iShares Russell 2000 Growth ETF (IWO) Exchange: NYSE ARCA
Data as of May 2, 2025
$224.16 ($-6.64) -2.88%
iShares Russell 2000 Growth ETF - Daily Information
Click for more stock information on iShares Russell 2000 Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $239.74 |
Previous Close | $224.16 |
High | $239.87 |
Low | $221.01 |
Adjusted Open | $239.74 |
Previous Adjusted Close | $224.16 |
Adjusted High | $239.87 |
Adjusted Low | $221.01 |
About iShares Russell 2000 Growth ETF (IWO)
The Fund seeks to track the investment results of the Russell 2000 Growth Index (the “Underlying Index”), which measures the performance of the small-capitalization growth 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 represented approximately 52% 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 higher price-to-book ratios and higher 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 healthcare and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Russell 2000 Growth ETF (IWO)
Historical Stock Data for iShares Russell 2000 Growth ETF (IWO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-08 | $239.74 | $239.87 | $221.01 | $224.16 | $224.16 | 910,900 |
2025-04-07 | $222.62 | $242.73 | $219.19 | $230.80 | $230.80 | 1,883,422 |
2025-04-04 | $234.33 | $236.76 | $226.22 | $232.32 | $232.32 | 887,111 |
2025-04-03 | $248.06 | $249.91 | $242.37 | $243.75 | $243.75 | 633,101 |
2025-04-02 | $251.55 | $261.63 | $251.37 | $260.51 | $260.51 | 243,316 |
2025-04-01 | $254.85 | $257.91 | $251.99 | $255.66 | $255.66 | 275,732 |
2025-03-31 | $252.74 | $256.78 | $249.35 | $255.53 | $255.53 | 809,835 |
2025-03-28 | $262.25 | $262.88 | $256.10 | $257.60 | $257.60 | 360,385 |
2025-03-27 | $264.25 | $265.92 | $262.21 | $263.14 | $263.14 | 583,561 |
2025-03-26 | $269.72 | $270.08 | $263.77 | $264.82 | $264.82 | 421,439 |
2025-03-25 | $270.36 | $270.73 | $268.23 | $269.43 | $269.43 | 250,029 |
2025-03-24 | $267.26 | $270.86 | $267.26 | $270.57 | $270.57 | 384,758 |
2025-03-21 | $260.96 | $263.66 | $259.73 | $262.96 | $262.96 | 386,827 |
2025-03-20 | $263.32 | $267.31 | $263.24 | $264.26 | $264.26 | 488,256 |
2025-03-19 | $261.62 | $267.89 | $261.56 | $266.32 | $266.32 | 972,169 |
2025-03-18 | $262.69 | $263.17 | $260.29 | $261.28 | $261.28 | 356,328 |
2025-03-17 | $261.03 | $265.91 | $261.03 | $264.74 | $264.35 | 326,250 |
2025-03-14 | $257.95 | $261.45 | $256.66 | $261.24 | $260.86 | 418,279 |
2025-03-13 | $259.26 | $259.26 | $253.00 | $254.58 | $254.21 | 591,440 |
2025-03-12 | $262.09 | $262.78 | $257.16 | $259.08 | $258.70 | 420,958 |
2025-03-11 | $257.61 | $261.76 | $254.73 | $258.62 | $258.24 | 561,357 |
2025-03-10 | $260.84 | $262.27 | $254.58 | $257.55 | $257.17 | 647,059 |
2025-03-07 | $262.47 | $265.87 | $257.86 | $264.30 | $263.91 | 538,065 |
2025-03-06 | $264.95 | $268.43 | $261.96 | $263.23 | $262.85 | 519,102 |
2025-03-05 | $265.45 | $269.42 | $263.93 | $268.98 | $268.59 | 394,069 |
2025-03-04 | $263.74 | $270.09 | $260.24 | $265.67 | $265.28 | 632,791 |
2025-03-03 | $277.90 | $278.83 | $265.92 | $267.60 | $267.21 | 1,656,385 |
2025-02-28 | $271.84 | $276.85 | $270.72 | $276.80 | $276.40 | 400,510 |
2025-02-27 | $280.04 | $280.15 | $273.23 | $273.56 | $273.16 | 232,545 |
2025-02-26 | $280.10 | $283.40 | $278.55 | $279.30 | $278.89 | 375,884 |
2025-02-25 | $279.84 | $281.28 | $275.10 | $278.21 | $277.80 | 275,613 |
2025-02-24 | $283.99 | $283.99 | $278.06 | $280.50 | $280.09 | 287,269 |
2025-02-21 | $295.68 | $295.68 | $282.73 | $283.19 | $282.78 | 688,785 |
2025-02-20 | $296.51 | $296.85 | $291.90 | $293.76 | $293.33 | 271,707 |
2025-02-19 | $295.45 | $297.88 | $295.03 | $296.62 | $296.19 | 289,647 |
2025-02-18 | $295.90 | $298.06 | $295.03 | $297.31 | $296.88 | 426,993 |
2025-02-14 | $296.69 | $297.43 | $294.54 | $295.57 | $295.57 | 132,350 |
2025-02-13 | $294.21 | $295.88 | $292.11 | $295.67 | $295.67 | 190,238 |
2025-02-12 | $289.44 | $293.05 | $288.65 | $292.13 | $292.13 | 318,700 |
2025-02-11 | $295.00 | $295.65 | $293.10 | $293.74 | $293.74 | 296,749 |
2025-02-10 | $297.77 | $298.37 | $296.25 | $297.57 | $297.57 | 195,244 |
2025-02-07 | $300.04 | $301.32 | $295.46 | $296.20 | $296.20 | 229,163 |
2025-02-06 | $302.54 | $302.70 | $297.68 | $299.53 | $299.53 | 263,781 |
2025-02-05 | $298.98 | $301.87 | $298.23 | $301.21 | $301.21 | 187,146 |
2025-02-04 | $293.80 | $298.12 | $293.64 | $297.55 | $297.55 | 180,343 |
2025-02-03 | $288.92 | $295.52 | $288.87 | $294.01 | $294.01 | 316,706 |
2025-01-31 | $300.15 | $302.14 | $295.77 | $296.91 | $296.91 | 311,928 |
2025-01-30 | $298.70 | $301.53 | $297.75 | $299.67 | $299.67 | 387,945 |
2025-01-29 | $297.12 | $298.60 | $294.31 | $296.18 | $296.18 | 349,824 |
2025-01-28 | $295.64 | $297.67 | $293.92 | $296.57 | $296.57 | 126,756 |
2025-01-27 | $295.68 | $299.50 | $292.52 | $294.78 | $294.78 | 952,392 |
2025-01-24 | $302.21 | $303.28 | $300.04 | $300.73 | $300.73 | 285,125 |
2025-01-23 | $298.94 | $302.92 | $297.94 | $302.92 | $302.92 | 284,756 |
2025-01-22 | $301.23 | $302.85 | $300.22 | $300.98 | $300.98 | 210,709 |
2025-01-21 | $297.41 | $301.93 | $296.41 | $301.78 | $301.78 | 424,567 |
2025-01-17 | $296.71 | $296.76 | $294.02 | $294.66 | $294.66 | 332,445 |
2025-01-16 | $292.86 | $294.44 | $291.21 | $293.41 | $293.41 | 453,424 |
2025-01-15 | $294.34 | $294.75 | $291.44 | $292.61 | $292.61 | 432,532 |
2025-01-14 | $288.21 | $288.82 | $283.75 | $286.70 | $286.70 | 259,212 |
2025-01-13 | $281.16 | $284.68 | $279.54 | $284.37 | $284.37 | 587,902 |
2025-01-10 | $285.97 | $286.33 | $282.99 | $284.84 | $284.84 | 452,083 |
2025-01-08 | $290.68 | $291.54 | $287.11 | $291.25 | $291.25 | 290,939 |
2025-01-07 | $296.95 | $298.17 | $290.51 | $293.02 | $293.02 | 236,241 |
2025-01-06 | $296.79 | $297.95 | $294.67 | $295.17 | $295.17 | 451,650 |
2025-01-03 | $290.04 | $294.95 | $290.04 | $294.78 | $294.78 | 238,385 |
2025-01-02 | $290.04 | $292.69 | $286.70 | $288.80 | $288.80 | 300,530 |
2024-12-31 | $290.19 | $291.21 | $287.03 | $287.82 | $287.82 | 234,024 |
2024-12-30 | $288.52 | $289.79 | $284.20 | $288.33 | $288.33 | 366,624 |
2024-12-27 | $294.52 | $295.04 | $288.17 | $290.94 | $290.94 | 610,529 |
2024-12-26 | $291.00 | $296.64 | $290.27 | $296.17 | $296.17 | 286,664 |
2024-12-24 | $290.84 | $292.78 | $288.48 | $292.69 | $292.69 | 179,111 |
2024-12-23 | $291.08 | $291.28 | $287.06 | $289.81 | $289.81 | 272,226 |
2024-12-20 | $286.01 | $294.06 | $285.18 | $290.85 | $290.85 | 730,079 |
2024-12-19 | $291.92 | $293.13 | $286.71 | $287.90 | $287.90 | 727,008 |
2024-12-18 | $303.56 | $304.55 | $285.83 | $289.01 | $289.01 | 586,419 |
2024-12-17 | $303.42 | $304.79 | $300.65 | $301.73 | $301.73 | 284,795 |
2024-12-16 | $302.60 | $307.61 | $302.26 | $306.26 | $305.20 | 485,331 |
2024-12-13 | $304.69 | $305.75 | $301.59 | $303.12 | $302.07 | 304,277 |
2024-12-12 | $308.58 | $309.41 | $304.63 | $304.91 | $303.85 | 353,695 |
2024-12-11 | $310.79 | $311.58 | $308.36 | $309.51 | $308.44 | 279,328 |
2024-12-10 | $309.89 | $310.73 | $307.38 | $307.79 | $306.72 | 257,502 |
2024-12-09 | $314.82 | $315.23 | $309.36 | $309.89 | $308.82 | 475,898 |
2024-12-06 | $312.35 | $314.16 | $312.22 | $313.01 | $311.93 | 228,362 |
2024-12-05 | $314.60 | $314.64 | $310.11 | $310.39 | $309.31 | 345,370 |
2024-12-04 | $313.61 | $316.00 | $312.76 | $314.84 | $313.75 | 350,774 |
2024-12-03 | $314.44 | $314.87 | $311.87 | $312.71 | $311.63 | 236,710 |
2024-12-02 | $315.59 | $315.87 | $312.96 | $314.49 | $313.40 | 315,049 |
2024-11-29 | $314.88 | $316.24 | $314.48 | $315.36 | $315.36 | 220,017 |
2024-11-27 | $314.54 | $316.24 | $311.65 | $313.05 | $313.05 | 275,261 |
2024-11-26 | $313.72 | $314.30 | $311.24 | $312.74 | $312.74 | 522,269 |
2024-11-25 | $313.98 | $317.62 | $313.15 | $314.56 | $314.56 | 352,111 |
2024-11-22 | $306.09 | $310.78 | $305.95 | $310.24 | $310.24 | 254,331 |
2024-11-21 | $300.92 | $306.21 | $299.50 | $304.85 | $304.85 | 431,039 |
2024-11-20 | $298.50 | $299.39 | $295.42 | $299.39 | $299.39 | 371,057 |
2024-11-19 | $291.44 | $298.89 | $291.44 | $298.79 | $298.79 | 229,793 |
2024-11-18 | $294.92 | $296.71 | $293.10 | $294.39 | $294.39 | 286,710 |
2024-11-15 | $299.95 | $300.22 | $293.00 | $293.95 | $293.95 | 427,028 |
2024-11-14 | $306.01 | $306.38 | $298.94 | $299.60 | $299.60 | 521,655 |
2024-11-13 | $310.46 | $311.67 | $304.71 | $304.90 | $304.90 | 398,936 |
2024-11-12 | $311.16 | $313.76 | $306.94 | $308.15 | $308.15 | 370,066 |
2024-11-11 | $312.98 | $314.34 | $311.33 | $313.62 | $313.62 | 376,370 |
2024-11-08 | $306.55 | $309.77 | $305.67 | $309.71 | $309.71 | 315,924 |
2024-11-07 | $305.96 | $308.62 | $305.34 | $306.89 | $306.89 | 1,052,769 |
2024-11-06 | $304.41 | $310.00 | $300.59 | $305.86 | $305.86 | 843,031 |
2024-11-05 | $283.98 | $290.42 | $283.53 | $290.33 | $290.33 | 473,423 |
2024-11-04 | $282.59 | $287.15 | $281.85 | $284.87 | $284.87 | 291,434 |
2024-11-01 | $282.99 | $285.54 | $282.53 | $283.59 | $283.59 | 447,269 |
2024-10-31 | $285.46 | $285.88 | $280.38 | $280.44 | $280.44 | 347,869 |
2024-10-30 | $286.00 | $289.08 | $285.19 | $285.37 | $285.37 | 348,628 |
2024-10-29 | $285.12 | $286.83 | $283.97 | $286.83 | $286.83 | 339,948 |
2024-10-28 | $285.42 | $288.07 | $285.42 | $287.34 | $287.34 | 293,528 |
2024-10-25 | $285.01 | $286.52 | $282.32 | $282.87 | $282.87 | 574,874 |
2024-10-24 | $284.34 | $285.36 | $281.80 | $283.16 | $283.16 | 512,066 |
2024-10-23 | $284.63 | $285.35 | $280.33 | $282.66 | $282.66 | 470,869 |
2024-10-22 | $286.43 | $286.83 | $284.94 | $285.77 | $285.77 | 463,991 |
2024-10-21 | $290.55 | $290.55 | $286.20 | $287.56 | $287.56 | 216,701 |
2024-10-18 | $292.12 | $292.73 | $290.42 | $290.57 | $290.57 | 172,435 |
2024-10-17 | $293.05 | $293.17 | $290.41 | $291.42 | $291.42 | 547,151 |
2024-10-16 | $290.71 | $292.93 | $289.61 | $292.71 | $292.71 | 294,453 |
2024-10-15 | $288.06 | $290.63 | $286.53 | $287.99 | $287.99 | 328,545 |
2024-10-14 | $286.59 | $288.70 | $285.55 | $288.50 | $288.50 | 181,235 |
2024-10-11 | $280.07 | $286.48 | $280.07 | $286.28 | $286.28 | 194,253 |
2024-10-10 | $278.64 | $280.22 | $276.95 | $280.08 | $280.08 | 202,522 |
2024-10-09 | $281.29 | $283.67 | $280.47 | $282.18 | $282.18 | 186,537 |
2024-10-08 | $280.33 | $282.36 | $280.00 | $281.48 | $281.48 | 235,195 |
2024-10-07 | $282.51 | $282.51 | $278.50 | $280.17 | $280.17 | 214,992 |
2024-10-04 | $282.43 | $283.58 | $280.22 | $282.87 | $282.87 | 217,483 |
2024-10-03 | $278.63 | $280.47 | $277.00 | $278.19 | $278.19 | 225,680 |
2024-10-02 | $279.21 | $281.52 | $277.95 | $280.77 | $280.77 | 248,302 |
2024-10-01 | $283.08 | $283.08 | $278.12 | $280.28 | $280.28 | 306,424 |
2024-09-30 | $282.65 | $285.07 | $281.15 | $284.00 | $284.00 | 448,479 |
2024-09-27 | $284.56 | $286.28 | $282.55 | $283.42 | $283.42 | 340,848 |
2024-09-26 | $283.66 | $284.53 | $280.62 | $281.72 | $281.72 | 419,769 |
2024-09-25 | $283.53 | $283.53 | $280.01 | $280.38 | $280.38 | 176,007 |
2024-09-24 | $283.58 | $283.94 | $280.71 | $283.57 | $283.02 | 242,341 |
2024-09-23 | $285.31 | $285.90 | $281.74 | $282.78 | $282.24 | 269,408 |
2024-09-20 | $285.91 | $285.91 | $283.24 | $284.01 | $283.46 | 369,614 |
2024-09-19 | $286.43 | $287.49 | $283.03 | $285.77 | $285.22 | 715,581 |
2024-09-18 | $279.06 | $286.52 | $278.36 | $279.68 | $279.14 | 598,551 |
2024-09-17 | $279.70 | $282.60 | $278.29 | $279.68 | $279.14 | 703,757 |
2024-09-16 | $277.79 | $278.96 | $275.94 | $277.63 | $277.10 | 517,568 |
2024-09-13 | $273.87 | $277.93 | $273.36 | $277.23 | $276.70 | 263,773 |
2024-09-12 | $268.55 | $272.17 | $266.49 | $270.52 | $270.00 | 299,973 |
2024-09-11 | $264.03 | $267.47 | $260.90 | $267.13 | $266.62 | 194,920 |
2024-09-10 | $265.81 | $266.72 | $262.24 | $265.21 | $264.70 | 254,385 |
2024-09-09 | $265.07 | $267.92 | $264.15 | $265.75 | $265.24 | 369,524 |
2024-09-06 | $269.82 | $271.10 | $262.78 | $263.74 | $263.74 | 283,530 |
2024-09-05 | $271.24 | $271.92 | $268.00 | $269.28 | $269.28 | 314,933 |
2024-09-04 | $269.67 | $273.74 | $268.40 | $271.16 | $271.16 | 193,965 |
2024-09-03 | $279.20 | $280.41 | $270.61 | $271.10 | $271.10 | 352,099 |
2024-08-30 | $280.20 | $281.34 | $277.42 | $280.81 | $280.81 | 327,451 |
2024-08-29 | $278.92 | $282.15 | $277.29 | $279.05 | $279.05 | 244,562 |
2024-08-28 | $278.29 | $279.58 | $275.76 | $276.80 | $276.80 | 393,008 |
2024-08-27 | $279.50 | $280.30 | $278.30 | $279.49 | $279.49 | 225,832 |
2024-08-26 | $283.22 | $283.73 | $280.86 | $281.21 | $281.21 | 260,314 |
2024-08-23 | $275.92 | $282.04 | $275.27 | $281.22 | $281.22 | 548,661 |
2024-08-22 | $277.27 | $277.88 | $273.17 | $273.63 | $273.63 | 246,774 |
2024-08-21 | $274.58 | $276.94 | $272.82 | $276.68 | $276.68 | 413,147 |
2024-08-20 | $275.00 | $275.38 | $271.55 | $272.64 | $272.64 | 304,576 |
2024-08-19 | $272.03 | $275.49 | $272.03 | $275.42 | $275.42 | 537,214 |
2024-08-16 | $271.18 | $273.57 | $270.45 | $271.90 | $271.90 | 283,774 |
2024-08-15 | $270.54 | $272.90 | $269.05 | $271.59 | $271.59 | 585,398 |
2024-08-14 | $267.67 | $267.73 | $263.61 | $264.60 | $264.60 | 384,610 |
2024-08-13 | $264.32 | $267.05 | $262.85 | $266.49 | $266.49 | 978,360 |
2024-08-12 | $264.26 | $264.51 | $260.95 | $262.29 | $262.29 | 268,551 |
2024-08-09 | $263.87 | $264.80 | $261.97 | $263.74 | $263.74 | 368,960 |
2024-08-08 | $259.87 | $263.59 | $257.86 | $263.19 | $263.19 | 491,258 |
2024-08-07 | $265.08 | $265.08 | $255.83 | $256.40 | $256.40 | 568,532 |
2024-08-06 | $259.17 | $264.31 | $256.32 | $260.74 | $260.74 | 898,794 |
2024-08-05 | $250.03 | $260.28 | $248.19 | $257.11 | $257.11 | 654,132 |
2024-08-02 | $265.37 | $267.12 | $262.55 | $265.14 | $265.14 | 647,905 |
2024-08-01 | $284.03 | $285.60 | $273.19 | $275.15 | $275.15 | 763,802 |
2024-07-31 | $284.39 | $290.33 | $282.10 | $283.96 | $283.96 | 343,114 |
2024-07-30 | $283.77 | $285.96 | $280.31 | $282.43 | $282.43 | 424,912 |
2024-07-29 | $285.60 | $287.20 | $280.88 | $282.17 | $282.17 | 364,165 |
2024-07-26 | $284.79 | $287.12 | $282.26 | $284.97 | $284.97 | 403,228 |
2024-07-25 | $278.51 | $285.03 | $277.75 | $280.10 | $280.10 | 618,946 |
2024-07-24 | $282.54 | $285.69 | $277.67 | $278.04 | $278.04 | 530,656 |
2024-07-23 | $280.82 | $286.12 | $280.57 | $284.69 | $284.69 | 349,329 |
2024-07-22 | $278.50 | $282.30 | $276.07 | $281.73 | $281.73 | 487,217 |
2024-07-19 | $279.06 | $279.32 | $276.02 | $277.24 | $277.24 | 654,418 |
2024-07-18 | $283.85 | $287.61 | $277.24 | $278.52 | $278.52 | 493,597 |
2024-07-17 | $286.70 | $291.61 | $284.18 | $284.59 | $284.59 | 494,282 |
2024-07-16 | $283.45 | $290.26 | $283.45 | $289.78 | $289.78 | 740,588 |
2024-07-15 | $278.02 | $282.46 | $277.23 | $281.21 | $281.21 | 826,132 |
2024-07-12 | $274.98 | $277.91 | $274.62 | $275.88 | $275.88 | 845,550 |
2024-07-11 | $268.97 | $272.85 | $268.36 | $272.47 | $272.47 | 796,580 |
2024-07-10 | $262.72 | $263.97 | $261.46 | $263.97 | $263.97 | 342,094 |
2024-07-09 | $263.06 | $263.13 | $260.91 | $261.74 | $261.74 | 289,000 |
2024-07-08 | $263.10 | $264.58 | $262.54 | $263.17 | $263.17 | 299,497 |
2024-07-05 | $260.82 | $261.63 | $259.09 | $261.37 | $261.37 | 303,346 |
2024-07-03 | $261.78 | $262.85 | $260.82 | $261.16 | $261.16 | 139,650 |
2024-07-02 | $260.94 | $261.80 | $259.94 | $261.23 | $261.23 | 218,004 |
2024-07-01 | $263.41 | $263.61 | $259.82 | $260.65 | $260.65 | 249,902 |
2024-06-28 | $264.41 | $265.71 | $260.88 | $262.53 | $262.53 | 603,153 |
2024-06-27 | $260.34 | $263.11 | $259.70 | $263.01 | $263.01 | 220,619 |
2024-06-26 | $259.00 | $260.41 | $258.30 | $259.46 | $259.46 | 226,371 |
2024-06-25 | $260.31 | $260.58 | $258.93 | $260.34 | $260.34 | 347,142 |
2024-06-24 | $260.22 | $262.31 | $259.89 | $260.18 | $260.18 | 274,029 |
2024-06-21 | $259.11 | $260.39 | $257.36 | $260.22 | $260.22 | 239,209 |
2024-06-20 | $261.04 | $262.70 | $258.26 | $259.37 | $259.37 | 232,454 |
2024-06-18 | $260.20 | $262.21 | $260.02 | $261.17 | $261.17 | 541,517 |
2024-06-17 | $257.56 | $261.35 | $256.47 | $260.21 | $260.21 | 349,376 |
2024-06-14 | $259.31 | $259.60 | $256.86 | $258.17 | $258.17 | 431,043 |
2024-06-13 | $263.57 | $263.84 | $260.34 | $262.07 | $262.07 | 253,999 |
2024-06-12 | $266.62 | $268.50 | $263.25 | $264.14 | $264.14 | 345,174 |
2024-06-11 | $258.62 | $260.42 | $256.90 | $260.02 | $260.02 | 117,231 |
2024-06-10 | $257.56 | $261.31 | $256.84 | $261.13 | $260.76 | 176,561 |
2024-06-07 | $259.97 | $262.06 | $258.64 | $259.40 | $259.40 | 137,843 |
2024-06-06 | $263.57 | $264.31 | $261.73 | $262.42 | $262.42 | 214,149 |
2024-06-05 | $261.15 | $264.64 | $260.15 | $264.49 | $264.49 | 186,215 |
2024-06-04 | $261.10 | $261.60 | $259.08 | $259.33 | $259.33 | 190,000 |
2024-06-03 | $266.00 | $266.23 | $260.25 | $262.77 | $262.77 | 619,774 |
2024-05-31 | $263.81 | $265.40 | $260.00 | $263.62 | $263.62 | 551,099 |
2024-05-30 | $262.50 | $264.20 | $261.60 | $262.74 | $262.74 | 239,926 |
2024-05-29 | $261.12 | $261.99 | $260.66 | $261.10 | $261.10 | 191,011 |
2024-05-28 | $266.79 | $266.79 | $262.85 | $264.56 | $264.56 | 225,057 |
2024-05-24 | $263.13 | $264.67 | $261.93 | $264.39 | $264.39 | 216,442 |
2024-05-23 | $266.92 | $266.92 | $259.67 | $261.10 | $261.10 | 364,395 |
2024-05-22 | $265.98 | $267.09 | $263.70 | $264.76 | $264.76 | 225,049 |
2024-05-21 | $266.35 | $267.25 | $265.97 | $266.77 | $266.77 | 247,093 |
2024-05-20 | $265.56 | $267.61 | $264.95 | $267.35 | $267.35 | 242,733 |
2024-05-17 | $266.45 | $266.45 | $263.94 | $265.15 | $265.15 | 510,935 |
2024-05-16 | $267.75 | $267.75 | $265.43 | $265.43 | $265.43 | 235,266 |
2024-05-15 | $267.08 | $268.06 | $265.10 | $267.96 | $267.96 | 224,271 |
2024-05-14 | $262.76 | $264.16 | $262.31 | $263.49 | $263.49 | 472,044 |
2024-05-13 | $262.34 | $262.80 | $260.45 | $260.53 | $260.53 | 255,079 |
2024-05-10 | $263.15 | $263.33 | $259.41 | $259.92 | $259.92 | 274,212 |
2024-05-09 | $260.19 | $262.17 | $259.42 | $261.92 | $261.92 | 282,521 |
2024-05-08 | $259.34 | $260.81 | $259.08 | $260.10 | $260.10 | 289,182 |
2024-05-07 | $261.69 | $263.48 | $260.90 | $262.30 | $262.30 | 147,789 |
2024-05-06 | $259.05 | $261.18 | $259.05 | $261.01 | $261.01 | 245,415 |
2024-05-03 | $258.60 | $259.53 | $255.92 | $256.87 | $256.87 | 266,006 |
2024-05-02 | $253.03 | $254.45 | $249.41 | $254.34 | $254.34 | 329,248 |
2024-05-01 | $249.62 | $255.23 | $247.87 | $249.58 | $249.58 | 283,837 |
2024-04-30 | $253.12 | $254.02 | $250.12 | $250.32 | $250.32 | 260,712 |
2024-04-29 | $254.17 | $256.08 | $253.98 | $255.74 | $255.74 | 337,352 |
2024-04-26 | $251.07 | $253.76 | $250.16 | $253.09 | $253.09 | 259,417 |
2024-04-25 | $247.78 | $250.33 | $246.41 | $249.86 | $249.86 | 237,855 |
2024-04-24 | $253.14 | $253.65 | $249.74 | $251.27 | $251.27 | 284,490 |
2024-04-23 | $248.13 | $253.48 | $248.09 | $252.37 | $252.37 | 389,218 |
2024-04-22 | $246.36 | $249.04 | $244.74 | $247.92 | $247.92 | 330,387 |
2024-04-19 | $245.60 | $248.04 | $242.92 | $245.29 | $245.29 | 1,526,648 |
2024-04-18 | $248.94 | $251.25 | $246.55 | $246.94 | $246.94 | 363,798 |
2024-04-17 | $252.53 | $253.03 | $248.00 | $248.02 | $248.02 | 444,545 |
2024-04-16 | $249.65 | $252.49 | $248.50 | $251.24 | $251.24 | 415,457 |
2024-04-15 | $256.24 | $257.12 | $250.10 | $251.04 | $251.04 | 543,351 |
2024-04-12 | $259.32 | $259.89 | $253.99 | $255.36 | $255.36 | 564,596 |
2024-04-11 | $259.99 | $261.62 | $258.27 | $260.85 | $260.85 | 467,016 |
2024-04-10 | $258.16 | $260.79 | $256.77 | $258.86 | $258.86 | 906,094 |
2024-04-09 | $264.84 | $265.41 | $262.14 | $264.77 | $264.77 | 493,175 |
2024-04-08 | $264.87 | $265.30 | $262.61 | $264.08 | $264.08 | 654,608 |
2024-04-05 | $261.29 | $264.51 | $260.57 | $262.74 | $262.74 | 478,191 |
2024-04-04 | $268.13 | $268.51 | $261.24 | $261.67 | $261.67 | 240,832 |
2024-04-03 | $262.15 | $265.95 | $261.51 | $265.08 | $265.08 | 461,343 |
2024-04-02 | $265.00 | $265.02 | $261.98 | $263.38 | $263.38 | 448,884 |
2024-04-01 | $271.31 | $271.31 | $267.96 | $268.70 | $268.70 | 565,599 |
2024-03-28 | $271.47 | $273.11 | $270.67 | $270.80 | $270.80 | 448,061 |
2024-03-27 | $268.30 | $270.77 | $266.39 | $270.77 | $270.77 | 321,365 |
2024-03-26 | $268.22 | $268.78 | $265.50 | $265.63 | $265.63 | 257,483 |
2024-03-25 | $265.79 | $267.59 | $265.62 | $265.74 | $265.74 | 359,839 |
2024-03-22 | $267.89 | $268.48 | $265.03 | $265.08 | $265.08 | 365,549 |
2024-03-21 | $267.10 | $269.89 | $267.06 | $268.18 | $268.18 | 626,481 |
2024-03-20 | $260.59 | $266.52 | $259.84 | $265.61 | $265.27 | 381,702 |
2024-03-19 | $258.52 | $262.03 | $257.59 | $261.29 | $260.96 | 583,181 |
2024-03-18 | $263.80 | $264.08 | $260.39 | $260.62 | $260.29 | 422,224 |
2024-03-15 | $261.24 | $263.49 | $261.15 | $262.58 | $262.25 | 454,104 |
2024-03-14 | $267.42 | $267.42 | $260.25 | $262.79 | $262.46 | 778,389 |
2024-03-13 | $266.32 | $268.46 | $266.32 | $267.59 | $267.25 | 681,723 |
2024-03-12 | $266.20 | $267.24 | $263.90 | $266.50 | $266.16 | 579,726 |
2024-03-11 | $267.74 | $268.60 | $265.22 | $265.73 | $265.39 | 449,584 |
2024-03-08 | $271.55 | $273.76 | $267.21 | $268.52 | $268.52 | 708,425 |
2024-03-07 | $268.73 | $270.11 | $268.17 | $269.22 | $269.22 | 666,682 |
2024-03-06 | $268.20 | $268.44 | $265.20 | $266.90 | $266.90 | 600,662 |
2024-03-05 | $266.20 | $267.60 | $263.12 | $264.21 | $264.21 | 503,796 |
2024-03-04 | $270.07 | $270.99 | $268.29 | $268.74 | $268.74 | 510,484 |
2024-03-01 | $265.00 | $268.14 | $264.06 | $267.59 | $267.59 | 675,418 |
2024-02-29 | $266.64 | $267.36 | $262.26 | $263.99 | $263.99 | 614,972 |
2024-02-28 | $262.84 | $264.42 | $261.89 | $262.77 | $262.77 | 730,631 |
2024-02-27 | $263.03 | $265.10 | $262.22 | $264.71 | $264.71 | 825,081 |
2024-02-26 | $257.48 | $260.95 | $257.19 | $260.41 | $260.41 | 514,935 |
2024-02-23 | $257.45 | $259.05 | $255.83 | $257.65 | $257.65 | 1,049,083 |
2024-02-22 | $255.34 | $258.15 | $254.98 | $257.40 | $257.40 | 889,158 |
2024-02-21 | $253.25 | $254.12 | $251.18 | $253.06 | $253.06 | 747,185 |
2024-02-20 | $256.11 | $256.76 | $253.82 | $255.44 | $255.44 | 690,514 |
2024-02-16 | $261.28 | $262.42 | $259.22 | $259.44 | $259.44 | 777,633 |
2024-02-15 | $259.48 | $264.03 | $259.39 | $263.53 | $263.53 | 598,750 |
2024-02-14 | $255.08 | $258.02 | $253.56 | $257.61 | $257.61 | 617,884 |
2024-02-13 | $252.09 | $254.90 | $248.91 | $250.81 | $250.81 | 1,435,285 |
2024-02-12 | $258.01 | $262.03 | $258.01 | $261.12 | $261.12 | 503,326 |
2024-02-09 | $253.69 | $257.34 | $252.97 | $257.02 | $257.02 | 584,965 |
2024-02-08 | $247.88 | $252.28 | $247.31 | $252.05 | $252.05 | 343,387 |
2024-02-07 | $248.49 | $248.93 | $246.16 | $247.66 | $247.66 | 418,393 |
2024-02-06 | $244.93 | $247.79 | $244.10 | $247.72 | $247.72 | 425,344 |
2024-02-05 | $246.11 | $246.60 | $242.63 | $245.14 | $245.14 | 726,705 |
2024-02-02 | $246.57 | $249.17 | $244.95 | $248.04 | $248.04 | 454,178 |
2024-02-01 | $246.21 | $249.01 | $243.79 | $248.88 | $248.88 | 647,275 |
2024-01-31 | $249.01 | $251.33 | $243.97 | $244.37 | $244.37 | 410,469 |
2024-01-30 | $251.19 | $251.21 | $248.57 | $249.43 | $249.43 | 611,293 |
2024-01-29 | $246.95 | $252.23 | $246.20 | $252.23 | $252.23 | 514,280 |
2024-01-26 | $248.14 | $249.42 | $246.51 | $246.79 | $246.79 | 482,737 |
2024-01-25 | $248.24 | $249.66 | $245.42 | $247.09 | $247.09 | 665,735 |
2024-01-24 | $250.84 | $251.01 | $245.25 | $245.48 | $245.48 | 638,307 |
2024-01-23 | $250.18 | $250.48 | $246.17 | $247.69 | $247.69 | 788,326 |
2024-01-22 | $245.05 | $248.45 | $245.05 | $248.03 | $248.03 | 798,852 |
2024-01-19 | $241.48 | $243.43 | $239.14 | $242.93 | $242.93 | 361,824 |
2024-01-18 | $241.23 | $241.61 | $237.66 | $240.68 | $240.68 | 339,648 |
2024-01-17 | $238.20 | $239.81 | $237.03 | $239.50 | $239.50 | 396,141 |
2024-01-16 | $241.03 | $242.64 | $239.93 | $241.25 | $241.25 | 604,145 |
2024-01-12 | $245.99 | $247.74 | $242.59 | $243.19 | $243.19 | 397,339 |
2024-01-11 | $244.85 | $245.64 | $240.82 | $243.79 | $243.79 | 776,326 |
2024-01-10 | $245.44 | $245.90 | $243.02 | $245.63 | $245.63 | 431,522 |
2024-01-09 | $244.66 | $246.54 | $243.26 | $245.54 | $245.54 | 646,359 |
2024-01-08 | $241.63 | $247.60 | $240.89 | $247.50 | $247.50 | 559,318 |
2024-01-05 | $240.87 | $244.13 | $240.76 | $241.56 | $241.56 | 596,990 |
2024-01-04 | $242.38 | $244.14 | $242.21 | $242.81 | $242.81 | 516,247 |
2024-01-03 | $246.83 | $247.58 | $242.19 | $242.76 | $242.76 | 552,383 |
2024-01-02 | $249.94 | $253.07 | $248.37 | $249.85 | $249.85 | 695,782 |
2023-12-29 | $256.13 | $256.55 | $252.22 | $252.22 | $252.22 | 551,771 |
2023-12-28 | $256.88 | $257.94 | $255.59 | $256.28 | $256.28 | 339,839 |
2023-12-27 | $256.44 | $258.11 | $255.60 | $257.57 | $257.57 | 578,242 |
2023-12-26 | $253.69 | $256.58 | $253.24 | $255.97 | $255.97 | 571,476 |
2023-12-22 | $251.50 | $253.99 | $251.04 | $252.73 | $252.73 | 671,542 |
2023-12-21 | $248.94 | $250.30 | $247.46 | $250.20 | $250.20 | 662,497 |
2023-12-20 | $250.36 | $252.91 | $245.24 | $245.43 | $245.43 | 587,390 |
2023-12-19 | $248.88 | $251.91 | $248.88 | $251.58 | $250.98 | 532,097 |
2023-12-18 | $247.36 | $249.15 | $246.08 | $247.08 | $246.49 | 732,013 |
2023-12-15 | $249.35 | $249.97 | $245.54 | $247.03 | $246.44 | 774,667 |
2023-12-14 | $247.06 | $250.13 | $245.93 | $248.60 | $248.01 | 1,391,939 |
2023-12-13 | $235.61 | $242.81 | $233.75 | $242.70 | $242.12 | 602,266 |
2023-12-12 | $234.41 | $236.00 | $232.59 | $235.27 | $234.71 | 308,955 |
2023-12-11 | $233.60 | $234.99 | $232.95 | $234.54 | $233.98 | 866,728 |
2023-12-08 | $232.09 | $235.00 | $231.30 | $233.80 | $233.25 | 683,494 |
2023-12-07 | $231.18 | $232.24 | $229.84 | $232.05 | $231.50 | 665,436 |
2023-12-06 | $233.09 | $235.08 | $230.60 | $230.73 | $230.18 | 896,875 |
2023-12-05 | $232.76 | $232.94 | $230.75 | $231.29 | $230.74 | 604,439 |
2023-12-04 | $230.79 | $234.21 | $230.67 | $234.11 | $233.56 | 628,492 |
2023-12-01 | $225.63 | $232.09 | $224.36 | $231.77 | $231.77 | 552,554 |
2023-11-30 | $226.23 | $226.93 | $224.95 | $225.84 | $225.84 | 384,663 |
2023-11-29 | $225.79 | $228.51 | $224.60 | $225.04 | $225.04 | 581,757 |
2023-11-28 | $224.62 | $225.55 | $223.13 | $223.74 | $223.74 | 478,227 |
2023-11-27 | $224.57 | $225.58 | $223.28 | $225.10 | $225.10 | 382,408 |
2023-11-24 | $223.70 | $226.13 | $223.70 | $225.62 | $225.62 | 151,668 |
2023-11-22 | $224.11 | $225.93 | $223.30 | $224.17 | $224.17 | 559,914 |
2023-11-21 | $223.82 | $224.35 | $222.38 | $222.57 | $222.57 | 414,245 |
2023-11-20 | $223.77 | $225.75 | $223.10 | $225.30 | $225.30 | 642,445 |
2023-11-17 | $222.88 | $223.88 | $222.02 | $223.60 | $223.60 | 491,884 |
2023-11-16 | $223.13 | $223.60 | $219.77 | $220.74 | $220.74 | 726,316 |
2023-11-15 | $224.10 | $228.39 | $223.87 | $224.11 | $224.11 | 734,996 |
2023-11-14 | $219.14 | $223.94 | $218.91 | $223.91 | $223.91 | 1,098,300 |
2023-11-13 | $211.56 | $213.38 | $210.43 | $212.84 | $212.84 | 328,218 |
2023-11-10 | $211.02 | $213.18 | $209.46 | $212.55 | $212.55 | 764,067 |
2023-11-09 | $214.51 | $214.66 | $209.54 | $209.91 | $209.91 | 440,865 |
2023-11-08 | $215.38 | $215.98 | $212.57 | $213.20 | $213.20 | 427,679 |
2023-11-07 | $214.17 | $216.52 | $213.64 | $215.66 | $215.66 | 325,700 |
2023-11-06 | $217.67 | $218.14 | $214.11 | $215.20 | $215.20 | 1,683,960 |
2023-11-03 | $215.02 | $219.04 | $215.02 | $217.68 | $217.68 | 954,130 |
2023-11-02 | $210.40 | $211.94 | $209.26 | $211.78 | $211.78 | 910,704 |
2023-11-01 | $206.72 | $207.72 | $204.77 | $207.61 | $207.61 | 464,245 |
2023-10-31 | $205.17 | $207.48 | $204.49 | $206.99 | $206.99 | 486,929 |
2023-10-30 | $206.06 | $206.98 | $203.42 | $204.83 | $204.83 | 520,799 |
2023-10-27 | $207.10 | $207.31 | $203.61 | $204.07 | $204.07 | 1,056,162 |
2023-10-26 | $207.20 | $208.54 | $205.25 | $206.18 | $206.18 | 606,922 |
2023-10-25 | $209.12 | $209.12 | $206.48 | $206.52 | $206.52 | 252,913 |
2023-10-24 | $210.20 | $212.28 | $209.63 | $211.03 | $211.03 | 455,009 |
2023-10-23 | $209.01 | $211.31 | $207.56 | $208.58 | $208.58 | 604,809 |
2023-10-20 | $213.22 | $213.23 | $210.05 | $210.26 | $210.26 | 344,956 |
2023-10-19 | $216.20 | $217.30 | $212.62 | $213.06 | $213.06 | 506,878 |
2023-10-18 | $219.48 | $219.48 | $216.05 | $216.41 | $216.41 | 412,835 |
2023-10-17 | $217.30 | $223.04 | $217.30 | $221.20 | $221.20 | 454,632 |
2023-10-16 | $217.04 | $219.38 | $216.32 | $218.96 | $218.96 | 892,699 |
2023-10-13 | $217.56 | $217.71 | $214.42 | $215.33 | $215.33 | 328,926 |
2023-10-12 | $223.28 | $223.28 | $216.26 | $217.33 | $217.33 | 347,519 |
2023-10-11 | $224.04 | $225.02 | $221.07 | $222.57 | $222.57 | 535,142 |
2023-10-10 | $221.68 | $225.39 | $221.60 | $223.84 | $223.84 | 577,175 |
2023-10-09 | $218.71 | $221.73 | $218.40 | $221.25 | $221.25 | 444,826 |
2023-10-06 | $216.27 | $221.33 | $215.81 | $220.43 | $220.43 | 822,824 |
2023-10-05 | $217.28 | $218.77 | $216.05 | $217.82 | $217.82 | 685,682 |
2023-10-04 | $217.39 | $218.43 | $215.24 | $217.93 | $217.93 | 663,829 |
2023-10-03 | $220.07 | $220.80 | $216.63 | $217.62 | $217.62 | 1,191,089 |
2023-10-02 | $223.52 | $224.20 | $220.40 | $221.43 | $221.43 | 939,197 |
2023-09-29 | $227.32 | $227.71 | $223.62 | $224.15 | $224.15 | 715,903 |
2023-09-28 | $223.14 | $226.96 | $223.14 | $225.68 | $225.68 | 459,611 |
2023-09-27 | $222.38 | $224.56 | $221.45 | $223.46 | $223.46 | 871,711 |
2023-09-26 | $222.62 | $224.37 | $221.05 | $221.24 | $221.24 | 713,112 |
2023-09-25 | $222.22 | $224.75 | $221.99 | $224.10 | $223.64 | 504,924 |
2023-09-22 | $224.53 | $225.69 | $223.38 | $223.46 | $223.00 | 838,696 |
2023-09-21 | $225.74 | $225.89 | $223.92 | $223.99 | $223.53 | 688,949 |
2023-09-20 | $231.29 | $232.22 | $227.71 | $227.84 | $227.37 | 488,952 |
2023-09-19 | $231.42 | $232.02 | $229.43 | $230.19 | $229.72 | 389,108 |
2023-09-18 | $232.40 | $232.70 | $231.30 | $231.40 | $230.93 | 325,740 |
2023-09-15 | $234.68 | $234.68 | $231.71 | $232.49 | $232.01 | 764,526 |
2023-09-14 | $234.39 | $236.13 | $233.76 | $235.50 | $235.02 | 502,351 |
2023-09-13 | $234.59 | $235.14 | $232.20 | $232.91 | $232.43 | 664,465 |
2023-09-12 | $234.33 | $236.15 | $234.21 | $234.59 | $234.11 | 256,880 |
2023-09-11 | $235.73 | $236.50 | $234.93 | $235.04 | $234.56 | 465,563 |
2023-09-08 | $235.53 | $236.23 | $234.29 | $234.48 | $234.00 | 288,545 |
2023-09-07 | $236.25 | $236.72 | $234.11 | $235.60 | $235.12 | 421,229 |
2023-09-06 | $238.71 | $239.95 | $236.46 | $238.13 | $238.13 | 256,047 |
2023-09-05 | $241.24 | $241.49 | $238.12 | $238.25 | $238.25 | 426,137 |
2023-09-01 | $242.52 | $244.09 | $241.78 | $242.73 | $242.73 | 345,876 |
2023-08-31 | $241.28 | $242.68 | $240.51 | $240.67 | $240.67 | 283,961 |
2023-08-30 | $238.84 | $241.97 | $238.84 | $241.09 | $241.09 | 334,438 |
2023-08-29 | $235.23 | $239.68 | $234.40 | $239.41 | $239.41 | 510,528 |
2023-08-28 | $235.03 | $237.22 | $235.03 | $235.67 | $235.67 | 287,725 |
2023-08-25 | $233.43 | $235.22 | $230.74 | $234.27 | $234.27 | 450,407 |
2023-08-24 | $236.24 | $236.64 | $232.62 | $232.87 | $232.87 | 694,125 |
2023-08-23 | $234.04 | $237.20 | $233.69 | $236.45 | $236.45 | 496,762 |
2023-08-22 | $234.89 | $235.58 | $233.01 | $233.96 | $233.96 | 501,884 |
2023-08-21 | $233.36 | $234.35 | $232.02 | $233.68 | $233.68 | 525,707 |
2023-08-18 | $229.74 | $234.19 | $229.65 | $233.34 | $233.34 | 536,461 |
2023-08-17 | $235.90 | $236.29 | $231.68 | $231.86 | $231.86 | 953,377 |
2023-08-16 | $238.53 | $239.44 | $235.53 | $235.56 | $235.56 | 436,881 |
2023-08-15 | $240.26 | $240.32 | $238.41 | $238.90 | $238.90 | 457,793 |
2023-08-14 | $239.74 | $241.31 | $238.26 | $241.21 | $241.21 | 532,778 |
2023-08-11 | $239.21 | $241.38 | $239.02 | $240.84 | $240.84 | 470,887 |
2023-08-10 | $241.95 | $244.54 | $239.51 | $240.53 | $240.53 | 714,366 |
2023-08-09 | $243.64 | $243.64 | $240.14 | $241.16 | $241.16 | 590,553 |
2023-08-08 | $243.08 | $244.01 | $241.25 | $243.86 | $243.86 | 485,467 |
2023-08-07 | $246.65 | $246.86 | $243.96 | $245.56 | $245.56 | 394,886 |
2023-08-04 | $247.97 | $249.14 | $245.57 | $246.42 | $246.42 | 708,170 |
2023-08-03 | $247.28 | $248.84 | $246.07 | $247.44 | $247.44 | 651,560 |
2023-08-02 | $249.95 | $250.11 | $247.01 | $248.28 | $248.28 | 712,646 |
2023-08-01 | $252.67 | $252.69 | $250.37 | $252.61 | $252.61 | 372,939 |
2023-07-31 | $251.74 | $254.06 | $251.57 | $254.04 | $254.04 | 470,559 |
2023-07-28 | $250.17 | $251.18 | $249.59 | $250.79 | $250.79 | 292,695 |
2023-07-27 | $252.21 | $252.48 | $246.56 | $247.43 | $247.43 | 634,000 |
2023-07-26 | $249.30 | $251.65 | $249.08 | $250.61 | $250.61 | 284,245 |
2023-07-25 | $248.54 | $251.15 | $248.54 | $249.81 | $249.81 | 600,724 |
2023-07-24 | $249.35 | $251.33 | $248.29 | $249.04 | $249.04 | 286,549 |
2023-07-21 | $251.85 | $251.90 | $249.01 | $249.36 | $249.36 | 660,796 |
2023-07-20 | $252.65 | $252.70 | $249.50 | $250.12 | $250.12 | 308,502 |
2023-07-19 | $254.00 | $255.10 | $251.85 | $252.52 | $252.52 | 820,723 |
2023-07-18 | $250.60 | $253.32 | $250.30 | $253.03 | $253.03 | 577,166 |
2023-07-17 | $247.45 | $251.70 | $247.38 | $250.74 | $250.74 | 1,069,747 |
2023-07-14 | $249.53 | $249.64 | $246.28 | $247.77 | $247.77 | 896,063 |
2023-07-13 | $248.23 | $249.88 | $247.50 | $249.50 | $249.50 | 343,759 |
2023-07-12 | $248.77 | $248.77 | $246.41 | $247.01 | $247.01 | 328,041 |
2023-07-11 | $243.77 | $245.15 | $242.34 | $244.96 | $244.96 | 373,256 |
2023-07-10 | $237.64 | $242.84 | $237.59 | $242.77 | $242.77 | 317,242 |
2023-07-07 | $236.76 | $240.25 | $236.76 | $238.19 | $238.19 | 324,511 |
2023-07-06 | $236.72 | $237.47 | $233.77 | $236.13 | $236.13 | 498,105 |
2023-07-05 | $241.74 | $241.74 | $239.49 | $239.66 | $239.66 | 436,294 |
2023-07-03 | $242.54 | $243.71 | $241.91 | $242.89 | $242.89 | 104,369 |
2023-06-30 | $243.25 | $244.16 | $242.27 | $242.66 | $242.66 | 294,654 |
2023-06-29 | $238.34 | $241.68 | $238.29 | $240.86 | $240.86 | 284,524 |
2023-06-28 | $236.40 | $238.41 | $235.40 | $238.24 | $238.24 | 275,559 |
2023-06-27 | $233.82 | $237.45 | $233.45 | $236.68 | $236.68 | 250,252 |
2023-06-26 | $233.57 | $236.57 | $233.03 | $233.37 | $233.37 | 310,467 |
2023-06-23 | $234.86 | $236.77 | $233.67 | $233.78 | $233.78 | 445,949 |
2023-06-22 | $237.98 | $238.52 | $236.27 | $237.67 | $237.67 | 230,193 |
2023-06-21 | $238.14 | $240.49 | $237.56 | $239.04 | $239.04 | 240,102 |
2023-06-20 | $238.73 | $239.70 | $237.32 | $239.24 | $239.24 | 276,967 |
2023-06-16 | $242.59 | $243.28 | $238.79 | $240.01 | $240.01 | 392,910 |
2023-06-15 | $238.49 | $241.96 | $238.49 | $241.70 | $241.70 | 264,048 |
2023-06-14 | $242.63 | $243.78 | $237.94 | $239.76 | $239.76 | 284,742 |
2023-06-13 | $240.85 | $243.25 | $240.78 | $242.40 | $242.40 | 579,127 |
2023-06-12 | $238.50 | $240.47 | $237.32 | $239.58 | $239.58 | 252,787 |
2023-06-09 | $239.91 | $240.27 | $237.42 | $237.95 | $237.95 | 411,874 |
2023-06-08 | $239.91 | $240.43 | $237.82 | $239.66 | $239.66 | 497,705 |
2023-06-07 | $238.12 | $241.40 | $238.12 | $240.07 | $240.07 | 608,440 |
2023-06-06 | $230.96 | $237.76 | $230.83 | $236.97 | $236.63 | 258,924 |
2023-06-05 | $232.50 | $233.01 | $230.20 | $231.43 | $231.09 | 346,264 |
2023-06-02 | $229.61 | $234.25 | $228.83 | $234.07 | $233.73 | 462,009 |
2023-06-01 | $224.70 | $227.76 | $223.29 | $227.11 | $226.78 | 313,730 |
2023-05-31 | $225.00 | $226.55 | $222.48 | $224.58 | $224.25 | 360,531 |
2023-05-30 | $227.79 | $229.00 | $225.30 | $226.11 | $225.78 | 404,701 |
2023-05-26 | $224.71 | $227.71 | $224.62 | $227.24 | $226.91 | 202,174 |
2023-05-25 | $226.03 | $226.03 | $222.92 | $224.68 | $224.35 | 234,300 |
2023-05-24 | $226.32 | $226.72 | $224.53 | $225.84 | $225.51 | 345,542 |
2023-05-23 | $229.35 | $232.15 | $227.72 | $227.94 | $227.61 | 330,262 |
2023-05-22 | $227.83 | $230.81 | $227.41 | $229.90 | $229.57 | 345,152 |
2023-05-19 | $230.64 | $230.64 | $226.33 | $227.29 | $227.29 | 336,055 |
2023-05-18 | $225.91 | $228.60 | $225.45 | $228.13 | $228.13 | 361,639 |
2023-05-17 | $223.43 | $227.08 | $222.09 | $226.60 | $226.60 | 501,046 |
2023-05-16 | $224.34 | $224.34 | $222.38 | $222.82 | $222.82 | 249,549 |
2023-05-15 | $223.70 | $226.80 | $222.96 | $225.82 | $225.82 | 132,687 |
2023-05-12 | $224.14 | $225.18 | $221.77 | $223.05 | $223.05 | 302,366 |
2023-05-11 | $224.07 | $224.73 | $222.38 | $223.46 | $223.46 | 178,618 |
2023-05-10 | $226.78 | $226.78 | $223.47 | $225.63 | $225.63 | 289,170 |
2023-05-09 | $222.92 | $224.67 | $222.39 | $223.85 | $223.85 | 192,544 |
2023-05-08 | $225.46 | $226.02 | $223.21 | $224.38 | $224.38 | 207,602 |
2023-05-05 | $223.00 | $225.43 | $222.47 | $224.77 | $224.77 | 298,820 |
2023-05-04 | $221.42 | $221.43 | $218.00 | $219.80 | $219.80 | 245,903 |
2023-05-03 | $221.59 | $226.31 | $221.59 | $222.41 | $222.41 | 249,705 |
2023-05-02 | $224.12 | $224.12 | $218.77 | $220.94 | $220.94 | 937,826 |
2023-05-01 | $224.05 | $227.11 | $223.69 | $225.06 | $225.06 | 175,603 |
2023-04-28 | $222.05 | $224.77 | $221.63 | $224.20 | $224.20 | 271,394 |
2023-04-27 | $220.52 | $222.47 | $219.00 | $222.17 | $222.17 | 285,724 |
2023-04-26 | $221.70 | $222.51 | $219.48 | $219.97 | $219.97 | 296,302 |
2023-04-25 | $225.55 | $225.83 | $221.99 | $221.99 | $221.99 | 235,649 |
2023-04-24 | $227.33 | $228.58 | $226.17 | $227.52 | $227.52 | 350,939 |
2023-04-21 | $226.90 | $228.21 | $225.53 | $227.74 | $227.74 | 235,372 |
2023-04-20 | $225.76 | $228.09 | $225.38 | $226.85 | $226.85 | 226,807 |
2023-04-19 | $226.41 | $228.32 | $225.83 | $227.67 | $227.67 | 202,408 |
2023-04-18 | $229.61 | $229.73 | $226.69 | $228.07 | $228.07 | 906,204 |
2023-04-17 | $226.10 | $228.43 | $226.10 | $228.31 | $228.31 | 702,788 |
2023-04-14 | $227.11 | $228.50 | $223.90 | $225.56 | $225.56 | 247,478 |
2023-04-13 | $224.76 | $227.94 | $224.48 | $227.17 | $227.17 | 888,720 |
2023-04-12 | $227.04 | $227.82 | $223.76 | $224.01 | $224.01 | 350,386 |
2023-04-11 | $224.55 | $226.57 | $224.26 | $225.55 | $225.55 | 275,609 |
2023-04-10 | $219.82 | $223.75 | $219.70 | $223.62 | $223.62 | 315,425 |
2023-04-06 | $220.69 | $221.52 | $219.28 | $220.99 | $220.99 | 351,941 |
2023-04-05 | $222.34 | $222.65 | $219.38 | $220.84 | $220.84 | 284,052 |
2023-04-04 | $228.13 | $228.13 | $222.53 | $223.55 | $223.55 | 441,843 |
2023-04-03 | $227.69 | $228.49 | $224.47 | $227.51 | $227.51 | 312,202 |
2023-03-31 | $223.98 | $227.31 | $223.98 | $226.82 | $226.82 | 634,528 |
2023-03-30 | $224.07 | $225.06 | $221.74 | $222.55 | $222.55 | 733,743 |
2023-03-29 | $223.03 | $223.03 | $220.78 | $222.48 | $222.48 | 292,127 |
2023-03-28 | $220.00 | $221.17 | $219.01 | $219.92 | $219.92 | 230,585 |
2023-03-27 | $220.23 | $221.50 | $218.40 | $220.30 | $220.30 | 218,039 |
2023-03-24 | $214.75 | $218.16 | $213.33 | $217.81 | $217.81 | 326,555 |
2023-03-23 | $218.23 | $221.59 | $214.62 | $216.53 | $216.53 | 488,804 |
2023-03-22 | $223.06 | $224.23 | $217.13 | $217.13 | $217.13 | 421,246 |
2023-03-21 | $222.46 | $224.94 | $222.27 | $223.13 | $223.13 | 399,790 |
2023-03-20 | $218.14 | $220.91 | $217.51 | $219.29 | $219.29 | 332,021 |
2023-03-17 | $219.35 | $220.47 | $215.74 | $216.57 | $216.57 | 651,760 |
2023-03-16 | $215.72 | $222.65 | $215.01 | $221.51 | $221.51 | 1,311,864 |
2023-03-15 | $216.74 | $218.57 | $214.45 | $218.32 | $218.32 | 428,437 |
2023-03-14 | $222.82 | $224.45 | $219.52 | $222.38 | $222.38 | 543,598 |
2023-03-13 | $215.81 | $221.31 | $214.89 | $217.74 | $217.74 | 639,477 |
2023-03-10 | $225.92 | $225.92 | $217.92 | $219.80 | $219.80 | 1,000,217 |
2023-03-09 | $232.67 | $234.08 | $226.88 | $227.00 | $227.00 | 277,366 |
2023-03-08 | $232.77 | $234.04 | $230.85 | $232.81 | $232.81 | 185,157 |
2023-03-07 | $235.43 | $235.91 | $232.42 | $232.84 | $232.84 | 285,112 |
2023-03-06 | $238.54 | $238.54 | $234.14 | $235.09 | $235.09 | 419,706 |
2023-03-03 | $235.43 | $238.68 | $234.24 | $238.36 | $238.36 | 452,656 |
2023-03-02 | $232.13 | $235.29 | $231.10 | $234.71 | $234.71 | 304,153 |
2023-03-01 | $232.75 | $235.17 | $232.49 | $234.02 | $234.02 | 288,610 |
2023-02-28 | $233.16 | $235.43 | $232.40 | $233.06 | $233.06 | 243,386 |
2023-02-27 | $234.00 | $235.43 | $232.22 | $232.96 | $232.96 | 656,023 |
2023-02-24 | $230.54 | $232.18 | $229.62 | $231.87 | $231.87 | 315,997 |
2023-02-23 | $234.02 | $235.30 | $230.58 | $233.95 | $233.95 | 293,792 |
2023-02-22 | $232.21 | $233.41 | $230.05 | $232.11 | $232.11 | 404,849 |
2023-02-21 | $235.47 | $236.12 | $231.14 | $231.24 | $231.24 | 619,235 |
2023-02-17 | $237.47 | $238.91 | $235.93 | $238.65 | $238.65 | 483,273 |
2023-02-16 | $238.21 | $241.36 | $237.24 | $238.04 | $238.04 | 428,397 |
2023-02-15 | $236.00 | $240.83 | $235.51 | $240.74 | $240.74 | 258,315 |
2023-02-14 | $236.08 | $239.80 | $234.66 | $238.08 | $238.08 | 303,862 |
2023-02-13 | $235.04 | $238.10 | $233.41 | $237.69 | $237.69 | 324,069 |
2023-02-10 | $233.32 | $235.28 | $232.76 | $234.66 | $234.66 | 304,037 |
2023-02-09 | $239.85 | $241.52 | $233.97 | $234.40 | $234.40 | 357,482 |
2023-02-08 | $239.73 | $241.21 | $237.21 | $237.67 | $237.67 | 364,275 |
2023-02-07 | $238.24 | $241.80 | $235.82 | $241.37 | $241.37 | 360,861 |
2023-02-06 | $240.50 | $241.70 | $238.15 | $239.03 | $239.03 | 307,730 |
2023-02-03 | $241.46 | $246.09 | $241.30 | $242.66 | $242.66 | 413,429 |
2023-02-02 | $242.39 | $246.39 | $241.92 | $245.01 | $245.01 | 606,363 |
2023-02-01 | $235.88 | $242.28 | $234.33 | $240.06 | $240.06 | 398,344 |
2023-01-31 | $231.40 | $235.97 | $231.22 | $235.96 | $235.96 | 384,405 |
2023-01-30 | $231.81 | $234.08 | $230.30 | $230.37 | $230.37 | 1,040,538 |
2023-01-27 | $232.04 | $235.12 | $231.91 | $234.15 | $234.15 | 374,454 |
2023-01-26 | $233.23 | $234.52 | $230.38 | $233.03 | $233.03 | 236,092 |
2023-01-25 | $228.52 | $231.56 | $226.74 | $231.48 | $231.48 | 207,751 |
2023-01-24 | $230.62 | $232.28 | $230.07 | $230.99 | $230.99 | 326,222 |
2023-01-23 | $228.78 | $232.59 | $228.04 | $231.99 | $231.99 | 735,459 |
2023-01-20 | $225.20 | $228.38 | $223.53 | $228.34 | $228.34 | 569,796 |
2023-01-19 | $225.32 | $226.53 | $223.17 | $224.38 | $224.38 | 736,201 |
2023-01-18 | $231.44 | $233.92 | $227.16 | $227.16 | $227.16 | 726,360 |
2023-01-17 | $230.16 | $231.65 | $229.67 | $230.50 | $230.50 | 644,250 |
2023-01-13 | $227.00 | $230.88 | $226.95 | $230.72 | $230.72 | 575,985 |
2023-01-12 | $225.62 | $228.88 | $223.03 | $228.88 | $228.88 | 632,784 |
2023-01-11 | $222.82 | $224.91 | $222.27 | $224.86 | $224.86 | 349,697 |
2023-01-10 | $218.09 | $222.28 | $218.00 | $222.26 | $222.26 | 303,065 |
2023-01-09 | $219.31 | $221.43 | $218.32 | $218.69 | $218.69 | 555,100 |
2023-01-06 | $214.74 | $218.01 | $212.19 | $217.63 | $217.63 | 513,761 |
2023-01-05 | $213.52 | $214.25 | $210.90 | $212.51 | $212.51 | 418,455 |
2023-01-04 | $214.15 | $216.52 | $213.65 | $215.07 | $215.07 | 340,170 |
2023-01-03 | $216.21 | $218.03 | $210.83 | $212.65 | $212.65 | 538,642 |
2022-12-30 | $212.83 | $214.82 | $211.95 | $214.52 | $214.52 | 443,005 |
2022-12-29 | $210.84 | $215.56 | $210.40 | $214.95 | $214.95 | 753,207 |
2022-12-28 | $212.12 | $213.52 | $208.72 | $209.10 | $209.10 | 570,557 |
2022-12-27 | $214.37 | $214.37 | $211.60 | $212.21 | $212.21 | 577,248 |
2022-12-23 | $213.46 | $214.66 | $211.78 | $214.19 | $214.19 | 310,703 |
2022-12-22 | $214.94 | $215.12 | $210.20 | $213.69 | $213.69 | 513,586 |
2022-12-21 | $215.08 | $217.92 | $214.27 | $216.94 | $216.94 | 675,242 |
2022-12-20 | $210.59 | $214.42 | $210.53 | $213.13 | $213.13 | 496,663 |
2022-12-19 | $215.23 | $215.91 | $210.92 | $211.57 | $211.57 | 815,925 |
2022-12-16 | $213.73 | $215.93 | $212.91 | $215.18 | $215.18 | 559,666 |
2022-12-15 | $219.70 | $220.38 | $215.90 | $216.48 | $216.48 | 549,110 |
2022-12-14 | $223.83 | $226.06 | $220.89 | $222.76 | $222.76 | 1,064,235 |
2022-12-13 | $227.54 | $230.24 | $222.27 | $224.06 | $224.06 | 937,638 |
2022-12-12 | $219.06 | $222.06 | $218.02 | $221.87 | $221.37 | 634,080 |
2022-12-09 | $220.50 | $221.64 | $218.44 | $218.47 | $217.97 | 628,649 |
2022-12-08 | $220.92 | $224.03 | $219.96 | $221.64 | $221.14 | 711,546 |
2022-12-07 | $220.10 | $222.06 | $219.18 | $219.93 | $219.43 | 731,492 |
2022-12-06 | $224.53 | $224.57 | $218.86 | $220.07 | $219.57 | 1,009,822 |
2022-12-05 | $229.50 | $229.89 | $223.69 | $224.66 | $224.15 | 633,351 |
2022-12-02 | $226.95 | $232.14 | $226.46 | $231.03 | $230.51 | 332,327 |
2022-12-01 | $230.69 | $231.90 | $228.29 | $229.46 | $228.94 | 726,095 |
2022-11-30 | $223.63 | $229.76 | $221.14 | $229.47 | $228.95 | 497,244 |
2022-11-29 | $222.64 | $224.65 | $222.64 | $222.78 | $222.28 | 334,246 |
2022-11-28 | $225.89 | $226.94 | $222.14 | $222.63 | $222.13 | 621,114 |
2022-11-25 | $226.85 | $228.08 | $225.92 | $227.10 | $227.10 | 131,031 |
2022-11-23 | $225.60 | $227.89 | $224.80 | $227.00 | $227.00 | 267,756 |
2022-11-22 | $224.82 | $226.10 | $222.01 | $225.90 | $225.90 | 855,134 |
2022-11-21 | $224.14 | $224.46 | $222.06 | $223.54 | $223.54 | 424,419 |
2022-11-18 | $227.61 | $227.61 | $224.11 | $225.21 | $225.21 | 342,605 |
2022-11-17 | $222.31 | $224.66 | $221.62 | $223.92 | $223.92 | 503,493 |
2022-11-16 | $229.45 | $229.56 | $225.71 | $226.41 | $226.41 | 369,756 |
2022-11-15 | $230.91 | $232.85 | $228.90 | $230.52 | $230.52 | 472,727 |
2022-11-14 | $228.03 | $230.14 | $226.01 | $226.61 | $226.61 | 391,757 |
2022-11-11 | $227.50 | $231.48 | $227.20 | $228.95 | $228.95 | 726,463 |
2022-11-10 | $222.57 | $226.74 | $221.67 | $226.44 | $226.44 | 812,076 |
2022-11-09 | $217.41 | $218.00 | $212.43 | $212.74 | $212.74 | 622,958 |
2022-11-08 | $220.77 | $222.81 | $217.12 | $219.82 | $219.82 | 542,824 |
2022-11-07 | $219.75 | $220.69 | $216.93 | $219.53 | $219.53 | 862,500 |
2022-11-04 | $220.33 | $220.38 | $214.40 | $218.43 | $218.43 | 397,969 |
2022-11-03 | $215.30 | $219.45 | $214.39 | $217.28 | $217.28 | 352,520 |
2022-11-02 | $225.54 | $227.94 | $218.23 | $218.35 | $218.35 | 361,526 |
2022-11-01 | $229.30 | $229.50 | $225.73 | $226.70 | $226.70 | 358,837 |
2022-10-31 | $224.94 | $227.60 | $224.05 | $226.26 | $226.26 | 962,128 |
2022-10-28 | $221.93 | $226.25 | $220.53 | $225.82 | $225.82 | 1,303,254 |
2022-10-27 | $223.97 | $225.65 | $220.75 | $220.96 | $220.96 | 838,380 |
2022-10-26 | $221.28 | $226.48 | $220.72 | $221.65 | $221.65 | 539,363 |
2022-10-25 | $214.44 | $221.42 | $214.44 | $220.51 | $220.51 | 581,173 |
2022-10-24 | $214.34 | $214.84 | $210.85 | $213.98 | $213.98 | 493,454 |
2022-10-21 | $209.62 | $214.15 | $207.82 | $213.71 | $213.71 | 437,789 |
2022-10-20 | $211.52 | $214.71 | $208.44 | $209.31 | $209.31 | 282,005 |
2022-10-19 | $213.42 | $214.43 | $209.39 | $211.18 | $211.18 | 355,414 |
2022-10-18 | $217.38 | $219.87 | $213.70 | $215.41 | $215.41 | 494,260 |
2022-10-17 | $210.29 | $213.59 | $210.03 | $212.84 | $212.84 | 491,972 |
2022-10-14 | $213.80 | $215.37 | $205.68 | $205.84 | $205.84 | 947,952 |
2022-10-13 | $203.97 | $213.55 | $201.72 | $212.41 | $212.41 | 730,822 |
2022-10-12 | $209.40 | $209.40 | $205.66 | $207.95 | $207.95 | 536,058 |
2022-10-11 | $208.56 | $212.09 | $204.98 | $208.92 | $208.92 | 588,702 |
2022-10-10 | $212.04 | $212.04 | $207.80 | $209.48 | $209.48 | 392,275 |
2022-10-07 | $215.97 | $216.27 | $210.22 | $211.15 | $211.15 | 375,732 |
2022-10-06 | $218.53 | $221.67 | $217.53 | $218.36 | $218.36 | 724,789 |
2022-10-05 | $217.27 | $220.26 | $214.87 | $219.26 | $219.26 | 452,361 |
2022-10-04 | $216.41 | $220.57 | $216.41 | $220.41 | $220.41 | 1,214,899 |
2022-10-03 | $209.36 | $213.52 | $207.04 | $212.34 | $212.34 | 413,878 |
2022-09-30 | $207.40 | $212.57 | $206.39 | $206.59 | $206.59 | 503,169 |
2022-09-29 | $209.21 | $209.48 | $204.83 | $208.05 | $208.05 | 464,651 |
2022-09-28 | $206.37 | $213.31 | $205.77 | $212.08 | $212.08 | 654,427 |
2022-09-27 | $205.60 | $207.99 | $202.83 | $204.81 | $204.81 | 501,317 |
2022-09-26 | $204.34 | $208.99 | $202.21 | $202.93 | $202.93 | 588,657 |
2022-09-23 | $208.00 | $208.09 | $202.96 | $205.83 | $205.19 | 853,173 |
2022-09-22 | $215.74 | $216.62 | $210.06 | $211.02 | $210.37 | 875,616 |
2022-09-21 | $221.22 | $223.90 | $216.49 | $216.66 | $215.99 | 352,509 |
2022-09-20 | $220.77 | $220.93 | $218.00 | $219.54 | $218.86 | 804,235 |
2022-09-19 | $218.83 | $223.09 | $218.83 | $222.79 | $222.10 | 668,993 |
2022-09-16 | $222.90 | $222.95 | $219.24 | $221.20 | $220.51 | 804,323 |
2022-09-15 | $226.43 | $229.87 | $224.56 | $225.70 | $225.70 | 405,750 |
2022-09-14 | $226.92 | $228.59 | $224.91 | $227.98 | $227.98 | 377,376 |
2022-09-13 | $229.30 | $230.88 | $225.67 | $226.39 | $226.39 | 572,416 |
2022-09-12 | $234.45 | $236.01 | $233.62 | $235.97 | $235.97 | 487,373 |
2022-09-09 | $230.73 | $233.54 | $230.67 | $233.35 | $233.35 | 623,260 |
2022-09-08 | $224.30 | $228.73 | $223.20 | $228.69 | $228.69 | 437,793 |
2022-09-07 | $220.33 | $226.56 | $220.33 | $226.18 | $226.18 | 498,903 |
2022-09-06 | $223.74 | $223.74 | $219.68 | $221.02 | $221.02 | 554,386 |
2022-09-02 | $227.22 | $227.68 | $221.48 | $222.60 | $222.60 | 474,462 |
2022-09-01 | $225.02 | $225.05 | $220.63 | $224.45 | $224.45 | 677,994 |
2022-08-31 | $229.51 | $230.34 | $227.10 | $227.63 | $227.63 | 959,222 |
2022-08-30 | $232.99 | $233.02 | $227.07 | $228.62 | $228.62 | 639,034 |
2022-08-29 | $231.20 | $234.35 | $230.65 | $232.03 | $232.03 | 691,283 |
2022-08-26 | $242.79 | $242.79 | $233.64 | $234.06 | $234.06 | 669,288 |
2022-08-25 | $240.13 | $242.64 | $239.84 | $242.51 | $242.51 | 384,026 |
2022-08-24 | $236.67 | $240.07 | $235.49 | $239.00 | $239.00 | 315,706 |
2022-08-23 | $235.87 | $238.86 | $235.51 | $236.46 | $236.46 | 444,199 |
2022-08-22 | $236.44 | $237.75 | $234.74 | $235.68 | $235.68 | 731,110 |
2022-08-19 | $242.85 | $243.25 | $239.40 | $240.30 | $240.30 | 550,735 |
2022-08-18 | $243.77 | $246.25 | $242.83 | $245.84 | $245.84 | 323,295 |
2022-08-17 | $245.00 | $245.85 | $241.89 | $243.61 | $243.61 | 279,110 |
2022-08-16 | $247.35 | $248.89 | $245.35 | $247.71 | $247.71 | 612,852 |
2022-08-15 | $245.64 | $248.98 | $244.95 | $248.43 | $248.43 | 743,493 |
2022-08-12 | $243.84 | $247.77 | $243.02 | $247.77 | $247.77 | 502,970 |
2022-08-11 | $244.33 | $247.26 | $242.17 | $242.47 | $242.47 | 555,698 |
2022-08-10 | $239.50 | $242.47 | $238.63 | $242.22 | $242.22 | 779,510 |
2022-08-09 | $237.82 | $237.82 | $233.35 | $234.54 | $234.54 | 380,561 |
2022-08-08 | $238.03 | $241.51 | $237.68 | $239.05 | $239.05 | 1,133,245 |
2022-08-05 | $231.46 | $236.58 | $231.16 | $236.41 | $236.41 | 486,806 |
2022-08-04 | $234.39 | $234.77 | $232.49 | $234.08 | $234.08 | 446,979 |
2022-08-03 | $232.19 | $234.78 | $231.14 | $234.09 | $234.09 | 514,179 |
2022-08-02 | $228.37 | $232.40 | $227.63 | $230.24 | $230.24 | 740,993 |
2022-08-01 | $227.74 | $231.08 | $225.75 | $229.33 | $229.33 | 733,806 |
2022-07-29 | $228.27 | $230.17 | $226.60 | $229.61 | $229.61 | 749,064 |
2022-07-28 | $225.27 | $228.16 | $222.33 | $227.89 | $227.89 | 1,423,568 |
2022-07-27 | $220.66 | $225.41 | $219.96 | $224.44 | $224.44 | 604,403 |
2022-07-26 | $220.18 | $220.36 | $217.80 | $219.08 | $219.08 | 496,083 |
2022-07-25 | $220.60 | $221.27 | $218.10 | $220.94 | $220.94 | 314,251 |
2022-07-22 | $224.86 | $225.06 | $218.47 | $220.07 | $220.07 | 552,799 |
2022-07-21 | $221.42 | $224.49 | $220.01 | $224.43 | $224.43 | 547,022 |
2022-07-20 | $218.67 | $222.99 | $218.37 | $222.44 | $222.44 | 698,020 |
2022-07-19 | $213.70 | $218.61 | $213.57 | $218.48 | $218.48 | 604,217 |
2022-07-18 | $214.17 | $215.89 | $210.00 | $210.68 | $210.68 | 617,614 |
2022-07-15 | $210.96 | $212.06 | $207.25 | $211.90 | $211.90 | 655,518 |
2022-07-14 | $206.32 | $208.32 | $203.97 | $207.83 | $207.83 | 475,604 |
2022-07-13 | $205.90 | $211.16 | $205.90 | $209.68 | $209.68 | 602,092 |
2022-07-12 | $210.52 | $212.48 | $208.14 | $209.56 | $209.56 | 505,447 |
2022-07-11 | $214.15 | $215.26 | $210.54 | $211.05 | $211.05 | 470,453 |
2022-07-08 | $214.95 | $217.91 | $213.27 | $216.33 | $216.33 | 725,706 |
2022-07-07 | $211.29 | $216.21 | $210.73 | $215.85 | $215.85 | 897,455 |
2022-07-06 | $210.72 | $212.30 | $207.42 | $209.56 | $209.56 | 491,742 |
2022-07-05 | $204.72 | $210.87 | $202.81 | $210.67 | $210.67 | 703,706 |
2022-07-01 | $205.94 | $208.81 | $203.83 | $208.15 | $208.15 | 509,538 |
2022-06-30 | $204.94 | $208.70 | $202.98 | $206.31 | $206.31 | 773,876 |
2022-06-29 | $210.13 | $210.13 | $205.92 | $208.29 | $208.29 | 671,156 |
2022-06-28 | $215.98 | $217.34 | $209.99 | $210.20 | $210.20 | 627,268 |
2022-06-27 | $215.18 | $216.11 | $212.32 | $214.76 | $214.76 | 743,699 |
2022-06-24 | $208.85 | $214.68 | $208.44 | $213.99 | $213.99 | 1,155,870 |
2022-06-23 | $202.49 | $207.55 | $201.51 | $207.15 | $207.15 | 876,830 |
2022-06-22 | $198.13 | $203.46 | $198.00 | $201.60 | $201.60 | 1,184,352 |
2022-06-21 | $200.52 | $203.41 | $199.62 | $200.87 | $200.87 | 1,179,070 |
2022-06-17 | $195.65 | $199.56 | $195.38 | $197.51 | $197.51 | 1,062,482 |
2022-06-16 | $199.19 | $199.52 | $192.88 | $194.20 | $194.20 | 608,299 |
2022-06-15 | $202.98 | $207.07 | $200.07 | $204.26 | $204.26 | 690,383 |
2022-06-14 | $202.19 | $202.64 | $198.76 | $200.77 | $200.77 | 1,055,067 |
2022-06-13 | $205.23 | $207.20 | $200.04 | $201.46 | $201.46 | 1,441,456 |
2022-06-10 | $214.56 | $216.34 | $210.97 | $212.12 | $212.12 | 1,031,326 |
2022-06-09 | $222.52 | $223.53 | $218.81 | $218.95 | $218.95 | 999,856 |
2022-06-08 | $225.67 | $227.68 | $223.18 | $224.22 | $224.01 | 861,376 |
2022-06-07 | $220.69 | $227.18 | $220.53 | $227.03 | $226.82 | 526,090 |
2022-06-06 | $225.50 | $225.96 | $221.80 | $223.29 | $223.08 | 600,454 |
2022-06-03 | $223.17 | $224.29 | $221.21 | $223.01 | $222.80 | 739,146 |
2022-06-02 | $218.67 | $225.45 | $218.20 | $225.36 | $225.15 | 679,724 |
2022-06-01 | $221.55 | $222.71 | $215.67 | $218.48 | $218.28 | 603,040 |
2022-05-31 | $222.70 | $223.19 | $218.81 | $220.47 | $220.26 | 1,016,142 |
2022-05-27 | $218.46 | $223.72 | $218.32 | $223.67 | $223.46 | 639,389 |
2022-05-26 | $212.83 | $218.14 | $212.33 | $216.91 | $216.71 | 1,426,793 |
2022-05-25 | $206.38 | $212.79 | $205.95 | $211.50 | $211.30 | 899,125 |
2022-05-24 | $210.14 | $210.14 | $204.27 | $207.30 | $207.11 | 711,188 |
2022-05-23 | $213.30 | $213.32 | $208.82 | $212.33 | $212.13 | 490,615 |
2022-05-20 | $213.95 | $214.46 | $204.89 | $210.99 | $210.79 | 755,952 |
2022-05-19 | $207.75 | $214.03 | $207.75 | $211.15 | $210.95 | 779,686 |
2022-05-18 | $215.01 | $216.29 | $207.96 | $209.49 | $209.29 | 795,536 |
2022-05-17 | $215.28 | $218.45 | $213.13 | $218.40 | $218.20 | 570,710 |
2022-05-16 | $213.01 | $215.16 | $210.87 | $211.39 | $211.19 | 655,978 |
2022-05-13 | $208.92 | $215.82 | $208.67 | $214.01 | $213.81 | 901,331 |
2022-05-12 | $199.69 | $207.81 | $199.13 | $205.26 | $205.07 | 1,420,622 |
2022-05-11 | $208.16 | $212.04 | $200.90 | $201.28 | $201.09 | 1,543,165 |
2022-05-10 | $212.03 | $213.73 | $203.69 | $208.66 | $208.46 | 1,329,320 |
2022-05-09 | $214.79 | $216.06 | $206.37 | $207.58 | $207.39 | 1,382,072 |
2022-05-06 | $222.94 | $223.28 | $216.18 | $218.69 | $218.49 | 888,406 |
2022-05-05 | $232.64 | $232.64 | $220.80 | $223.77 | $223.56 | 898,881 |
2022-05-04 | $229.61 | $235.97 | $224.19 | $235.41 | $235.19 | 823,189 |
2022-05-03 | $228.66 | $230.34 | $226.32 | $229.19 | $228.98 | 984,132 |
2022-05-02 | $224.34 | $228.81 | $222.16 | $228.60 | $228.39 | 1,204,086 |
2022-04-29 | $229.63 | $233.93 | $223.95 | $224.59 | $224.38 | 790,209 |
2022-04-28 | $230.10 | $232.74 | $224.03 | $231.20 | $230.98 | 783,010 |
2022-04-27 | $229.25 | $231.66 | $226.55 | $227.46 | $227.25 | 855,627 |
2022-04-26 | $235.60 | $235.97 | $228.39 | $228.63 | $228.42 | 1,030,071 |
2022-04-25 | $232.22 | $238.05 | $231.76 | $237.97 | $237.75 | 908,766 |
2022-04-22 | $239.84 | $241.26 | $234.09 | $234.71 | $234.49 | 837,494 |
2022-04-21 | $250.71 | $251.79 | $240.18 | $241.17 | $240.94 | 671,504 |
2022-04-20 | $249.73 | $250.78 | $247.39 | $247.89 | $247.66 | 453,553 |
2022-04-19 | $242.31 | $249.17 | $242.31 | $248.03 | $247.80 | 830,476 |
2022-04-18 | $244.35 | $245.25 | $240.76 | $242.17 | $241.94 | 621,271 |
2022-04-14 | $249.75 | $250.57 | $245.22 | $245.32 | $245.09 | 542,117 |
2022-04-13 | $244.77 | $250.16 | $244.77 | $249.24 | $249.01 | 334,384 |
2022-04-12 | $247.14 | $251.12 | $243.28 | $244.49 | $244.26 | 652,789 |
2022-04-11 | $244.21 | $247.24 | $242.67 | $243.82 | $243.59 | 864,255 |
2022-04-08 | $248.35 | $249.27 | $245.42 | $245.66 | $245.43 | 392,354 |
2022-04-07 | $249.13 | $251.44 | $244.79 | $248.69 | $248.46 | 488,039 |
2022-04-06 | $251.36 | $251.50 | $246.91 | $249.45 | $249.22 | 551,809 |
2022-04-05 | $260.89 | $262.30 | $253.47 | $254.23 | $253.99 | 494,443 |
2022-04-04 | $259.75 | $261.48 | $258.44 | $261.13 | $260.89 | 770,246 |
2022-04-01 | $257.33 | $259.41 | $255.76 | $258.82 | $258.58 | 534,697 |
2022-03-31 | $258.30 | $260.38 | $255.75 | $255.75 | $255.51 | 698,147 |
2022-03-30 | $263.56 | $264.61 | $257.43 | $258.80 | $258.56 | 803,630 |
2022-03-29 | $258.98 | $265.24 | $258.26 | $264.27 | $264.02 | 1,180,206 |
2022-03-28 | $254.54 | $256.06 | $251.04 | $256.00 | $255.76 | 949,803 |
2022-03-25 | $257.22 | $257.36 | $252.54 | $254.89 | $254.65 | 1,023,794 |
2022-03-24 | $254.39 | $257.07 | $251.72 | $256.82 | $256.58 | 485,228 |
2022-03-23 | $256.75 | $258.74 | $253.35 | $253.67 | $253.21 | 653,180 |
2022-03-22 | $256.22 | $259.95 | $255.85 | $258.87 | $258.40 | 792,487 |
2022-03-21 | $258.67 | $259.34 | $253.33 | $255.05 | $254.59 | 846,184 |
2022-03-18 | $254.15 | $259.73 | $253.84 | $259.05 | $258.58 | 1,040,863 |
2022-03-17 | $247.57 | $254.99 | $246.89 | $254.80 | $254.34 | 879,530 |
2022-03-16 | $242.20 | $249.28 | $240.76 | $249.28 | $248.83 | 774,396 |
2022-03-15 | $235.12 | $239.29 | $234.24 | $239.22 | $238.79 | 940,065 |
2022-03-14 | $241.25 | $241.43 | $232.80 | $234.10 | $233.68 | 1,271,106 |
2022-03-11 | $248.18 | $248.93 | $240.57 | $240.66 | $240.22 | 618,980 |
2022-03-10 | $243.88 | $246.93 | $242.10 | $246.62 | $246.17 | 979,642 |
2022-03-09 | $244.25 | $249.14 | $243.48 | $248.15 | $247.70 | 748,428 |
2022-03-08 | $237.96 | $245.85 | $236.38 | $239.43 | $239.00 | 674,347 |
2022-03-07 | $245.68 | $246.71 | $237.72 | $237.91 | $237.48 | 1,529,108 |
2022-03-04 | $247.75 | $250.15 | $243.36 | $244.95 | $244.51 | 918,939 |
2022-03-03 | $257.14 | $257.14 | $248.68 | $250.30 | $249.85 | 825,667 |
2022-03-02 | $252.33 | $256.88 | $251.02 | $255.64 | $255.18 | 536,738 |
2022-03-01 | $254.19 | $255.71 | $248.38 | $250.35 | $249.90 | 900,304 |
2022-02-28 | $251.79 | $257.23 | $251.58 | $255.13 | $254.67 | 798,420 |
2022-02-25 | $249.91 | $254.24 | $246.13 | $253.96 | $253.50 | 896,765 |
2022-02-24 | $232.15 | $249.47 | $231.35 | $249.05 | $248.60 | 1,105,506 |
2022-02-23 | $247.25 | $248.22 | $239.02 | $239.30 | $238.87 | 890,658 |
2022-02-22 | $247.06 | $250.78 | $243.73 | $245.16 | $244.72 | 1,098,164 |
2022-02-18 | $251.31 | $253.97 | $247.85 | $248.78 | $248.33 | 977,320 |
2022-02-17 | $257.98 | $258.43 | $251.63 | $252.27 | $251.81 | 745,319 |
2022-02-16 | $259.18 | $261.50 | $256.52 | $260.45 | $259.98 | 446,237 |
2022-02-15 | $256.56 | $261.30 | $256.23 | $260.97 | $260.50 | 750,296 |
2022-02-14 | $253.76 | $257.34 | $251.07 | $252.79 | $252.33 | 613,047 |
2022-02-11 | $258.44 | $261.35 | $251.37 | $253.36 | $252.90 | 924,640 |
2022-02-10 | $257.38 | $266.07 | $256.21 | $258.09 | $257.62 | 1,251,597 |
2022-02-09 | $259.10 | $262.79 | $258.79 | $262.64 | $262.17 | 996,306 |
2022-02-08 | $250.75 | $256.52 | $250.15 | $256.05 | $255.59 | 735,547 |
2022-02-07 | $249.63 | $253.80 | $248.93 | $251.07 | $250.62 | 685,760 |
2022-02-04 | $246.80 | $251.62 | $244.44 | $249.71 | $249.26 | 755,694 |
2022-02-03 | $249.42 | $252.59 | $246.73 | $247.36 | $246.91 | 1,111,334 |
2022-02-02 | $258.03 | $258.15 | $251.16 | $253.73 | $253.27 | 830,382 |
2022-02-01 | $255.07 | $257.37 | $249.69 | $257.08 | $256.62 | 1,145,557 |
2022-01-31 | $242.79 | $254.14 | $242.79 | $253.73 | $253.27 | 1,432,534 |
2022-01-28 | $238.14 | $243.69 | $233.36 | $243.45 | $243.01 | 1,477,765 |
2022-01-27 | $246.41 | $248.35 | $236.81 | $237.49 | $237.06 | 761,424 |
2022-01-26 | $252.60 | $255.11 | $241.25 | $243.77 | $243.33 | 1,113,523 |
2022-01-25 | $249.64 | $252.31 | $243.82 | $247.75 | $247.30 | 1,602,918 |
2022-01-24 | $241.97 | $254.69 | $237.84 | $254.19 | $253.73 | 1,511,994 |
2022-01-21 | $250.10 | $255.00 | $246.38 | $246.38 | $245.93 | 1,190,210 |
2022-01-20 | $258.28 | $263.89 | $251.65 | $252.13 | $251.67 | 1,184,209 |
2022-01-19 | $262.09 | $263.48 | $256.42 | $256.66 | $256.20 | 1,059,691 |
2022-01-18 | $267.36 | $267.36 | $260.18 | $260.68 | $260.21 | 1,026,723 |
2022-01-14 | $268.65 | $271.25 | $265.13 | $270.61 | $270.12 | 888,816 |
2022-01-13 | $277.57 | $278.73 | $270.63 | $271.19 | $270.70 | 958,176 |
2022-01-12 | $281.03 | $282.34 | $274.46 | $276.09 | $275.59 | 873,124 |
2022-01-11 | $275.35 | $279.46 | $272.15 | $279.00 | $278.50 | 1,189,703 |
2022-01-10 | $273.68 | $275.25 | $267.91 | $275.08 | $274.58 | 2,226,606 |
2022-01-07 | $280.93 | $284.32 | $276.01 | $276.12 | $275.62 | 1,008,760 |
2022-01-06 | $281.26 | $284.60 | $277.16 | $281.32 | $280.81 | 872,372 |
2022-01-05 | $293.14 | $294.24 | $280.71 | $280.95 | $280.44 | 832,408 |
2022-01-04 | $297.62 | $298.16 | $290.68 | $293.75 | $293.22 | 839,944 |
2022-01-03 | $294.48 | $297.94 | $291.94 | $296.68 | $296.14 | 718,183 |
2021-12-31 | $293.71 | $296.12 | $293.05 | $293.05 | $292.52 | 579,605 |
2021-12-30 | $293.91 | $298.07 | $293.54 | $294.36 | $293.83 | 622,899 |
2021-12-29 | $293.67 | $294.69 | $291.44 | $293.79 | $293.26 | 660,904 |
2021-12-28 | $296.46 | $298.61 | $293.28 | $293.70 | $293.17 | 664,536 |
2021-12-27 | $294.52 | $296.87 | $292.45 | $296.80 | $296.26 | 657,400 |
2021-12-23 | $292.53 | $295.34 | $290.89 | $294.40 | $293.87 | 581,063 |
2021-12-22 | $288.19 | $291.39 | $286.88 | $291.29 | $290.76 | 664,558 |
2021-12-21 | $283.23 | $289.13 | $282.79 | $288.95 | $288.43 | 993,267 |
2021-12-20 | $279.69 | $281.85 | $276.41 | $280.53 | $280.02 | 1,339,604 |
2021-12-17 | $278.97 | $286.72 | $275.91 | $284.38 | $283.87 | 1,366,094 |
2021-12-16 | $290.69 | $291.17 | $278.62 | $280.02 | $279.51 | 1,611,278 |
2021-12-15 | $282.15 | $288.89 | $277.99 | $288.56 | $288.04 | 1,025,375 |
2021-12-14 | $283.00 | $286.28 | $280.13 | $282.27 | $281.76 | 1,636,337 |
2021-12-13 | $288.85 | $289.83 | $283.41 | $285.57 | $285.05 | 945,539 |
2021-12-10 | $294.19 | $295.93 | $288.71 | $290.33 | $289.52 | 986,415 |
2021-12-09 | $298.57 | $300.37 | $291.71 | $292.05 | $291.23 | 738,793 |
2021-12-08 | $298.16 | $301.64 | $295.68 | $300.54 | $299.70 | 1,319,755 |
2021-12-07 | $293.43 | $300.67 | $293.34 | $298.01 | $297.18 | 929,942 |
2021-12-06 | $285.30 | $290.34 | $279.81 | $288.38 | $287.57 | 880,617 |
2021-12-03 | $293.13 | $293.13 | $280.75 | $283.43 | $282.64 | 687,978 |
2021-12-02 | $285.27 | $292.26 | $283.74 | $291.30 | $290.49 | 907,388 |
2021-12-01 | $297.85 | $299.49 | $284.07 | $284.36 | $283.56 | 812,443 |
2021-11-30 | $295.13 | $296.99 | $287.85 | $292.09 | $291.27 | 732,625 |
2021-11-29 | $301.58 | $302.70 | $294.89 | $296.90 | $296.07 | 1,033,376 |
2021-11-26 | $299.51 | $302.30 | $293.21 | $296.88 | $296.05 | 1,297,681 |
2021-11-24 | $303.88 | $308.26 | $301.91 | $307.83 | $306.97 | 429,796 |
2021-11-23 | $307.59 | $309.76 | $301.72 | $306.21 | $305.35 | 1,628,040 |
2021-11-22 | $314.24 | $315.28 | $307.78 | $308.37 | $307.51 | 368,001 |
2021-11-19 | $313.77 | $315.80 | $312.14 | $312.65 | $311.78 | 270,860 |
2021-11-18 | $318.85 | $318.85 | $312.82 | $315.16 | $314.28 | 396,341 |
2021-11-17 | $320.14 | $320.46 | $316.16 | $317.16 | $316.27 | 358,265 |
2021-11-16 | $318.65 | $321.65 | $317.53 | $321.35 | $320.45 | 178,926 |
2021-11-15 | $323.74 | $324.07 | $318.65 | $320.00 | $319.11 | 410,728 |
2021-11-12 | $321.98 | $323.09 | $321.15 | $322.43 | $321.53 | 332,752 |
2021-11-11 | $319.95 | $322.55 | $319.67 | $321.26 | $320.36 | 384,203 |
2021-11-10 | $323.53 | $325.59 | $316.85 | $318.76 | $317.87 | 341,054 |
2021-11-09 | $326.98 | $327.82 | $323.08 | $325.76 | $324.85 | 428,466 |
2021-11-08 | $328.04 | $329.88 | $326.50 | $327.35 | $326.43 | 348,925 |
2021-11-05 | $326.01 | $328.43 | $323.21 | $325.73 | $324.82 | 404,662 |
2021-11-04 | $322.70 | $325.88 | $321.54 | $323.11 | $322.21 | 538,801 |
2021-11-03 | $315.08 | $322.71 | $315.08 | $321.41 | $320.51 | 643,689 |
2021-11-02 | $316.26 | $316.68 | $313.58 | $315.71 | $314.83 | 359,695 |
2021-11-01 | $309.31 | $316.05 | $308.76 | $315.43 | $314.55 | 503,125 |
2021-10-29 | $305.98 | $308.10 | $305.89 | $307.42 | $306.56 | 316,646 |
2021-10-28 | $302.00 | $307.11 | $301.95 | $307.03 | $306.17 | 478,100 |
2021-10-27 | $304.60 | $305.24 | $299.85 | $300.01 | $299.17 | 290,752 |
2021-10-26 | $307.54 | $309.36 | $305.04 | $305.41 | $304.56 | 374,542 |
2021-10-25 | $304.45 | $307.83 | $304.02 | $307.25 | $306.39 | 373,891 |
2021-10-22 | $304.68 | $305.32 | $301.73 | $303.93 | $303.08 | 218,858 |
2021-10-21 | $302.97 | $306.42 | $302.97 | $305.16 | $304.31 | 314,914 |
2021-10-20 | $302.85 | $304.88 | $301.90 | $303.45 | $302.60 | 336,932 |
2021-10-19 | $301.70 | $304.24 | $301.03 | $302.53 | $301.68 | 311,841 |
2021-10-18 | $298.50 | $300.93 | $298.14 | $300.62 | $299.78 | 218,081 |
2021-10-15 | $305.30 | $305.30 | $300.40 | $300.53 | $299.69 | 410,157 |
2021-10-14 | $300.27 | $302.46 | $299.81 | $301.60 | $300.76 | 402,457 |
2021-10-13 | $296.03 | $297.16 | $293.88 | $297.16 | $296.33 | 440,754 |
2021-10-12 | $293.82 | $296.24 | $293.63 | $295.02 | $294.20 | 234,316 |
2021-10-11 | $294.29 | $296.95 | $292.50 | $292.71 | $291.89 | 197,337 |
2021-10-08 | $298.38 | $298.71 | $294.10 | $294.58 | $293.76 | 357,609 |
2021-10-07 | $295.24 | $300.63 | $295.24 | $298.07 | $297.24 | 484,969 |
2021-10-06 | $291.15 | $293.72 | $289.49 | $293.12 | $292.30 | 302,305 |
2021-10-05 | $293.88 | $297.65 | $293.00 | $294.29 | $293.47 | 565,674 |
2021-10-04 | $296.77 | $296.77 | $291.14 | $292.61 | $291.79 | 563,827 |
2021-10-01 | $295.45 | $299.30 | $291.04 | $297.68 | $296.85 | 1,136,774 |
2021-09-30 | $297.94 | $298.88 | $293.51 | $293.59 | $292.77 | 673,039 |
2021-09-29 | $299.38 | $299.60 | $295.43 | $296.04 | $295.21 | 361,922 |
2021-09-28 | $304.50 | $304.50 | $297.29 | $297.71 | $296.88 | 339,362 |
2021-09-27 | $304.56 | $307.94 | $302.76 | $306.82 | $305.96 | 419,342 |
2021-09-24 | $303.94 | $305.55 | $302.07 | $304.06 | $303.21 | 481,619 |
2021-09-23 | $302.98 | $307.00 | $301.77 | $306.49 | $305.33 | 752,786 |
2021-09-22 | $298.04 | $302.99 | $298.04 | $300.86 | $299.72 | 588,217 |
2021-09-21 | $297.28 | $298.07 | $293.69 | $296.15 | $295.03 | 290,087 |
2021-09-20 | $295.71 | $297.88 | $290.98 | $294.62 | $293.51 | 494,677 |
2021-09-17 | $301.69 | $303.21 | $300.04 | $302.60 | $301.46 | 394,840 |
2021-09-16 | $301.08 | $303.27 | $299.09 | $302.24 | $301.10 | 401,361 |
2021-09-15 | $298.39 | $301.73 | $296.81 | $301.36 | $300.22 | 460,531 |
2021-09-14 | $302.89 | $302.92 | $297.11 | $298.19 | $297.06 | 372,060 |
2021-09-13 | $303.10 | $303.10 | $297.67 | $301.66 | $300.52 | 459,022 |
2021-09-10 | $305.80 | $305.80 | $300.85 | $301.26 | $300.12 | 326,848 |
2021-09-09 | $303.23 | $307.30 | $302.51 | $304.03 | $302.88 | 331,469 |
2021-09-08 | $306.50 | $306.50 | $301.71 | $303.36 | $302.21 | 475,041 |
2021-09-07 | $309.62 | $311.06 | $307.33 | $307.48 | $306.32 | 406,905 |
2021-09-03 | $310.20 | $311.20 | $309.21 | $310.06 | $308.89 | 398,687 |
2021-09-02 | $309.87 | $311.84 | $308.96 | $311.01 | $309.83 | 575,316 |
2021-09-01 | $306.56 | $309.34 | $304.92 | $308.35 | $307.18 | 344,756 |
2021-08-31 | $304.58 | $306.31 | $303.50 | $305.61 | $304.46 | 292,453 |
2021-08-30 | $306.99 | $307.03 | $303.92 | $304.97 | $303.82 | 403,954 |
2021-08-27 | $297.88 | $306.78 | $297.75 | $305.77 | $304.61 | 562,517 |
2021-08-26 | $299.20 | $301.26 | $296.48 | $297.26 | $296.14 | 414,865 |
2021-08-25 | $299.22 | $301.77 | $297.91 | $300.26 | $299.13 | 396,076 |
2021-08-24 | $297.40 | $299.41 | $296.31 | $299.22 | $298.09 | 402,021 |
2021-08-23 | $292.00 | $296.50 | $292.00 | $295.93 | $294.81 | 751,244 |
2021-08-20 | $284.30 | $290.14 | $283.81 | $289.47 | $288.38 | 707,410 |
2021-08-19 | $285.14 | $287.28 | $283.22 | $284.40 | $283.33 | 557,406 |
2021-08-18 | $289.93 | $292.74 | $287.79 | $287.98 | $286.89 | 371,204 |
2021-08-17 | $291.20 | $291.91 | $286.39 | $290.00 | $288.90 | 567,174 |
2021-08-16 | $296.04 | $296.04 | $292.64 | $294.01 | $292.90 | 413,183 |
2021-08-13 | $300.40 | $300.40 | $296.68 | $297.24 | $296.12 | 477,048 |
2021-08-12 | $300.79 | $301.06 | $299.16 | $300.63 | $299.49 | 415,858 |
2021-08-11 | $301.45 | $301.45 | $296.88 | $301.19 | $300.05 | 480,045 |
2021-08-10 | $302.49 | $303.40 | $300.31 | $301.19 | $300.05 | 581,796 |
2021-08-09 | $302.34 | $303.41 | $300.33 | $302.14 | $301.00 | 254,990 |
2021-08-06 | $305.06 | $305.72 | $301.13 | $303.03 | $301.88 | 270,053 |
2021-08-05 | $298.55 | $303.32 | $298.55 | $303.15 | $302.00 | 328,753 |
2021-08-04 | $297.32 | $301.21 | $297.25 | $297.66 | $296.54 | 194,099 |
2021-08-03 | $299.99 | $300.68 | $295.00 | $299.36 | $298.23 | 373,658 |
2021-08-02 | $301.83 | $303.80 | $298.81 | $299.36 | $298.23 | 439,449 |
2021-07-30 | $300.31 | $304.00 | $299.23 | $300.05 | $298.92 | 320,975 |
2021-07-29 | $302.39 | $304.82 | $301.62 | $301.88 | $300.74 | 280,699 |
2021-07-28 | $296.05 | $302.21 | $295.36 | $300.35 | $299.21 | 889,523 |
2021-07-27 | $297.64 | $297.81 | $290.64 | $294.79 | $293.68 | 482,458 |
2021-07-26 | $300.28 | $301.91 | $297.82 | $299.00 | $297.87 | 464,348 |
2021-07-23 | $299.88 | $300.20 | $295.89 | $299.89 | $298.76 | 418,220 |
2021-07-22 | $301.60 | $301.89 | $297.01 | $298.42 | $297.29 | 328,516 |
2021-07-21 | $298.37 | $302.27 | $297.71 | $302.26 | $301.12 | 538,727 |
2021-07-20 | $288.92 | $297.94 | $287.33 | $296.62 | $295.50 | 645,118 |
2021-07-19 | $284.53 | $291.53 | $283.45 | $287.73 | $286.64 | 808,140 |
2021-07-16 | $295.53 | $296.00 | $289.38 | $289.89 | $288.79 | 658,206 |
2021-07-15 | $295.00 | $296.03 | $289.00 | $293.06 | $291.95 | 724,808 |
2021-07-14 | $304.40 | $304.90 | $295.74 | $296.18 | $295.06 | 601,942 |
2021-07-13 | $306.41 | $306.85 | $302.27 | $302.39 | $301.25 | 567,197 |
2021-07-12 | $307.41 | $308.68 | $305.26 | $307.99 | $306.83 | 338,648 |
2021-07-09 | $305.58 | $308.36 | $303.95 | $308.17 | $307.01 | 425,551 |
2021-07-08 | $298.42 | $305.09 | $295.75 | $302.48 | $301.34 | 478,272 |
2021-07-07 | $308.33 | $309.44 | $301.93 | $304.75 | $303.60 | 448,924 |
2021-07-06 | $311.68 | $311.68 | $305.55 | $307.99 | $306.83 | 354,986 |
2021-07-02 | $315.48 | $315.48 | $310.57 | $310.97 | $309.79 | 408,563 |
2021-07-01 | $312.83 | $314.58 | $311.30 | $314.06 | $312.87 | 406,037 |
2021-06-30 | $311.37 | $312.80 | $309.07 | $311.69 | $310.51 | 564,026 |
2021-06-29 | $313.66 | $314.04 | $311.10 | $312.10 | $310.92 | 862,459 |
2021-06-28 | $314.10 | $314.59 | $310.89 | $312.96 | $311.78 | 572,630 |
2021-06-25 | $312.51 | $313.68 | $311.14 | $312.25 | $311.07 | 418,936 |
2021-06-24 | $309.61 | $311.71 | $309.49 | $311.53 | $310.35 | 600,687 |
2021-06-23 | $306.15 | $308.55 | $305.75 | $307.50 | $306.34 | 424,471 |
2021-06-22 | $303.74 | $306.28 | $301.50 | $305.85 | $304.69 | 281,941 |
2021-06-21 | $300.52 | $304.99 | $297.88 | $304.12 | $302.97 | 753,739 |
2021-06-18 | $299.70 | $302.84 | $296.95 | $298.78 | $297.65 | 332,078 |
2021-06-17 | $303.33 | $305.14 | $300.01 | $303.78 | $302.63 | 405,660 |
2021-06-16 | $304.32 | $305.40 | $300.27 | $303.76 | $302.61 | 604,215 |
2021-06-15 | $307.02 | $307.10 | $302.91 | $304.73 | $303.58 | 344,243 |
2021-06-14 | $307.44 | $308.87 | $306.23 | $307.38 | $306.22 | 244,064 |
2021-06-11 | $305.51 | $307.07 | $304.49 | $307.07 | $305.91 | 290,246 |
2021-06-10 | $304.01 | $304.73 | $301.21 | $303.87 | $302.72 | 381,401 |
2021-06-09 | $306.50 | $307.00 | $302.86 | $303.49 | $302.21 | 614,305 |
2021-06-08 | $303.56 | $305.96 | $300.74 | $305.14 | $303.86 | 548,197 |
2021-06-07 | $297.25 | $302.86 | $297.24 | $301.91 | $300.64 | 547,137 |
2021-06-04 | $295.99 | $297.31 | $295.85 | $296.94 | $295.69 | 427,269 |
2021-06-03 | $294.97 | $296.07 | $291.96 | $294.42 | $293.18 | 464,233 |
2021-06-02 | $299.15 | $299.15 | $295.37 | $297.15 | $295.90 | 336,174 |
2021-06-01 | $299.74 | $299.82 | $296.12 | $298.93 | $297.67 | 344,791 |
2021-05-28 | $299.92 | $300.40 | $297.63 | $298.14 | $296.89 | 422,423 |
2021-05-27 | $297.61 | $298.68 | $295.52 | $297.82 | $296.57 | 487,008 |
2021-05-26 | $291.65 | $296.37 | $291.65 | $295.86 | $294.62 | 745,361 |
2021-05-25 | $293.20 | $295.47 | $290.83 | $290.92 | $289.70 | 532,091 |
2021-05-24 | $292.09 | $293.84 | $290.75 | $292.17 | $290.94 | 466,028 |
2021-05-21 | $293.07 | $293.75 | $290.07 | $290.23 | $289.01 | 565,110 |
2021-05-20 | $287.12 | $290.81 | $285.89 | $290.30 | $289.08 | 925,139 |
2021-05-19 | $282.56 | $286.92 | $281.63 | $286.81 | $285.60 | 870,785 |
2021-05-18 | $288.75 | $293.00 | $287.87 | $288.13 | $286.92 | 708,048 |
2021-05-17 | $287.57 | $288.86 | $284.93 | $288.33 | $287.12 | 657,591 |
2021-05-14 | $284.63 | $290.35 | $283.90 | $289.67 | $288.45 | 781,550 |
2021-05-13 | $280.75 | $285.79 | $276.83 | $281.70 | $280.52 | 730,765 |
2021-05-12 | $285.62 | $286.92 | $278.41 | $278.74 | $277.57 | 959,768 |
2021-05-11 | $280.56 | $290.65 | $278.56 | $288.45 | $287.24 | 1,292,421 |
2021-05-10 | $297.13 | $297.18 | $287.83 | $287.83 | $286.62 | 568,962 |
2021-05-07 | $295.65 | $300.49 | $294.97 | $298.39 | $297.14 | 606,921 |
2021-05-06 | $295.72 | $295.72 | $289.07 | $294.46 | $293.22 | 981,021 |
2021-05-05 | $299.60 | $300.19 | $294.52 | $295.92 | $294.68 | 435,000 |
2021-05-04 | $302.64 | $302.64 | $295.76 | $298.55 | $297.30 | 618,650 |
2021-05-03 | $309.02 | $309.06 | $304.78 | $305.37 | $304.09 | 531,545 |
2021-04-30 | $307.39 | $310.63 | $305.19 | $306.61 | $305.32 | 366,595 |
2021-04-29 | $315.98 | $315.98 | $307.54 | $310.74 | $309.43 | 285,469 |
2021-04-28 | $312.00 | $314.29 | $309.93 | $313.00 | $311.68 | 256,836 |
2021-04-27 | $313.95 | $314.68 | $311.98 | $313.19 | $311.87 | 241,178 |
2021-04-26 | $310.00 | $313.97 | $309.20 | $313.30 | $311.98 | 483,807 |
2021-04-23 | $304.91 | $309.60 | $304.47 | $308.53 | $307.23 | 454,382 |
2021-04-22 | $304.40 | $308.76 | $301.73 | $303.51 | $302.23 | 254,008 |
2021-04-21 | $295.60 | $303.71 | $293.58 | $303.49 | $302.21 | 839,134 |
2021-04-20 | $298.99 | $301.46 | $292.49 | $296.05 | $294.81 | 883,265 |
2021-04-19 | $304.28 | $304.64 | $297.95 | $300.37 | $299.11 | 390,605 |
2021-04-16 | $307.15 | $307.15 | $303.41 | $305.91 | $304.62 | 312,472 |
2021-04-15 | $307.07 | $307.07 | $303.66 | $305.73 | $304.45 | 309,227 |
2021-04-14 | $302.23 | $308.05 | $302.23 | $304.14 | $302.86 | 652,533 |
2021-04-13 | $300.92 | $302.68 | $297.89 | $302.09 | $300.82 | 439,233 |
2021-04-12 | $302.80 | $302.80 | $298.41 | $300.70 | $299.44 | 338,048 |
2021-04-09 | $303.02 | $303.76 | $300.68 | $302.95 | $301.68 | 694,569 |
2021-04-08 | $301.66 | $304.18 | $299.80 | $303.54 | $302.26 | 452,966 |
2021-04-07 | $305.83 | $305.83 | $298.88 | $299.89 | $298.63 | 545,379 |
2021-04-06 | $307.46 | $309.04 | $305.50 | $306.13 | $304.84 | 865,309 |
2021-04-05 | $308.66 | $309.62 | $304.54 | $307.01 | $305.72 | 688,158 |
2021-04-01 | $303.76 | $306.76 | $303.00 | $304.97 | $303.69 | 806,176 |
2021-03-31 | $296.26 | $302.48 | $296.26 | $300.74 | $299.48 | 1,097,200 |
2021-03-30 | $288.60 | $294.90 | $286.54 | $293.79 | $292.56 | 770,968 |
2021-03-29 | $296.18 | $298.58 | $288.62 | $289.28 | $288.06 | 737,244 |
2021-03-26 | $296.45 | $298.53 | $291.43 | $298.12 | $296.87 | 557,096 |
2021-03-25 | $285.02 | $295.43 | $283.34 | $294.26 | $293.02 | 820,126 |
2021-03-24 | $302.00 | $302.41 | $288.87 | $289.09 | $287.66 | 653,319 |
2021-03-23 | $306.64 | $307.45 | $297.09 | $298.58 | $297.10 | 583,361 |
2021-03-22 | $309.55 | $311.20 | $306.58 | $308.74 | $307.21 | 433,668 |
2021-03-19 | $304.15 | $309.86 | $301.95 | $308.39 | $306.86 | 735,709 |
2021-03-18 | $313.33 | $314.39 | $303.54 | $304.24 | $302.73 | 447,169 |
2021-03-17 | $310.67 | $317.83 | $308.36 | $316.51 | $314.94 | 408,302 |
2021-03-16 | $318.99 | $319.07 | $311.34 | $314.29 | $312.73 | 553,505 |
2021-03-15 | $316.64 | $319.20 | $315.24 | $319.01 | $317.43 | 314,280 |
2021-03-12 | $314.72 | $317.46 | $312.54 | $316.67 | $315.10 | 637,671 |
2021-03-11 | $311.75 | $317.06 | $311.40 | $316.87 | $315.30 | 916,741 |
2021-03-10 | $307.06 | $311.95 | $306.04 | $306.90 | $305.38 | 874,276 |
2021-03-09 | $299.62 | $305.75 | $299.48 | $303.23 | $301.73 | 821,981 |
2021-03-08 | $298.58 | $301.98 | $292.31 | $293.29 | $291.84 | 745,077 |
2021-03-05 | $296.60 | $297.37 | $280.50 | $297.07 | $295.60 | 1,602,486 |
2021-03-04 | $302.64 | $305.00 | $287.18 | $292.38 | $290.93 | 1,668,577 |
2021-03-03 | $312.86 | $314.57 | $303.86 | $304.29 | $302.78 | 1,342,472 |
2021-03-02 | $320.11 | $320.11 | $312.16 | $312.31 | $310.76 | 428,971 |
2021-03-01 | $316.01 | $321.47 | $315.57 | $320.61 | $319.02 | 755,224 |
2021-02-26 | $309.86 | $314.64 | $303.49 | $309.77 | $308.23 | 745,713 |
2021-02-25 | $321.01 | $321.70 | $307.14 | $308.24 | $306.71 | 768,556 |
2021-02-24 | $315.86 | $323.03 | $313.55 | $321.88 | $320.28 | 469,661 |
2021-02-23 | $314.30 | $316.97 | $303.55 | $315.34 | $313.78 | 921,422 |
2021-02-22 | $324.40 | $326.23 | $319.34 | $320.04 | $318.45 | 502,204 |
2021-02-19 | $323.69 | $329.74 | $323.35 | $327.07 | $325.45 | 499,365 |
2021-02-18 | $322.74 | $322.74 | $317.71 | $320.39 | $318.80 | 397,461 |
2021-02-17 | $326.18 | $326.69 | $320.21 | $326.01 | $324.39 | 775,500 |
2021-02-16 | $336.58 | $337.99 | $327.87 | $329.01 | $327.38 | 538,120 |
2021-02-12 | $332.02 | $334.68 | $329.70 | $333.85 | $332.19 | 376,064 |
2021-02-11 | $335.77 | $336.67 | $328.92 | $333.47 | $331.82 | 490,312 |
2021-02-10 | $339.09 | $339.91 | $330.29 | $333.36 | $331.71 | 719,132 |
2021-02-09 | $334.58 | $338.80 | $334.10 | $336.63 | $334.96 | 798,750 |
2021-02-08 | $329.65 | $334.52 | $328.89 | $334.41 | $332.75 | 1,026,953 |
2021-02-05 | $324.54 | $326.78 | $322.06 | $326.68 | $325.06 | 675,241 |
2021-02-04 | $315.99 | $321.75 | $315.99 | $321.26 | $319.67 | 585,755 |
2021-02-03 | $315.31 | $316.88 | $311.61 | $314.80 | $313.24 | 644,939 |
2021-02-02 | $312.58 | $315.09 | $310.05 | $314.42 | $312.86 | 601,763 |
2021-02-01 | $303.70 | $309.62 | $300.57 | $308.64 | $307.11 | 382,873 |
2021-01-29 | $305.74 | $307.45 | $297.72 | $300.39 | $298.90 | 673,042 |
2021-01-28 | $307.75 | $309.98 | $303.34 | $305.27 | $303.76 | 548,936 |
2021-01-27 | $305.91 | $311.60 | $301.45 | $305.26 | $303.75 | 763,049 |
2021-01-26 | $317.91 | $318.24 | $312.58 | $312.82 | $311.27 | 285,013 |
2021-01-25 | $316.02 | $320.14 | $310.44 | $315.82 | $314.25 | 469,810 |
2021-01-22 | $309.44 | $316.52 | $309.00 | $316.21 | $314.64 | 518,886 |
2021-01-21 | $315.38 | $316.00 | $310.78 | $312.01 | $310.46 | 454,385 |
2021-01-20 | $314.86 | $317.45 | $313.10 | $314.55 | $312.99 | 378,179 |
2021-01-19 | $311.14 | $313.33 | $309.50 | $313.15 | $311.60 | 635,466 |
2021-01-15 | $308.38 | $310.78 | $303.83 | $307.15 | $305.63 | 715,088 |
2021-01-14 | $307.96 | $313.43 | $307.59 | $311.78 | $310.23 | 728,798 |
2021-01-13 | $307.83 | $308.98 | $305.13 | $305.90 | $304.38 | 475,576 |
2021-01-12 | $303.96 | $307.38 | $303.65 | $307.34 | $305.82 | 310,143 |
2021-01-11 | $299.56 | $303.79 | $298.01 | $302.66 | $301.16 | 617,696 |
2021-01-08 | $304.25 | $307.14 | $299.00 | $303.53 | $302.02 | 374,239 |
2021-01-07 | $296.44 | $302.54 | $296.39 | $301.86 | $300.36 | 538,677 |
2021-01-06 | $288.28 | $297.64 | $287.73 | $294.19 | $292.73 | 749,910 |
2021-01-05 | $282.21 | $286.99 | $282.21 | $285.96 | $284.54 | 640,195 |
2021-01-04 | $288.55 | $288.92 | $278.74 | $282.50 | $281.10 | 760,117 |
2020-12-31 | $288.25 | $288.49 | $284.35 | $286.70 | $285.28 | 508,633 |
2020-12-30 | $286.35 | $289.96 | $286.00 | $288.09 | $286.66 | 510,515 |
2020-12-29 | $292.13 | $292.57 | $283.34 | $284.86 | $283.45 | 952,902 |
2020-12-28 | $297.58 | $297.60 | $291.24 | $291.43 | $289.98 | 755,012 |
2020-12-24 | $296.26 | $296.28 | $292.97 | $294.33 | $292.87 | 200,844 |
2020-12-23 | $296.11 | $296.61 | $292.84 | $294.86 | $293.40 | 870,403 |
2020-12-22 | $291.05 | $295.10 | $290.25 | $293.97 | $292.51 | 548,730 |
2020-12-21 | $282.74 | $289.52 | $281.80 | $288.81 | $287.38 | 667,581 |
2020-12-18 | $287.58 | $290.25 | $286.30 | $287.44 | $286.01 | 361,019 |
2020-12-17 | $283.78 | $286.87 | $283.16 | $286.87 | $285.45 | 382,150 |
2020-12-16 | $283.30 | $283.66 | $280.57 | $282.20 | $280.80 | 1,430,835 |
2020-12-15 | $279.21 | $282.69 | $277.39 | $282.65 | $281.25 | 649,655 |
2020-12-14 | $277.34 | $281.22 | $276.51 | $276.54 | $275.17 | 404,090 |
2020-12-11 | $274.52 | $277.22 | $271.83 | $274.65 | $272.98 | 244,584 |
2020-12-10 | $269.63 | $276.04 | $268.79 | $275.60 | $273.93 | 276,253 |
2020-12-09 | $276.50 | $278.10 | $269.52 | $271.51 | $269.86 | 343,444 |
2020-12-08 | $269.14 | $275.34 | $269.14 | $275.17 | $273.50 | 318,773 |
2020-12-07 | $268.95 | $271.26 | $268.95 | $270.45 | $268.81 | 350,251 |
2020-12-04 | $265.16 | $269.26 | $264.51 | $269.02 | $267.39 | 656,795 |
2020-12-03 | $263.18 | $265.69 | $262.55 | $264.05 | $262.45 | 180,574 |
2020-12-02 | $262.31 | $263.03 | $259.93 | $262.49 | $260.90 | 479,731 |
2020-12-01 | $265.41 | $265.44 | $262.83 | $263.37 | $261.77 | 461,704 |
2020-11-30 | $264.56 | $265.36 | $259.25 | $262.59 | $261.00 | 315,973 |
2020-11-27 | $262.13 | $264.84 | $262.13 | $264.63 | $263.03 | 309,548 |
2020-11-25 | $260.53 | $261.95 | $259.15 | $261.42 | $259.83 | 208,266 |
2020-11-24 | $262.51 | $263.22 | $259.53 | $260.97 | $259.39 | 357,114 |
2020-11-23 | $258.20 | $261.06 | $256.53 | $259.57 | $258.00 | 324,436 |
2020-11-20 | $253.96 | $256.74 | $252.98 | $256.04 | $254.49 | 733,077 |
2020-11-19 | $252.24 | $255.12 | $251.38 | $254.70 | $253.16 | 471,271 |
2020-11-18 | $256.83 | $257.35 | $252.19 | $252.26 | $250.73 | 356,459 |
2020-11-17 | $252.80 | $256.26 | $250.00 | $255.97 | $254.42 | 344,170 |
2020-11-16 | $253.95 | $254.85 | $251.68 | $254.36 | $252.82 | 600,967 |
2020-11-13 | $249.49 | $251.61 | $248.94 | $250.97 | $249.45 | 546,213 |
2020-11-12 | $248.79 | $250.33 | $245.23 | $247.34 | $245.84 | 518,697 |
2020-11-11 | $248.72 | $250.05 | $247.00 | $250.03 | $248.51 | 679,735 |
2020-11-10 | $246.35 | $248.14 | $242.63 | $247.12 | $245.62 | 656,170 |
2020-11-09 | $254.81 | $255.50 | $244.62 | $244.99 | $243.50 | 772,260 |
2020-11-06 | $245.00 | $245.00 | $242.33 | $242.62 | $241.15 | 314,300 |
2020-11-05 | $240.32 | $244.84 | $240.23 | $244.21 | $242.73 | 608,550 |
2020-11-04 | $231.87 | $239.74 | $231.87 | $237.53 | $236.09 | 517,895 |
2020-11-03 | $229.70 | $234.46 | $229.03 | $233.10 | $231.69 | 695,159 |
2020-11-02 | $225.31 | $227.49 | $222.83 | $226.28 | $224.91 | 221,502 |
2020-10-30 | $226.11 | $227.34 | $220.25 | $223.17 | $221.82 | 327,676 |
2020-10-29 | $225.24 | $228.64 | $224.12 | $227.47 | $226.09 | 553,749 |
2020-10-28 | $227.53 | $228.36 | $225.22 | $225.70 | $224.33 | 487,178 |
2020-10-27 | $232.34 | $233.83 | $231.89 | $232.37 | $230.96 | 506,147 |
2020-10-26 | $234.14 | $235.38 | $229.40 | $232.35 | $230.94 | 555,661 |
2020-10-23 | $236.98 | $237.19 | $234.32 | $236.98 | $235.54 | 463,518 |
2020-10-22 | $233.42 | $236.11 | $231.92 | $235.88 | $234.45 | 333,617 |
2020-10-21 | $235.83 | $236.69 | $232.32 | $232.48 | $231.07 | 345,563 |
2020-10-20 | $237.48 | $238.67 | $235.12 | $235.48 | $234.05 | 362,472 |
2020-10-19 | $240.06 | $241.58 | $235.52 | $236.11 | $234.68 | 1,094,097 |
2020-10-16 | $240.10 | $241.31 | $239.23 | $239.32 | $237.87 | 305,933 |
2020-10-15 | $235.52 | $240.43 | $234.51 | $239.86 | $238.41 | 246,572 |
2020-10-14 | $241.60 | $242.58 | $237.90 | $238.39 | $236.94 | 221,324 |
2020-10-13 | $239.46 | $241.85 | $238.80 | $241.18 | $239.72 | 254,485 |
2020-10-12 | $240.47 | $241.65 | $239.45 | $241.03 | $239.57 | 598,109 |
2020-10-09 | $238.86 | $239.95 | $238.05 | $239.54 | $238.09 | 246,740 |
2020-10-08 | $237.80 | $238.09 | $236.05 | $237.06 | $235.62 | 282,565 |
2020-10-07 | $232.83 | $236.16 | $232.83 | $235.23 | $233.80 | 258,938 |
2020-10-06 | $232.22 | $235.90 | $229.72 | $230.36 | $228.96 | 419,419 |
2020-10-05 | $226.14 | $230.93 | $226.14 | $230.70 | $229.30 | 312,726 |
2020-10-02 | $220.87 | $224.99 | $220.86 | $223.89 | $222.53 | 224,034 |
2020-10-01 | $223.00 | $225.06 | $221.52 | $224.94 | $223.58 | 426,807 |
2020-09-30 | $221.36 | $224.40 | $219.76 | $221.52 | $220.18 | 470,365 |
2020-09-29 | $220.72 | $222.51 | $219.68 | $221.07 | $219.73 | 236,114 |
2020-09-28 | $219.34 | $221.30 | $218.56 | $220.83 | $219.49 | 186,741 |
2020-09-25 | $211.88 | $217.25 | $211.88 | $216.68 | $215.37 | 280,670 |
2020-09-24 | $212.74 | $215.87 | $210.02 | $212.73 | $211.44 | 698,385 |
2020-09-23 | $219.07 | $219.88 | $213.04 | $213.30 | $212.01 | 629,063 |
2020-09-22 | $217.88 | $220.11 | $214.84 | $219.84 | $218.17 | 406,598 |
2020-09-21 | $217.91 | $218.50 | $214.46 | $217.20 | $215.55 | 467,796 |
2020-09-18 | $223.50 | $225.31 | $219.17 | $222.59 | $220.90 | 202,780 |
2020-09-17 | $221.12 | $223.68 | $220.15 | $222.55 | $220.86 | 524,738 |
2020-09-16 | $223.66 | $227.54 | $223.66 | $224.49 | $222.79 | 524,774 |
2020-09-15 | $223.64 | $224.17 | $221.89 | $222.75 | $221.06 | 251,947 |
2020-09-14 | $217.58 | $222.23 | $217.58 | $221.75 | $220.07 | 493,251 |
2020-09-11 | $218.58 | $218.91 | $213.24 | $215.43 | $213.79 | 318,501 |
2020-09-10 | $220.63 | $222.97 | $217.05 | $217.07 | $215.42 | 315,884 |
2020-09-09 | $217.87 | $220.57 | $217.39 | $219.61 | $217.94 | 161,661 |
2020-09-08 | $215.89 | $219.09 | $212.75 | $215.35 | $213.72 | 462,903 |
2020-09-04 | $223.21 | $223.62 | $212.59 | $218.56 | $216.90 | 383,778 |
2020-09-03 | $229.80 | $229.80 | $220.41 | $221.70 | $220.02 | 552,209 |
2020-09-02 | $229.90 | $231.61 | $226.86 | $230.98 | $229.23 | 424,214 |
2020-09-01 | $226.20 | $229.21 | $225.70 | $229.17 | $227.43 | 546,721 |
2020-08-31 | $227.84 | $228.15 | $225.88 | $226.52 | $224.80 | 808,162 |
2020-08-28 | $226.37 | $227.75 | $225.93 | $227.66 | $225.93 | 760,056 |
2020-08-27 | $226.88 | $226.88 | $224.00 | $225.68 | $223.97 | 115,697 |
2020-08-26 | $226.70 | $227.21 | $225.66 | $225.91 | $224.20 | 185,664 |
2020-08-25 | $226.01 | $226.71 | $224.18 | $226.54 | $224.82 | 158,605 |
2020-08-24 | $227.72 | $227.72 | $224.39 | $225.41 | $223.70 | 297,581 |
2020-08-21 | $226.17 | $227.12 | $224.15 | $225.63 | $223.92 | 344,692 |
2020-08-20 | $225.56 | $228.00 | $225.00 | $227.11 | $225.39 | 373,811 |
2020-08-19 | $227.60 | $229.47 | $227.19 | $227.37 | $225.64 | 300,672 |
2020-08-18 | $227.63 | $227.72 | $224.94 | $226.92 | $225.20 | 524,380 |
2020-08-17 | $225.34 | $227.83 | $225.26 | $227.44 | $225.71 | 237,388 |
2020-08-14 | $225.45 | $225.86 | $224.05 | $224.95 | $223.24 | 196,796 |
2020-08-13 | $224.62 | $227.75 | $224.28 | $226.49 | $224.77 | 389,470 |
2020-08-12 | $225.33 | $226.47 | $224.19 | $225.08 | $223.37 | 795,445 |
2020-08-11 | $227.28 | $227.43 | $222.47 | $223.34 | $221.64 | 452,359 |
2020-08-10 | $226.37 | $227.73 | $225.52 | $226.04 | $224.32 | 582,039 |
2020-08-07 | $223.35 | $227.12 | $223.23 | $225.85 | $224.14 | 337,684 |
2020-08-06 | $224.02 | $224.68 | $222.60 | $223.96 | $222.26 | 240,647 |
2020-08-05 | $222.10 | $224.06 | $221.20 | $223.88 | $222.18 | 367,163 |
2020-08-04 | $218.76 | $220.19 | $217.85 | $220.04 | $218.37 | 203,469 |
2020-08-03 | $215.37 | $219.20 | $214.66 | $219.09 | $217.43 | 480,573 |
2020-07-31 | $215.48 | $215.63 | $210.66 | $214.08 | $212.45 | 198,244 |
2020-07-30 | $212.73 | $216.50 | $212.44 | $215.86 | $214.22 | 107,986 |
2020-07-29 | $213.11 | $215.36 | $212.73 | $215.21 | $213.58 | 294,015 |
2020-07-28 | $214.26 | $215.50 | $211.42 | $211.62 | $210.01 | 402,125 |
2020-07-27 | $211.70 | $215.17 | $211.30 | $215.17 | $213.54 | 198,121 |
2020-07-24 | $212.95 | $213.47 | $210.20 | $211.29 | $209.69 | 300,919 |
2020-07-23 | $215.70 | $218.89 | $212.56 | $214.78 | $213.15 | 173,103 |
2020-07-22 | $214.64 | $216.81 | $214.64 | $215.65 | $214.01 | 290,422 |
2020-07-21 | $217.19 | $218.35 | $214.73 | $215.51 | $213.87 | 519,832 |
2020-07-20 | $213.82 | $215.76 | $213.32 | $215.34 | $213.71 | 207,097 |
2020-07-17 | $212.60 | $215.31 | $211.79 | $214.19 | $212.56 | 247,907 |
2020-07-16 | $212.72 | $212.99 | $210.50 | $212.12 | $210.51 | 255,243 |
2020-07-15 | $212.39 | $215.07 | $211.21 | $214.12 | $212.49 | 387,600 |
2020-07-14 | $203.52 | $207.88 | $201.41 | $207.82 | $206.24 | 262,046 |
2020-07-13 | $209.95 | $212.88 | $203.76 | $203.91 | $202.36 | 239,677 |
2020-07-10 | $207.00 | $209.14 | $205.62 | $208.05 | $206.47 | 352,192 |
2020-07-09 | $209.63 | $210.56 | $203.98 | $207.13 | $205.56 | 428,613 |
2020-07-08 | $207.03 | $209.31 | $205.42 | $209.22 | $207.63 | 260,116 |
2020-07-07 | $207.52 | $210.64 | $206.41 | $206.83 | $205.26 | 286,963 |
2020-07-06 | $211.80 | $211.80 | $208.58 | $208.96 | $207.37 | 291,500 |
2020-07-02 | $209.87 | $210.48 | $207.33 | $207.86 | $206.28 | 276,720 |
2020-07-01 | $207.29 | $208.58 | $205.61 | $206.88 | $205.31 | 274,243 |
2020-06-30 | $202.77 | $207.40 | $202.77 | $206.87 | $205.30 | 207,550 |
2020-06-29 | $201.30 | $204.74 | $198.40 | $203.71 | $202.16 | 187,980 |
2020-06-26 | $203.54 | $203.79 | $198.81 | $199.18 | $197.67 | 522,520 |
2020-06-25 | $200.43 | $204.58 | $198.78 | $204.38 | $202.83 | 356,192 |
2020-06-24 | $205.54 | $206.57 | $198.94 | $201.49 | $199.96 | 446,702 |
2020-06-23 | $209.22 | $209.76 | $207.40 | $207.97 | $206.39 | 547,203 |
2020-06-22 | $203.05 | $206.59 | $201.33 | $206.35 | $204.78 | 438,799 |
2020-06-19 | $207.23 | $207.26 | $202.00 | $203.62 | $202.07 | 287,678 |
2020-06-18 | $201.97 | $205.65 | $201.55 | $203.91 | $202.36 | 476,689 |
2020-06-17 | $206.62 | $207.23 | $203.05 | $203.69 | $202.14 | 498,465 |
2020-06-16 | $208.69 | $208.80 | $201.27 | $206.00 | $204.44 | 361,499 |
2020-06-15 | $190.96 | $202.79 | $190.33 | $201.64 | $200.11 | 675,026 |
2020-06-12 | $198.76 | $200.50 | $190.81 | $196.51 | $194.71 | 531,647 |
2020-06-11 | $199.67 | $200.85 | $192.47 | $192.85 | $191.09 | 637,716 |
2020-06-10 | $210.58 | $210.87 | $206.20 | $207.31 | $205.41 | 260,476 |
2020-06-09 | $211.11 | $212.52 | $209.48 | $210.70 | $208.77 | 384,728 |
2020-06-08 | $213.24 | $214.16 | $212.29 | $213.67 | $211.72 | 316,436 |
2020-06-05 | $211.59 | $213.53 | $210.25 | $210.81 | $208.88 | 595,619 |
2020-06-04 | $205.35 | $206.77 | $203.13 | $204.72 | $202.85 | 637,563 |
2020-06-03 | $205.96 | $208.14 | $204.87 | $206.32 | $204.43 | 321,642 |
2020-06-02 | $202.72 | $203.54 | $200.01 | $203.30 | $201.44 | 576,388 |
2020-06-01 | $199.98 | $203.43 | $199.15 | $201.86 | $200.01 | 949,832 |
2020-05-29 | $198.19 | $199.97 | $195.91 | $199.39 | $197.57 | 420,316 |
2020-05-28 | $205.80 | $206.25 | $198.83 | $199.81 | $197.98 | 315,055 |
2020-05-27 | $203.05 | $204.53 | $195.77 | $204.13 | $202.26 | 480,446 |
2020-05-26 | $202.79 | $202.83 | $199.26 | $199.46 | $197.64 | 483,247 |
2020-05-22 | $194.93 | $196.12 | $193.14 | $195.87 | $194.08 | 293,115 |
2020-05-21 | $194.17 | $195.38 | $191.60 | $194.39 | $192.61 | 369,027 |
2020-05-20 | $192.82 | $195.68 | $192.23 | $194.23 | $192.45 | 693,746 |
2020-05-19 | $191.60 | $193.65 | $189.13 | $189.13 | $187.40 | 540,944 |
2020-05-18 | $190.32 | $193.48 | $187.81 | $192.32 | $190.56 | 1,274,199 |
2020-05-15 | $178.21 | $183.69 | $177.25 | $183.36 | $181.68 | 682,220 |
2020-05-14 | $175.46 | $179.78 | $171.89 | $179.66 | $178.02 | 1,217,605 |
2020-05-13 | $183.10 | $184.27 | $175.50 | $179.13 | $177.49 | 887,810 |
2020-05-12 | $190.99 | $191.36 | $184.29 | $184.29 | $182.60 | 466,128 |
2020-05-11 | $186.98 | $191.58 | $186.50 | $190.23 | $188.49 | 1,211,685 |
2020-05-08 | $186.35 | $189.20 | $185.24 | $188.79 | $187.06 | 1,232,455 |
2020-05-07 | $182.70 | $184.00 | $181.23 | $182.90 | $181.23 | 914,353 |
2020-05-06 | $181.13 | $182.50 | $179.07 | $180.55 | $178.90 | 384,538 |
2020-05-05 | $180.00 | $182.91 | $179.22 | $180.16 | $178.51 | 876,895 |
2020-05-04 | $173.69 | $177.38 | $172.09 | $177.24 | $175.62 | 950,200 |
2020-05-01 | $177.97 | $179.03 | $173.05 | $175.58 | $173.97 | 608,734 |
2020-04-30 | $185.67 | $186.48 | $182.17 | $182.34 | $180.67 | 695,924 |
2020-04-29 | $186.10 | $191.08 | $184.58 | $189.41 | $187.68 | 569,152 |
2020-04-28 | $184.70 | $185.72 | $179.10 | $181.47 | $179.81 | 389,965 |
2020-04-27 | $176.10 | $181.59 | $176.04 | $180.17 | $178.52 | 677,380 |
2020-04-24 | $171.94 | $175.20 | $170.69 | $174.31 | $172.72 | 343,805 |
2020-04-23 | $170.25 | $174.02 | $170.03 | $170.93 | $169.37 | 363,931 |
2020-04-22 | $169.80 | $170.48 | $168.05 | $169.07 | $167.52 | 771,968 |
2020-04-21 | $167.24 | $168.80 | $164.55 | $166.14 | $164.62 | 235,206 |
2020-04-20 | $168.87 | $173.77 | $168.39 | $170.77 | $169.21 | 412,928 |
2020-04-17 | $171.37 | $172.52 | $169.15 | $171.91 | $170.34 | 408,645 |
2020-04-16 | $165.66 | $166.20 | $161.57 | $165.12 | $163.61 | 524,443 |
2020-04-15 | $166.47 | $167.00 | $163.59 | $165.06 | $163.55 | 554,037 |
2020-04-14 | $170.71 | $172.98 | $168.85 | $171.38 | $169.81 | 725,720 |
2020-04-13 | $169.04 | $169.67 | $164.55 | $166.54 | $165.02 | 768,567 |
2020-04-09 | $167.78 | $171.55 | $167.32 | $170.05 | $168.49 | 600,221 |
2020-04-08 | $159.11 | $165.04 | $157.60 | $163.69 | $162.19 | 379,228 |
2020-04-07 | $163.10 | $164.04 | $156.14 | $156.77 | $155.34 | 886,799 |
2020-04-06 | $151.72 | $158.03 | $151.72 | $157.03 | $155.59 | 698,470 |
2020-04-03 | $148.13 | $149.71 | $143.26 | $145.61 | $144.28 | 1,047,598 |
2020-04-02 | $146.07 | $152.08 | $145.01 | $149.33 | $147.96 | 508,652 |
2020-04-01 | $151.60 | $153.12 | $146.29 | $147.42 | $146.07 | 974,208 |
2020-03-31 | $159.17 | $161.24 | $155.35 | $158.17 | $156.72 | 1,089,905 |
2020-03-30 | $156.20 | $159.81 | $153.59 | $159.31 | $157.85 | 552,817 |
2020-03-27 | $155.74 | $159.65 | $152.00 | $155.40 | $153.98 | 663,358 |
2020-03-26 | $153.88 | $162.28 | $153.88 | $161.54 | $160.06 | 749,249 |
2020-03-25 | $153.27 | $158.43 | $147.94 | $152.79 | $151.39 | 559,533 |
2020-03-24 | $145.25 | $152.06 | $144.98 | $151.87 | $150.17 | 1,028,424 |
2020-03-23 | $138.92 | $140.31 | $132.35 | $138.51 | $136.96 | 1,600,409 |
2020-03-20 | $144.99 | $148.90 | $137.69 | $138.53 | $136.98 | 810,512 |
2020-03-19 | $133.13 | $144.86 | $130.32 | $142.38 | $140.78 | 1,779,676 |
2020-03-18 | $137.98 | $143.96 | $129.54 | $135.58 | $134.06 | 1,364,965 |
2020-03-17 | $140.89 | $147.81 | $134.96 | $146.47 | $144.83 | 1,689,968 |
2020-03-16 | $142.65 | $149.82 | $136.31 | $140.30 | $138.73 | 1,120,041 |
2020-03-13 | $159.29 | $161.76 | $148.01 | $160.72 | $158.92 | 1,217,281 |
2020-03-12 | $158.00 | $162.47 | $149.69 | $151.74 | $150.04 | 1,414,416 |
2020-03-11 | $177.96 | $179.41 | $168.29 | $170.68 | $168.77 | 752,477 |
2020-03-10 | $183.12 | $183.49 | $173.50 | $182.47 | $180.42 | 942,439 |
2020-03-09 | $179.73 | $184.58 | $174.30 | $177.50 | $175.51 | 764,325 |
2020-03-06 | $192.00 | $196.24 | $189.65 | $194.37 | $192.19 | 679,657 |
2020-03-05 | $199.71 | $201.82 | $195.77 | $198.07 | $195.85 | 478,141 |
2020-03-04 | $201.27 | $204.62 | $199.12 | $204.26 | $201.97 | 656,383 |
2020-03-03 | $202.04 | $205.98 | $195.37 | $197.75 | $195.53 | 589,934 |
2020-03-02 | $197.92 | $202.01 | $194.40 | $201.80 | $199.54 | 766,687 |
2020-02-28 | $192.64 | $197.60 | $192.17 | $197.03 | $194.82 | 1,510,012 |
2020-02-27 | $201.64 | $206.67 | $198.31 | $198.90 | $196.67 | 710,997 |
2020-02-26 | $208.70 | $211.02 | $205.30 | $205.99 | $203.68 | 968,903 |
2020-02-25 | $216.07 | $217.06 | $207.30 | $207.80 | $205.47 | 709,553 |
2020-02-24 | $215.00 | $216.75 | $213.99 | $215.35 | $212.93 | 587,265 |
2020-02-21 | $224.27 | $224.38 | $221.43 | $222.19 | $219.70 | 377,490 |
2020-02-20 | $224.68 | $225.71 | $221.64 | $225.14 | $222.62 | 465,777 |
2020-02-19 | $224.58 | $226.23 | $224.34 | $225.25 | $222.72 | 273,180 |
2020-02-18 | $223.24 | $224.08 | $222.15 | $223.74 | $221.23 | 244,905 |
2020-02-14 | $224.29 | $224.59 | $223.03 | $223.82 | $221.31 | 266,701 |
2020-02-13 | $222.46 | $225.05 | $222.27 | $224.44 | $221.92 | 307,378 |
2020-02-12 | $223.27 | $223.78 | $222.01 | $223.67 | $221.16 | 267,524 |
2020-02-11 | $222.02 | $223.36 | $221.12 | $222.08 | $219.59 | 371,725 |
2020-02-10 | $218.34 | $220.97 | $218.34 | $220.86 | $218.38 | 560,733 |
2020-02-07 | $220.58 | $220.62 | $218.09 | $218.81 | $216.36 | 378,495 |
2020-02-06 | $221.94 | $222.33 | $220.93 | $221.38 | $218.90 | 318,152 |
2020-02-05 | $220.96 | $221.55 | $219.28 | $221.25 | $218.77 | 634,907 |
2020-02-04 | $217.45 | $219.08 | $217.37 | $218.66 | $216.21 | 649,516 |
2020-02-03 | $213.21 | $215.31 | $213.21 | $214.77 | $212.36 | 564,645 |
2020-01-31 | $215.47 | $215.85 | $211.36 | $211.99 | $209.61 | 657,651 |
2020-01-30 | $215.24 | $217.04 | $213.91 | $216.36 | $213.93 | 754,889 |
2020-01-29 | $218.19 | $218.64 | $216.79 | $216.80 | $214.37 | 273,733 |
2020-01-28 | $216.78 | $218.36 | $216.56 | $217.70 | $215.26 | 297,104 |
2020-01-27 | $213.73 | $216.66 | $213.01 | $215.43 | $213.01 | 468,479 |
2020-01-24 | $221.12 | $221.26 | $216.07 | $217.46 | $215.02 | 698,497 |
2020-01-23 | $219.93 | $220.91 | $217.92 | $220.44 | $217.97 | 492,436 |
2020-01-22 | $221.00 | $222.11 | $220.19 | $220.48 | $218.01 | 294,441 |
2020-01-21 | $221.20 | $221.56 | $219.80 | $220.21 | $217.74 | 616,652 |
2020-01-17 | $223.49 | $223.72 | $221.31 | $221.76 | $219.27 | 466,240 |
2020-01-16 | $221.03 | $222.69 | $220.87 | $222.59 | $220.09 | 441,975 |
2020-01-15 | $217.53 | $220.33 | $217.53 | $219.45 | $216.99 | 997,099 |
2020-01-14 | $216.03 | $219.39 | $215.53 | $217.92 | $215.48 | 277,552 |
2020-01-13 | $215.69 | $216.92 | $214.23 | $216.77 | $214.34 | 749,573 |
2020-01-10 | $216.12 | $216.57 | $214.58 | $215.26 | $212.85 | 375,283 |
2020-01-09 | $216.24 | $217.20 | $215.58 | $215.93 | $213.51 | 365,511 |
2020-01-08 | $213.78 | $216.05 | $213.78 | $215.15 | $212.74 | 675,073 |
2020-01-07 | $213.70 | $214.41 | $212.60 | $213.88 | $211.48 | 397,048 |
2020-01-06 | $211.84 | $214.26 | $211.32 | $214.26 | $211.86 | 741,952 |
2020-01-03 | $211.76 | $214.10 | $211.64 | $213.50 | $211.11 | 317,667 |
2020-01-02 | $215.71 | $215.74 | $212.35 | $214.57 | $212.16 | 778,070 |
2019-12-31 | $213.41 | $215.00 | $212.94 | $214.22 | $211.82 | 344,931 |
2019-12-30 | $214.81 | $215.17 | $212.53 | $213.85 | $211.45 | 409,035 |
2019-12-27 | $216.69 | $216.69 | $214.26 | $214.83 | $212.42 | 650,517 |
2019-12-26 | $216.44 | $216.73 | $215.71 | $216.19 | $213.77 | 517,130 |
2019-12-24 | $216.07 | $216.29 | $215.25 | $216.19 | $213.77 | 196,426 |
2019-12-23 | $215.20 | $215.76 | $213.92 | $215.64 | $213.22 | 512,553 |
2019-12-20 | $214.54 | $215.06 | $213.96 | $214.75 | $212.34 | 571,761 |
2019-12-19 | $213.24 | $213.83 | $212.64 | $213.68 | $211.28 | 412,010 |
2019-12-18 | $213.03 | $213.24 | $211.93 | $212.84 | $210.45 | 367,721 |
2019-12-17 | $212.43 | $212.61 | $211.45 | $212.56 | $210.18 | 316,775 |
2019-12-16 | $212.31 | $213.32 | $211.90 | $212.16 | $209.78 | 830,448 |
2019-12-13 | $211.65 | $213.00 | $210.09 | $210.93 | $208.08 | 2,220,158 |
2019-12-12 | $210.44 | $213.30 | $209.69 | $211.64 | $208.78 | 931,323 |
2019-12-11 | $210.52 | $211.03 | $209.42 | $210.36 | $207.52 | 622,582 |
2019-12-10 | $210.04 | $210.95 | $209.53 | $210.48 | $207.64 | 1,060,058 |
2019-12-09 | $211.17 | $211.62 | $210.16 | $210.29 | $207.45 | 609,152 |
2019-12-06 | $210.57 | $211.75 | $210.57 | $211.14 | $208.29 | 656,441 |
2019-12-05 | $209.84 | $210.03 | $208.24 | $208.92 | $206.10 | 1,105,540 |
2019-12-04 | $208.63 | $209.35 | $208.40 | $209.09 | $206.27 | 362,445 |
2019-12-03 | $205.72 | $207.67 | $205.02 | $207.55 | $204.75 | 502,395 |
2019-12-02 | $210.69 | $210.69 | $206.97 | $207.54 | $204.74 | 914,678 |
2019-11-29 | $210.79 | $211.34 | $209.85 | $209.97 | $207.13 | 249,860 |
2019-11-27 | $210.63 | $211.47 | $210.03 | $211.41 | $208.55 | 524,559 |
2019-11-26 | $209.33 | $210.63 | $209.01 | $209.75 | $206.92 | 1,146,669 |
2019-11-25 | $205.19 | $209.32 | $205.19 | $209.04 | $206.22 | 656,813 |
2019-11-22 | $204.17 | $204.34 | $202.81 | $203.94 | $201.19 | 350,559 |
2019-11-21 | $204.85 | $204.85 | $202.93 | $203.47 | $200.72 | 297,625 |
2019-11-20 | $204.24 | $205.97 | $202.65 | $204.61 | $201.85 | 872,903 |
2019-11-19 | $204.44 | $205.81 | $203.62 | $205.01 | $202.24 | 328,250 |
2019-11-18 | $203.57 | $203.77 | $202.72 | $203.60 | $200.85 | 664,996 |
2019-11-15 | $203.73 | $204.51 | $202.92 | $203.82 | $201.07 | 708,134 |
2019-11-14 | $202.13 | $203.34 | $202.13 | $202.52 | $199.78 | 372,446 |
2019-11-13 | $201.52 | $202.91 | $200.87 | $202.48 | $199.75 | 416,481 |
2019-11-12 | $202.95 | $204.22 | $202.38 | $202.90 | $200.16 | 388,415 |
2019-11-11 | $201.56 | $202.84 | $201.19 | $202.69 | $199.95 | 358,664 |
2019-11-08 | $201.15 | $203.02 | $200.93 | $202.79 | $200.05 | 913,429 |
2019-11-07 | $203.04 | $203.67 | $201.21 | $201.88 | $199.15 | 583,905 |
2019-11-06 | $202.41 | $202.44 | $200.89 | $201.32 | $198.60 | 288,310 |
2019-11-05 | $202.90 | $204.08 | $202.21 | $202.61 | $199.87 | 499,891 |
2019-11-04 | $203.51 | $203.88 | $201.84 | $202.03 | $199.30 | 532,517 |
2019-11-01 | $199.66 | $202.18 | $199.13 | $201.90 | $199.17 | 525,944 |
2019-10-31 | $199.14 | $199.14 | $196.72 | $198.51 | $195.83 | 412,583 |
2019-10-30 | $199.73 | $199.88 | $197.94 | $199.52 | $196.83 | 245,891 |
2019-10-29 | $198.78 | $200.49 | $198.61 | $199.70 | $197.00 | 260,600 |
2019-10-28 | $197.89 | $199.89 | $197.89 | $198.99 | $196.30 | 319,074 |
2019-10-25 | $195.44 | $197.84 | $195.44 | $197.03 | $194.37 | 173,793 |
2019-10-24 | $196.38 | $196.38 | $194.97 | $195.92 | $193.27 | 303,804 |
2019-10-23 | $195.81 | $196.55 | $195.00 | $195.64 | $193.00 | 218,171 |
2019-10-22 | $196.59 | $197.12 | $195.66 | $195.80 | $193.16 | 215,377 |
2019-10-21 | $196.45 | $197.59 | $196.09 | $196.37 | $193.72 | 294,560 |
2019-10-18 | $195.38 | $196.10 | $193.10 | $194.66 | $192.03 | 584,500 |
2019-10-17 | $194.47 | $196.34 | $194.40 | $196.09 | $193.44 | 634,198 |
2019-10-16 | $193.22 | $194.22 | $193.10 | $193.51 | $190.90 | 198,378 |
2019-10-15 | $191.76 | $194.30 | $191.50 | $193.79 | $191.17 | 326,716 |
2019-10-14 | $191.30 | $191.75 | $190.57 | $191.12 | $188.54 | 196,779 |
2019-10-11 | $190.87 | $193.85 | $190.86 | $191.84 | $189.25 | 733,445 |
2019-10-10 | $188.02 | $189.37 | $187.59 | $188.21 | $185.67 | 248,749 |
2019-10-09 | $187.66 | $188.35 | $187.20 | $187.77 | $185.23 | 314,371 |
2019-10-08 | $188.18 | $188.79 | $186.19 | $186.63 | $184.11 | 550,498 |
2019-10-07 | $190.10 | $191.45 | $189.11 | $190.12 | $187.55 | 651,975 |
2019-10-04 | $189.13 | $190.67 | $187.92 | $190.63 | $188.06 | 613,204 |
2019-10-03 | $186.80 | $188.99 | $184.64 | $188.70 | $186.15 | 536,539 |
2019-10-02 | $187.55 | $187.72 | $185.55 | $187.49 | $184.96 | 581,906 |
2019-10-01 | $193.66 | $195.40 | $188.37 | $188.79 | $186.24 | 860,457 |
2019-09-30 | $192.36 | $194.01 | $191.79 | $192.73 | $190.13 | 597,944 |
2019-09-27 | $194.91 | $195.22 | $191.12 | $192.02 | $189.43 | 771,340 |
2019-09-26 | $196.54 | $196.55 | $193.76 | $194.36 | $191.73 | 437,733 |
2019-09-25 | $194.92 | $197.14 | $193.92 | $196.78 | $194.12 | 334,513 |
2019-09-24 | $199.25 | $199.48 | $194.31 | $195.23 | $192.59 | 544,264 |
2019-09-23 | $199.22 | $200.25 | $198.71 | $199.24 | $196.16 | 216,721 |
2019-09-20 | $200.09 | $201.13 | $198.35 | $199.82 | $196.73 | 204,545 |
2019-09-19 | $201.49 | $203.10 | $200.05 | $200.22 | $197.12 | 755,254 |
2019-09-18 | $202.28 | $202.45 | $199.04 | $201.17 | $198.06 | 558,458 |
2019-09-17 | $201.68 | $202.46 | $200.97 | $202.26 | $199.13 | 224,091 |
2019-09-16 | $200.67 | $203.12 | $200.39 | $202.14 | $199.01 | 559,245 |
2019-09-13 | $202.44 | $203.46 | $201.38 | $201.66 | $198.54 | 622,358 |
2019-09-12 | $201.97 | $202.75 | $200.11 | $201.49 | $198.37 | 389,781 |
2019-09-11 | $197.94 | $201.75 | $197.15 | $201.33 | $198.21 | 857,544 |
2019-09-10 | $194.94 | $197.58 | $193.16 | $197.32 | $194.27 | 593,055 |
2019-09-09 | $195.75 | $196.41 | $193.88 | $195.45 | $192.43 | 619,296 |
2019-09-06 | $196.12 | $196.87 | $194.64 | $194.83 | $191.82 | 213,081 |
2019-09-05 | $195.00 | $197.46 | $194.17 | $195.77 | $192.74 | 451,274 |
2019-09-04 | $193.16 | $193.52 | $191.85 | $192.79 | $189.81 | 225,658 |
2019-09-03 | $193.03 | $194.35 | $190.61 | $191.35 | $188.39 | 556,862 |
2019-08-30 | $196.26 | $196.56 | $193.52 | $194.70 | $191.69 | 400,222 |
2019-08-29 | $194.08 | $195.43 | $193.94 | $195.14 | $192.12 | 576,762 |
2019-08-28 | $189.64 | $193.04 | $188.99 | $191.97 | $189.00 | 270,364 |
2019-08-27 | $193.87 | $194.11 | $189.65 | $189.94 | $187.00 | 337,749 |
2019-08-26 | $192.36 | $192.69 | $190.69 | $192.69 | $189.71 | 227,354 |
2019-08-23 | $195.24 | $196.73 | $189.86 | $190.52 | $187.57 | 299,588 |
2019-08-22 | $197.51 | $197.85 | $195.06 | $196.41 | $193.37 | 448,168 |
2019-08-21 | $197.17 | $197.59 | $196.33 | $197.11 | $194.06 | 236,670 |
2019-08-20 | $196.20 | $196.44 | $195.15 | $195.38 | $192.36 | 189,485 |
2019-08-19 | $197.11 | $197.66 | $196.33 | $196.44 | $193.40 | 417,823 |
2019-08-16 | $192.04 | $195.25 | $192.04 | $194.86 | $191.84 | 244,591 |
2019-08-15 | $192.23 | $192.33 | $190.03 | $190.86 | $187.91 | 377,437 |
2019-08-14 | $193.94 | $194.18 | $191.16 | $191.76 | $188.79 | 600,168 |
2019-08-13 | $193.98 | $198.48 | $193.38 | $197.00 | $193.95 | 776,758 |
2019-08-12 | $195.97 | $196.53 | $193.97 | $194.50 | $191.49 | 344,252 |
2019-08-09 | $198.97 | $199.04 | $196.33 | $197.08 | $194.03 | 469,044 |
2019-08-08 | $196.39 | $199.87 | $196.39 | $199.59 | $196.50 | 519,601 |
2019-08-07 | $193.54 | $195.99 | $192.16 | $195.60 | $192.57 | 711,694 |
2019-08-06 | $194.45 | $195.63 | $192.83 | $195.25 | $192.23 | 296,590 |
2019-08-05 | $195.44 | $195.66 | $190.70 | $193.06 | $190.07 | 625,961 |
2019-08-02 | $200.73 | $200.91 | $197.49 | $199.17 | $196.09 | 357,559 |
2019-08-01 | $204.14 | $206.41 | $200.74 | $201.74 | $198.62 | 386,376 |
2019-07-31 | $205.52 | $207.20 | $202.13 | $203.49 | $200.34 | 880,424 |
2019-07-30 | $201.76 | $205.15 | $201.47 | $205.08 | $201.91 | 275,221 |
2019-07-29 | $204.56 | $204.92 | $202.21 | $203.27 | $200.12 | 376,483 |
2019-07-26 | $202.40 | $204.90 | $202.40 | $204.52 | $201.36 | 355,144 |
2019-07-25 | $204.42 | $204.46 | $201.89 | $201.96 | $198.84 | 241,187 |
2019-07-24 | $200.72 | $204.81 | $200.64 | $204.60 | $201.43 | 476,155 |
2019-07-23 | $201.23 | $201.43 | $199.91 | $201.43 | $198.31 | 208,707 |
2019-07-22 | $200.99 | $201.90 | $200.33 | $200.56 | $197.46 | 367,233 |
2019-07-19 | $202.27 | $202.87 | $200.47 | $200.53 | $197.43 | 165,875 |
2019-07-18 | $200.80 | $202.43 | $200.58 | $201.95 | $198.83 | 1,244,558 |
2019-07-17 | $201.82 | $202.09 | $200.26 | $200.81 | $197.70 | 737,748 |
2019-07-16 | $202.21 | $203.04 | $201.53 | $201.90 | $198.78 | 203,953 |
2019-07-15 | $203.29 | $203.29 | $201.62 | $202.19 | $199.06 | 348,752 |
2019-07-12 | $201.47 | $203.31 | $201.15 | $202.58 | $199.45 | 713,377 |
2019-07-11 | $202.42 | $202.73 | $200.18 | $201.15 | $198.04 | 167,982 |
2019-07-10 | $202.61 | $203.23 | $200.90 | $202.19 | $199.06 | 1,722,430 |
2019-07-09 | $199.98 | $201.56 | $199.93 | $201.52 | $198.40 | 524,112 |
2019-07-08 | $202.13 | $202.31 | $200.37 | $200.93 | $197.82 | 202,668 |
2019-07-05 | $201.81 | $202.99 | $200.89 | $202.84 | $199.70 | 239,663 |
2019-07-03 | $201.93 | $203.01 | $201.39 | $202.89 | $199.75 | 666,550 |
2019-07-02 | $202.14 | $202.32 | $200.09 | $201.20 | $198.09 | 530,196 |
2019-07-01 | $204.26 | $204.94 | $201.14 | $202.34 | $199.21 | 896,708 |
2019-06-28 | $199.72 | $202.09 | $199.72 | $200.87 | $197.76 | 2,762,936 |
2019-06-27 | $195.78 | $199.27 | $195.78 | $199.21 | $196.13 | 892,502 |
2019-06-26 | $196.24 | $197.10 | $194.90 | $194.94 | $191.92 | 196,320 |
2019-06-25 | $197.37 | $197.81 | $195.22 | $195.46 | $192.44 | 398,519 |
2019-06-24 | $200.37 | $200.46 | $196.91 | $196.91 | $193.86 | 1,303,285 |
2019-06-21 | $201.28 | $201.28 | $199.04 | $201.08 | $197.97 | 1,486,783 |
2019-06-20 | $202.83 | $203.20 | $200.41 | $201.68 | $198.56 | 281,733 |
2019-06-19 | $199.87 | $200.70 | $199.00 | $200.51 | $197.41 | 348,376 |
2019-06-18 | $199.07 | $201.14 | $198.72 | $199.52 | $196.43 | 506,490 |
2019-06-17 | $196.03 | $198.31 | $195.99 | $197.40 | $194.35 | 650,281 |
2019-06-14 | $197.11 | $197.11 | $195.30 | $195.42 | $192.08 | 249,228 |
2019-06-13 | $196.29 | $197.45 | $195.70 | $197.36 | $193.99 | 153,856 |
2019-06-12 | $194.31 | $195.39 | $193.61 | $194.98 | $191.65 | 258,821 |
2019-06-11 | $197.26 | $197.49 | $193.35 | $194.55 | $191.22 | 245,152 |
2019-06-10 | $195.04 | $197.66 | $195.04 | $195.52 | $192.18 | 323,802 |
2019-06-07 | $193.03 | $194.75 | $192.84 | $194.14 | $190.82 | 165,898 |
2019-06-06 | $192.93 | $193.04 | $190.40 | $192.24 | $188.95 | 291,190 |
2019-06-05 | $193.41 | $193.79 | $190.93 | $192.90 | $189.60 | 727,126 |
2019-06-04 | $189.28 | $192.76 | $188.89 | $192.60 | $189.31 | 700,732 |
2019-06-03 | $187.58 | $188.83 | $186.18 | $187.22 | $184.02 | 974,346 |
2019-05-31 | $187.74 | $188.91 | $186.59 | $187.57 | $184.36 | 453,322 |
2019-05-30 | $190.75 | $191.98 | $189.00 | $190.27 | $187.02 | 337,125 |
2019-05-29 | $191.12 | $191.44 | $189.13 | $190.05 | $186.80 | 491,800 |
2019-05-28 | $193.67 | $194.83 | $192.21 | $192.32 | $189.03 | 324,820 |
2019-05-24 | $192.59 | $193.82 | $192.01 | $193.18 | $189.88 | 330,247 |
2019-05-23 | $193.54 | $193.54 | $190.26 | $191.55 | $188.28 | 300,392 |
2019-05-22 | $196.22 | $196.88 | $194.97 | $195.44 | $192.10 | 143,969 |
2019-05-21 | $194.85 | $197.26 | $194.85 | $197.07 | $193.70 | 438,172 |
2019-05-20 | $193.72 | $195.10 | $192.73 | $193.82 | $190.51 | 269,100 |
2019-05-17 | $196.57 | $198.61 | $194.95 | $195.32 | $191.98 | 335,791 |
2019-05-16 | $197.30 | $199.83 | $197.30 | $198.20 | $194.81 | 376,728 |
2019-05-15 | $194.03 | $197.21 | $193.69 | $196.79 | $193.43 | 355,616 |
2019-05-14 | $193.43 | $196.58 | $193.20 | $195.69 | $192.35 | 446,616 |
2019-05-13 | $195.95 | $196.21 | $192.39 | $193.09 | $189.79 | 460,215 |
2019-05-10 | $198.88 | $200.28 | $195.97 | $199.79 | $196.38 | 266,759 |
2019-05-09 | $198.61 | $200.48 | $196.14 | $199.84 | $196.42 | 431,320 |
2019-05-08 | $200.97 | $202.27 | $200.29 | $200.57 | $197.14 | 443,957 |
2019-05-07 | $204.13 | $204.94 | $199.73 | $201.57 | $198.12 | 350,540 |
2019-05-06 | $202.14 | $206.54 | $201.98 | $206.14 | $202.62 | 345,585 |
2019-05-03 | $202.62 | $205.79 | $202.42 | $205.75 | $202.23 | 455,282 |
2019-05-02 | $200.23 | $202.32 | $198.85 | $201.55 | $198.11 | 339,095 |
2019-05-01 | $203.08 | $203.10 | $200.31 | $200.31 | $196.89 | 776,292 |
2019-04-30 | $204.09 | $204.15 | $200.79 | $202.47 | $199.01 | 514,097 |
2019-04-29 | $203.33 | $204.53 | $203.02 | $203.88 | $200.40 | 488,884 |
2019-04-26 | $200.98 | $203.27 | $200.27 | $202.98 | $199.51 | 1,008,017 |
2019-04-25 | $201.14 | $201.31 | $199.01 | $200.76 | $197.33 | 714,345 |
2019-04-24 | $201.44 | $203.09 | $201.09 | $202.02 | $198.57 | 326,799 |
2019-04-23 | $198.38 | $202.10 | $198.38 | $201.48 | $198.04 | 827,884 |
2019-04-22 | $197.51 | $198.48 | $197.26 | $198.03 | $194.65 | 1,067,793 |
2019-04-18 | $198.18 | $198.74 | $195.87 | $198.06 | $194.67 | 2,756,998 |
2019-04-17 | $201.91 | $201.91 | $196.83 | $198.07 | $194.68 | 471,086 |
2019-04-16 | $201.63 | $201.99 | $200.33 | $201.09 | $197.65 | 765,837 |
2019-04-15 | $201.64 | $201.91 | $199.81 | $200.78 | $197.35 | 348,884 |
2019-04-12 | $202.34 | $202.34 | $200.74 | $201.20 | $197.76 | 377,858 |
2019-04-11 | $201.67 | $201.74 | $200.60 | $200.88 | $197.45 | 649,100 |
2019-04-10 | $199.05 | $201.41 | $198.69 | $201.41 | $197.97 | 231,654 |
2019-04-09 | $200.04 | $200.57 | $198.25 | $198.58 | $195.19 | 274,608 |
2019-04-08 | $200.85 | $201.12 | $199.32 | $200.92 | $197.49 | 367,204 |
2019-04-05 | $200.07 | $201.62 | $199.98 | $201.50 | $198.06 | 455,329 |
2019-04-04 | $199.62 | $200.28 | $197.97 | $199.53 | $196.12 | 295,371 |
2019-04-03 | $199.64 | $200.61 | $198.85 | $199.44 | $196.03 | 439,546 |
2019-04-02 | $198.36 | $198.36 | $196.66 | $197.97 | $194.59 | 340,470 |
2019-04-01 | $198.17 | $198.55 | $197.14 | $198.03 | $194.65 | 951,285 |
2019-03-29 | $196.75 | $197.25 | $195.26 | $196.66 | $193.30 | 557,097 |
2019-03-28 | $194.03 | $195.83 | $193.07 | $195.27 | $191.93 | 403,700 |
2019-03-27 | $194.73 | $195.28 | $190.91 | $193.34 | $190.04 | 651,403 |
2019-03-26 | $194.62 | $196.42 | $193.66 | $194.86 | $191.53 | 507,503 |
2019-03-25 | $191.99 | $194.43 | $190.62 | $193.19 | $189.89 | 614,182 |
2019-03-22 | $198.65 | $199.37 | $192.18 | $192.20 | $188.92 | 836,756 |
2019-03-21 | $196.29 | $200.95 | $196.29 | $200.27 | $196.85 | 804,411 |
2019-03-20 | $198.41 | $199.58 | $195.59 | $197.12 | $193.75 | 466,632 |
2019-03-19 | $200.16 | $200.17 | $198.30 | $198.80 | $195.09 | 337,768 |
2019-03-18 | $198.31 | $200.14 | $197.29 | $199.15 | $195.44 | 657,347 |
2019-03-15 | $197.46 | $199.23 | $197.36 | $197.84 | $194.15 | 578,414 |
2019-03-14 | $197.96 | $198.10 | $197.02 | $197.12 | $193.45 | 311,445 |
2019-03-13 | $197.95 | $199.08 | $197.78 | $197.99 | $194.30 | 233,391 |
2019-03-12 | $197.24 | $197.96 | $196.42 | $197.23 | $193.55 | 182,509 |
2019-03-11 | $193.93 | $197.07 | $193.64 | $196.96 | $193.29 | 430,927 |
2019-03-08 | $191.83 | $193.43 | $191.58 | $193.22 | $189.62 | 256,084 |
2019-03-07 | $194.50 | $195.19 | $192.48 | $193.29 | $189.69 | 405,556 |
2019-03-06 | $198.70 | $198.91 | $194.35 | $194.54 | $190.91 | 842,090 |
2019-03-05 | $199.67 | $199.87 | $198.31 | $198.77 | $195.06 | 303,174 |
2019-03-04 | $202.64 | $202.96 | $197.78 | $199.44 | $195.72 | 1,213,205 |
2019-03-01 | $201.17 | $202.29 | $200.08 | $202.05 | $198.28 | 996,017 |
2019-02-28 | $199.85 | $200.62 | $198.76 | $199.53 | $195.81 | 957,834 |
2019-02-27 | $198.59 | $200.29 | $198.21 | $200.08 | $196.35 | 355,553 |
2019-02-26 | $200.35 | $200.81 | $199.17 | $199.25 | $195.54 | 1,277,822 |
2019-02-25 | $201.66 | $202.43 | $200.59 | $200.74 | $197.00 | 421,431 |
2019-02-22 | $198.47 | $200.17 | $198.30 | $200.12 | $196.39 | 835,375 |
2019-02-21 | $198.30 | $198.70 | $197.01 | $197.88 | $194.19 | 494,459 |
2019-02-20 | $198.21 | $198.99 | $197.56 | $198.74 | $195.04 | 713,710 |
2019-02-19 | $197.11 | $198.75 | $197.08 | $198.11 | $194.42 | 281,212 |
2019-02-15 | $195.83 | $197.84 | $195.24 | $197.82 | $194.13 | 300,401 |
2019-02-14 | $192.87 | $195.27 | $192.63 | $194.65 | $191.02 | 329,225 |
2019-02-13 | $194.13 | $194.73 | $193.00 | $193.91 | $190.30 | 201,429 |
2019-02-12 | $191.67 | $193.57 | $191.58 | $193.48 | $189.87 | 518,598 |
2019-02-11 | $189.36 | $190.43 | $188.48 | $190.35 | $186.80 | 963,084 |
2019-02-08 | $186.98 | $188.68 | $186.67 | $188.68 | $185.16 | 564,798 |
2019-02-07 | $188.77 | $189.61 | $186.35 | $188.07 | $184.56 | 1,041,229 |
2019-02-06 | $190.41 | $190.97 | $188.94 | $190.25 | $186.70 | 192,024 |
2019-02-05 | $190.28 | $191.30 | $189.51 | $190.47 | $186.92 | 339,000 |
2019-02-04 | $187.97 | $190.10 | $187.56 | $190.07 | $186.53 | 633,108 |
2019-02-01 | $187.71 | $188.43 | $186.74 | $187.78 | $184.28 | 385,100 |
2019-01-31 | $185.31 | $188.16 | $185.31 | $187.44 | $183.95 | 844,259 |
2019-01-30 | $184.05 | $185.92 | $182.37 | $185.45 | $181.99 | 281,956 |
2019-01-29 | $183.70 | $183.92 | $182.37 | $182.97 | $179.56 | 311,881 |
2019-01-28 | $183.11 | $184.39 | $182.39 | $183.59 | $180.17 | 794,977 |
2019-01-25 | $184.04 | $185.44 | $183.81 | $185.10 | $181.65 | 487,920 |
2019-01-24 | $181.13 | $182.80 | $180.96 | $182.51 | $179.11 | 294,856 |
2019-01-23 | $182.41 | $183.55 | $179.62 | $181.20 | $177.82 | 503,911 |
2019-01-22 | $184.15 | $184.51 | $180.68 | $181.89 | $178.50 | 1,545,227 |
2019-01-18 | $184.25 | $186.09 | $183.26 | $185.53 | $182.07 | 1,413,025 |
2019-01-17 | $180.52 | $184.06 | $180.52 | $183.29 | $179.87 | 579,941 |
2019-01-16 | $180.81 | $182.84 | $180.81 | $181.29 | $177.91 | 315,987 |
2019-01-15 | $178.85 | $180.69 | $178.36 | $180.60 | $177.23 | 353,694 |
2019-01-14 | $179.38 | $179.88 | $178.18 | $178.50 | $175.17 | 1,849,436 |
2019-01-11 | $179.75 | $181.04 | $179.21 | $180.61 | $177.24 | 1,331,329 |
2019-01-10 | $178.10 | $180.75 | $177.31 | $180.61 | $177.24 | 589,516 |
2019-01-09 | $178.70 | $180.25 | $178.00 | $179.40 | $176.06 | 507,046 |
2019-01-08 | $176.84 | $177.92 | $174.52 | $177.81 | $174.50 | 1,589,548 |
2019-01-07 | $171.51 | $176.04 | $171.06 | $175.10 | $171.84 | 927,553 |
2019-01-04 | $166.37 | $171.76 | $166.31 | $171.04 | $167.85 | 706,316 |
2019-01-03 | $167.25 | $167.71 | $163.92 | $164.26 | $161.20 | 585,400 |
2019-01-02 | $165.55 | $169.09 | $164.84 | $168.53 | $165.39 | 875,074 |
2018-12-31 | $167.26 | $168.03 | $165.47 | $168.00 | $164.87 | 994,940 |
2018-12-28 | $166.07 | $169.06 | $164.41 | $166.19 | $163.09 | 1,106,634 |
2018-12-27 | $162.65 | $165.85 | $159.82 | $165.81 | $162.72 | 1,534,646 |
2018-12-26 | $157.15 | $165.20 | $157.00 | $165.05 | $161.97 | 1,390,019 |
2018-12-24 | $157.92 | $159.45 | $156.03 | $156.33 | $153.42 | 1,071,625 |
2018-12-21 | $164.45 | $164.76 | $158.19 | $158.73 | $155.77 | 1,446,995 |
2018-12-20 | $166.85 | $167.74 | $161.64 | $163.76 | $160.71 | 1,639,417 |
2018-12-19 | $171.06 | $173.07 | $166.05 | $167.34 | $164.22 | 2,375,734 |
2018-12-18 | $172.35 | $173.79 | $169.99 | $170.84 | $167.66 | 1,354,122 |
2018-12-17 | $174.64 | $175.91 | $169.73 | $170.77 | $167.59 | 1,115,252 |
2018-12-14 | $176.93 | $179.17 | $175.04 | $175.57 | $171.94 | 2,230,980 |
2018-12-13 | $181.76 | $182.58 | $178.17 | $178.56 | $174.86 | 1,164,313 |
2018-12-12 | $181.30 | $184.00 | $181.22 | $181.32 | $177.57 | 1,511,165 |
2018-12-11 | $182.39 | $182.93 | $177.76 | $179.29 | $175.58 | 1,141,944 |
2018-12-10 | $179.24 | $180.65 | $175.85 | $179.56 | $175.84 | 1,482,586 |
2018-12-07 | $183.93 | $185.39 | $178.07 | $179.28 | $175.57 | 1,455,661 |
2018-12-06 | $181.53 | $184.14 | $179.18 | $184.14 | $180.33 | 1,135,131 |
2018-12-04 | $192.92 | $193.20 | $183.91 | $184.41 | $180.59 | 920,871 |
2018-12-03 | $194.34 | $194.34 | $190.45 | $193.11 | $189.11 | 1,029,278 |
2018-11-30 | $189.16 | $191.05 | $188.79 | $190.76 | $186.81 | 784,464 |
2018-11-29 | $189.32 | $190.95 | $187.83 | $189.65 | $185.73 | 373,152 |
2018-11-28 | $185.54 | $190.25 | $183.92 | $190.15 | $186.21 | 1,006,129 |
2018-11-27 | $185.51 | $185.99 | $184.06 | $184.45 | $180.63 | 394,761 |
2018-11-26 | $185.23 | $186.84 | $184.68 | $186.45 | $182.59 | 721,443 |
2018-11-23 | $181.96 | $185.31 | $181.63 | $183.55 | $179.75 | 398,243 |
2018-11-21 | $181.41 | $184.63 | $181.04 | $183.16 | $179.37 | 608,042 |
2018-11-20 | $181.00 | $183.35 | $179.01 | $180.31 | $176.58 | 1,408,975 |
2018-11-19 | $188.96 | $189.26 | $183.18 | $183.68 | $179.88 | 1,481,516 |
2018-11-16 | $187.27 | $189.72 | $186.44 | $189.31 | $185.39 | 1,229,254 |
2018-11-15 | $184.31 | $189.12 | $183.72 | $188.82 | $184.91 | 1,206,486 |
2018-11-14 | $188.37 | $189.37 | $184.35 | $185.51 | $181.67 | 911,372 |
2018-11-13 | $188.30 | $190.25 | $186.39 | $186.73 | $182.87 | 1,498,949 |
2018-11-12 | $192.25 | $192.55 | $187.29 | $187.65 | $183.77 | 1,209,556 |
2018-11-09 | $195.48 | $195.55 | $190.99 | $192.61 | $188.62 | 1,172,953 |
2018-11-08 | $197.02 | $198.59 | $196.47 | $197.30 | $193.22 | 1,207,995 |
2018-11-07 | $194.47 | $197.71 | $193.76 | $197.61 | $193.52 | 854,026 |
2018-11-06 | $192.02 | $194.13 | $191.74 | $193.35 | $189.35 | 745,090 |
2018-11-05 | $193.59 | $193.88 | $190.28 | $192.28 | $188.30 | 1,140,886 |
2018-11-02 | $194.06 | $195.15 | $191.54 | $193.48 | $189.48 | 1,849,215 |
2018-11-01 | $188.95 | $193.56 | $188.52 | $193.01 | $189.02 | 1,363,386 |
2018-10-31 | $188.45 | $190.11 | $187.49 | $187.89 | $184.00 | 1,097,256 |
2018-10-30 | $181.90 | $186.38 | $181.74 | $186.13 | $182.28 | 926,103 |
2018-10-29 | $186.52 | $188.07 | $179.76 | $182.17 | $178.40 | 801,960 |
2018-10-26 | $183.85 | $186.93 | $180.41 | $184.14 | $180.33 | 1,480,852 |
2018-10-25 | $183.40 | $187.56 | $183.10 | $186.44 | $182.58 | 976,771 |
2018-10-24 | $189.97 | $190.87 | $181.98 | $182.09 | $178.32 | 1,623,765 |
2018-10-23 | $188.80 | $191.86 | $186.21 | $190.30 | $186.36 | 1,383,893 |
2018-10-22 | $192.27 | $193.30 | $190.68 | $191.82 | $187.85 | 1,500,669 |
2018-10-19 | $195.22 | $196.48 | $191.02 | $191.73 | $187.76 | 1,174,768 |
2018-10-18 | $197.97 | $198.14 | $193.69 | $194.90 | $190.87 | 1,089,084 |
2018-10-17 | $199.09 | $199.17 | $195.95 | $198.70 | $194.59 | 836,132 |
2018-10-16 | $194.02 | $199.88 | $193.08 | $199.46 | $195.33 | 1,419,387 |
2018-10-15 | $192.20 | $194.19 | $190.42 | $192.84 | $188.85 | 1,379,257 |
2018-10-12 | $194.37 | $195.08 | $190.25 | $192.47 | $188.49 | 2,010,984 |
2018-10-11 | $193.05 | $196.13 | $191.03 | $191.18 | $187.22 | 2,792,755 |
2018-10-10 | $200.63 | $200.82 | $193.88 | $194.26 | $190.24 | 4,382,248 |
2018-10-09 | $202.18 | $203.99 | $200.86 | $201.14 | $196.98 | 2,074,762 |
2018-10-08 | $203.44 | $204.33 | $200.51 | $202.61 | $198.42 | 1,169,578 |
2018-10-05 | $206.62 | $207.37 | $201.72 | $204.19 | $199.96 | 2,040,836 |
2018-10-04 | $209.82 | $209.83 | $205.80 | $206.51 | $202.24 | 1,410,104 |
2018-10-03 | $209.47 | $211.36 | $208.41 | $210.37 | $206.02 | 974,773 |
2018-10-02 | $211.54 | $211.84 | $207.97 | $208.58 | $204.26 | 2,740,389 |
2018-10-01 | $216.10 | $216.10 | $211.21 | $211.73 | $207.35 | 1,220,451 |
2018-09-28 | $213.86 | $216.10 | $213.70 | $215.08 | $210.63 | 973,351 |
2018-09-27 | $214.93 | $215.48 | $214.20 | $214.49 | $210.05 | 479,279 |
2018-09-26 | $216.80 | $217.15 | $214.30 | $214.57 | $210.13 | 895,766 |
2018-09-25 | $216.29 | $217.31 | $216.10 | $216.75 | $211.97 | 435,880 |
2018-09-24 | $215.53 | $216.38 | $214.16 | $215.86 | $211.10 | 604,000 |
2018-09-21 | $217.67 | $218.23 | $215.59 | $215.59 | $210.84 | 822,105 |
2018-09-20 | $216.13 | $217.37 | $215.33 | $217.33 | $212.54 | 857,702 |
2018-09-19 | $216.62 | $217.40 | $214.40 | $215.27 | $210.53 | 766,573 |
2018-09-18 | $215.42 | $217.26 | $215.42 | $216.62 | $211.85 | 1,019,613 |
2018-09-17 | $218.68 | $218.95 | $214.81 | $214.98 | $210.24 | 2,231,016 |
2018-09-14 | $217.74 | $219.50 | $217.42 | $218.68 | $213.86 | 404,836 |
2018-09-13 | $218.50 | $219.09 | $217.09 | $217.59 | $212.80 | 384,289 |
2018-09-12 | $217.80 | $218.17 | $215.47 | $217.58 | $212.79 | 1,496,124 |
2018-09-11 | $217.42 | $219.00 | $216.82 | $218.20 | $213.39 | 775,418 |
2018-09-10 | $217.78 | $218.69 | $217.00 | $217.76 | $212.96 | 464,654 |
2018-09-07 | $216.01 | $218.62 | $215.25 | $216.88 | $212.10 | 1,626,694 |
2018-09-06 | $218.94 | $219.12 | $216.17 | $216.71 | $211.94 | 976,583 |
2018-09-05 | $219.67 | $219.67 | $216.01 | $218.54 | $213.73 | 3,099,079 |
2018-09-04 | $220.04 | $220.35 | $217.85 | $219.89 | $215.05 | 1,898,059 |
2018-08-31 | $218.49 | $220.82 | $218.49 | $220.33 | $215.48 | 688,487 |
2018-08-30 | $218.61 | $220.22 | $218.38 | $219.01 | $214.19 | 683,496 |
2018-08-29 | $218.18 | $219.25 | $217.62 | $218.91 | $214.09 | 524,607 |
2018-08-28 | $218.05 | $218.46 | $216.70 | $217.85 | $213.05 | 807,411 |
2018-08-27 | $217.67 | $218.64 | $217.26 | $217.52 | $212.73 | 560,788 |
2018-08-24 | $215.80 | $216.99 | $215.70 | $216.66 | $211.89 | 371,336 |
2018-08-23 | $215.26 | $216.23 | $214.20 | $215.21 | $210.47 | 521,522 |
2018-08-22 | $214.05 | $215.63 | $213.97 | $215.26 | $210.52 | 628,415 |
2018-08-21 | $212.27 | $215.17 | $212.27 | $214.30 | $209.58 | 2,158,781 |
2018-08-20 | $212.05 | $212.33 | $210.46 | $211.79 | $207.12 | 817,783 |
2018-08-17 | $210.35 | $211.48 | $209.33 | $211.27 | $206.62 | 1,177,060 |
2018-08-16 | $209.69 | $211.08 | $209.19 | $210.35 | $205.72 | 485,826 |
2018-08-15 | $210.68 | $210.86 | $207.24 | $208.60 | $204.00 | 1,016,122 |
2018-08-14 | $209.93 | $212.13 | $209.88 | $211.61 | $206.95 | 1,196,293 |
2018-08-13 | $211.09 | $211.70 | $208.60 | $209.49 | $204.87 | 817,933 |
2018-08-10 | $209.81 | $212.54 | $209.81 | $210.92 | $206.27 | 1,371,651 |
2018-08-09 | $210.44 | $212.37 | $210.39 | $211.03 | $206.38 | 857,080 |
2018-08-08 | $210.71 | $211.71 | $209.02 | $210.30 | $205.67 | 828,089 |
2018-08-07 | $208.33 | $211.71 | $208.33 | $210.88 | $206.23 | 2,092,789 |
2018-08-06 | $208.33 | $210.21 | $207.88 | $210.19 | $205.56 | 666,978 |
2018-08-03 | $210.00 | $210.60 | $207.41 | $208.33 | $203.74 | 1,081,296 |
2018-08-02 | $206.79 | $209.99 | $206.79 | $209.68 | $205.06 | 2,086,382 |
2018-08-01 | $207.36 | $208.44 | $206.25 | $207.75 | $203.17 | 1,539,998 |
2018-07-31 | $205.22 | $208.63 | $204.96 | $207.55 | $202.98 | 1,295,507 |
2018-07-30 | $207.28 | $207.78 | $204.47 | $204.76 | $200.25 | 2,201,231 |
2018-07-27 | $212.57 | $212.66 | $206.37 | $207.32 | $202.75 | 3,551,985 |
2018-07-26 | $211.32 | $213.52 | $211.04 | $212.29 | $207.61 | 879,348 |
2018-07-25 | $209.83 | $211.35 | $209.43 | $211.27 | $206.62 | 621,292 |
2018-07-24 | $214.13 | $214.61 | $208.87 | $209.70 | $205.08 | 1,148,260 |
2018-07-23 | $212.49 | $213.52 | $211.58 | $213.09 | $208.40 | 499,259 |
2018-07-20 | $213.48 | $214.01 | $212.66 | $212.83 | $208.14 | 590,344 |
2018-07-19 | $212.05 | $213.86 | $211.18 | $213.68 | $208.97 | 527,188 |
2018-07-18 | $211.84 | $212.46 | $210.29 | $212.30 | $207.62 | 375,284 |
2018-07-17 | $209.71 | $212.18 | $209.66 | $211.83 | $207.16 | 588,811 |
2018-07-16 | $211.38 | $211.73 | $208.91 | $209.94 | $205.31 | 504,986 |
2018-07-13 | $211.67 | $212.53 | $210.93 | $211.21 | $206.56 | 814,802 |
2018-07-12 | $210.97 | $211.75 | $209.46 | $211.56 | $206.90 | 962,118 |
2018-07-11 | $209.69 | $211.33 | $209.42 | $209.67 | $205.05 | 921,939 |
2018-07-10 | $212.71 | $212.90 | $209.87 | $210.95 | $206.30 | 426,540 |
2018-07-09 | $212.26 | $212.80 | $210.85 | $212.22 | $207.54 | 463,622 |
2018-07-06 | $209.24 | $211.38 | $208.88 | $211.15 | $206.50 | 461,775 |
2018-07-05 | $207.74 | $209.18 | $206.59 | $209.18 | $204.57 | 604,990 |
2018-07-03 | $206.70 | $207.77 | $206.27 | $206.62 | $202.07 | 647,486 |
2018-07-02 | $203.15 | $206.38 | $202.73 | $206.31 | $201.46 | 525,190 |
2018-06-29 | $205.19 | $205.89 | $204.11 | $204.33 | $199.52 | 823,961 |
2018-06-28 | $203.02 | $204.70 | $201.58 | $204.30 | $199.49 | 798,949 |
2018-06-27 | $207.56 | $207.99 | $203.11 | $203.24 | $198.46 | 1,244,988 |
2018-06-26 | $206.02 | $208.36 | $205.67 | $207.44 | $202.56 | 670,694 |
2018-06-25 | $209.46 | $209.46 | $204.64 | $205.76 | $200.92 | 1,149,134 |
2018-06-22 | $212.60 | $212.60 | $209.90 | $210.14 | $205.20 | 927,977 |
2018-06-21 | $214.53 | $214.61 | $211.11 | $211.77 | $206.79 | 680,468 |
2018-06-20 | $213.55 | $214.74 | $213.21 | $214.36 | $209.32 | 452,854 |
2018-06-19 | $211.32 | $212.67 | $209.65 | $212.53 | $207.53 | 408,396 |
2018-06-18 | $210.83 | $212.87 | $210.22 | $212.81 | $207.80 | 698,926 |
2018-06-15 | $210.95 | $211.83 | $210.28 | $211.83 | $206.85 | 1,496,315 |
2018-06-14 | $210.93 | $211.81 | $210.14 | $211.67 | $206.69 | 484,370 |
2018-06-13 | $210.82 | $211.41 | $209.52 | $210.08 | $205.14 | 621,678 |
2018-06-12 | $209.01 | $210.82 | $208.99 | $210.49 | $205.54 | 492,497 |
2018-06-11 | $207.97 | $208.97 | $207.69 | $208.62 | $203.71 | 495,828 |
2018-06-08 | $206.59 | $207.96 | $206.41 | $207.89 | $203.00 | 459,175 |
2018-06-07 | $209.00 | $209.13 | $205.55 | $206.71 | $201.85 | 890,358 |
2018-06-06 | $207.27 | $208.84 | $206.85 | $208.81 | $203.90 | 558,517 |
2018-06-05 | $205.39 | $207.24 | $205.17 | $207.09 | $202.22 | 661,543 |
2018-06-04 | $205.21 | $205.46 | $203.44 | $205.46 | $200.63 | 320,081 |
2018-06-01 | $204.35 | $205.37 | $203.54 | $204.77 | $199.95 | 666,471 |
2018-05-31 | $204.47 | $205.06 | $202.53 | $202.88 | $198.11 | 624,524 |
2018-05-30 | $202.54 | $204.88 | $202.41 | $204.40 | $199.59 | 600,944 |
2018-05-29 | $200.39 | $201.97 | $199.52 | $201.35 | $196.61 | 361,062 |
2018-05-25 | $201.32 | $202.00 | $201.13 | $201.50 | $196.76 | 193,171 |
2018-05-24 | $201.33 | $202.09 | $200.00 | $201.64 | $196.90 | 247,002 |
2018-05-23 | $200.31 | $201.85 | $200.20 | $201.40 | $196.66 | 274,118 |
2018-05-22 | $203.38 | $203.51 | $200.93 | $201.06 | $196.33 | 457,724 |
2018-05-21 | $203.21 | $203.82 | $202.56 | $203.08 | $198.30 | 463,933 |
2018-05-18 | $202.20 | $202.86 | $201.63 | $202.27 | $197.51 | 1,268,285 |
2018-05-17 | $201.09 | $202.27 | $200.79 | $201.77 | $197.02 | 424,011 |
2018-05-16 | $199.22 | $201.74 | $199.22 | $201.09 | $196.36 | 562,011 |
2018-05-15 | $198.40 | $199.24 | $197.35 | $198.94 | $194.26 | 1,284,140 |
2018-05-14 | $200.20 | $201.24 | $198.77 | $199.11 | $194.43 | 631,986 |
2018-05-11 | $199.50 | $200.19 | $198.58 | $199.92 | $195.22 | 1,882,859 |
2018-05-10 | $198.54 | $200.38 | $198.39 | $199.39 | $194.70 | 373,945 |
2018-05-09 | $197.30 | $198.59 | $196.34 | $198.12 | $193.46 | 447,344 |
2018-05-08 | $195.85 | $197.00 | $195.77 | $196.96 | $192.33 | 260,265 |
2018-05-07 | $194.87 | $196.97 | $194.63 | $196.05 | $191.44 | 744,489 |
2018-05-04 | $191.12 | $195.05 | $190.60 | $194.10 | $189.53 | 306,386 |
2018-05-03 | $192.14 | $192.70 | $189.50 | $191.83 | $187.32 | 422,897 |
2018-05-02 | $192.04 | $194.47 | $191.94 | $192.99 | $188.45 | 208,619 |
2018-05-01 | $190.63 | $192.43 | $189.17 | $192.08 | $187.56 | 631,648 |
2018-04-30 | $192.96 | $193.83 | $190.84 | $190.99 | $186.50 | 2,415,592 |
2018-04-27 | $193.21 | $193.55 | $191.36 | $192.50 | $187.97 | 192,123 |
2018-04-26 | $192.24 | $193.58 | $191.63 | $192.86 | $188.32 | 461,373 |
2018-04-25 | $192.20 | $192.35 | $189.65 | $191.58 | $187.07 | 655,343 |
2018-04-24 | $194.87 | $195.59 | $190.52 | $192.13 | $187.61 | 518,169 |
2018-04-23 | $195.02 | $195.64 | $193.13 | $194.05 | $189.49 | 305,872 |
2018-04-20 | $195.76 | $196.50 | $194.37 | $194.80 | $190.22 | 273,301 |
2018-04-19 | $197.89 | $197.99 | $195.64 | $196.19 | $191.58 | 866,416 |
2018-04-18 | $198.06 | $199.07 | $197.20 | $198.08 | $193.42 | 858,441 |
2018-04-17 | $195.96 | $198.19 | $195.71 | $197.56 | $192.91 | 855,220 |
2018-04-16 | $194.28 | $195.25 | $192.98 | $194.68 | $190.10 | 258,832 |
2018-04-13 | $195.15 | $195.15 | $192.41 | $193.07 | $188.53 | 583,873 |
2018-04-12 | $193.91 | $195.14 | $193.22 | $194.35 | $189.78 | 356,598 |
2018-04-11 | $191.70 | $193.70 | $191.19 | $192.78 | $188.25 | 193,278 |
2018-04-10 | $190.91 | $193.13 | $189.83 | $192.28 | $187.76 | 450,372 |
2018-04-09 | $189.50 | $191.26 | $188.59 | $188.68 | $184.24 | 438,867 |
2018-04-06 | $190.30 | $191.70 | $186.39 | $187.98 | $183.56 | 951,585 |
2018-04-05 | $191.75 | $192.42 | $190.75 | $191.75 | $187.24 | 231,473 |
2018-04-04 | $185.36 | $191.08 | $185.11 | $190.55 | $186.07 | 580,432 |
2018-04-03 | $186.65 | $188.23 | $185.38 | $187.78 | $183.36 | 414,024 |
2018-04-02 | $190.36 | $190.89 | $184.14 | $185.51 | $181.15 | 698,741 |
2018-03-29 | $189.27 | $192.25 | $188.58 | $190.57 | $186.09 | 853,869 |
2018-03-28 | $189.48 | $189.84 | $187.03 | $188.12 | $183.70 | 329,827 |
2018-03-27 | $194.00 | $194.52 | $188.17 | $189.05 | $184.60 | 1,476,455 |
2018-03-26 | $191.61 | $193.40 | $189.48 | $193.32 | $188.77 | 557,795 |
2018-03-23 | $193.23 | $193.86 | $188.93 | $188.93 | $184.49 | 363,122 |
2018-03-22 | $195.79 | $197.55 | $193.06 | $193.16 | $188.62 | 519,226 |
2018-03-21 | $196.99 | $199.30 | $196.79 | $197.92 | $192.96 | 252,803 |
2018-03-20 | $196.59 | $197.47 | $196.21 | $196.84 | $191.91 | 563,064 |
2018-03-19 | $197.45 | $197.57 | $193.92 | $196.27 | $191.35 | 363,362 |
2018-03-16 | $197.60 | $198.88 | $197.21 | $198.21 | $193.24 | 309,130 |
2018-03-15 | $199.48 | $199.48 | $196.92 | $197.58 | $192.63 | 305,078 |
2018-03-14 | $200.31 | $200.69 | $198.32 | $198.92 | $193.94 | 360,242 |
2018-03-13 | $201.65 | $201.80 | $199.06 | $199.45 | $194.45 | 1,768,310 |
2018-03-12 | $200.94 | $201.11 | $199.87 | $200.59 | $195.56 | 254,201 |
2018-03-09 | $198.27 | $200.37 | $197.31 | $200.20 | $195.18 | 359,200 |
2018-03-08 | $197.58 | $198.02 | $195.80 | $197.08 | $192.14 | 243,809 |
2018-03-07 | $193.56 | $196.97 | $193.34 | $196.78 | $191.85 | 364,881 |
2018-03-06 | $193.43 | $194.78 | $191.55 | $194.76 | $189.88 | 259,828 |
2018-03-05 | $190.55 | $193.24 | $189.85 | $192.50 | $187.68 | 328,857 |
2018-03-02 | $185.65 | $191.59 | $185.60 | $191.10 | $186.31 | 485,384 |
2018-03-01 | $188.01 | $189.42 | $185.09 | $187.37 | $182.68 | 860,601 |
2018-02-28 | $191.68 | $192.11 | $188.37 | $188.42 | $183.70 | 508,291 |
2018-02-27 | $193.54 | $194.51 | $191.03 | $191.07 | $186.28 | 493,735 |
2018-02-26 | $192.78 | $193.86 | $191.52 | $193.40 | $188.55 | 547,708 |
2018-02-23 | $190.76 | $191.96 | $189.34 | $191.87 | $187.06 | 311,430 |
2018-02-22 | $190.48 | $192.03 | $189.26 | $189.48 | $184.73 | 780,198 |
2018-02-21 | $189.67 | $192.93 | $189.28 | $189.63 | $184.88 | 878,829 |
2018-02-20 | $189.16 | $191.53 | $189.00 | $189.45 | $184.70 | 498,013 |
2018-02-16 | $189.76 | $191.65 | $189.76 | $190.41 | $185.64 | 404,659 |
2018-02-15 | $189.09 | $190.23 | $186.73 | $190.05 | $185.29 | 492,087 |
2018-02-14 | $182.61 | $188.17 | $182.25 | $187.72 | $183.02 | 406,779 |
2018-02-13 | $182.43 | $184.41 | $182.09 | $183.95 | $179.34 | 473,946 |
2018-02-12 | $181.70 | $184.45 | $179.97 | $183.42 | $178.82 | 1,095,901 |
2018-02-09 | $181.59 | $182.76 | $175.64 | $181.42 | $176.87 | 761,312 |
2018-02-08 | $186.24 | $186.28 | $179.86 | $179.86 | $175.35 | 881,246 |
2018-02-07 | $185.78 | $187.14 | $184.47 | $185.90 | $181.24 | 509,211 |
2018-02-06 | $180.00 | $186.48 | $178.60 | $185.75 | $181.10 | 678,059 |
2018-02-05 | $188.83 | $190.68 | $183.19 | $183.19 | $178.60 | 761,254 |
2018-02-02 | $193.41 | $193.41 | $190.21 | $190.53 | $185.76 | 556,112 |
2018-02-01 | $193.16 | $195.32 | $192.59 | $194.56 | $189.69 | 373,018 |
2018-01-31 | $195.78 | $196.60 | $193.39 | $193.75 | $188.90 | 486,914 |
2018-01-30 | $195.18 | $196.27 | $194.50 | $194.87 | $189.99 | 853,168 |
2018-01-29 | $197.26 | $198.30 | $196.84 | $196.91 | $191.98 | 257,922 |
2018-01-26 | $197.16 | $197.86 | $196.27 | $197.73 | $192.78 | 241,664 |
2018-01-25 | $196.84 | $197.16 | $195.14 | $196.30 | $191.38 | 215,244 |
2018-01-24 | $197.47 | $197.99 | $194.95 | $195.83 | $190.92 | 344,937 |
2018-01-23 | $196.03 | $197.58 | $195.56 | $197.26 | $192.32 | 377,573 |
2018-01-22 | $194.87 | $196.33 | $194.73 | $196.31 | $191.39 | 1,403,332 |
2018-01-19 | $192.67 | $195.01 | $192.33 | $194.96 | $190.08 | 616,000 |
2018-01-18 | $192.72 | $193.07 | $192.05 | $192.27 | $187.45 | 246,255 |
2018-01-17 | $192.39 | $193.48 | $191.65 | $193.16 | $188.32 | 357,950 |
2018-01-16 | $194.87 | $195.68 | $191.01 | $191.36 | $186.57 | 561,276 |
2018-01-12 | $193.43 | $194.75 | $193.13 | $193.88 | $189.02 | 1,468,876 |
2018-01-11 | $190.35 | $193.25 | $190.11 | $193.12 | $188.28 | 555,428 |
2018-01-10 | $189.67 | $189.98 | $188.55 | $189.92 | $185.16 | 583,101 |
2018-01-09 | $190.47 | $190.88 | $189.85 | $190.25 | $185.48 | 351,892 |
2018-01-08 | $190.06 | $190.40 | $188.31 | $190.04 | $185.28 | 509,496 |
2018-01-05 | $190.37 | $190.37 | $189.22 | $190.17 | $185.41 | 503,657 |
2018-01-04 | $190.38 | $190.63 | $189.18 | $189.56 | $184.81 | 416,794 |
2018-01-03 | $188.46 | $189.48 | $188.40 | $189.13 | $184.39 | 568,977 |
2018-01-02 | $187.30 | $188.53 | $186.55 | $188.52 | $183.80 | 933,956 |
2017-12-29 | $188.62 | $188.62 | $186.57 | $186.70 | $182.02 | 458,988 |
2017-12-28 | $187.75 | $188.20 | $187.32 | $188.20 | $183.48 | 463,021 |
2017-12-27 | $187.49 | $188.35 | $187.12 | $187.47 | $182.77 | 393,825 |
2017-12-26 | $187.12 | $187.70 | $186.91 | $187.46 | $182.76 | 313,028 |
2017-12-22 | $187.68 | $187.68 | $186.86 | $187.33 | $182.64 | 416,937 |
2017-12-21 | $187.47 | $188.22 | $187.13 | $187.59 | $182.89 | 832,505 |
2017-12-20 | $187.64 | $187.89 | $186.66 | $187.30 | $182.22 | 370,242 |
2017-12-19 | $188.25 | $188.53 | $186.50 | $186.83 | $181.76 | 562,160 |
2017-12-18 | $187.21 | $188.43 | $187.16 | $187.84 | $182.75 | 901,591 |
2017-12-15 | $183.93 | $186.65 | $183.50 | $185.58 | $180.55 | 645,237 |
2017-12-14 | $185.09 | $185.56 | $182.45 | $182.96 | $178.00 | 988,053 |
2017-12-13 | $183.41 | $185.73 | $183.41 | $184.89 | $179.88 | 579,058 |
2017-12-12 | $184.44 | $184.80 | $183.19 | $183.25 | $178.28 | 2,220,669 |
2017-12-11 | $184.71 | $185.19 | $183.79 | $184.18 | $179.19 | 871,676 |
2017-12-08 | $184.70 | $185.42 | $184.09 | $184.33 | $179.33 | 751,193 |
2017-12-07 | $182.55 | $184.54 | $182.01 | $183.98 | $178.99 | 1,917,022 |
2017-12-06 | $182.54 | $183.24 | $181.51 | $181.98 | $177.05 | 690,461 |
2017-12-05 | $184.52 | $185.14 | $182.70 | $182.78 | $177.82 | 312,103 |
2017-12-04 | $187.94 | $188.57 | $183.97 | $184.11 | $179.12 | 602,850 |
2017-12-01 | $186.98 | $187.04 | $180.44 | $185.74 | $180.70 | 1,275,558 |
2017-11-30 | $186.62 | $187.50 | $186.37 | $186.77 | $181.71 | 868,586 |
2017-11-29 | $186.68 | $187.38 | $185.39 | $185.81 | $180.77 | 2,605,312 |
2017-11-28 | $184.38 | $186.47 | $183.96 | $186.39 | $181.34 | 804,050 |
2017-11-27 | $185.03 | $185.33 | $183.69 | $183.75 | $178.77 | 451,416 |
2017-11-24 | $184.60 | $184.82 | $184.14 | $184.63 | $179.62 | 106,192 |
2017-11-22 | $184.80 | $185.08 | $184.00 | $184.07 | $179.08 | 346,231 |
2017-11-21 | $183.13 | $184.48 | $183.02 | $184.48 | $179.48 | 1,007,011 |
2017-11-20 | $181.52 | $182.31 | $181.00 | $182.24 | $177.30 | 1,692,222 |
2017-11-17 | $179.70 | $181.63 | $179.54 | $180.87 | $175.97 | 461,719 |
2017-11-16 | $178.15 | $181.03 | $178.15 | $180.40 | $175.51 | 472,611 |
2017-11-15 | $176.79 | $177.89 | $175.72 | $177.13 | $172.33 | 400,927 |
2017-11-14 | $177.90 | $178.41 | $177.25 | $178.10 | $173.27 | 533,580 |
2017-11-13 | $177.78 | $178.86 | $177.37 | $178.59 | $173.75 | 342,002 |
2017-11-10 | $178.98 | $179.15 | $178.22 | $178.68 | $173.84 | 346,167 |
2017-11-09 | $178.37 | $179.49 | $176.93 | $178.61 | $173.77 | 443,549 |
2017-11-08 | $178.48 | $179.91 | $177.95 | $179.69 | $174.82 | 917,481 |
2017-11-07 | $180.88 | $180.88 | $178.13 | $178.83 | $173.98 | 576,855 |
2017-11-06 | $180.81 | $181.55 | $180.45 | $180.86 | $175.96 | 271,557 |
2017-11-03 | $180.08 | $181.00 | $179.61 | $180.79 | $175.89 | 640,319 |
2017-11-02 | $179.96 | $180.80 | $179.29 | $180.11 | $175.23 | 1,148,513 |
2017-11-01 | $182.72 | $183.06 | $178.78 | $180.09 | $175.21 | 589,999 |
2017-10-31 | $180.84 | $182.16 | $180.62 | $181.60 | $176.68 | 306,529 |
2017-10-30 | $180.68 | $181.14 | $178.82 | $179.75 | $174.88 | 668,524 |
2017-10-27 | $180.37 | $181.70 | $179.75 | $181.57 | $176.65 | 890,004 |
2017-10-26 | $179.89 | $180.77 | $179.65 | $180.05 | $175.17 | 484,671 |
2017-10-25 | $180.22 | $180.50 | $178.21 | $179.62 | $174.75 | 751,028 |
2017-10-24 | $180.65 | $181.27 | $180.30 | $180.56 | $175.66 | 534,657 |
2017-10-23 | $181.49 | $181.63 | $180.02 | $180.25 | $175.36 | 310,987 |
2017-10-20 | $181.75 | $181.95 | $181.09 | $181.40 | $176.48 | 370,672 |
2017-10-19 | $179.60 | $180.36 | $178.71 | $180.35 | $175.46 | 293,646 |
2017-10-18 | $180.87 | $181.13 | $180.06 | $180.73 | $175.83 | 271,820 |
2017-10-17 | $180.16 | $180.99 | $179.55 | $179.83 | $174.95 | 436,429 |
2017-10-16 | $180.82 | $181.58 | $179.89 | $180.24 | $175.35 | 457,375 |
2017-10-13 | $181.18 | $181.53 | $180.29 | $180.46 | $175.57 | 332,834 |
2017-10-12 | $180.77 | $181.33 | $180.30 | $180.97 | $176.06 | 472,217 |
2017-10-11 | $181.18 | $181.53 | $180.69 | $181.04 | $176.13 | 339,592 |
2017-10-10 | $181.43 | $181.83 | $180.40 | $181.01 | $176.10 | 786,230 |
2017-10-09 | $182.13 | $182.52 | $180.57 | $180.90 | $175.99 | 405,364 |
2017-10-06 | $180.99 | $182.03 | $180.78 | $181.95 | $177.02 | 419,039 |
2017-10-05 | $182.21 | $182.21 | $181.32 | $181.72 | $176.79 | 401,726 |
2017-10-04 | $181.51 | $182.24 | $181.01 | $181.56 | $176.64 | 568,060 |
2017-10-03 | $181.66 | $181.74 | $180.52 | $181.68 | $176.75 | 1,537,995 |
2017-10-02 | $179.20 | $181.23 | $179.14 | $181.23 | $176.32 | 807,032 |
2017-09-29 | $178.31 | $179.07 | $178.23 | $178.96 | $174.11 | 438,669 |
2017-09-28 | $177.62 | $178.52 | $177.11 | $178.31 | $173.48 | 307,683 |
2017-09-27 | $175.15 | $178.24 | $175.10 | $177.79 | $172.97 | 481,513 |
2017-09-26 | $173.92 | $174.60 | $173.83 | $173.97 | $169.25 | 311,321 |
2017-09-25 | $174.38 | $174.66 | $173.07 | $174.01 | $169.03 | 382,504 |
2017-09-22 | $173.58 | $174.90 | $173.58 | $174.43 | $169.44 | 298,855 |
2017-09-21 | $174.11 | $174.58 | $173.39 | $173.92 | $168.94 | 214,464 |
2017-09-20 | $173.74 | $174.33 | $173.39 | $174.04 | $169.06 | 138,970 |
2017-09-19 | $174.15 | $174.32 | $173.26 | $173.67 | $168.70 | 261,596 |
2017-09-18 | $172.98 | $174.42 | $172.85 | $173.93 | $168.95 | 612,764 |
2017-09-15 | $171.74 | $172.58 | $171.50 | $172.39 | $167.46 | 303,778 |
2017-09-14 | $171.56 | $172.21 | $171.26 | $171.86 | $166.94 | 409,001 |
2017-09-13 | $171.85 | $172.37 | $171.55 | $171.97 | $167.05 | 558,533 |
2017-09-12 | $171.55 | $171.89 | $171.13 | $171.82 | $166.91 | 662,753 |
2017-09-11 | $170.96 | $171.55 | $170.53 | $171.07 | $166.18 | 226,190 |
2017-09-08 | $169.37 | $170.39 | $169.08 | $169.68 | $164.83 | 129,768 |
2017-09-07 | $169.99 | $170.20 | $169.13 | $169.61 | $164.76 | 183,638 |
2017-09-06 | $170.38 | $170.61 | $169.12 | $169.69 | $164.84 | 341,984 |
2017-09-05 | $170.76 | $171.29 | $168.67 | $169.57 | $164.72 | 239,329 |
2017-09-01 | $170.14 | $170.87 | $169.72 | $170.71 | $165.83 | 163,149 |
2017-08-31 | $168.58 | $169.99 | $168.36 | $169.96 | $165.10 | 502,322 |
2017-08-30 | $166.54 | $168.16 | $166.47 | $167.91 | $163.11 | 207,725 |
2017-08-29 | $164.89 | $166.93 | $164.89 | $166.63 | $161.86 | 221,539 |
2017-08-28 | $165.69 | $166.29 | $165.34 | $166.26 | $161.50 | 238,691 |
2017-08-25 | $165.60 | $165.82 | $164.55 | $164.90 | $160.18 | 217,715 |
2017-08-24 | $165.30 | $165.52 | $164.40 | $164.99 | $160.27 | 682,225 |
2017-08-23 | $163.82 | $164.89 | $163.66 | $164.42 | $159.72 | 192,177 |
2017-08-22 | $163.43 | $165.13 | $163.24 | $164.99 | $160.27 | 274,561 |
2017-08-21 | $162.97 | $163.18 | $162.18 | $163.03 | $158.37 | 765,806 |
2017-08-18 | $162.75 | $163.81 | $162.12 | $163.05 | $158.39 | 370,174 |
2017-08-17 | $165.71 | $166.58 | $163.10 | $163.20 | $158.53 | 432,011 |
2017-08-16 | $166.30 | $167.08 | $165.91 | $166.16 | $161.41 | 191,176 |
2017-08-15 | $167.54 | $167.54 | $165.88 | $165.97 | $161.22 | 323,828 |
2017-08-14 | $165.87 | $167.25 | $165.50 | $167.17 | $162.39 | 224,063 |
2017-08-11 | $163.87 | $164.94 | $163.46 | $164.72 | $160.01 | 442,246 |
2017-08-10 | $166.37 | $166.37 | $163.54 | $163.65 | $158.97 | 751,239 |
2017-08-09 | $167.26 | $167.85 | $166.42 | $167.05 | $162.27 | 606,851 |
2017-08-08 | $169.01 | $170.48 | $167.86 | $168.29 | $163.48 | 1,416,422 |
2017-08-07 | $168.36 | $169.30 | $167.89 | $169.03 | $164.19 | 371,101 |
2017-08-04 | $168.15 | $168.34 | $167.36 | $168.09 | $163.28 | 300,068 |
2017-08-03 | $168.36 | $168.74 | $167.09 | $167.64 | $162.84 | 370,314 |
2017-08-02 | $170.22 | $170.42 | $167.42 | $168.24 | $163.43 | 749,606 |
2017-08-01 | $170.85 | $170.95 | $169.32 | $170.28 | $165.41 | 623,177 |
2017-07-31 | $171.13 | $171.32 | $169.45 | $170.06 | $165.20 | 334,166 |
2017-07-28 | $170.73 | $171.29 | $170.31 | $170.84 | $165.95 | 477,613 |
2017-07-27 | $173.59 | $173.67 | $170.10 | $171.31 | $166.41 | 1,291,447 |
2017-07-26 | $173.80 | $173.80 | $172.91 | $173.15 | $168.20 | 404,532 |
2017-07-25 | $173.68 | $173.93 | $172.85 | $173.61 | $168.64 | 604,932 |
2017-07-24 | $171.77 | $172.82 | $171.52 | $172.75 | $167.81 | 385,285 |
2017-07-21 | $172.61 | $172.81 | $171.72 | $171.95 | $167.03 | 535,608 |
2017-07-20 | $172.66 | $173.10 | $172.16 | $172.66 | $167.72 | 328,865 |
2017-07-19 | $171.36 | $172.68 | $171.35 | $172.57 | $167.63 | 228,118 |
2017-07-18 | $170.76 | $171.13 | $170.08 | $170.91 | $166.02 | 1,177,780 |
2017-07-17 | $171.01 | $171.64 | $170.65 | $171.15 | $166.25 | 1,192,122 |
2017-07-14 | $170.38 | $171.75 | $170.11 | $171.06 | $166.17 | 461,149 |
2017-07-13 | $170.74 | $170.74 | $169.23 | $170.62 | $165.74 | 235,000 |
2017-07-12 | $170.13 | $171.50 | $170.07 | $170.68 | $165.80 | 392,251 |
2017-07-11 | $168.45 | $169.56 | $167.79 | $169.17 | $164.33 | 314,514 |
2017-07-10 | $168.52 | $169.30 | $167.49 | $168.30 | $163.49 | 439,965 |
2017-07-07 | $167.35 | $169.10 | $166.99 | $168.84 | $164.01 | 1,299,537 |
2017-07-06 | $167.42 | $168.22 | $166.42 | $166.72 | $161.95 | 1,141,613 |
2017-07-05 | $168.89 | $169.40 | $168.13 | $169.32 | $164.10 | 1,750,364 |
2017-07-03 | $169.30 | $169.90 | $168.60 | $169.42 | $164.20 | 665,932 |
2017-06-30 | $168.93 | $169.71 | $168.63 | $168.77 | $163.57 | 434,690 |
2017-06-29 | $170.99 | $170.99 | $166.98 | $168.84 | $163.64 | 393,516 |
2017-06-28 | $168.64 | $170.83 | $168.19 | $170.58 | $165.32 | 369,855 |
2017-06-27 | $169.98 | $170.20 | $167.62 | $167.69 | $162.52 | 738,923 |
2017-06-26 | $170.44 | $170.93 | $169.06 | $170.09 | $164.85 | 368,177 |
2017-06-23 | $169.12 | $170.47 | $168.26 | $170.30 | $165.05 | 418,380 |
2017-06-22 | $168.07 | $169.32 | $167.67 | $168.93 | $163.72 | 517,538 |
2017-06-21 | $167.86 | $169.17 | $167.59 | $168.01 | $162.83 | 409,995 |
2017-06-20 | $168.80 | $168.88 | $167.35 | $167.54 | $162.38 | 843,509 |
2017-06-19 | $167.71 | $169.14 | $167.52 | $168.89 | $163.68 | 275,262 |
2017-06-16 | $166.47 | $166.97 | $165.77 | $166.88 | $161.74 | 601,708 |
2017-06-15 | $166.07 | $167.36 | $166.07 | $167.23 | $162.08 | 487,976 |
2017-06-14 | $168.97 | $169.06 | $167.27 | $168.20 | $163.02 | 378,549 |
2017-06-13 | $168.32 | $168.93 | $167.98 | $168.93 | $163.72 | 442,905 |
2017-06-12 | $168.18 | $168.49 | $166.62 | $167.84 | $162.67 | 622,608 |
2017-06-09 | $169.48 | $170.79 | $167.03 | $168.25 | $163.06 | 844,706 |
2017-06-08 | $167.09 | $169.24 | $166.71 | $168.98 | $163.77 | 253,363 |
2017-06-07 | $167.15 | $167.82 | $166.48 | $167.06 | $161.91 | 610,053 |
2017-06-06 | $166.01 | $167.90 | $165.66 | $166.99 | $161.84 | 880,014 |
2017-06-05 | $168.19 | $168.50 | $166.79 | $166.93 | $161.78 | 269,764 |
2017-06-02 | $167.03 | $169.10 | $166.78 | $168.06 | $162.88 | 580,104 |
2017-06-01 | $163.78 | $166.67 | $163.52 | $166.61 | $161.47 | 552,610 |
2017-05-31 | $163.92 | $164.09 | $161.33 | $163.33 | $158.30 | 600,138 |
2017-05-30 | $164.03 | $164.46 | $163.19 | $163.30 | $158.27 | 569,970 |
2017-05-26 | $164.32 | $164.69 | $163.58 | $164.42 | $159.35 | 249,342 |
2017-05-25 | $164.88 | $165.40 | $164.16 | $164.54 | $159.47 | 192,465 |
2017-05-24 | $163.68 | $164.43 | $163.32 | $164.17 | $159.11 | 441,651 |
2017-05-23 | $163.84 | $164.02 | $162.59 | $163.58 | $158.54 | 330,627 |
2017-05-22 | $162.52 | $163.72 | $162.52 | $163.51 | $158.47 | 385,345 |
2017-05-19 | $161.83 | $163.11 | $161.82 | $162.20 | $157.20 | 255,605 |
2017-05-18 | $160.56 | $162.13 | $160.19 | $161.57 | $156.59 | 557,279 |
2017-05-17 | $163.01 | $163.64 | $160.90 | $161.01 | $156.05 | 496,502 |
2017-05-16 | $165.71 | $166.10 | $164.31 | $165.62 | $160.51 | 832,068 |
2017-05-15 | $164.55 | $166.04 | $164.55 | $165.32 | $160.22 | 330,176 |
2017-05-12 | $164.04 | $164.46 | $163.52 | $164.05 | $158.99 | 277,589 |
2017-05-11 | $165.08 | $165.19 | $163.06 | $164.69 | $159.61 | 300,560 |
2017-05-10 | $164.16 | $165.72 | $163.89 | $165.59 | $160.49 | 615,117 |
2017-05-09 | $163.96 | $164.62 | $163.64 | $164.39 | $159.32 | 396,146 |
2017-05-08 | $164.62 | $164.78 | $163.29 | $163.88 | $158.83 | 336,865 |
2017-05-05 | $164.44 | $165.02 | $163.13 | $165.02 | $159.93 | 256,373 |
2017-05-04 | $164.21 | $164.23 | $162.73 | $163.80 | $158.75 | 416,561 |
2017-05-03 | $164.45 | $164.60 | $163.16 | $163.93 | $158.88 | 634,350 |
2017-05-02 | $165.96 | $166.34 | $164.50 | $165.02 | $159.93 | 398,876 |
2017-05-01 | $165.28 | $166.15 | $164.46 | $165.81 | $160.70 | 704,806 |
2017-04-28 | $166.54 | $166.97 | $164.63 | $164.71 | $159.63 | 752,860 |
2017-04-27 | $166.39 | $167.10 | $166.06 | $166.54 | $161.41 | 353,884 |
2017-04-26 | $165.20 | $166.72 | $164.96 | $165.93 | $160.82 | 868,500 |
2017-04-25 | $165.00 | $165.95 | $165.00 | $165.29 | $160.19 | 802,939 |
2017-04-24 | $163.68 | $164.01 | $163.03 | $163.65 | $158.61 | 356,015 |
2017-04-21 | $161.77 | $162.13 | $161.11 | $161.57 | $156.59 | 291,241 |
2017-04-20 | $160.99 | $162.37 | $160.63 | $162.18 | $157.18 | 796,389 |
2017-04-19 | $159.77 | $161.46 | $159.77 | $160.27 | $155.33 | 781,386 |
2017-04-18 | $158.61 | $159.40 | $158.05 | $159.29 | $154.38 | 237,403 |
2017-04-17 | $157.89 | $159.25 | $157.50 | $159.15 | $154.24 | 286,347 |
2017-04-13 | $158.50 | $159.11 | $157.38 | $157.41 | $152.56 | 448,368 |
2017-04-12 | $160.23 | $160.64 | $158.44 | $158.57 | $153.68 | 302,656 |
2017-04-11 | $158.82 | $160.45 | $158.44 | $160.43 | $155.48 | 403,176 |
2017-04-10 | $159.25 | $160.66 | $158.49 | $159.40 | $154.49 | 360,251 |
2017-04-07 | $158.56 | $159.54 | $158.05 | $159.01 | $154.11 | 421,567 |
2017-04-06 | $157.93 | $158.99 | $157.13 | $158.93 | $154.03 | 663,064 |
2017-04-05 | $160.56 | $161.09 | $157.48 | $157.68 | $152.82 | 712,863 |
2017-04-04 | $159.73 | $160.53 | $158.84 | $159.46 | $154.54 | 451,577 |
2017-04-03 | $162.19 | $162.42 | $159.61 | $159.90 | $154.97 | 867,828 |
2017-03-31 | $161.35 | $162.33 | $160.89 | $161.66 | $156.68 | 391,402 |
2017-03-30 | $160.78 | $161.34 | $160.42 | $161.20 | $156.23 | 384,283 |
2017-03-29 | $159.81 | $160.91 | $159.61 | $160.65 | $155.70 | 363,651 |
2017-03-28 | $158.72 | $160.15 | $158.41 | $159.96 | $155.03 | 378,551 |
2017-03-27 | $156.67 | $159.59 | $156.37 | $159.25 | $154.34 | 546,432 |
2017-03-24 | $158.80 | $159.58 | $157.91 | $158.62 | $153.73 | 250,552 |
2017-03-23 | $158.07 | $159.55 | $157.46 | $158.58 | $153.38 | 465,070 |
2017-03-22 | $157.49 | $158.20 | $156.61 | $157.93 | $152.75 | 734,316 |
2017-03-21 | $162.96 | $162.96 | $157.60 | $157.68 | $152.51 | 969,120 |
2017-03-20 | $162.25 | $162.87 | $161.40 | $161.89 | $156.58 | 549,417 |
2017-03-17 | $162.05 | $162.65 | $161.16 | $162.25 | $156.93 | 977,188 |
2017-03-16 | $162.31 | $162.73 | $161.41 | $161.82 | $156.51 | 339,870 |
2017-03-15 | $159.85 | $162.14 | $159.57 | $161.74 | $156.44 | 492,975 |
2017-03-14 | $159.56 | $159.56 | $158.21 | $159.17 | $153.95 | 436,682 |
2017-03-13 | $159.50 | $160.46 | $159.37 | $160.15 | $154.90 | 410,471 |
2017-03-10 | $159.75 | $159.82 | $158.43 | $159.72 | $154.48 | 1,091,603 |
2017-03-09 | $159.04 | $159.61 | $157.92 | $158.68 | $153.48 | 415,766 |
2017-03-08 | $160.04 | $160.53 | $158.91 | $158.98 | $153.77 | 342,308 |
2017-03-07 | $160.05 | $160.50 | $159.26 | $159.49 | $154.26 | 1,166,038 |
2017-03-06 | $160.74 | $160.94 | $159.78 | $160.55 | $155.29 | 826,096 |
2017-03-03 | $161.77 | $162.44 | $160.81 | $161.65 | $156.35 | 608,444 |
2017-03-02 | $163.04 | $163.21 | $161.57 | $161.75 | $156.45 | 979,698 |
2017-03-01 | $162.26 | $163.50 | $161.86 | $163.04 | $157.69 | 722,803 |
2017-02-28 | $161.98 | $162.16 | $160.14 | $160.25 | $155.00 | 512,436 |
2017-02-27 | $160.64 | $162.75 | $160.38 | $162.70 | $157.37 | 455,190 |
2017-02-24 | $159.21 | $160.84 | $158.55 | $160.81 | $155.54 | 516,599 |
2017-02-23 | $162.18 | $162.19 | $159.38 | $160.46 | $155.20 | 1,064,518 |
2017-02-22 | $162.33 | $162.53 | $161.43 | $161.81 | $156.50 | 270,087 |
2017-02-21 | $161.93 | $162.84 | $161.81 | $162.61 | $157.28 | 280,851 |
2017-02-17 | $160.69 | $161.60 | $160.28 | $161.60 | $156.30 | 670,453 |
2017-02-16 | $161.72 | $162.09 | $160.11 | $161.18 | $155.89 | 599,105 |
2017-02-15 | $160.02 | $162.02 | $159.79 | $161.79 | $156.48 | 385,758 |
2017-02-14 | $159.78 | $160.73 | $159.32 | $160.59 | $155.32 | 370,414 |
2017-02-13 | $161.13 | $161.37 | $159.99 | $160.23 | $154.98 | 726,174 |
2017-02-10 | $159.83 | $160.62 | $159.26 | $160.08 | $154.83 | 1,149,222 |
2017-02-09 | $156.94 | $159.37 | $156.90 | $158.97 | $153.76 | 1,339,785 |
2017-02-08 | $155.99 | $156.77 | $155.13 | $156.62 | $151.48 | 661,122 |
2017-02-07 | $157.05 | $157.72 | $155.98 | $156.48 | $151.35 | 552,121 |
2017-02-06 | $157.72 | $157.97 | $156.44 | $156.96 | $151.81 | 345,112 |
2017-02-03 | $157.29 | $158.19 | $156.66 | $158.13 | $152.94 | 419,439 |
2017-02-02 | $156.38 | $156.85 | $155.24 | $155.80 | $150.69 | 476,656 |
2017-02-01 | $157.40 | $157.99 | $155.76 | $156.37 | $151.24 | 913,641 |
2017-01-31 | $154.55 | $156.71 | $154.29 | $156.24 | $151.12 | 1,398,467 |
2017-01-30 | $155.67 | $155.75 | $153.62 | $154.93 | $149.85 | 646,889 |
2017-01-27 | $157.16 | $157.62 | $156.12 | $156.79 | $151.65 | 482,584 |
2017-01-26 | $158.21 | $158.28 | $156.88 | $157.16 | $152.01 | 1,454,414 |
2017-01-25 | $157.71 | $158.41 | $157.71 | $158.10 | $152.92 | 1,464,292 |
2017-01-24 | $154.86 | $156.85 | $154.56 | $156.53 | $151.40 | 389,216 |
2017-01-23 | $154.74 | $155.27 | $153.54 | $154.34 | $149.28 | 446,951 |
2017-01-20 | $154.65 | $155.48 | $154.40 | $154.94 | $149.86 | 648,068 |
2017-01-19 | $155.93 | $156.32 | $153.77 | $154.26 | $149.20 | 669,998 |
2017-01-18 | $155.70 | $155.72 | $154.73 | $155.62 | $150.52 | 306,058 |
2017-01-17 | $156.74 | $156.74 | $154.73 | $155.04 | $149.96 | 502,786 |
2017-01-13 | $156.56 | $157.98 | $156.56 | $157.43 | $152.27 | 451,902 |
2017-01-12 | $156.69 | $156.69 | $153.93 | $156.00 | $150.88 | 440,338 |
2017-01-11 | $157.12 | $157.46 | $155.63 | $156.68 | $151.54 | 908,800 |
2017-01-10 | $155.54 | $156.98 | $155.41 | $156.77 | $151.63 | 448,407 |
2017-01-09 | $155.59 | $156.50 | $154.97 | $155.50 | $150.40 | 561,552 |
2017-01-06 | $156.54 | $156.71 | $155.56 | $155.59 | $150.49 | 1,143,444 |
2017-01-05 | $157.24 | $157.50 | $155.22 | $156.10 | $150.98 | 1,051,767 |
2017-01-04 | $155.21 | $157.62 | $155.21 | $157.45 | $152.29 | 470,792 |
2017-01-03 | $155.82 | $156.14 | $153.50 | $154.63 | $149.56 | 979,334 |
2016-12-30 | $154.96 | $154.96 | $153.42 | $153.94 | $148.89 | 933,856 |
2016-12-29 | $154.48 | $155.46 | $153.85 | $154.62 | $149.55 | 659,403 |
2016-12-28 | $156.40 | $156.68 | $154.05 | $154.31 | $149.25 | 1,290,965 |
2016-12-27 | $155.78 | $157.16 | $155.72 | $156.29 | $151.17 | 876,339 |
2016-12-23 | $154.40 | $155.64 | $154.33 | $155.58 | $150.48 | 443,681 |
2016-12-22 | $156.23 | $156.41 | $153.92 | $154.31 | $149.25 | 573,774 |
2016-12-21 | $157.55 | $157.97 | $156.53 | $156.60 | $150.96 | 456,775 |
2016-12-20 | $157.05 | $158.07 | $156.72 | $157.54 | $151.86 | 950,004 |
2016-12-19 | $155.91 | $157.35 | $155.91 | $156.63 | $150.99 | 903,804 |
2016-12-16 | $156.39 | $157.57 | $155.54 | $155.83 | $150.22 | 683,968 |
2016-12-15 | $155.18 | $157.16 | $154.80 | $156.06 | $150.44 | 676,737 |
2016-12-14 | $156.15 | $157.35 | $154.50 | $154.83 | $149.25 | 954,053 |
2016-12-13 | $157.46 | $158.05 | $156.22 | $156.63 | $150.99 | 1,020,231 |
2016-12-12 | $157.59 | $158.16 | $156.06 | $156.54 | $150.90 | 1,206,849 |
2016-12-09 | $158.78 | $159.41 | $157.81 | $158.22 | $152.52 | 776,416 |
2016-12-08 | $156.42 | $158.35 | $155.60 | $158.28 | $152.58 | 733,649 |
2016-12-07 | $154.64 | $156.28 | $153.86 | $155.91 | $150.29 | 813,568 |
2016-12-06 | $153.57 | $155.08 | $152.52 | $154.75 | $149.17 | 1,560,557 |
2016-12-05 | $151.90 | $153.30 | $151.79 | $153.13 | $147.61 | 1,031,024 |
2016-12-02 | $150.37 | $151.22 | $149.96 | $150.56 | $145.14 | 835,935 |
2016-12-01 | $152.90 | $153.23 | $149.80 | $150.41 | $144.99 | 1,617,429 |
2016-11-30 | $154.56 | $154.56 | $152.19 | $152.31 | $146.82 | 1,136,909 |
2016-11-29 | $154.31 | $154.87 | $153.74 | $153.92 | $148.37 | 1,944,577 |
2016-11-28 | $156.35 | $156.45 | $153.85 | $154.08 | $148.53 | 734,263 |
2016-11-25 | $156.03 | $156.44 | $155.62 | $156.44 | $150.80 | 242,299 |
2016-11-23 | $154.27 | $155.79 | $153.80 | $155.72 | $150.11 | 636,999 |
2016-11-22 | $154.43 | $154.76 | $153.42 | $154.64 | $149.07 | 573,363 |
2016-11-21 | $153.66 | $154.42 | $152.69 | $153.84 | $148.30 | 601,562 |
2016-11-18 | $153.07 | $153.31 | $152.42 | $153.09 | $147.57 | 457,280 |
2016-11-17 | $151.90 | $152.99 | $151.58 | $152.52 | $147.03 | 649,101 |
2016-11-16 | $150.98 | $152.11 | $150.95 | $151.45 | $145.99 | 755,560 |
2016-11-15 | $150.97 | $151.95 | $150.41 | $151.59 | $146.13 | 558,446 |
2016-11-14 | $151.31 | $152.37 | $150.29 | $151.26 | $145.81 | 1,046,577 |
2016-11-11 | $146.91 | $149.94 | $146.30 | $149.60 | $144.21 | 2,068,379 |
2016-11-10 | $146.41 | $147.68 | $144.05 | $146.21 | $140.94 | 1,595,771 |
2016-11-09 | $139.22 | $144.62 | $139.09 | $144.41 | $139.21 | 1,288,407 |
2016-11-08 | $139.41 | $140.89 | $138.69 | $140.14 | $135.09 | 666,130 |
2016-11-07 | $138.74 | $140.07 | $138.69 | $139.61 | $134.58 | 849,754 |
2016-11-04 | $135.54 | $137.77 | $135.47 | $136.31 | $131.40 | 525,792 |
2016-11-03 | $136.91 | $137.08 | $135.01 | $135.22 | $130.35 | 1,114,695 |
2016-11-02 | $137.96 | $138.15 | $136.17 | $136.31 | $131.40 | 1,369,295 |
2016-11-01 | $140.01 | $140.01 | $137.32 | $138.25 | $133.27 | 1,424,883 |
2016-10-31 | $139.68 | $140.06 | $139.09 | $139.87 | $134.83 | 1,369,910 |
2016-10-28 | $139.45 | $140.59 | $139.00 | $139.41 | $134.39 | 905,008 |
2016-10-27 | $142.03 | $142.04 | $139.30 | $139.62 | $134.59 | 746,089 |
2016-10-26 | $142.43 | $143.14 | $141.21 | $141.59 | $136.49 | 735,785 |
2016-10-25 | $144.77 | $144.80 | $143.10 | $143.28 | $138.12 | 582,679 |
2016-10-24 | $144.93 | $145.58 | $144.41 | $144.78 | $139.56 | 332,166 |
2016-10-21 | $142.65 | $144.16 | $142.63 | $143.82 | $138.64 | 345,197 |
2016-10-20 | $143.81 | $144.22 | $142.93 | $143.76 | $138.58 | 574,869 |
2016-10-19 | $144.03 | $144.73 | $143.11 | $144.15 | $138.96 | 416,630 |
2016-10-18 | $144.59 | $144.77 | $143.74 | $143.85 | $138.67 | 357,386 |
2016-10-17 | $143.47 | $143.90 | $143.06 | $143.17 | $138.01 | 566,672 |
2016-10-14 | $144.72 | $145.35 | $143.41 | $143.47 | $138.30 | 724,517 |
2016-10-13 | $144.29 | $144.89 | $143.27 | $144.33 | $139.13 | 378,064 |
2016-10-12 | $145.85 | $146.33 | $145.18 | $145.40 | $140.16 | 898,375 |
2016-10-11 | $148.64 | $148.93 | $145.10 | $145.80 | $140.55 | 747,674 |
2016-10-10 | $148.32 | $149.58 | $148.19 | $149.00 | $143.63 | 539,388 |
2016-10-07 | $148.55 | $148.99 | $146.50 | $147.28 | $141.97 | 426,286 |
2016-10-06 | $148.33 | $148.76 | $147.31 | $148.55 | $143.20 | 359,513 |
2016-10-05 | $148.37 | $149.60 | $148.37 | $148.69 | $143.33 | 445,893 |
2016-10-04 | $148.94 | $149.21 | $147.32 | $147.94 | $142.61 | 718,537 |
2016-10-03 | $148.64 | $148.83 | $147.72 | $148.57 | $143.22 | 1,124,246 |
2016-09-30 | $148.02 | $149.54 | $147.24 | $148.90 | $143.54 | 1,467,577 |
2016-09-29 | $149.70 | $149.70 | $147.25 | $147.43 | $142.12 | 702,619 |
2016-09-28 | $149.63 | $150.02 | $148.29 | $149.92 | $144.52 | 810,507 |
2016-09-27 | $148.16 | $149.35 | $147.94 | $149.32 | $143.94 | 679,157 |
2016-09-26 | $148.89 | $149.40 | $148.19 | $148.32 | $142.98 | 615,123 |
2016-09-23 | $151.46 | $151.46 | $150.06 | $150.07 | $144.42 | 713,520 |
2016-09-22 | $150.16 | $151.31 | $150.01 | $151.23 | $145.54 | 555,439 |
2016-09-21 | $147.65 | $149.27 | $146.85 | $149.16 | $143.55 | 1,668,065 |
2016-09-20 | $148.19 | $148.39 | $147.18 | $147.22 | $141.68 | 389,891 |
2016-09-19 | $147.24 | $148.85 | $146.93 | $147.63 | $142.08 | 596,980 |
2016-09-16 | $146.20 | $146.98 | $145.89 | $146.50 | $140.99 | 1,624,931 |
2016-09-15 | $145.07 | $147.15 | $144.94 | $147.05 | $141.52 | 436,581 |
2016-09-14 | $144.71 | $145.79 | $144.44 | $145.01 | $139.55 | 1,024,587 |
2016-09-13 | $146.12 | $146.38 | $143.61 | $144.50 | $139.06 | 1,097,191 |
2016-09-12 | $144.30 | $147.20 | $144.07 | $147.14 | $141.60 | 661,080 |
2016-09-09 | $148.45 | $148.54 | $144.86 | $144.94 | $139.49 | 893,940 |
2016-09-08 | $150.09 | $150.09 | $149.33 | $149.67 | $144.04 | 348,849 |
2016-09-07 | $149.35 | $150.16 | $149.11 | $150.14 | $144.49 | 591,441 |
2016-09-06 | $149.38 | $149.54 | $148.56 | $149.39 | $143.77 | 452,929 |
2016-09-02 | $148.43 | $148.91 | $147.85 | $148.91 | $143.31 | 470,604 |
2016-09-01 | $147.32 | $147.75 | $146.03 | $147.58 | $142.03 | 712,906 |
2016-08-31 | $147.84 | $148.01 | $146.33 | $147.06 | $141.53 | 639,592 |
2016-08-30 | $148.04 | $148.44 | $147.46 | $148.05 | $142.48 | 334,292 |
2016-08-29 | $147.49 | $148.36 | $147.39 | $147.81 | $142.25 | 359,220 |
2016-08-26 | $147.40 | $148.58 | $146.22 | $147.12 | $141.58 | 607,688 |
2016-08-25 | $146.75 | $147.87 | $146.26 | $147.20 | $141.66 | 584,578 |
2016-08-24 | $148.55 | $148.98 | $146.77 | $147.12 | $141.58 | 1,082,555 |
2016-08-23 | $148.02 | $149.02 | $147.98 | $148.62 | $143.03 | 473,476 |
2016-08-22 | $146.75 | $147.67 | $146.43 | $147.54 | $141.99 | 634,525 |
2016-08-19 | $146.68 | $147.31 | $146.30 | $147.01 | $141.48 | 344,666 |
2016-08-18 | $146.03 | $147.07 | $145.89 | $147.07 | $141.54 | 421,871 |
2016-08-17 | $146.69 | $146.88 | $145.24 | $146.06 | $140.56 | 577,925 |
2016-08-16 | $147.85 | $147.85 | $146.58 | $146.75 | $141.23 | 661,081 |
2016-08-15 | $147.00 | $148.50 | $147.00 | $148.10 | $142.53 | 817,037 |
2016-08-12 | $146.18 | $146.92 | $146.05 | $146.68 | $141.16 | 432,364 |
2016-08-11 | $146.23 | $146.74 | $145.68 | $146.40 | $140.89 | 297,439 |
2016-08-10 | $146.79 | $147.00 | $145.11 | $145.68 | $140.20 | 737,307 |
2016-08-09 | $146.33 | $147.01 | $146.28 | $146.80 | $141.28 | 407,404 |
2016-08-08 | $146.91 | $147.30 | $146.16 | $146.41 | $140.90 | 487,680 |
2016-08-05 | $145.92 | $147.04 | $145.43 | $146.72 | $141.20 | 866,502 |
2016-08-04 | $144.92 | $145.78 | $144.65 | $144.97 | $139.52 | 477,382 |
2016-08-03 | $143.61 | $144.82 | $143.24 | $144.80 | $139.35 | 1,261,776 |
2016-08-02 | $146.07 | $146.07 | $143.27 | $143.87 | $138.46 | 1,476,099 |
2016-08-01 | $145.79 | $146.49 | $144.89 | $146.02 | $140.53 | 2,643,204 |
2016-07-29 | $145.23 | $146.31 | $144.15 | $145.48 | $140.01 | 1,019,746 |
2016-07-28 | $145.20 | $145.73 | $144.87 | $145.30 | $139.83 | 343,325 |
2016-07-27 | $145.05 | $145.50 | $144.43 | $145.35 | $139.88 | 535,877 |
2016-07-26 | $144.02 | $145.02 | $143.67 | $144.65 | $139.21 | 506,903 |
2016-07-25 | $144.01 | $144.29 | $143.52 | $144.07 | $138.65 | 441,558 |
2016-07-22 | $143.04 | $144.51 | $142.82 | $144.22 | $138.79 | 437,097 |
2016-07-21 | $143.56 | $144.42 | $142.55 | $142.98 | $137.60 | 508,552 |
2016-07-20 | $142.70 | $144.14 | $142.28 | $143.77 | $138.36 | 568,253 |
2016-07-19 | $143.08 | $143.41 | $141.93 | $142.27 | $136.92 | 531,606 |
2016-07-18 | $142.73 | $143.68 | $142.60 | $143.09 | $137.71 | 523,173 |
2016-07-15 | $143.14 | $143.44 | $142.44 | $142.89 | $137.51 | 525,495 |
2016-07-14 | $143.56 | $144.01 | $142.47 | $142.50 | $137.14 | 1,571,949 |
2016-07-13 | $144.00 | $144.27 | $142.35 | $142.47 | $137.11 | 1,521,185 |
2016-07-12 | $142.94 | $144.19 | $142.46 | $143.39 | $137.99 | 1,353,450 |
2016-07-11 | $141.26 | $142.20 | $141.08 | $141.78 | $136.45 | 999,174 |
2016-07-08 | $138.37 | $140.70 | $138.25 | $140.36 | $135.08 | 874,546 |
2016-07-07 | $137.09 | $137.91 | $136.28 | $137.23 | $132.07 | 794,548 |
2016-07-06 | $134.82 | $136.79 | $134.73 | $136.75 | $131.60 | 1,624,261 |
2016-07-05 | $137.24 | $137.57 | $135.25 | $136.01 | $130.45 | 780,009 |
2016-07-01 | $137.16 | $138.41 | $137.03 | $137.74 | $132.11 | 1,170,394 |
2016-06-30 | $135.04 | $137.19 | $134.41 | $137.18 | $131.57 | 1,457,288 |
2016-06-29 | $133.42 | $134.96 | $133.13 | $134.84 | $129.33 | 837,138 |
2016-06-28 | $130.83 | $132.35 | $130.53 | $131.79 | $126.40 | 1,065,726 |
2016-06-27 | $132.21 | $132.37 | $128.86 | $129.69 | $124.39 | 1,614,324 |
2016-06-24 | $133.30 | $135.75 | $132.44 | $133.79 | $128.32 | 1,472,027 |
2016-06-23 | $137.88 | $139.41 | $137.76 | $139.34 | $133.64 | 525,269 |
2016-06-22 | $137.18 | $138.19 | $136.46 | $136.59 | $131.01 | 946,633 |
2016-06-21 | $137.89 | $137.89 | $136.13 | $137.06 | $131.46 | 1,497,025 |
2016-06-20 | $138.01 | $139.13 | $137.63 | $137.63 | $132.00 | 1,319,303 |
2016-06-17 | $137.10 | $137.19 | $135.78 | $135.98 | $130.42 | 698,334 |
2016-06-16 | $136.25 | $137.27 | $135.11 | $137.25 | $131.64 | 795,563 |
2016-06-15 | $137.41 | $138.44 | $137.09 | $137.28 | $131.67 | 351,962 |
2016-06-14 | $136.58 | $137.65 | $135.85 | $137.03 | $131.43 | 781,531 |
2016-06-13 | $138.17 | $139.06 | $136.94 | $137.18 | $131.57 | 714,651 |
2016-06-10 | $139.62 | $139.81 | $138.34 | $138.82 | $133.15 | 897,041 |
2016-06-09 | $141.69 | $141.91 | $140.68 | $141.05 | $135.28 | 734,728 |
2016-06-08 | $141.36 | $142.48 | $141.21 | $142.25 | $136.43 | 541,350 |
2016-06-07 | $141.00 | $141.78 | $140.47 | $141.31 | $135.53 | 685,777 |
2016-06-06 | $139.50 | $141.26 | $139.10 | $140.93 | $135.17 | 286,372 |
2016-06-03 | $140.15 | $140.15 | $138.21 | $139.39 | $133.69 | 368,003 |
2016-06-02 | $138.57 | $140.43 | $138.57 | $140.42 | $134.68 | 368,806 |
2016-06-01 | $137.48 | $139.12 | $137.25 | $138.93 | $133.25 | 633,907 |
2016-05-31 | $137.45 | $138.43 | $137.19 | $137.78 | $132.15 | 591,056 |
2016-05-27 | $135.62 | $137.14 | $135.62 | $137.08 | $131.48 | 733,166 |
2016-05-26 | $135.86 | $136.07 | $135.15 | $135.39 | $129.86 | 512,914 |
2016-05-25 | $135.25 | $136.00 | $135.04 | $135.50 | $129.96 | 785,248 |
2016-05-24 | $132.73 | $135.22 | $132.73 | $134.91 | $129.39 | 831,382 |
2016-05-23 | $131.94 | $132.93 | $131.80 | $131.91 | $126.52 | 562,173 |
2016-05-20 | $129.95 | $131.83 | $129.65 | $131.78 | $126.39 | 432,458 |
2016-05-19 | $129.48 | $130.60 | $128.24 | $129.49 | $124.20 | 836,793 |
2016-05-18 | $129.05 | $131.30 | $129.01 | $130.37 | $125.04 | 1,304,197 |
2016-05-17 | $131.43 | $132.18 | $129.13 | $129.74 | $124.44 | 1,378,235 |
2016-05-16 | $130.33 | $132.26 | $130.23 | $131.71 | $126.33 | 440,418 |
2016-05-13 | $130.02 | $131.45 | $129.46 | $129.86 | $124.55 | 609,667 |
2016-05-12 | $131.81 | $131.91 | $129.28 | $130.45 | $125.12 | 519,791 |
2016-05-11 | $133.10 | $133.27 | $131.29 | $131.38 | $126.01 | 631,726 |
2016-05-10 | $132.89 | $133.46 | $131.69 | $133.38 | $127.93 | 422,780 |
2016-05-09 | $131.23 | $133.06 | $131.15 | $132.22 | $126.81 | 550,682 |
2016-05-06 | $130.20 | $131.36 | $129.43 | $131.20 | $125.84 | 580,616 |
2016-05-05 | $131.97 | $132.21 | $130.61 | $130.87 | $125.52 | 829,324 |
2016-05-04 | $132.35 | $133.21 | $130.91 | $131.43 | $126.06 | 686,937 |
2016-05-03 | $134.21 | $134.38 | $132.43 | $133.14 | $127.70 | 724,126 |
2016-05-02 | $134.53 | $135.44 | $133.79 | $135.43 | $129.89 | 496,810 |
2016-04-29 | $135.23 | $135.54 | $133.24 | $134.07 | $128.59 | 790,853 |
2016-04-28 | $136.85 | $137.89 | $135.39 | $135.70 | $130.15 | 882,696 |
2016-04-27 | $137.31 | $138.01 | $136.44 | $137.66 | $132.03 | 624,456 |
2016-04-26 | $136.78 | $137.54 | $135.86 | $137.46 | $131.84 | 424,676 |
2016-04-25 | $137.24 | $137.48 | $135.97 | $136.40 | $130.82 | 350,178 |
2016-04-22 | $136.28 | $137.61 | $136.11 | $137.47 | $131.85 | 858,904 |
2016-04-21 | $136.47 | $137.23 | $135.83 | $136.24 | $130.67 | 711,972 |
2016-04-20 | $136.11 | $137.35 | $135.71 | $136.61 | $131.03 | 843,779 |
2016-04-19 | $136.86 | $137.28 | $135.50 | $136.05 | $130.49 | 668,737 |
2016-04-18 | $134.91 | $136.75 | $134.80 | $136.63 | $131.04 | 704,066 |
2016-04-15 | $134.69 | $135.57 | $134.58 | $135.40 | $129.86 | 387,455 |
2016-04-14 | $135.05 | $135.57 | $134.65 | $135.10 | $129.58 | 726,099 |
2016-04-13 | $132.85 | $135.39 | $132.65 | $135.19 | $129.66 | 746,619 |
2016-04-12 | $130.89 | $132.27 | $130.07 | $132.00 | $126.60 | 746,516 |
2016-04-11 | $132.48 | $133.36 | $130.80 | $130.86 | $125.51 | 497,420 |
2016-04-08 | $132.90 | $133.15 | $131.12 | $131.86 | $126.47 | 254,684 |
2016-04-07 | $132.73 | $133.24 | $131.13 | $131.70 | $126.32 | 736,074 |
2016-04-06 | $131.45 | $133.71 | $131.18 | $133.62 | $128.16 | 879,575 |
2016-04-05 | $131.77 | $132.58 | $131.24 | $131.34 | $125.97 | 1,997,975 |
2016-04-04 | $133.57 | $134.14 | $132.78 | $132.94 | $127.51 | 460,078 |
2016-04-01 | $131.53 | $133.76 | $131.33 | $133.63 | $128.17 | 449,922 |
2016-03-31 | $132.12 | $133.42 | $132.08 | $132.61 | $127.19 | 718,781 |
2016-03-30 | $132.80 | $133.23 | $131.46 | $131.99 | $126.59 | 887,665 |
2016-03-29 | $127.56 | $131.99 | $127.45 | $131.97 | $126.58 | 623,489 |
2016-03-28 | $128.24 | $128.55 | $126.97 | $127.96 | $122.73 | 344,494 |
2016-03-24 | $126.70 | $127.80 | $125.97 | $127.79 | $122.57 | 749,673 |
2016-03-23 | $129.61 | $129.87 | $127.43 | $127.43 | $122.22 | 942,417 |
2016-03-22 | $129.46 | $130.89 | $129.24 | $130.39 | $124.81 | 827,012 |
2016-03-21 | $130.15 | $131.00 | $130.01 | $130.23 | $124.65 | 640,474 |
2016-03-18 | $129.19 | $130.85 | $128.74 | $130.37 | $124.79 | 1,569,400 |
2016-03-17 | $127.08 | $129.45 | $126.42 | $128.86 | $123.34 | 749,005 |
2016-03-16 | $125.87 | $127.67 | $125.68 | $127.27 | $121.82 | 714,774 |
2016-03-15 | $128.19 | $128.42 | $126.25 | $126.54 | $121.12 | 1,000,242 |
2016-03-14 | $128.70 | $129.55 | $128.51 | $129.06 | $123.53 | 567,016 |
2016-03-11 | $127.14 | $129.19 | $127.03 | $129.05 | $123.53 | 581,207 |
2016-03-10 | $128.04 | $128.59 | $124.94 | $126.23 | $120.83 | 1,295,056 |
2016-03-09 | $127.55 | $127.88 | $126.66 | $127.56 | $122.10 | 487,777 |
2016-03-08 | $129.69 | $129.90 | $126.89 | $127.13 | $121.69 | 635,058 |
2016-03-07 | $128.41 | $130.63 | $128.31 | $130.44 | $124.86 | 661,151 |
2016-03-04 | $128.35 | $130.03 | $127.67 | $129.14 | $123.61 | 975,735 |
2016-03-03 | $127.32 | $128.39 | $127.03 | $128.36 | $122.86 | 768,378 |
2016-03-02 | $126.05 | $127.44 | $125.79 | $127.44 | $121.98 | 555,275 |
2016-03-01 | $124.46 | $126.22 | $123.69 | $126.22 | $120.82 | 1,306,965 |
2016-02-29 | $124.12 | $125.00 | $123.45 | $123.47 | $118.18 | 1,616,404 |
2016-02-26 | $123.93 | $124.36 | $123.41 | $124.30 | $118.98 | 1,978,539 |
2016-02-25 | $122.65 | $123.28 | $121.83 | $123.27 | $117.99 | 768,499 |
2016-02-24 | $119.37 | $122.58 | $118.60 | $122.35 | $117.11 | 827,453 |
2016-02-23 | $121.47 | $121.93 | $120.72 | $120.85 | $115.68 | 471,360 |
2016-02-22 | $121.81 | $122.59 | $121.62 | $122.04 | $116.82 | 1,183,910 |
2016-02-19 | $119.17 | $120.60 | $118.38 | $120.53 | $115.37 | 834,306 |
2016-02-18 | $120.87 | $120.99 | $119.34 | $119.63 | $114.51 | 1,387,016 |
2016-02-17 | $119.21 | $121.25 | $119.03 | $120.85 | $115.68 | 1,151,179 |
2016-02-16 | $116.71 | $118.55 | $116.13 | $118.37 | $113.30 | 1,278,016 |
2016-02-12 | $114.19 | $115.42 | $113.21 | $115.17 | $110.24 | 878,788 |
2016-02-11 | $111.51 | $113.84 | $111.51 | $113.06 | $108.22 | 1,627,063 |
2016-02-10 | $114.48 | $116.64 | $113.66 | $113.77 | $108.90 | 1,725,882 |
2016-02-09 | $112.68 | $115.76 | $112.52 | $113.76 | $108.89 | 1,370,621 |
2016-02-08 | $115.78 | $115.78 | $112.47 | $114.29 | $109.40 | 1,855,401 |
2016-02-05 | $121.05 | $121.31 | $117.18 | $117.25 | $112.23 | 1,474,989 |
2016-02-04 | $120.71 | $123.14 | $120.60 | $121.68 | $116.47 | 1,010,743 |
2016-02-03 | $122.49 | $122.57 | $118.45 | $121.17 | $115.98 | 1,465,844 |
2016-02-02 | $123.10 | $123.22 | $120.81 | $121.42 | $116.22 | 1,442,514 |
2016-02-01 | $123.55 | $125.10 | $122.39 | $124.43 | $119.10 | 1,358,157 |
2016-01-29 | $120.98 | $124.57 | $120.82 | $124.52 | $119.19 | 1,161,111 |
2016-01-28 | $122.49 | $122.90 | $119.94 | $120.59 | $115.43 | 1,554,943 |
2016-01-27 | $123.25 | $124.03 | $120.71 | $121.36 | $116.16 | 1,640,515 |
2016-01-26 | $122.44 | $124.34 | $121.48 | $123.84 | $118.54 | 1,112,366 |
2016-01-25 | $123.77 | $124.36 | $121.67 | $122.17 | $116.94 | 1,130,721 |
2016-01-22 | $123.63 | $124.92 | $122.90 | $124.51 | $119.18 | 3,516,108 |
2016-01-21 | $122.20 | $124.02 | $120.73 | $121.39 | $116.19 | 1,887,459 |
2016-01-20 | $118.89 | $123.41 | $116.32 | $122.02 | $116.80 | 2,034,959 |
2016-01-19 | $123.89 | $124.19 | $119.36 | $120.79 | $115.62 | 1,197,761 |
2016-01-15 | $121.35 | $122.88 | $119.33 | $122.66 | $117.41 | 1,885,709 |
2016-01-14 | $123.32 | $125.92 | $120.71 | $124.78 | $119.44 | 1,792,563 |
2016-01-13 | $127.63 | $128.27 | $121.85 | $122.61 | $117.36 | 1,972,107 |
2016-01-12 | $127.31 | $128.92 | $124.85 | $127.34 | $121.89 | 1,213,681 |
2016-01-11 | $127.80 | $128.44 | $124.58 | $126.22 | $120.82 | 1,664,264 |
2016-01-08 | $129.99 | $130.81 | $126.98 | $127.29 | $121.84 | 1,483,959 |
2016-01-07 | $130.89 | $131.94 | $129.19 | $129.53 | $123.98 | 1,675,615 |
2016-01-06 | $133.61 | $134.73 | $132.39 | $133.27 | $127.56 | 752,043 |
2016-01-05 | $136.02 | $136.59 | $135.02 | $135.69 | $129.88 | 771,134 |
2016-01-04 | $136.92 | $136.95 | $134.67 | $135.61 | $129.80 | 1,500,710 |
2015-12-31 | $140.47 | $140.98 | $139.23 | $139.28 | $133.32 | 829,188 |
2015-12-30 | $142.46 | $142.81 | $141.10 | $141.15 | $135.11 | 520,119 |
2015-12-29 | $141.47 | $142.60 | $141.08 | $142.49 | $136.39 | 660,940 |
2015-12-28 | $140.85 | $141.08 | $139.60 | $140.70 | $134.68 | 500,012 |
2015-12-24 | $141.06 | $142.29 | $141.06 | $141.45 | $135.39 | 283,756 |
2015-12-23 | $141.03 | $141.85 | $140.33 | $141.65 | $135.18 | 621,117 |
2015-12-22 | $139.54 | $140.21 | $138.29 | $140.03 | $133.64 | 1,256,466 |
2015-12-21 | $138.78 | $139.33 | $138.08 | $139.11 | $132.76 | 690,087 |
2015-12-18 | $139.56 | $139.87 | $137.91 | $138.01 | $131.71 | 1,462,473 |
2015-12-17 | $142.34 | $142.34 | $139.86 | $140.01 | $133.62 | 810,413 |
2015-12-16 | $140.52 | $141.89 | $139.63 | $141.71 | $135.24 | 1,114,913 |
2015-12-15 | $138.26 | $139.65 | $138.08 | $139.32 | $132.96 | 1,253,522 |
2015-12-14 | $138.56 | $139.12 | $136.22 | $137.56 | $131.28 | 1,265,524 |
2015-12-11 | $140.46 | $140.55 | $138.15 | $138.54 | $132.22 | 1,200,598 |
2015-12-10 | $141.01 | $142.65 | $140.75 | $141.94 | $135.46 | 642,751 |
2015-12-09 | $142.85 | $143.91 | $140.72 | $141.20 | $134.76 | 742,191 |
2015-12-08 | $142.11 | $143.87 | $141.70 | $143.30 | $136.76 | 1,103,654 |
2015-12-07 | $145.65 | $145.65 | $142.96 | $143.50 | $136.95 | 547,665 |
2015-12-04 | $143.92 | $145.75 | $143.49 | $145.68 | $139.03 | 750,971 |
2015-12-03 | $147.28 | $147.76 | $143.10 | $143.85 | $137.28 | 844,699 |
2015-12-02 | $147.61 | $148.22 | $146.50 | $146.79 | $140.09 | 502,045 |
2015-12-01 | $147.53 | $147.76 | $146.24 | $147.65 | $140.91 | 882,712 |
2015-11-30 | $148.39 | $148.39 | $146.58 | $146.77 | $140.07 | 611,591 |
2015-11-27 | $147.30 | $148.12 | $146.79 | $147.82 | $141.07 | 268,659 |
2015-11-25 | $145.54 | $147.28 | $145.54 | $147.09 | $140.38 | 573,607 |
2015-11-24 | $143.90 | $145.77 | $143.46 | $145.54 | $138.90 | 696,156 |
2015-11-23 | $143.93 | $145.21 | $143.71 | $144.56 | $137.96 | 730,600 |
2015-11-20 | $143.22 | $144.43 | $143.12 | $143.81 | $137.25 | 828,820 |
2015-11-19 | $143.49 | $143.69 | $142.27 | $142.56 | $136.05 | 582,622 |
2015-11-18 | $141.53 | $143.65 | $140.73 | $143.47 | $136.92 | 631,690 |
2015-11-17 | $141.28 | $142.68 | $140.54 | $141.07 | $134.63 | 1,856,618 |
2015-11-16 | $139.83 | $141.06 | $138.98 | $141.03 | $134.59 | 494,597 |
2015-11-13 | $140.78 | $141.82 | $139.79 | $140.21 | $133.81 | 923,478 |
2015-11-12 | $143.10 | $143.41 | $141.19 | $141.42 | $134.97 | 710,305 |
2015-11-11 | $145.74 | $145.76 | $144.03 | $144.05 | $137.48 | 393,909 |
2015-11-10 | $144.59 | $145.47 | $143.85 | $145.37 | $138.73 | 648,296 |
2015-11-09 | $146.73 | $146.87 | $144.37 | $145.28 | $138.65 | 555,507 |
2015-11-06 | $145.35 | $147.05 | $144.14 | $146.90 | $140.20 | 622,944 |
2015-11-05 | $145.71 | $145.87 | $143.89 | $145.51 | $138.87 | 583,586 |
2015-11-04 | $146.10 | $146.54 | $145.01 | $145.75 | $139.10 | 1,003,763 |
2015-11-03 | $144.59 | $146.51 | $144.13 | $145.68 | $139.03 | 482,140 |
2015-11-02 | $142.10 | $145.34 | $141.69 | $144.99 | $138.37 | 700,343 |
2015-10-30 | $141.73 | $142.28 | $141.26 | $141.55 | $135.09 | 873,150 |
2015-10-29 | $143.21 | $143.58 | $141.31 | $141.74 | $135.27 | 792,185 |
2015-10-28 | $139.52 | $143.69 | $139.06 | $143.62 | $137.06 | 1,774,342 |
2015-10-27 | $139.96 | $140.34 | $138.14 | $139.22 | $132.87 | 630,383 |
2015-10-26 | $140.93 | $141.29 | $140.04 | $140.32 | $133.92 | 578,576 |
2015-10-23 | $140.70 | $141.36 | $139.62 | $141.19 | $134.75 | 1,450,168 |
2015-10-22 | $139.02 | $140.05 | $137.63 | $139.01 | $132.67 | 1,071,099 |
2015-10-21 | $141.13 | $141.19 | $137.50 | $138.28 | $131.97 | 818,568 |
2015-10-20 | $141.40 | $141.87 | $139.75 | $140.42 | $134.01 | 565,289 |
2015-10-19 | $140.31 | $142.47 | $139.84 | $141.47 | $135.01 | 764,341 |
2015-10-16 | $140.95 | $141.28 | $139.56 | $141.01 | $134.57 | 715,477 |
2015-10-15 | $137.65 | $140.94 | $137.17 | $140.86 | $134.43 | 1,417,943 |
2015-10-14 | $138.43 | $139.59 | $136.86 | $137.14 | $130.88 | 861,816 |
2015-10-13 | $140.47 | $141.67 | $138.35 | $138.39 | $132.07 | 574,722 |
2015-10-12 | $141.17 | $141.54 | $140.07 | $140.83 | $134.40 | 521,357 |
2015-10-09 | $140.31 | $141.72 | $140.19 | $141.16 | $134.72 | 841,557 |
2015-10-08 | $139.49 | $140.66 | $138.41 | $140.35 | $133.94 | 809,802 |
2015-10-07 | $138.02 | $139.88 | $137.31 | $139.69 | $133.31 | 1,120,544 |
2015-10-06 | $138.83 | $139.46 | $135.98 | $137.22 | $130.96 | 1,326,063 |
2015-10-05 | $137.88 | $139.39 | $137.55 | $139.09 | $132.74 | 1,755,170 |
2015-10-02 | $132.02 | $136.43 | $131.37 | $136.36 | $130.14 | 871,437 |
2015-10-01 | $134.07 | $134.41 | $131.49 | $133.75 | $127.65 | 1,010,991 |
2015-09-30 | $132.76 | $134.21 | $131.98 | $133.97 | $127.86 | 1,287,453 |
2015-09-29 | $132.76 | $133.91 | $130.35 | $131.29 | $125.30 | 1,151,843 |
2015-09-28 | $137.04 | $137.49 | $131.76 | $132.62 | $126.57 | 1,812,649 |
2015-09-25 | $141.70 | $141.70 | $136.93 | $137.63 | $131.35 | 1,174,918 |
2015-09-24 | $140.74 | $140.96 | $138.89 | $140.76 | $134.12 | 1,437,884 |
2015-09-23 | $142.37 | $142.84 | $141.08 | $141.57 | $134.89 | 724,772 |
2015-09-22 | $142.81 | $143.33 | $140.88 | $141.97 | $135.28 | 1,476,308 |
2015-09-21 | $146.63 | $147.38 | $143.59 | $144.46 | $137.65 | 1,600,337 |
2015-09-18 | $145.12 | $147.08 | $145.12 | $145.62 | $138.75 | 1,516,353 |
2015-09-17 | $146.27 | $149.16 | $145.88 | $147.44 | $140.49 | 1,875,538 |
2015-09-16 | $145.40 | $146.28 | $144.84 | $146.15 | $139.26 | 603,920 |
2015-09-15 | $144.18 | $145.66 | $143.80 | $145.34 | $138.49 | 911,414 |
2015-09-14 | $144.80 | $144.84 | $143.18 | $143.78 | $137.00 | 449,560 |
2015-09-11 | $142.79 | $144.38 | $142.22 | $144.36 | $137.55 | 783,234 |
2015-09-10 | $142.17 | $144.15 | $142.03 | $143.47 | $136.71 | 825,412 |
2015-09-09 | $145.52 | $145.62 | $142.48 | $142.68 | $135.95 | 1,411,852 |
2015-09-08 | $143.14 | $144.60 | $142.52 | $144.39 | $137.58 | 691,933 |
2015-09-04 | $140.28 | $141.91 | $139.91 | $140.80 | $134.16 | 857,260 |
2015-09-03 | $142.42 | $143.61 | $141.37 | $141.62 | $134.94 | 1,696,358 |
2015-09-02 | $140.75 | $142.24 | $139.57 | $142.19 | $135.49 | 1,480,152 |
iShares Russell 2000 Growth ETF (IWO) News Headlines
Recent iShares Russell 2000 Growth ETF (IWO) News
Similar Companies to iShares Russell 2000 Growth ETF (IWO) 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 | -- | -- | -- |