $124.24 | $125.10 | $115.76 | 577,019 |
2018-04-24 | $125.63 | $126.41 | $124.16 | $125.23 | $115.88 | 1,304,245 |
2018-04-23 | $125.41 | $125.80 | $124.69 | $125.22 | $115.87 | 1,040,788 |
2018-04-20 | $125.19 | $125.86 | $124.77 | $125.14 | $115.80 | 539,839 |
2018-04-19 | $125.67 | $126.35 | $125.16 | $125.61 | $116.23 | 748,529 |
2018-04-18 | $126.00 | $126.83 | $125.92 | $126.00 | $116.59 | 417,838 |
2018-04-17 | $125.39 | $126.08 | $125.13 | $125.67 | $116.29 | 430,914 |
2018-04-16 | $124.33 | $125.29 | $123.86 | $124.87 | $115.55 | 1,325,226 |
2018-04-13 | $124.55 | $124.55 | $123.34 | $123.70 | $114.46 | 256,366 |
2018-04-12 | $123.95 | $124.65 | $123.60 | $124.10 | $114.83 | 667,435 |
2018-04-11 | $122.70 | $123.85 | $122.58 | $123.43 | $114.21 | 684,185 |
2018-04-10 | $122.36 | $123.68 | $122.05 | $123.25 | $114.05 | 985,731 |
2018-04-09 | $121.90 | $122.65 | $120.94 | $121.01 | $111.97 | 900,364 |
2018-04-06 | $122.89 | $123.71 | $120.39 | $121.41 | $112.34 | 952,307 |
2018-04-05 | $123.12 | $123.75 | $122.58 | $123.60 | $114.37 | 680,330 |
2018-04-04 | $119.74 | $122.78 | $119.51 | $122.50 | $113.35 | 1,939,757 |
2018-04-03 | $120.05 | $121.39 | $119.61 | $121.06 | $112.02 | 546,525 |
2018-04-02 | $121.65 | $122.08 | $118.47 | $119.36 | $110.45 | 542,597 |
2018-03-29 | $121.70 | $122.75 | $121.45 | $121.88 | $112.78 | 332,532 |
2018-03-28 | $120.83 | $121.71 | $120.29 | $121.00 | $111.96 | 545,644 |
2018-03-27 | $122.67 | $122.72 | $119.92 | $120.42 | $111.43 | 500,949 |
2018-03-26 | $121.24 | $122.41 | $120.20 | $122.34 | $113.20 | 880,987 |
2018-03-23 | $122.68 | $123.11 | $119.81 | $119.82 | $110.87 | 698,690 |
2018-03-22 | $124.38 | $125.11 | $122.55 | $122.59 | $113.44 | 477,176 |
2018-03-21 | $124.98 | $126.49 | $124.86 | $125.67 | $115.89 | 374,406 |
2018-03-20 | $125.59 | $125.89 | $124.64 | $124.98 | $115.26 | 1,074,798 |
2018-03-19 | $125.96 | $126.03 | $123.91 | $125.42 | $115.66 | 637,522 |
2018-03-16 | $125.44 | $126.84 | $125.37 | $126.37 | $116.54 | 646,454 |
2018-03-15 | $126.25 | $126.25 | $125.04 | $125.44 | $115.68 | 835,583 |
2018-03-14 | $127.33 | $127.46 | $125.70 | $125.88 | $116.09 | 575,574 |
2018-03-13 | $127.94 | $128.12 | $126.57 | $126.81 | $116.94 | 776,912 |
2018-03-12 | $127.14 | $127.57 | $126.58 | $127.31 | $117.41 | 681,880 |
2018-03-09 | $125.73 | $127.04 | $125.29 | $126.96 | $117.08 | 568,870 |
2018-03-08 | $125.87 | $126.09 | $124.34 | $124.97 | $115.25 | 362,133 |
2018-03-07 | $124.15 | $125.90 | $123.88 | $125.66 | $115.88 | 714,064 |
2018-03-06 | $124.18 | $124.99 | $122.92 | $124.91 | $115.19 | 569,029 |
2018-03-05 | $121.92 | $124.09 | $121.74 | $123.64 | $114.02 | 600,150 |
2018-03-02 | $120.01 | $122.65 | $119.57 | $122.35 | $112.83 | 814,693 |
2018-03-01 | $120.79 | $122.15 | $119.86 | $120.91 | $111.50 | 1,379,089 |
2018-02-28 | $123.39 | $123.72 | $120.92 | $120.94 | $111.53 | 991,365 |
2018-02-27 | $125.16 | $125.85 | $123.05 | $123.10 | $113.52 | 921,080 |
2018-02-26 | $124.81 | $125.32 | $123.96 | $125.16 | $115.42 | 1,478,878 |
2018-02-23 | $123.65 | $124.48 | $123.23 | $124.43 | $114.75 | 928,031 |
2018-02-22 | $123.62 | $124.56 | $122.86 | $122.92 | $113.36 | 600,173 |
2018-02-21 | $123.29 | $125.16 | $123.13 | $123.27 | $113.68 | 596,724 |
2018-02-20 | $123.97 | $124.75 | $122.77 | $123.09 | $113.51 | 799,758 |
2018-02-16 | $123.63 | $125.24 | $123.63 | $124.46 | $114.78 | 1,338,283 |
2018-02-15 | $123.66 | $123.85 | $122.41 | $123.83 | $114.20 | 956,712 |
2018-02-14 | $120.17 | $123.07 | $120.00 | $122.76 | $113.21 | 1,043,420 |
2018-02-13 | $120.15 | $121.13 | $119.80 | $120.90 | $111.49 | 732,001 |
2018-02-12 | $120.08 | $121.29 | $118.63 | $120.70 | $111.31 | 1,525,723 |
2018-02-09 | $119.51 | $120.71 | $116.72 | $119.83 | $110.51 | 1,962,728 |
2018-02-08 | $122.02 | $122.02 | $118.48 | $118.48 | $109.26 | 1,168,073 |
2018-02-07 | $121.49 | $122.57 | $120.73 | $121.72 | $112.25 | 960,725 |
2018-02-06 | $118.29 | $122.18 | $117.18 | $121.68 | $112.21 | 2,077,771 |
2018-02-05 | $124.19 | $125.11 | $120.36 | $120.38 | $111.01 | 1,853,324 |
2018-02-02 | $126.79 | $127.05 | $124.94 | $125.18 | $115.44 | 824,016 |
2018-02-01 | $126.86 | $127.63 | $126.48 | $127.56 | $117.64 | 822,372 |
2018-01-31 | $128.31 | $128.68 | $126.85 | $127.29 | $117.39 | 1,446,766 |
2018-01-30 | $128.16 | $128.73 | $127.35 | $127.81 | $117.87 | 973,819 |
2018-01-29 | $129.69 | $129.95 | $128.88 | $128.88 | $118.85 | 587,252 |
2018-01-26 | $130.37 | $130.37 | $129.41 | $129.95 | $119.84 | 863,661 |
2018-01-25 | $130.80 | $130.92 | $129.25 | $129.88 | $119.78 | 1,007,212 |
2018-01-24 | $131.33 | $131.46 | $129.90 | $130.17 | $120.04 | 1,054,147 |
2018-01-23 | $130.66 | $131.23 | $129.85 | $130.86 | $120.68 | 589,810 |
2018-01-22 | $130.13 | $130.71 | $129.83 | $130.71 | $120.54 | 1,054,868 |
2018-01-19 | $128.58 | $130.32 | $128.58 | $130.26 | $120.13 | 1,006,000 |
2018-01-18 | $129.67 | $129.74 | $128.59 | $128.72 | $118.71 | 1,316,971 |
2018-01-17 | $129.21 | $130.14 | $128.74 | $129.85 | $119.75 | 923,177 |
2018-01-16 | $130.76 | $131.07 | $128.38 | $128.62 | $118.61 | 1,793,642 |
2018-01-12 | $130.00 | $130.80 | $129.70 | $130.13 | $120.01 | 1,778,332 |
2018-01-11 | $127.71 | $129.88 | $127.52 | $129.74 | $119.65 | 1,308,207 |
2018-01-10 | $127.02 | $127.89 | $126.82 | $127.31 | $117.41 | 868,580 |
2018-01-09 | $127.87 | $127.97 | $127.19 | $127.26 | $117.36 | 1,085,792 |
2018-01-08 | $127.12 | $127.79 | $126.38 | $127.64 | $117.71 | 990,627 |
2018-01-05 | $127.14 | $127.34 | $126.45 | $127.17 | $117.28 | 958,430 |
2018-01-04 | $127.43 | $127.47 | $126.59 | $126.97 | $117.09 | 2,160,953 |
2018-01-03 | $126.89 | $127.17 | $126.28 | $126.69 | $116.83 | 1,157,208 |
2018-01-02 | $126.34 | $126.97 | $125.79 | $126.83 | $116.96 | 1,621,528 |
2017-12-29 | $127.16 | $127.18 | $125.66 | $125.75 | $115.97 | 1,306,131 |
2017-12-28 | $126.48 | $126.80 | $126.14 | $126.74 | $116.88 | 1,065,001 |
2017-12-27 | $126.57 | $126.96 | $125.98 | $126.28 | $116.46 | 1,703,816 |
2017-12-26 | $126.50 | $126.92 | $126.28 | $126.56 | $116.71 | 1,495,825 |
2017-12-22 | $126.86 | $126.86 | $126.18 | $126.44 | $116.60 | 979,649 |
2017-12-21 | $126.58 | $127.28 | $126.34 | $126.82 | $116.95 | 737,864 |
2017-12-20 | $127.46 | $127.62 | $126.54 | $126.97 | $116.35 | 881,160 |
2017-12-19 | $128.54 | $128.54 | $126.63 | $126.77 | $116.16 | 997,874 |
2017-12-18 | $127.35 | $128.51 | $127.28 | $128.04 | $117.33 | 1,171,311 |
2017-12-15 | $125.19 | $127.19 | $124.95 | $126.25 | $115.69 | 1,307,766 |
2017-12-14 | $126.06 | $126.21 | $124.11 | $124.49 | $114.07 | 829,119 |
2017-12-13 | $125.65 | $126.94 | $125.65 | $125.91 | $115.37 | 691,755 |
2017-12-12 | $125.99 | $126.30 | $125.57 | $125.67 | $115.15 | 840,754 |
2017-12-11 | $126.06 | $126.40 | $125.48 | $125.68 | $115.16 | 1,086,516 |
2017-12-08 | $126.40 | $126.43 | $125.64 | $125.86 | $115.33 | 872,901 |
2017-12-07 | $125.28 | $126.47 | $125.06 | $125.86 | $115.33 | 1,797,219 |
2017-12-06 | $125.94 | $126.26 | $125.26 | $125.37 | $114.88 | 772,322 |
2017-12-05 | $127.99 | $128.04 | $126.15 | $126.15 | $115.59 | 885,751 |
2017-12-04 | $128.99 | $129.59 | $127.61 | $127.69 | $117.00 | 2,097,272 |
2017-12-01 | $127.64 | $128.04 | $124.12 | $127.40 | $116.74 | 3,123,660 |
2017-11-30 | $128.80 | $128.92 | $127.57 | $127.78 | $117.09 | 1,180,161 |
2017-11-29 | $127.18 | $128.48 | $127.18 | $128.04 | $117.33 | 1,535,487 |
2017-11-28 | $125.14 | $126.89 | $124.76 | $126.86 | $116.24 | 1,026,982 |
2017-11-27 | $125.19 | $125.36 | $124.58 | $124.58 | $114.16 | 707,266 |
2017-11-24 | $125.31 | $125.37 | $124.71 | $124.78 | $114.34 | 366,290 |
2017-11-22 | $125.41 | $125.83 | $125.04 | $125.04 | $114.58 | 750,940 |
2017-11-21 | $124.64 | $125.46 | $124.45 | $125.10 | $114.63 | 1,155,211 |
2017-11-20 | $123.38 | $124.12 | $122.93 | $124.05 | $113.67 | 809,898 |
2017-11-17 | $122.16 | $123.59 | $122.05 | $123.10 | $112.80 | 584,210 |
2017-11-16 | $121.51 | $122.97 | $121.29 | $122.47 | $112.22 | 570,775 |
2017-11-15 | $120.66 | $121.56 | $119.96 | $121.05 | $110.92 | 1,699,705 |
2017-11-14 | $121.22 | $121.58 | $120.91 | $121.41 | $111.25 | 377,151 |
2017-11-13 | $121.14 | $121.85 | $120.72 | $121.67 | $111.49 | 325,661 |
2017-11-10 | $121.81 | $122.18 | $121.52 | $121.65 | $111.47 | 1,211,980 |
2017-11-09 | $121.09 | $122.38 | $120.66 | $121.70 | $111.52 | 1,037,134 |
2017-11-08 | $121.87 | $122.19 | $120.89 | $122.02 | $111.81 | 707,023 |
2017-11-07 | $124.00 | $124.00 | $121.94 | $122.20 | $111.97 | 3,144,106 |
2017-11-06 | $123.55 | $124.29 | $123.47 | $123.87 | $113.50 | 492,123 |
2017-11-03 | $124.11 | $124.11 | $123.49 | $123.59 | $113.25 | 1,022,183 |
2017-11-02 | $123.71 | $124.60 | $123.17 | $124.25 | $113.85 | 1,234,170 |
2017-11-01 | $125.18 | $125.39 | $123.05 | $123.63 | $113.28 | 688,182 |
2017-10-31 | $123.85 | $124.64 | $123.69 | $124.18 | $113.79 | 469,860 |
2017-10-30 | $124.67 | $124.78 | $122.94 | $123.54 | $113.20 | 963,211 |
2017-10-27 | $124.45 | $125.15 | $123.78 | $125.09 | $114.62 | 631,687 |
2017-10-26 | $124.58 | $124.81 | $124.19 | $124.41 | $114.00 | 1,028,623 |
2017-10-25 | $124.53 | $124.53 | $123.03 | $124.14 | $113.75 | 684,929 |
2017-10-24 | $124.73 | $125.24 | $124.57 | $124.66 | $114.23 | 433,107 |
2017-10-23 | $125.54 | $125.54 | $124.31 | $124.41 | $114.00 | 412,105 |
2017-10-20 | $125.78 | $125.99 | $125.37 | $125.43 | $114.93 | 312,981 |
2017-10-19 | $124.47 | $125.09 | $124.17 | $125.01 | $114.55 | 481,535 |
2017-10-18 | $124.94 | $125.44 | $124.78 | $125.13 | $114.66 | 596,630 |
2017-10-17 | $125.05 | $125.32 | $124.24 | $124.50 | $114.08 | 820,424 |
2017-10-16 | $125.18 | $125.93 | $124.81 | $124.98 | $114.52 | 637,951 |
2017-10-13 | $125.50 | $125.71 | $124.98 | $125.07 | $114.60 | 459,827 |
2017-10-12 | $125.12 | $125.50 | $124.69 | $125.15 | $114.68 | 545,352 |
2017-10-11 | $125.54 | $125.72 | $125.12 | $125.38 | $114.89 | 394,011 |
2017-10-10 | $125.43 | $125.71 | $125.20 | $125.56 | $115.05 | 2,213,225 |
2017-10-09 | $125.43 | $125.83 | $124.74 | $124.91 | $114.46 | 1,931,657 |
2017-10-06 | $125.23 | $125.66 | $124.89 | $125.27 | $114.79 | 491,779 |
2017-10-05 | $125.44 | $126.11 | $125.21 | $125.67 | $115.15 | 1,016,422 |
2017-10-04 | $125.69 | $125.93 | $124.79 | $125.15 | $114.68 | 709,307 |
2017-10-03 | $125.60 | $125.83 | $124.99 | $125.83 | $115.30 | 444,263 |
2017-10-02 | $124.27 | $125.61 | $123.82 | $125.61 | $115.10 | 990,801 |
2017-09-29 | $124.12 | $124.45 | $123.89 | $124.12 | $113.73 | 874,388 |
2017-09-28 | $123.61 | $124.24 | $122.98 | $124.09 | $113.71 | 741,659 |
2017-09-27 | $122.36 | $124.04 | $121.75 | $123.74 | $113.39 | 989,440 |
2017-09-26 | $121.11 | $122.06 | $120.99 | $121.64 | $111.46 | 936,213 |
2017-09-25 | $120.69 | $121.64 | $120.67 | $121.40 | $110.91 | 748,633 |
2017-09-22 | $120.12 | $120.95 | $120.00 | $120.71 | $110.28 | 1,662,412 |
2017-09-21 | $120.45 | $120.57 | $120.08 | $120.15 | $109.77 | 398,634 |
2017-09-20 | $119.81 | $120.46 | $119.54 | $120.28 | $109.89 | 442,205 |
2017-09-19 | $119.63 | $119.84 | $119.50 | $119.69 | $109.35 | 848,360 |
2017-09-18 | $119.10 | $119.88 | $119.03 | $119.54 | $109.21 | 420,947 |
2017-09-15 | $118.21 | $118.88 | $118.09 | $118.79 | $108.53 | 422,425 |
2017-09-14 | $118.41 | $118.70 | $118.11 | $118.35 | $108.13 | 309,353 |
2017-09-13 | $117.81 | $118.61 | $117.69 | $118.46 | $108.23 | 415,312 |
2017-09-12 | $117.13 | $118.05 | $117.10 | $117.89 | $107.71 | 1,250,893 |
2017-09-11 | $116.35 | $117.25 | $116.33 | $116.88 | $106.78 | 447,231 |
2017-09-08 | $115.10 | $115.82 | $114.88 | $115.48 | $105.50 | 313,204 |
2017-09-07 | $115.91 | $115.95 | $114.76 | $115.26 | $105.30 | 410,996 |
2017-09-06 | $115.81 | $116.33 | $115.57 | $115.77 | $105.77 | 885,076 |
2017-09-05 | $116.88 | $117.20 | $115.16 | $115.45 | $105.48 | 764,681 |
2017-09-01 | $116.45 | $117.02 | $116.21 | $116.93 | $106.83 | 320,948 |
2017-08-31 | $115.37 | $116.58 | $115.37 | $116.18 | $106.14 | 1,045,688 |
2017-08-30 | $114.69 | $115.35 | $114.42 | $115.24 | $105.29 | 731,742 |
2017-08-29 | $114.02 | $115.02 | $113.77 | $114.73 | $104.82 | 669,547 |
2017-08-28 | $115.18 | $115.38 | $114.41 | $114.91 | $104.98 | 357,077 |
2017-08-25 | $114.68 | $115.22 | $114.28 | $114.85 | $104.93 | 331,374 |
2017-08-24 | $114.26 | $114.51 | $113.86 | $114.23 | $104.36 | 602,802 |
2017-08-23 | $113.26 | $114.29 | $112.94 | $113.83 | $104.00 | 779,794 |
2017-08-22 | $113.24 | $113.91 | $113.14 | $113.81 | $103.98 | 874,697 |
2017-08-21 | $112.56 | $112.96 | $112.29 | $112.81 | $103.07 | 1,400,373 |
2017-08-18 | $112.44 | $113.26 | $112.01 | $112.83 | $103.08 | 478,826 |
2017-08-17 | $114.51 | $115.10 | $112.85 | $112.85 | $103.10 | 682,686 |
2017-08-16 | $115.38 | $115.83 | $114.76 | $115.04 | $105.10 | 598,501 |
2017-08-15 | $116.28 | $116.28 | $114.96 | $115.01 | $105.08 | 506,720 |
2017-08-14 | $115.10 | $116.18 | $114.77 | $116.03 | $106.01 | 571,731 |
2017-08-11 | $114.75 | $114.93 | $113.96 | $114.31 | $104.44 | 698,881 |
2017-08-10 | $116.09 | $116.23 | $114.78 | $114.82 | $104.90 | 951,531 |
2017-08-09 | $117.01 | $117.15 | $116.21 | $116.59 | $106.52 | 464,255 |
2017-08-08 | $117.92 | $119.22 | $117.53 | $117.77 | $107.60 | 488,191 |
2017-08-07 | $118.44 | $118.51 | $117.59 | $118.06 | $107.86 | 485,230 |
2017-08-04 | $117.83 | $118.37 | $117.67 | $118.26 | $108.04 | 474,807 |
2017-08-03 | $118.47 | $118.47 | $117.19 | $117.50 | $107.35 | 557,883 |
2017-08-02 | $119.34 | $119.38 | $117.97 | $118.30 | $108.08 | 533,908 |
2017-08-01 | $119.53 | $119.67 | $118.72 | $119.39 | $109.08 | 568,897 |
2017-07-31 | $119.40 | $119.64 | $118.56 | $119.10 | $108.81 | 909,019 |
2017-07-28 | $119.39 | $119.75 | $118.84 | $119.26 | $108.96 | 447,366 |
2017-07-27 | $120.07 | $120.33 | $119.08 | $119.64 | $109.31 | 531,015 |
2017-07-26 | $120.87 | $121.00 | $119.67 | $119.80 | $109.45 | 656,502 |
2017-07-25 | $120.23 | $121.10 | $119.89 | $120.90 | $110.46 | 965,633 |
2017-07-24 | $119.28 | $119.41 | $118.88 | $119.40 | $109.09 | 330,370 |
2017-07-21 | $120.36 | $120.36 | $119.25 | $119.47 | $109.15 | 389,891 |
2017-07-20 | $120.22 | $120.46 | $119.80 | $120.10 | $109.73 | 365,280 |
2017-07-19 | $119.09 | $120.13 | $119.03 | $120.13 | $109.75 | 255,527 |
2017-07-18 | $118.91 | $119.05 | $118.35 | $118.87 | $108.60 | 253,173 |
2017-07-17 | $118.82 | $119.65 | $118.42 | $119.29 | $108.99 | 417,923 |
2017-07-14 | $118.43 | $119.33 | $118.43 | $118.84 | $108.57 | 292,882 |
2017-07-13 | $118.49 | $118.83 | $117.88 | $118.80 | $108.54 | 550,395 |
2017-07-12 | $118.38 | $119.33 | $118.14 | $118.51 | $108.27 | 589,712 |
2017-07-11 | $117.60 | $117.78 | $116.58 | $117.72 | $107.55 | 473,410 |
2017-07-10 | $117.84 | $118.62 | $117.45 | $117.65 | $107.49 | 445,191 |
2017-07-07 | $117.56 | $118.41 | $117.20 | $118.26 | $108.04 | 1,738,797 |
2017-07-06 | $118.37 | $118.76 | $117.20 | $117.46 | $107.31 | 1,126,424 |
2017-07-05 | $120.14 | $120.19 | $118.86 | $119.63 | $108.70 | 1,837,661 |
2017-07-03 | $119.37 | $120.93 | $119.24 | $120.50 | $109.49 | 546,231 |
2017-06-30 | $119.47 | $119.70 | $118.75 | $118.87 | $108.01 | 458,035 |
2017-06-29 | $119.66 | $119.91 | $118.07 | $119.31 | $108.41 | 1,050,047 |
2017-06-28 | $118.52 | $119.84 | $118.42 | $119.46 | $108.54 | 1,022,900 |
2017-06-27 | $118.42 | $119.06 | $117.76 | $117.84 | $107.07 | 665,208 |
2017-06-26 | $118.07 | $118.68 | $117.52 | $118.26 | $107.45 | 434,234 |
2017-06-23 | $117.30 | $117.97 | $116.90 | $117.77 | $107.01 | 850,082 |
2017-06-22 | $116.90 | $117.56 | $116.42 | $117.19 | $106.48 | 1,799,196 |
2017-06-21 | $118.13 | $118.40 | $116.77 | $116.90 | $106.22 | 949,468 |
2017-06-20 | $119.02 | $119.08 | $117.78 | $117.91 | $107.14 | 1,011,012 |
2017-06-19 | $119.22 | $119.68 | $118.87 | $119.31 | $108.41 | 452,692 |
2017-06-16 | $118.98 | $118.98 | $118.17 | $118.95 | $108.08 | 502,348 |
2017-06-15 | $118.65 | $119.99 | $118.41 | $119.36 | $108.45 | 703,992 |
2017-06-14 | $120.67 | $120.67 | $119.12 | $119.90 | $108.94 | 937,774 |
2017-06-13 | $120.47 | $121.07 | $120.08 | $120.74 | $109.71 | 861,369 |
2017-06-12 | $120.40 | $121.35 | $119.80 | $120.28 | $109.29 | 973,356 |
2017-06-09 | $119.05 | $120.99 | $119.05 | $120.35 | $109.35 | 1,139,788 |
2017-06-08 | $116.85 | $119.48 | $116.53 | $118.71 | $107.86 | 1,279,899 |
2017-06-07 | $116.78 | $117.26 | $116.35 | $116.83 | $106.15 | 1,051,837 |
2017-06-06 | $116.13 | $117.30 | $115.79 | $116.62 | $105.96 | 642,950 |
2017-06-05 | $117.49 | $117.72 | $116.84 | $116.89 | $106.21 | 616,520 |
2017-06-02 | $117.27 | $118.75 | $117.03 | $117.52 | $106.78 | 862,979 |
2017-06-01 | $115.22 | $117.14 | $114.75 | $117.13 | $106.43 | 1,203,236 |
2017-05-31 | $115.44 | $115.59 | $113.52 | $114.97 | $104.46 | 2,690,027 |
2017-05-30 | $115.78 | $115.98 | $114.93 | $115.25 | $104.72 | 841,855 |
2017-05-26 | $116.07 | $116.44 | $115.54 | $116.22 | $105.60 | 531,887 |
2017-05-25 | $116.85 | $117.29 | $115.85 | $116.29 | $105.66 | 610,141 |
2017-05-24 | $116.72 | $117.09 | $115.81 | $116.36 | $105.73 | 914,528 |
2017-05-23 | $116.36 | $116.78 | $115.49 | $116.59 | $105.94 | 898,476 |
2017-05-22 | $115.41 | $116.14 | $115.16 | $115.90 | $105.31 | 724,445 |
2017-05-19 | $114.69 | $115.80 | $114.69 | $115.10 | $104.58 | 901,732 |
2017-05-18 | $113.82 | $115.03 | $113.64 | $114.53 | $104.07 | 1,335,811 |
2017-05-17 | $115.30 | $115.92 | $113.99 | $114.21 | $103.77 | 1,267,384 |
2017-05-16 | $117.63 | $117.69 | $116.48 | $117.32 | $106.60 | 629,181 |
2017-05-15 | $116.94 | $117.98 | $116.84 | $117.32 | $106.60 | 1,080,927 |
2017-05-12 | $116.89 | $116.97 | $116.16 | $116.46 | $105.82 | 791,303 |
2017-05-11 | $117.70 | $117.90 | $116.23 | $117.29 | $106.57 | 868,891 |
2017-05-10 | $117.47 | $118.34 | $117.15 | $118.21 | $107.41 | 1,030,953 |
2017-05-09 | $118.19 | $118.43 | $117.16 | $117.62 | $106.87 | 598,743 |
2017-05-08 | $118.08 | $118.34 | $117.36 | $117.96 | $107.18 | 868,026 |
2017-05-05 | $117.96 | $118.23 | $117.15 | $118.22 | $107.42 | 375,149 |
2017-05-04 | $118.30 | $118.34 | $116.74 | $117.55 | $106.81 | 479,256 |
2017-05-03 | $118.00 | $118.15 | $117.41 | $117.94 | $107.16 | 711,947 |
2017-05-02 | $119.26 | $119.65 | $118.13 | $118.44 | $107.62 | 695,312 |
2017-05-01 | $119.07 | $119.67 | $118.35 | $119.17 | $108.28 | 1,951,945 |
2017-04-28 | $120.54 | $120.68 | $118.58 | $118.60 | $107.76 | 1,464,200 |
2017-04-27 | $121.33 | $121.53 | $120.10 | $120.51 | $109.50 | 679,044 |
2017-04-26 | $120.10 | $121.92 | $120.03 | $121.11 | $110.04 | 1,367,641 |
2017-04-25 | $120.23 | $120.74 | $120.06 | $120.22 | $109.24 | 1,061,495 |
2017-04-24 | $119.30 | $119.61 | $118.83 | $119.12 | $108.24 | 778,948 |
2017-04-21 | $117.58 | $118.00 | $117.19 | $117.59 | $106.85 | 410,864 |
2017-04-20 | $116.80 | $117.83 | $116.56 | $117.74 | $106.98 | 549,735 |
2017-04-19 | $116.50 | $117.30 | $116.01 | $116.27 | $105.65 | 823,643 |
2017-04-18 | $115.61 | $116.17 | $114.98 | $116.08 | $105.47 | 728,587 |
2017-04-17 | $114.90 | $116.07 | $114.56 | $115.99 | $105.39 | 697,195 |
2017-04-13 | $115.96 | $116.25 | $114.63 | $114.63 | $104.16 | 807,323 |
2017-04-12 | $117.66 | $117.85 | $116.03 | $116.17 | $105.56 | 583,415 |
2017-04-11 | $116.42 | $117.90 | $116.28 | $117.87 | $107.10 | 949,309 |
2017-04-10 | $116.56 | $117.66 | $116.14 | $116.77 | $106.10 | 546,007 |
2017-04-07 | $116.31 | $117.04 | $116.00 | $116.56 | $105.91 | 578,012 |
2017-04-06 | $115.67 | $116.82 | $115.08 | $116.69 | $106.03 | 721,283 |
2017-04-05 | $117.68 | $118.30 | $115.30 | $115.51 | $104.96 | 1,483,102 |
2017-04-04 | $116.69 | $117.33 | $116.43 | $116.89 | $106.21 | 489,373 |
2017-04-03 | $118.37 | $118.54 | $116.38 | $116.89 | $106.21 | 1,115,542 |
2017-03-31 | $118.02 | $118.70 | $117.63 | $118.16 | $107.36 | 1,190,155 |
2017-03-30 | $116.87 | $118.14 | $116.77 | $117.95 | $107.17 | 1,335,726 |
2017-03-29 | $116.23 | $116.89 | $115.84 | $116.74 | $106.07 | 376,740 |
2017-03-28 | $114.83 | $116.43 | $114.59 | $116.31 | $105.68 | 543,783 |
2017-03-27 | $113.66 | $115.43 | $113.26 | $115.19 | $104.66 | 735,439 |
2017-03-24 | $115.59 | $116.12 | $114.65 | $115.13 | $104.61 | 641,951 |
2017-03-23 | $114.77 | $116.40 | $114.47 | $115.63 | $104.69 | 1,316,539 |
2017-03-22 | $114.69 | $115.12 | $113.70 | $114.69 | $103.83 | 1,262,343 |
2017-03-21 | $118.92 | $118.99 | $114.92 | $114.99 | $104.11 | 1,170,167 |
2017-03-20 | $118.97 | $119.16 | $118.06 | $118.31 | $107.11 | 721,568 |
2017-03-17 | $118.75 | $119.44 | $118.14 | $119.23 | $107.94 | 507,525 |
2017-03-16 | $118.72 | $119.18 | $118.39 | $118.70 | $107.46 | 603,014 |
2017-03-15 | $117.24 | $118.59 | $117.01 | $118.27 | $107.08 | 1,235,560 |
2017-03-14 | $116.58 | $116.87 | $115.61 | $116.63 | $105.59 | 1,196,629 |
2017-03-13 | $116.66 | $117.70 | $116.59 | $117.21 | $106.12 | 1,031,056 |
2017-03-10 | $117.49 | $117.49 | $115.87 | $116.81 | $105.75 | 2,306,590 |
2017-03-09 | $117.19 | $117.79 | $116.31 | $116.53 | $105.50 | 2,440,219 |
2017-03-08 | $118.76 | $119.07 | $117.14 | $117.23 | $106.13 | 786,378 |
2017-03-07 | $118.93 | $119.22 | $118.26 | $118.36 | $107.16 | 569,793 |
2017-03-06 | $119.25 | $119.42 | $118.54 | $119.20 | $107.92 | 839,926 |
2017-03-03 | $120.20 | $120.77 | $119.35 | $119.96 | $108.61 | 847,275 |
2017-03-02 | $121.94 | $121.94 | $120.07 | $120.21 | $108.83 | 1,303,025 |
2017-03-01 | $121.23 | $122.39 | $121.16 | $122.02 | $110.47 | 2,076,221 |
2017-02-28 | $120.99 | $121.03 | $119.51 | $119.59 | $108.27 | 2,243,637 |
2017-02-27 | $120.43 | $121.49 | $120.12 | $121.43 | $109.94 | 856,963 |
2017-02-24 | $119.87 | $120.62 | $119.63 | $120.55 | $109.14 | 1,317,818 |
2017-02-23 | $121.91 | $121.91 | $120.01 | $120.91 | $109.47 | 1,189,516 |
2017-02-22 | $121.66 | $121.80 | $121.07 | $121.48 | $109.98 | 621,892 |
2017-02-21 | $121.24 | $121.97 | $121.19 | $121.90 | $110.36 | 541,385 |
2017-02-17 | $120.73 | $120.89 | $120.22 | $120.89 | $109.45 | 713,803 |
2017-02-16 | $121.48 | $121.63 | $120.38 | $121.16 | $109.69 | 885,384 |
2017-02-15 | $120.54 | $121.61 | $120.19 | $121.46 | $109.96 | 744,933 |
2017-02-14 | $120.20 | $121.12 | $119.81 | $121.05 | $109.59 | 682,497 |
2017-02-13 | $120.70 | $121.14 | $120.25 | $120.47 | $109.07 | 1,058,896 |
2017-02-10 | $119.68 | $120.23 | $119.28 | $119.99 | $108.63 | 609,265 |
2017-02-09 | $117.75 | $119.20 | $117.74 | $118.97 | $107.71 | 615,331 |
2017-02-08 | $117.37 | $117.72 | $116.48 | $117.44 | $106.32 | 831,425 |
2017-02-07 | $118.63 | $119.05 | $117.48 | $117.87 | $106.71 | 927,461 |
2017-02-06 | $119.09 | $119.46 | $118.27 | $118.53 | $107.31 | 1,300,530 |
2017-02-03 | $118.55 | $119.55 | $118.22 | $119.42 | $108.12 | 1,177,842 |
2017-02-02 | $118.03 | $118.32 | $117.28 | $117.57 | $106.44 | 926,263 |
2017-02-01 | $118.84 | $119.51 | $117.54 | $117.93 | $106.77 | 2,124,992 |
2017-01-31 | $117.01 | $118.22 | $116.48 | $117.93 | $106.77 | 1,260,441 |
2017-01-30 | $118.50 | $118.52 | $116.56 | $117.41 | $106.30 | 1,527,228 |
2017-01-27 | $119.87 | $120.10 | $118.85 | $119.23 | $107.94 | 999,099 |
2017-01-26 | $120.31 | $120.45 | $119.58 | $119.83 | $108.49 | 2,379,730 |
2017-01-25 | $119.92 | $120.40 | $119.82 | $120.23 | $108.85 | 1,208,272 |
2017-01-24 | $117.56 | $119.36 | $117.54 | $118.96 | $107.70 | 1,254,173 |
2017-01-23 | $117.21 | $117.75 | $116.44 | $117.10 | $106.02 | 1,390,537 |
2017-01-20 | $117.36 | $117.93 | $117.03 | $117.51 | $106.39 | 1,519,181 |
2017-01-19 | $117.88 | $118.35 | $116.36 | $116.91 | $105.84 | 1,759,577 |
2017-01-18 | $117.80 | $118.08 | $117.04 | $117.85 | $106.70 | 1,378,418 |
2017-01-17 | $118.45 | $118.55 | $117.29 | $117.44 | $106.32 | 2,225,670 |
2017-01-13 | $118.58 | $119.77 | $118.47 | $119.00 | $107.74 | 1,327,978 |
2017-01-12 | $119.43 | $119.54 | $116.97 | $118.24 | $107.05 | 2,138,142 |
2017-01-11 | $119.31 | $119.82 | $118.55 | $119.60 | $108.28 | 1,828,423 |
2017-01-10 | $118.12 | $119.42 | $117.79 | $119.19 | $107.91 | 1,833,752 |
2017-01-09 | $118.97 | $119.03 | $117.79 | $117.84 | $106.69 | 1,773,416 |
2017-01-06 | $120.12 | $120.19 | $119.21 | $119.34 | $108.04 | 1,801,196 |
2017-01-05 | $121.35 | $121.52 | $119.30 | $119.74 | $108.41 | 2,358,179 |
2017-01-04 | $120.26 | $121.69 | $120.08 | $121.57 | $110.06 | 1,409,920 |
2017-01-03 | $120.39 | $120.74 | $118.77 | $119.68 | $108.35 | 3,150,110 |
2016-12-30 | $119.61 | $119.61 | $118.59 | $118.94 | $107.68 | 2,108,227 |
2016-12-29 | $119.48 | $120.22 | $118.78 | $119.41 | $108.11 | 1,524,938 |
2016-12-28 | $120.67 | $120.68 | $118.96 | $119.30 | $108.01 | 1,881,343 |
2016-12-27 | $120.11 | $120.85 | $120.01 | $120.41 | $109.01 | 1,996,039 |
2016-12-23 | $119.61 | $119.95 | $119.36 | $119.88 | $108.53 | 828,544 |
2016-12-22 | $120.48 | $120.64 | $119.01 | $119.52 | $108.21 | 1,609,063 |
2016-12-21 | $121.85 | $121.89 | $121.06 | $121.06 | $108.93 | 1,729,979 |
2016-12-20 | $120.86 | $121.93 | $120.71 | $121.77 | $109.57 | 1,322,954 |
2016-12-19 | $119.74 | $120.66 | $119.50 | $120.53 | $108.45 | 1,173,130 |
2016-12-16 | $119.84 | $121.08 | $119.39 | $119.61 | $107.63 | 1,103,334 |
2016-12-15 | $119.15 | $120.74 | $118.73 | $119.89 | $107.88 | 1,711,810 |
2016-12-14 | $120.31 | $120.94 | $118.72 | $118.89 | $106.98 | 2,150,638 |
2016-12-13 | $121.15 | $121.60 | $119.83 | $120.66 | $108.57 | 1,692,753 |
2016-12-12 | $121.87 | $122.47 | $120.42 | $120.66 | $108.57 | 2,273,482 |
2016-12-09 | $121.90 | $122.17 | $121.37 | $121.97 | $109.75 | 1,369,952 |
2016-12-08 | $119.68 | $121.79 | $119.55 | $121.55 | $109.37 | 2,632,017 |
2016-12-07 | $118.22 | $119.79 | $118.13 | $119.58 | $107.60 | 2,156,483 |
2016-12-06 | $117.18 | $118.48 | $116.62 | $118.22 | $106.38 | 1,419,147 |
2016-12-05 | $115.83 | $117.04 | $115.67 | $116.96 | $105.24 | 1,980,263 |
2016-12-02 | $114.86 | $115.44 | $114.63 | $114.82 | $103.32 | 1,983,778 |
2016-12-01 | $115.36 | $115.82 | $114.41 | $114.93 | $103.42 | 1,786,089 |
2016-11-30 | $115.60 | $115.96 | $114.74 | $114.84 | $103.34 | 2,985,984 |
2016-11-29 | $114.87 | $115.48 | $114.63 | $114.85 | $103.34 | 2,355,824 |
2016-11-28 | $116.06 | $116.20 | $114.68 | $114.89 | $103.38 | 1,841,908 |
2016-11-25 | $116.01 | $116.18 | $115.77 | $116.18 | $104.54 | 755,657 |
2016-11-23 | $115.13 | $115.87 | $114.67 | $115.82 | $104.22 | 1,598,565 |
2016-11-22 | $114.20 | $115.30 | $113.97 | $115.17 | $103.63 | 1,761,201 |
2016-11-21 | $113.53 | $114.03 | $112.92 | $113.78 | $102.38 | 1,565,818 |
2016-11-18 | $112.87 | $113.31 | $112.52 | $113.16 | $101.82 | 2,530,238 |
2016-11-17 | $112.48 | $113.15 | $112.14 | $112.54 | $101.27 | 1,322,129 |
2016-11-16 | $111.65 | $112.29 | $111.36 | $112.03 | $100.81 | 1,439,008 |
2016-11-15 | $111.29 | $112.21 | $110.66 | $111.91 | $100.70 | 1,866,755 |
2016-11-14 | $111.07 | $112.48 | $110.79 | $111.50 | $100.33 | 3,761,194 |
2016-11-11 | $107.47 | $109.98 | $107.12 | $109.72 | $98.73 | 4,043,728 |
2016-11-10 | $106.53 | $107.86 | $105.50 | $107.12 | $96.39 | 2,296,173 |
2016-11-09 | $101.33 | $105.43 | $101.04 | $105.13 | $94.60 | 2,690,479 |
2016-11-08 | $101.43 | $102.39 | $101.00 | $101.91 | $91.70 | 1,019,530 |
2016-11-07 | $101.20 | $101.89 | $100.88 | $101.73 | $91.54 | 1,416,655 |
2016-11-04 | $98.87 | $100.20 | $98.87 | $99.38 | $89.42 | 1,285,912 |
2016-11-03 | $99.39 | $99.63 | $98.73 | $98.87 | $88.96 | 1,808,791 |
2016-11-02 | $100.13 | $100.18 | $98.85 | $99.07 | $89.14 | 1,894,192 |
2016-11-01 | $101.56 | $101.62 | $99.56 | $100.24 | $90.20 | 2,705,845 |
2016-10-31 | $101.10 | $101.62 | $100.86 | $101.48 | $91.31 | 1,525,031 |
2016-10-28 | $101.48 | $101.85 | $100.73 | $100.98 | $90.86 | 2,110,674 |
2016-10-27 | $102.72 | $102.72 | $101.22 | $101.42 | $91.26 | 1,017,439 |
2016-10-26 | $102.55 | $103.35 | $102.18 | $102.41 | $92.15 | 1,834,167 |
2016-10-25 | $103.74 | $103.91 | $102.83 | $103.06 | $92.74 | 802,696 |
2016-10-24 | $103.72 | $104.36 | $103.31 | $103.73 | $93.34 | 1,245,363 |
2016-10-21 | $102.34 | $103.26 | $102.25 | $102.99 | $92.67 | 902,820 |
2016-10-20 | $103.23 | $103.63 | $102.56 | $103.18 | $92.84 | 1,170,628 |
2016-10-19 | $103.03 | $103.90 | $102.59 | $103.49 | $93.12 | 1,605,765 |
2016-10-18 | $103.13 | $103.28 | $102.41 | $102.78 | $92.48 | 694,718 |
2016-10-17 | $102.28 | $102.60 | $102.04 | $102.14 | $91.91 | 1,409,169 |
2016-10-14 | $102.82 | $103.27 | $102.15 | $102.19 | $91.95 | 2,388,760 |
2016-10-13 | $102.65 | $102.80 | $101.82 | $102.37 | $92.11 | 1,760,738 |
2016-10-12 | $103.26 | $103.82 | $102.86 | $103.36 | $93.01 | 1,637,344 |
2016-10-11 | $104.63 | $104.65 | $102.58 | $103.17 | $92.83 | 2,047,748 |
2016-10-10 | $104.23 | $105.15 | $104.11 | $104.80 | $94.30 | 957,116 |
2016-10-07 | $104.53 | $104.93 | $103.08 | $103.50 | $93.13 | 1,429,932 |
2016-10-06 | $104.45 | $104.61 | $103.57 | $104.39 | $93.93 | 1,057,340 |
2016-10-05 | $104.18 | $105.04 | $104.14 | $104.55 | $94.08 | 2,565,243 |
2016-10-04 | $104.45 | $104.67 | $103.28 | $103.73 | $93.34 | 2,272,333 |
2016-10-03 | $104.35 | $104.61 | $103.79 | $104.27 | $93.82 | 1,840,448 |
2016-09-30 | $104.05 | $105.23 | $103.66 | $104.75 | $94.26 | 1,839,176 |
2016-09-29 | $104.79 | $104.93 | $103.41 | $103.58 | $93.20 | 2,254,767 |
2016-09-28 | $103.83 | $104.84 | $103.28 | $104.81 | $94.31 | 2,942,035 |
2016-09-27 | $103.30 | $103.88 | $103.12 | $103.70 | $93.31 | 1,144,968 |
2016-09-26 | $104.13 | $104.34 | $103.40 | $103.51 | $93.14 | 2,379,313 |
2016-09-23 | $105.46 | $105.76 | $104.96 | $104.96 | $94.12 | 2,272,303 |
2016-09-22 | $104.58 | $105.70 | $104.52 | $105.66 | $94.75 | 2,396,731 |
2016-09-21 | $102.73 | $104.00 | $102.60 | $103.93 | $93.20 | 2,464,613 |
2016-09-20 | $103.36 | $103.37 | $102.46 | $102.46 | $91.88 | 1,292,184 |
2016-09-19 | $102.65 | $103.59 | $102.34 | $102.96 | $92.33 | 1,112,483 |
2016-09-16 | $102.03 | $102.30 | $101.59 | $102.25 | $91.69 | 1,353,270 |
2016-09-15 | $101.40 | $102.50 | $101.23 | $102.41 | $91.84 | 1,767,971 |
2016-09-14 | $101.82 | $102.21 | $101.16 | $101.28 | $90.82 | 2,298,467 |
2016-09-13 | $102.94 | $103.16 | $101.16 | $101.66 | $91.16 | 2,513,522 |
2016-09-12 | $102.14 | $103.77 | $101.83 | $103.70 | $92.99 | 2,053,634 |
2016-09-09 | $105.05 | $105.07 | $102.51 | $102.52 | $91.94 | 2,875,898 |
2016-09-08 | $105.80 | $105.94 | $105.38 | $105.75 | $94.83 | 994,146 |
2016-09-07 | $105.11 | $105.92 | $104.97 | $105.91 | $94.98 | 2,020,125 |
2016-09-06 | $105.48 | $105.49 | $104.57 | $105.13 | $94.28 | 1,106,041 |
2016-09-02 | $104.57 | $105.22 | $104.46 | $105.22 | $94.36 | 1,237,066 |
2016-09-01 | $104.48 | $104.55 | $103.08 | $104.08 | $93.33 | 1,519,470 |
2016-08-31 | $104.63 | $104.85 | $103.73 | $104.35 | $93.58 | 1,164,344 |
2016-08-30 | $104.77 | $104.99 | $104.35 | $104.81 | $93.99 | 1,090,386 |
2016-08-29 | $104.21 | $104.99 | $104.09 | $104.61 | $93.81 | 743,179 |
2016-08-26 | $104.54 | $105.25 | $103.42 | $104.01 | $93.27 | 2,262,415 |
2016-08-25 | $103.68 | $104.54 | $103.54 | $104.37 | $93.59 | 922,076 |
2016-08-24 | $104.70 | $104.75 | $103.80 | $104.00 | $93.26 | 1,241,035 |
2016-08-23 | $104.38 | $105.06 | $104.36 | $104.70 | $93.89 | 960,494 |
2016-08-22 | $103.71 | $104.08 | $103.27 | $104.01 | $93.27 | 1,016,235 |
2016-08-19 | $103.75 | $103.92 | $103.34 | $103.86 | $93.14 | 875,210 |
2016-08-18 | $103.13 | $103.96 | $103.13 | $103.90 | $93.17 | 1,010,519 |
2016-08-17 | $103.28 | $103.28 | $102.47 | $103.10 | $92.46 | 1,188,789 |
2016-08-16 | $103.62 | $103.69 | $103.10 | $103.25 | $92.59 | 1,867,975 |
2016-08-15 | $103.08 | $104.13 | $103.01 | $103.95 | $93.22 | 893,270 |
2016-08-12 | $102.77 | $103.17 | $102.45 | $102.85 | $92.23 | 804,916 |
2016-08-11 | $102.80 | $103.19 | $102.56 | $102.93 | $92.30 | 845,953 |
2016-08-10 | $103.17 | $103.32 | $102.28 | $102.49 | $91.91 | 1,058,508 |
2016-08-09 | $103.13 | $103.47 | $102.91 | $103.17 | $92.52 | 1,168,006 |
2016-08-08 | $103.15 | $103.56 | $103.01 | $103.12 | $92.47 | 1,318,108 |
2016-08-05 | $101.92 | $103.27 | $101.71 | $103.06 | $92.42 | 1,318,135 |
2016-08-04 | $101.18 | $101.85 | $101.06 | $101.30 | $90.84 | 1,627,237 |
2016-08-03 | $100.25 | $101.32 | $100.09 | $101.29 | $90.83 | 2,070,041 |
2016-08-02 | $101.59 | $101.74 | $100.12 | $100.29 | $89.94 | 2,208,827 |
2016-08-01 | $101.97 | $102.22 | $101.23 | $101.58 | $91.09 | 3,783,757 |
2016-07-29 | $101.60 | $102.41 | $101.09 | $101.88 | $91.36 | 1,467,714 |
2016-07-28 | $101.78 | $101.94 | $101.31 | $101.62 | $91.13 | 930,567 |
2016-07-27 | $102.14 | $102.51 | $101.40 | $102.04 | $91.51 | 1,221,717 |
2016-07-26 | $101.42 | $102.08 | $101.23 | $102.00 | $91.47 | 2,244,830 |
2016-07-25 | $101.46 | $101.69 | $101.06 | $101.42 | $90.95 | 1,576,615 |
2016-07-22 | $101.03 | $101.83 | $100.83 | $101.61 | $91.12 | 651,926 |
2016-07-21 | $101.43 | $101.89 | $100.83 | $100.99 | $90.56 | 857,623 |
2016-07-20 | $101.36 | $101.72 | $100.53 | $101.39 | $90.92 | 849,040 |
2016-07-19 | $101.44 | $101.55 | $100.80 | $101.05 | $90.62 | 886,468 |
2016-07-18 | $101.28 | $101.87 | $101.00 | $101.57 | $91.08 | 1,012,990 |
2016-07-15 | $101.53 | $101.66 | $100.98 | $101.37 | $90.90 | 2,868,088 |
2016-07-14 | $101.67 | $101.87 | $101.02 | $101.05 | $90.62 | 1,002,093 |
2016-07-13 | $101.50 | $101.65 | $100.42 | $100.88 | $90.47 | 1,255,201 |
2016-07-12 | $100.19 | $101.66 | $100.00 | $101.15 | $90.71 | 2,563,130 |
2016-07-11 | $98.97 | $99.71 | $98.67 | $99.48 | $89.21 | 2,053,885 |
2016-07-08 | $97.05 | $98.47 | $96.88 | $98.26 | $88.12 | 1,844,515 |
2016-07-07 | $96.24 | $96.88 | $95.43 | $95.97 | $86.06 | 2,189,339 |
2016-07-06 | $94.99 | $96.06 | $94.63 | $96.00 | $86.09 | 2,334,265 |
2016-07-05 | $97.19 | $97.48 | $95.45 | $95.98 | $85.55 | 1,993,920 |
2016-07-01 | $97.30 | $98.06 | $97.11 | $97.64 | $87.03 | 1,983,212 |
2016-06-30 | $95.72 | $97.33 | $95.19 | $97.29 | $86.71 | 2,565,243 |
2016-06-29 | $94.51 | $95.60 | $94.32 | $95.42 | $85.05 | 2,061,962 |
2016-06-28 | $92.97 | $93.79 | $92.78 | $93.37 | $83.22 | 2,711,650 |
2016-06-27 | $94.15 | $94.16 | $91.66 | $92.07 | $82.06 | 4,583,395 |
2016-06-24 | $95.20 | $96.72 | $94.87 | $95.34 | $84.98 | 4,518,512 |
2016-06-23 | $98.11 | $99.00 | $97.97 | $98.96 | $88.20 | 754,730 |
2016-06-22 | $97.78 | $98.12 | $97.03 | $97.07 | $86.52 | 1,730,600 |
2016-06-21 | $97.62 | $97.86 | $96.93 | $97.56 | $86.96 | 1,303,548 |
2016-06-20 | $97.92 | $98.44 | $97.53 | $97.53 | $86.93 | 978,894 |
2016-06-17 | $96.63 | $97.21 | $96.15 | $96.66 | $86.15 | 2,480,842 |
2016-06-16 | $96.00 | $96.56 | $95.23 | $96.54 | $86.05 | 1,598,639 |
2016-06-15 | $96.82 | $97.46 | $96.53 | $96.53 | $86.04 | 1,673,555 |
2016-06-14 | $96.69 | $97.21 | $96.07 | $96.54 | $86.05 | 1,005,214 |
2016-06-13 | $97.61 | $98.15 | $96.82 | $97.00 | $86.46 | 1,282,386 |
2016-06-10 | $98.39 | $98.69 | $97.71 | $97.98 | $87.33 | 1,217,283 |
2016-06-09 | $99.16 | $99.32 | $98.53 | $99.13 | $88.35 | 989,154 |
2016-06-08 | $98.87 | $99.78 | $98.76 | $99.66 | $88.83 | 1,118,656 |
2016-06-07 | $98.52 | $99.16 | $98.38 | $98.78 | $88.04 | 956,414 |
2016-06-06 | $97.63 | $98.81 | $97.52 | $98.45 | $87.75 | 802,365 |
2016-06-03 | $97.75 | $97.76 | $96.66 | $97.48 | $86.88 | 1,806,552 |
2016-06-02 | $97.25 | $97.93 | $96.95 | $97.90 | $87.26 | 1,452,125 |
2016-06-01 | $96.61 | $97.59 | $96.30 | $97.49 | $86.89 | 1,572,480 |
2016-05-31 | $96.94 | $97.39 | $96.53 | $96.87 | $86.34 | 1,253,705 |
2016-05-27 | $96.02 | $96.77 | $95.91 | $96.77 | $86.25 | 1,235,094 |
2016-05-26 | $96.30 | $96.42 | $95.79 | $95.92 | $85.49 | 1,912,475 |
2016-05-25 | $95.76 | $96.33 | $95.53 | $96.07 | $85.63 | 2,610,409 |
2016-05-24 | $94.34 | $95.72 | $94.11 | $95.49 | $85.11 | 1,543,540 |
2016-05-23 | $93.93 | $94.23 | $93.52 | $93.74 | $83.55 | 1,442,147 |
2016-05-20 | $92.98 | $93.97 | $92.79 | $93.97 | $83.76 | 1,947,383 |
2016-05-19 | $92.76 | $93.16 | $91.82 | $92.56 | $82.50 | 1,374,355 |
2016-05-18 | $92.70 | $94.13 | $92.60 | $93.36 | $83.21 | 1,719,120 |
2016-05-17 | $94.27 | $94.81 | $92.54 | $92.99 | $82.88 | 1,907,491 |
2016-05-16 | $93.72 | $94.91 | $93.63 | $94.55 | $84.27 | 1,129,629 |
2016-05-13 | $94.05 | $94.50 | $93.26 | $93.50 | $83.34 | 1,632,234 |
2016-05-12 | $94.84 | $95.14 | $93.61 | $94.30 | $84.05 | 1,111,057 |
2016-05-11 | $95.41 | $95.47 | $94.56 | $94.59 | $84.31 | 1,093,945 |
2016-05-10 | $94.83 | $95.67 | $94.60 | $95.47 | $85.09 | 902,731 |
2016-05-09 | $94.73 | $94.95 | $93.94 | $94.45 | $84.18 | 1,239,031 |
2016-05-06 | $93.53 | $94.62 | $93.50 | $94.60 | $84.32 | 1,417,378 |
2016-05-05 | $94.56 | $94.87 | $93.72 | $93.82 | $83.62 | 2,328,120 |
2016-05-04 | $94.02 | $95.03 | $93.82 | $94.18 | $83.94 | 2,166,048 |
2016-05-03 | $95.25 | $95.26 | $93.81 | $94.54 | $84.26 | 1,758,933 |
2016-05-02 | $95.55 | $96.03 | $94.93 | $96.01 | $85.57 | 1,636,234 |
2016-04-29 | $95.51 | $95.97 | $94.49 | $95.17 | $84.83 | 2,891,273 |
2016-04-28 | $96.27 | $96.86 | $95.56 | $95.78 | $85.37 | 1,736,605 |
2016-04-27 | $96.23 | $96.81 | $96.00 | $96.69 | $86.18 | 1,368,508 |
2016-04-26 | $95.32 | $96.29 | $95.20 | $96.21 | $85.75 | 1,456,242 |
2016-04-25 | $95.39 | $95.45 | $94.49 | $95.00 | $84.67 | 1,299,531 |
2016-04-22 | $94.64 | $95.68 | $94.64 | $95.56 | $85.17 | 1,682,690 |
2016-04-21 | $95.44 | $95.67 | $94.40 | $94.58 | $84.30 | 1,323,575 |
2016-04-20 | $95.36 | $95.92 | $95.03 | $95.46 | $85.08 | 1,168,326 |
2016-04-19 | $95.09 | $95.84 | $95.02 | $95.46 | $85.08 | 1,644,450 |
2016-04-18 | $93.99 | $94.98 | $93.79 | $94.90 | $84.58 | 1,202,994 |
2016-04-15 | $93.87 | $94.52 | $93.84 | $94.36 | $84.10 | 1,870,444 |
2016-04-14 | $94.21 | $94.64 | $93.86 | $94.19 | $83.95 | 1,048,846 |
2016-04-13 | $92.98 | $94.30 | $92.88 | $94.20 | $83.96 | 1,360,461 |
2016-04-12 | $91.38 | $92.73 | $91.32 | $92.51 | $82.45 | 1,485,816 |
2016-04-11 | $91.71 | $92.57 | $91.30 | $91.37 | $81.44 | 1,566,646 |
2016-04-08 | $91.28 | $91.96 | $90.88 | $91.23 | $81.31 | 991,706 |
2016-04-07 | $91.30 | $91.57 | $90.11 | $90.58 | $80.73 | 1,718,264 |
2016-04-06 | $91.20 | $91.90 | $90.80 | $91.81 | $81.83 | 1,967,829 |
2016-04-05 | $91.70 | $91.95 | $91.19 | $91.23 | $81.31 | 1,900,533 |
2016-04-04 | $93.19 | $93.34 | $92.25 | $92.32 | $82.28 | 1,854,398 |
2016-04-01 | $92.37 | $93.39 | $92.11 | $93.31 | $83.17 | 1,390,657 |
2016-03-31 | $93.32 | $93.53 | $93.01 | $93.18 | $83.05 | 1,419,636 |
2016-03-30 | $93.43 | $93.64 | $92.96 | $93.17 | $83.04 | 2,801,446 |
2016-03-29 | $90.68 | $93.10 | $90.34 | $93.10 | $82.98 | 1,547,254 |
2016-03-28 | $91.00 | $91.21 | $90.24 | $90.90 | $81.02 | 1,010,089 |
2016-03-24 | $89.96 | $90.79 | $89.54 | $90.73 | $80.87 | 1,565,090 |
2016-03-23 | $91.76 | $91.89 | $90.40 | $90.44 | $80.61 | 1,476,126 |
2016-03-22 | $92.28 | $92.85 | $91.94 | $92.48 | $82.07 | 913,089 |
2016-03-21 | $92.98 | $93.23 | $92.43 | $92.75 | $82.31 | 1,669,127 |
2016-03-18 | $92.70 | $93.48 | $92.70 | $93.12 | $82.64 | 1,647,519 |
2016-03-17 | $90.68 | $92.81 | $90.35 | $92.45 | $82.04 | 1,501,748 |
2016-03-16 | $89.74 | $91.10 | $89.72 | $90.80 | $80.58 | 1,586,321 |
2016-03-15 | $90.63 | $90.69 | $89.95 | $90.10 | $79.96 | 859,448 |
2016-03-14 | $91.35 | $91.49 | $90.74 | $91.17 | $80.90 | 999,564 |
2016-03-11 | $90.53 | $91.72 | $90.45 | $91.62 | $81.30 | 1,070,543 |
2016-03-10 | $90.62 | $90.77 | $88.83 | $89.82 | $79.71 | 1,634,483 |
2016-03-09 | $90.09 | $90.48 | $89.73 | $90.26 | $80.10 | 1,082,204 |
2016-03-08 | $91.39 | $91.39 | $89.70 | $89.76 | $79.65 | 1,817,914 |
2016-03-07 | $90.52 | $91.90 | $90.48 | $91.90 | $81.55 | 1,776,072 |
2016-03-04 | $90.27 | $91.20 | $90.06 | $90.78 | $80.56 | 1,385,121 |
2016-03-03 | $89.25 | $90.30 | $89.13 | $90.30 | $80.13 | 1,088,456 |
2016-03-02 | $88.05 | $89.20 | $87.89 | $89.20 | $79.16 | 878,236 |
2016-03-01 | $87.18 | $88.15 | $86.82 | $88.15 | $78.22 | 1,161,313 |
2016-02-29 | $86.59 | $87.46 | $86.43 | $86.44 | $76.71 | 1,205,683 |
2016-02-26 | $86.65 | $87.08 | $86.23 | $86.59 | $76.84 | 2,103,688 |
2016-02-25 | $85.49 | $86.30 | $85.22 | $86.28 | $76.57 | 1,503,464 |
2016-02-24 | $83.87 | $85.46 | $83.43 | $85.27 | $75.67 | 1,661,145 |
2016-02-23 | $85.14 | $85.39 | $84.64 | $84.68 | $75.15 | 995,540 |
2016-02-22 | $85.20 | $85.75 | $85.16 | $85.43 | $75.81 | 976,313 |
2016-02-19 | $83.92 | $84.73 | $83.87 | $84.53 | $75.01 | 1,491,435 |
2016-02-18 | $84.53 | $84.64 | $83.91 | $84.29 | $74.80 | 1,391,204 |
2016-02-17 | $84.05 | $85.18 | $83.90 | $84.40 | $74.90 | 1,250,688 |
2016-02-16 | $82.78 | $83.65 | $82.22 | $83.49 | $74.09 | 2,047,959 |
2016-02-12 | $81.05 | $81.96 | $80.84 | $81.84 | $72.63 | 1,631,167 |
2016-02-11 | $80.01 | $80.76 | $79.45 | $80.25 | $71.21 | 2,922,991 |
2016-02-10 | $82.00 | $83.02 | $81.35 | $81.43 | $72.26 | 1,713,286 |
2016-02-09 | $81.01 | $82.25 | $80.89 | $81.49 | $72.31 | 2,960,803 |
2016-02-08 | $81.96 | $82.35 | $80.91 | $82.13 | $72.88 | 2,316,737 |
2016-02-05 | $83.99 | $84.23 | $82.77 | $82.78 | $73.46 | 2,580,462 |
2016-02-04 | $83.72 | $85.33 | $83.65 | $84.34 | $74.84 | 2,282,555 |
2016-02-03 | $84.31 | $84.35 | $82.23 | $84.05 | $74.59 | 3,090,228 |
2016-02-02 | $84.44 | $84.67 | $83.33 | $83.68 | $74.26 | 1,881,038 |
2016-02-01 | $85.31 | $85.86 | $84.63 | $85.38 | $75.77 | 2,191,664 |
2016-01-29 | $83.68 | $85.98 | $83.54 | $85.92 | $76.25 | 2,892,714 |
2016-01-28 | $83.40 | $84.10 | $82.97 | $83.34 | $73.96 | 4,324,702 |
2016-01-27 | $83.10 | $84.09 | $82.23 | $82.78 | $73.46 | 2,653,117 |
2016-01-26 | $81.70 | $83.61 | $81.67 | $83.44 | $74.05 | 2,303,840 |
2016-01-25 | $82.93 | $83.08 | $81.20 | $81.34 | $72.18 | 3,456,730 |
2016-01-22 | $82.95 | $83.54 | $82.46 | $83.38 | $73.99 | 4,852,154 |
2016-01-21 | $81.73 | $82.99 | $81.11 | $81.55 | $72.37 | 2,883,557 |
2016-01-20 | $80.54 | $82.40 | $78.56 | $81.57 | $72.39 | 3,976,471 |
2016-01-19 | $83.31 | $83.34 | $80.94 | $81.67 | $72.47 | 2,866,945 |
2016-01-15 | $82.00 | $82.69 | $80.59 | $82.52 | $73.23 | 2,399,225 |
2016-01-14 | $83.33 | $84.68 | $82.41 | $83.94 | $74.49 | 3,364,261 |
2016-01-13 | $85.80 | $85.92 | $82.45 | $83.02 | $73.67 | 3,066,111 |
2016-01-12 | $86.26 | $86.44 | $84.18 | $85.43 | $75.81 | 2,282,588 |
2016-01-11 | $86.03 | $86.42 | $84.97 | $85.66 | $76.02 | 2,628,464 |
2016-01-08 | $87.40 | $87.65 | $85.57 | $85.69 | $76.04 | 2,122,674 |
2016-01-07 | $87.93 | $88.52 | $87.05 | $87.10 | $77.29 | 2,393,194 |
2016-01-06 | $89.28 | $90.10 | $89.08 | $89.48 | $79.40 | 1,570,446 |
2016-01-05 | $90.41 | $90.62 | $89.75 | $90.54 | $80.35 | 2,053,125 |
2016-01-04 | $90.55 | $90.73 | $89.36 | $90.13 | $79.98 | 2,540,639 |
2015-12-31 | $92.84 | $93.18 | $91.94 | $91.94 | $81.59 | 1,972,177 |
2015-12-30 | $94.11 | $94.20 | $93.18 | $93.19 | $82.70 | 887,713 |
2015-12-29 | $93.71 | $94.20 | $93.23 | $94.14 | $83.54 | 1,228,026 |
2015-12-28 | $93.29 | $93.40 | $92.38 | $93.23 | $82.73 | 1,611,239 |
2015-12-24 | $93.57 | $94.17 | $93.34 | $93.66 | $83.11 | 631,774 |
2015-12-23 | $93.35 | $94.25 | $93.18 | $94.18 | $83.00 | 1,215,656 |
2015-12-22 | $91.97 | $92.96 | $91.37 | $92.86 | $81.83 | 1,248,664 |
2015-12-21 | $91.77 | $92.13 | $91.13 | $91.73 | $80.84 | 1,461,061 |
2015-12-18 | $92.30 | $92.39 | $91.01 | $91.22 | $80.39 | 1,868,320 |
2015-12-17 | $93.92 | $93.92 | $92.40 | $92.60 | $81.61 | 1,281,011 |
2015-12-16 | $92.90 | $93.73 | $92.20 | $93.57 | $82.46 | 1,602,253 |
2015-12-15 | $91.52 | $92.45 | $91.23 | $92.28 | $81.32 | 1,526,514 |
2015-12-14 | $91.39 | $91.89 | $90.35 | $90.90 | $80.11 | 2,047,535 |
2015-12-11 | $92.42 | $92.60 | $91.17 | $91.47 | $80.61 | 1,155,069 |
2015-12-10 | $93.23 | $93.89 | $92.94 | $93.36 | $82.28 | 1,197,792 |
2015-12-09 | $93.84 | $94.86 | $92.83 | $93.21 | $82.14 | 1,481,407 |
2015-12-08 | $94.06 | $94.70 | $93.55 | $94.00 | $82.84 | 1,868,139 |
2015-12-07 | $96.39 | $96.39 | $94.52 | $94.91 | $83.64 | 1,052,340 |
2015-12-04 | $95.61 | $96.66 | $95.47 | $96.47 | $85.02 | 1,253,771 |
2015-12-03 | $97.26 | $97.69 | $95.46 | $95.72 | $84.35 | 1,407,398 |
2015-12-02 | $98.41 | $98.46 | $96.93 | $97.05 | $85.53 | 1,295,836 |
2015-12-01 | $98.34 | $98.66 | $97.81 | $98.46 | $86.77 | 1,813,495 |
2015-11-30 | $98.28 | $98.55 | $97.81 | $97.89 | $86.27 | 1,037,591 |
2015-11-27 | $97.70 | $98.21 | $97.45 | $98.02 | $86.38 | 215,300 |
2015-11-25 | $97.18 | $97.80 | $96.94 | $97.72 | $86.12 | 744,314 |
2015-11-24 | $96.11 | $97.38 | $95.91 | $97.26 | $85.71 | 1,049,040 |
2015-11-23 | $95.96 | $96.89 | $95.90 | $96.52 | $85.06 | 1,332,037 |
2015-11-20 | $95.82 | $96.56 | $95.77 | $96.08 | $84.67 | 1,447,034 |
2015-11-19 | $95.65 | $95.85 | $95.29 | $95.55 | $84.21 | 1,017,335 |
2015-11-18 | $94.56 | $95.84 | $94.30 | $95.75 | $84.38 | 824,369 |
2015-11-17 | $95.01 | $95.66 | $94.29 | $94.32 | $83.12 | 1,377,506 |
2015-11-16 | $93.80 | $94.99 | $93.58 | $94.90 | $83.63 | 1,450,741 |
2015-11-13 | $94.24 | $94.90 | $93.53 | $93.86 | $82.72 | 1,625,258 |
2015-11-12 | $95.72 | $95.86 | $94.36 | $94.56 | $83.33 | 2,186,310 |
2015-11-11 | $97.27 | $97.27 | $96.26 | $96.41 | $84.96 | 1,005,727 |
2015-11-10 | $96.47 | $97.16 | $96.32 | $97.12 | $85.59 | 805,416 |
2015-11-09 | $97.95 | $98.06 | $96.38 | $96.72 | $85.24 | 1,122,045 |
2015-11-06 | $97.19 | $98.07 | $96.65 | $97.98 | $86.35 | 631,388 |
2015-11-05 | $97.14 | $97.69 | $96.53 | $97.47 | $85.90 | 1,146,358 |
2015-11-04 | $97.39 | $97.80 | $96.78 | $97.16 | $85.62 | 2,112,521 |
2015-11-03 | $96.79 | $97.88 | $96.73 | $97.31 | $85.76 | 937,438 |
2015-11-02 | $95.03 | $97.06 | $95.03 | $96.79 | $85.30 | 1,795,831 |
2015-10-30 | $95.65 | $95.78 | $94.90 | $95.07 | $83.78 | 2,035,980 |
2015-10-29 | $96.35 | $96.66 | $95.67 | $95.84 | $84.46 | 904,460 |
2015-10-28 | $94.34 | $96.64 | $94.33 | $96.64 | $85.17 | 2,412,118 |
2015-10-27 | $95.21 | $95.28 | $93.74 | $94.14 | $82.96 | 1,114,886 |
2015-10-26 | $96.07 | $96.31 | $95.49 | $95.59 | $84.24 | 639,225 |
2015-10-23 | $96.38 | $96.50 | $95.41 | $96.22 | $84.80 | 904,930 |
2015-10-22 | $95.22 | $96.29 | $95.15 | $95.71 | $84.35 | 1,417,550 |
2015-10-21 | $96.52 | $96.52 | $94.73 | $94.81 | $83.55 | 923,714 |
2015-10-20 | $95.66 | $96.57 | $95.52 | $96.23 | $84.80 | 647,651 |
2015-10-19 | $95.20 | $95.93 | $95.03 | $95.69 | $84.33 | 925,975 |
2015-10-16 | $96.01 | $96.12 | $94.97 | $95.64 | $84.28 | 1,224,732 |
2015-10-15 | $94.38 | $95.90 | $93.67 | $95.90 | $84.51 | 1,060,068 |
2015-10-14 | $94.96 | $95.51 | $93.99 | $94.10 | $82.93 | 1,123,052 |
2015-10-13 | $95.58 | $96.57 | $94.98 | $95.02 | $83.74 | 1,031,360 |
2015-10-12 | $95.98 | $96.16 | $95.68 | $95.98 | $84.58 | 521,555 |
2015-10-09 | $96.37 | $96.64 | $95.83 | $96.06 | $84.65 | 777,525 |
2015-10-08 | $94.69 | $96.34 | $94.64 | $96.23 | $84.80 | 899,194 |
2015-10-07 | $93.76 | $94.93 | $93.55 | $94.85 | $83.59 | 1,681,606 |
2015-10-06 | $93.31 | $94.08 | $92.96 | $93.32 | $82.24 | 1,647,665 |
2015-10-05 | $91.46 | $93.44 | $91.43 | $93.29 | $82.21 | 1,445,937 |
2015-10-02 | $89.16 | $90.82 | $88.35 | $90.82 | $80.04 | 847,226 |
2015-10-01 | $90.07 | $90.53 | $88.89 | $89.90 | $79.23 | 832,207 |
2015-09-30 | $89.89 | $90.28 | $89.32 | $90.10 | $79.40 | 1,476,865 |
2015-09-29 | $89.62 | $89.95 | $88.90 | $89.20 | $78.61 | 2,107,163 |
2015-09-28 | $90.89 | $91.07 | $89.42 | $89.52 | $78.89 | 1,740,652 |
2015-09-25 | $92.49 | $92.49 | $91.05 | $91.28 | $80.44 | 1,509,805 |
2015-09-24 | $91.41 | $92.27 | $91.07 | $92.07 | $80.84 | 1,152,194 |
2015-09-23 | $92.34 | $92.70 | $91.66 | $91.94 | $80.72 | 977,796 |
2015-09-22 | $92.56 | $92.95 | $91.78 | $92.20 | $80.95 | 1,168,873 |
2015-09-21 | $93.52 | $94.34 | $93.26 | $93.48 | $82.08 | 1,579,119 |
2015-09-18 | $93.32 | $93.79 | $92.73 | $92.98 | $81.64 | 1,259,537 |
2015-09-17 | $94.48 | $95.80 | $94.16 | $94.43 | $82.91 | 1,357,662 |
2015-09-16 | $93.59 | $94.64 | $93.51 | $94.58 | $83.04 | 608,270 |
2015-09-15 | $92.72 | $93.69 | $92.55 | $93.54 | $82.13 | 836,144 |
2015-09-14 | $93.06 | $93.10 | $92.25 | $92.50 | $81.22 | 800,705 |
2015-09-11 | $92.18 | $92.91 | $91.82 | $92.90 | $81.57 | 970,021 |
2015-09-10 | $92.28 | $93.27 | $91.99 | $92.65 | $81.35 | 1,394,643 |
2015-09-09 | $93.87 | $94.06 | $92.28 | $92.39 | $81.12 | 1,031,309 |
2015-09-08 | $92.90 | $93.39 | $92.38 | $93.23 | $81.86 | 1,038,277 |
2015-09-04 | $91.50 | $92.08 | $91.14 | $91.48 | $80.32 | 1,020,863 |
2015-09-03 | $92.22 | $93.36 | $92.22 | $92.43 | $81.15 | 2,191,022 |
2015-09-02 | $92.09 | $92.29 | $91.05 | $92.29 | $81.03 | 1,361,034 |
2015-09-01 | $92.77 | $92.77 | $90.76 | $91.11 | $80.00 | 1,902,114 |
2015-08-31 | $93.17 | $93.99 | $92.84 | $93.70 | $82.27 | 1,561,484 |
2015-08-28 | $92.46 | $93.71 | $92.45 | $93.50 | $82.09 | 1,515,226 |
2015-08-27 | $91.84 | $93.27 | $90.99 | $92.71 | $81.40 | 2,334,836 |
2015-08-26 | $90.52 | $91.23 | $89.04 | $91.07 | $79.96 | 2,436,219 |
iShares Russell 2000 Value ETF (IWN) News Headlines
Recent iShares Russell 2000 Value ETF (IWN) News
Similar Companies to iShares Russell 2000 Value ETF (IWN) 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 | -- | -- | -- |