iShares Russell Mid-Cap ETF (IWR) Exchange: NYSE ARCA
Data as of May 2, 2025
$83.37 ($-0.02) -0.02%
iShares Russell Mid-Cap ETF - Daily Information
Click for more stock information on iShares Russell Mid-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $83.18 |
Previous Close | $83.37 |
High | $83.51 |
Low | $82.67 |
Adjusted Open | $83.18 |
Previous Adjusted Close | $83.37 |
Adjusted High | $83.51 |
Adjusted Low | $82.67 |
About iShares Russell Mid-Cap ETF (IWR)
The Fund seeks to track the investment results of the Russell Midcap Index (the “Underlying Index”), which measures the performance of the mid-capitalization sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 1000® Index, which measures the performance of the large- and mid-capitalization sectors of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 26% of the total market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 804 smallest issuers in the Russell 1000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrials and technology 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 Mid-Cap ETF (IWR)
Historical Stock Data for iShares Russell Mid-Cap ETF (IWR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $83.18 | $83.51 | $82.67 | $83.37 | $83.37 | 5,314,227 |
2025-04-24 | $81.98 | $83.54 | $81.67 | $83.39 | $83.39 | 2,262,441 |
2025-04-23 | $82.53 | $83.79 | $81.49 | $81.73 | $81.73 | 2,637,099 |
2025-04-22 | $79.54 | $80.98 | $79.41 | $80.74 | $80.74 | 1,908,383 |
2025-04-21 | $79.80 | $79.96 | $77.72 | $78.58 | $78.58 | 3,769,956 |
2025-04-17 | $79.98 | $80.98 | $79.86 | $80.42 | $80.42 | 2,201,736 |
2025-04-16 | $80.34 | $80.97 | $78.99 | $79.72 | $79.72 | 2,661,780 |
2025-04-15 | $80.85 | $81.57 | $80.52 | $80.67 | $80.67 | 2,130,412 |
2025-04-14 | $81.08 | $81.23 | $79.83 | $80.75 | $80.75 | 2,640,990 |
2025-04-11 | $78.38 | $79.97 | $77.31 | $79.64 | $79.64 | 3,466,886 |
2025-04-10 | $79.77 | $79.95 | $76.38 | $78.44 | $78.44 | 4,877,407 |
2025-04-09 | $74.05 | $81.83 | $73.69 | $81.38 | $81.38 | 5,557,349 |
2025-04-08 | $78.95 | $79.03 | $73.82 | $74.88 | $74.88 | 4,216,561 |
2025-04-07 | $74.82 | $79.26 | $73.17 | $76.34 | $76.34 | 5,723,885 |
2025-04-04 | $79.60 | $79.72 | $76.59 | $76.94 | $76.94 | 5,228,748 |
2025-04-03 | $83.32 | $83.84 | $81.67 | $81.68 | $81.68 | 2,867,355 |
2025-04-02 | $84.50 | $86.70 | $84.50 | $86.45 | $86.45 | 1,257,423 |
2025-04-01 | $84.96 | $85.66 | $84.08 | $85.36 | $85.36 | 1,413,864 |
2025-03-31 | $83.86 | $85.45 | $83.29 | $85.07 | $85.07 | 2,097,975 |
2025-03-28 | $85.88 | $86.05 | $84.36 | $84.63 | $84.63 | 3,398,019 |
2025-03-27 | $86.50 | $86.90 | $85.81 | $86.06 | $86.06 | 1,205,452 |
2025-03-26 | $87.19 | $87.66 | $86.39 | $86.67 | $86.67 | 1,512,182 |
2025-03-25 | $87.56 | $87.71 | $86.79 | $87.23 | $87.23 | 1,407,723 |
2025-03-24 | $86.51 | $87.55 | $86.46 | $87.40 | $87.40 | 1,839,597 |
2025-03-21 | $85.19 | $85.69 | $84.66 | $85.54 | $85.54 | 2,148,136 |
2025-03-20 | $85.68 | $86.49 | $85.58 | $85.79 | $85.79 | 1,726,739 |
2025-03-19 | $85.23 | $86.68 | $85.13 | $86.16 | $86.16 | 7,571,687 |
2025-03-18 | $85.54 | $85.54 | $84.79 | $85.11 | $85.11 | 1,217,501 |
2025-03-17 | $84.84 | $86.50 | $84.83 | $86.14 | $85.88 | 2,032,489 |
2025-03-14 | $83.72 | $84.95 | $83.52 | $84.87 | $84.61 | 1,620,942 |
2025-03-13 | $84.05 | $84.12 | $82.47 | $82.81 | $82.56 | 2,132,714 |
2025-03-12 | $84.95 | $85.11 | $83.43 | $84.07 | $84.07 | 1,730,552 |
2025-03-11 | $84.83 | $85.07 | $83.45 | $84.09 | $84.09 | 2,932,164 |
2025-03-10 | $85.86 | $86.27 | $84.09 | $84.77 | $84.77 | 2,093,539 |
2025-03-07 | $85.90 | $87.02 | $84.99 | $86.76 | $86.76 | 1,390,187 |
2025-03-06 | $86.80 | $87.34 | $85.82 | $86.12 | $86.12 | 1,562,017 |
2025-03-05 | $86.76 | $87.94 | $86.26 | $87.76 | $87.76 | 1,438,841 |
2025-03-04 | $87.28 | $88.16 | $85.90 | $86.75 | $86.75 | 2,005,294 |
2025-03-03 | $90.00 | $90.24 | $87.62 | $88.11 | $88.11 | 1,309,971 |
2025-02-28 | $88.44 | $89.51 | $88.12 | $89.46 | $89.46 | 1,243,341 |
2025-02-27 | $89.60 | $89.83 | $88.38 | $88.42 | $88.42 | 1,338,568 |
2025-02-26 | $89.61 | $90.23 | $89.14 | $89.41 | $89.41 | 1,149,363 |
2025-02-25 | $89.65 | $89.94 | $88.69 | $89.41 | $89.41 | 1,120,600 |
2025-02-24 | $90.11 | $90.18 | $89.07 | $89.67 | $89.67 | 1,210,389 |
2025-02-21 | $91.98 | $92.13 | $89.65 | $89.88 | $89.88 | 929,738 |
2025-02-20 | $92.33 | $92.42 | $91.10 | $91.89 | $91.89 | 736,284 |
2025-02-19 | $92.61 | $92.95 | $92.42 | $92.61 | $92.61 | 832,336 |
2025-02-18 | $92.62 | $92.94 | $92.40 | $92.93 | $92.93 | 972,822 |
2025-02-14 | $92.51 | $92.70 | $92.26 | $92.30 | $92.30 | 763,242 |
2025-02-13 | $91.85 | $92.36 | $91.54 | $92.31 | $92.31 | 1,141,467 |
2025-02-12 | $90.79 | $91.58 | $90.63 | $91.39 | $91.39 | 921,718 |
2025-02-11 | $92.00 | $92.10 | $91.69 | $91.96 | $91.96 | 888,328 |
2025-02-10 | $92.69 | $92.84 | $92.08 | $92.46 | $92.46 | 1,239,762 |
2025-02-07 | $92.88 | $93.01 | $92.01 | $92.16 | $92.16 | 1,033,036 |
2025-02-06 | $92.93 | $93.01 | $91.91 | $92.59 | $92.59 | 836,469 |
2025-02-05 | $92.23 | $92.59 | $91.70 | $92.55 | $92.55 | 712,677 |
2025-02-04 | $91.66 | $92.22 | $91.58 | $91.98 | $91.98 | 1,538,685 |
2025-02-03 | $90.61 | $91.84 | $90.08 | $91.47 | $91.47 | 1,445,004 |
2025-01-31 | $92.77 | $93.21 | $91.99 | $92.07 | $92.07 | 1,405,747 |
2025-01-30 | $92.42 | $93.19 | $92.28 | $92.87 | $92.87 | 1,433,447 |
2025-01-29 | $92.06 | $92.41 | $91.48 | $91.80 | $91.80 | 952,519 |
2025-01-28 | $92.00 | $92.42 | $91.64 | $92.08 | $92.08 | 1,344,844 |
2025-01-27 | $91.66 | $92.26 | $91.41 | $91.99 | $91.99 | 1,611,373 |
2025-01-24 | $92.69 | $93.03 | $92.48 | $92.63 | $92.63 | 1,112,363 |
2025-01-23 | $92.38 | $92.73 | $92.00 | $92.70 | $92.70 | 1,251,859 |
2025-01-22 | $92.91 | $92.92 | $92.43 | $92.45 | $92.45 | 1,177,476 |
2025-01-21 | $92.18 | $92.86 | $92.17 | $92.83 | $92.83 | 1,657,970 |
2025-01-17 | $91.61 | $91.95 | $91.50 | $91.60 | $91.60 | 1,201,475 |
2025-01-16 | $90.30 | $91.25 | $90.09 | $91.11 | $91.11 | 1,797,989 |
2025-01-15 | $90.81 | $91.00 | $90.03 | $90.26 | $90.26 | 1,358,389 |
2025-01-14 | $88.81 | $89.44 | $88.51 | $89.18 | $89.18 | 1,007,695 |
2025-01-13 | $87.15 | $88.28 | $87.01 | $88.28 | $88.28 | 1,684,904 |
2025-01-10 | $88.09 | $88.28 | $87.40 | $87.64 | $87.64 | 1,666,546 |
2025-01-08 | $88.64 | $88.99 | $88.03 | $88.95 | $88.95 | 1,008,520 |
2025-01-07 | $89.77 | $90.00 | $88.45 | $88.84 | $88.84 | 1,017,082 |
2025-01-06 | $89.98 | $90.37 | $89.39 | $89.53 | $89.53 | 1,276,001 |
2025-01-03 | $88.71 | $89.54 | $88.33 | $89.46 | $89.46 | 1,001,413 |
2025-01-02 | $89.03 | $89.22 | $87.87 | $88.30 | $88.30 | 1,329,719 |
2024-12-31 | $88.81 | $88.97 | $88.11 | $88.40 | $88.40 | 1,521,642 |
2024-12-30 | $88.51 | $88.82 | $87.61 | $88.43 | $88.43 | 1,428,606 |
2024-12-27 | $89.59 | $90.01 | $88.79 | $89.24 | $89.24 | 1,435,438 |
2024-12-26 | $89.70 | $90.22 | $89.44 | $90.13 | $90.13 | 1,694,952 |
2024-12-24 | $89.38 | $89.98 | $89.07 | $89.98 | $89.98 | 4,087,431 |
2024-12-23 | $88.97 | $89.31 | $88.39 | $89.24 | $89.24 | 2,063,142 |
2024-12-20 | $87.64 | $89.74 | $87.43 | $89.22 | $89.22 | 2,595,312 |
2024-12-19 | $88.67 | $89.26 | $87.86 | $87.86 | $87.86 | 2,912,333 |
2024-12-18 | $91.35 | $91.60 | $88.03 | $88.04 | $88.04 | 2,259,284 |
2024-12-17 | $91.65 | $91.94 | $91.20 | $91.34 | $91.34 | 1,421,330 |
2024-12-16 | $92.54 | $93.03 | $92.40 | $92.46 | $92.13 | 1,676,462 |
2024-12-13 | $93.10 | $93.11 | $92.36 | $92.62 | $92.29 | 2,116,987 |
2024-12-12 | $93.35 | $93.52 | $93.03 | $93.03 | $92.70 | 1,383,454 |
2024-12-11 | $93.62 | $93.69 | $93.21 | $93.42 | $93.42 | 1,017,213 |
2024-12-10 | $93.81 | $94.10 | $92.99 | $93.08 | $93.08 | 1,011,915 |
2024-12-09 | $95.06 | $95.12 | $93.92 | $93.94 | $93.94 | 1,227,123 |
2024-12-06 | $95.18 | $95.33 | $94.68 | $94.80 | $94.80 | 907,596 |
2024-12-05 | $95.28 | $95.41 | $94.65 | $94.68 | $94.68 | 1,438,915 |
2024-12-04 | $95.03 | $95.24 | $94.70 | $95.18 | $95.18 | 1,572,749 |
2024-12-03 | $95.05 | $95.22 | $94.73 | $94.94 | $94.94 | 1,967,765 |
2024-12-02 | $95.57 | $95.59 | $94.87 | $95.10 | $95.10 | 1,933,025 |
2024-11-29 | $95.55 | $95.85 | $95.44 | $95.47 | $95.47 | 1,045,552 |
2024-11-27 | $95.65 | $95.99 | $95.11 | $95.25 | $95.25 | 1,999,303 |
2024-11-26 | $95.37 | $95.40 | $94.94 | $95.33 | $95.33 | 1,283,311 |
2024-11-25 | $95.41 | $96.01 | $95.31 | $95.52 | $95.52 | 1,821,185 |
2024-11-22 | $93.80 | $94.62 | $93.75 | $94.53 | $94.53 | 1,076,664 |
2024-11-21 | $92.76 | $93.73 | $92.37 | $93.49 | $93.49 | 1,338,378 |
2024-11-20 | $91.92 | $92.32 | $91.42 | $92.30 | $92.30 | 1,215,838 |
2024-11-19 | $90.91 | $91.90 | $90.72 | $91.75 | $91.75 | 962,772 |
2024-11-18 | $91.14 | $91.77 | $91.05 | $91.58 | $91.58 | 1,004,359 |
2024-11-15 | $91.54 | $91.75 | $90.91 | $91.14 | $91.14 | 1,021,502 |
2024-11-14 | $92.66 | $92.80 | $91.70 | $91.78 | $91.78 | 2,473,129 |
2024-11-13 | $93.12 | $93.40 | $92.50 | $92.62 | $92.62 | 974,889 |
2024-11-12 | $93.17 | $93.47 | $92.49 | $92.81 | $92.81 | 4,409,517 |
2024-11-11 | $93.20 | $93.85 | $93.14 | $93.53 | $93.53 | 1,006,547 |
2024-11-08 | $92.01 | $92.77 | $91.91 | $92.63 | $92.63 | 1,146,283 |
2024-11-07 | $91.85 | $92.24 | $91.73 | $91.92 | $91.92 | 917,161 |
2024-11-06 | $91.56 | $91.73 | $90.62 | $91.63 | $91.63 | 2,218,790 |
2024-11-05 | $87.78 | $89.13 | $87.65 | $89.11 | $89.11 | 1,349,301 |
2024-11-04 | $87.65 | $88.30 | $87.57 | $87.80 | $87.80 | 3,671,377 |
2024-11-01 | $88.04 | $88.56 | $87.56 | $87.64 | $87.64 | 4,544,484 |
2024-10-31 | $88.52 | $88.71 | $87.67 | $87.70 | $87.70 | 3,870,857 |
2024-10-30 | $88.53 | $89.45 | $88.53 | $88.80 | $88.80 | 663,773 |
2024-10-29 | $88.66 | $88.97 | $88.32 | $88.78 | $88.78 | 3,509,003 |
2024-10-28 | $88.73 | $89.19 | $88.68 | $88.96 | $88.96 | 2,953,131 |
2024-10-25 | $89.33 | $89.40 | $88.18 | $88.30 | $88.30 | 2,594,237 |
2024-10-24 | $88.77 | $88.99 | $88.39 | $88.65 | $88.65 | 3,420,166 |
2024-10-23 | $88.49 | $88.86 | $87.93 | $88.45 | $88.45 | 1,732,105 |
2024-10-22 | $88.90 | $89.04 | $88.42 | $88.79 | $88.79 | 681,899 |
2024-10-21 | $89.93 | $90.09 | $89.04 | $89.31 | $89.31 | 767,233 |
2024-10-18 | $89.94 | $90.18 | $89.56 | $90.06 | $90.06 | 540,070 |
2024-10-17 | $90.09 | $90.09 | $89.60 | $89.74 | $89.74 | 893,293 |
2024-10-16 | $89.51 | $90.01 | $89.44 | $89.85 | $89.85 | 618,433 |
2024-10-15 | $89.52 | $90.11 | $89.19 | $89.22 | $89.22 | 706,106 |
2024-10-14 | $88.98 | $89.59 | $88.70 | $89.51 | $89.51 | 772,117 |
2024-10-11 | $88.05 | $88.96 | $87.94 | $88.86 | $88.86 | 664,375 |
2024-10-10 | $87.77 | $88.02 | $87.53 | $87.78 | $87.78 | 706,864 |
2024-10-09 | $87.58 | $88.24 | $87.40 | $88.11 | $88.11 | 839,292 |
2024-10-08 | $87.37 | $87.70 | $87.15 | $87.49 | $87.49 | 593,257 |
2024-10-07 | $87.71 | $87.71 | $86.87 | $87.30 | $87.30 | 831,231 |
2024-10-04 | $87.93 | $88.04 | $87.29 | $87.95 | $87.95 | 931,832 |
2024-10-03 | $87.32 | $87.45 | $86.81 | $87.25 | $87.25 | 955,627 |
2024-10-02 | $87.36 | $87.73 | $87.06 | $87.60 | $87.60 | 735,939 |
2024-10-01 | $88.12 | $88.13 | $87.09 | $87.57 | $87.57 | 854,152 |
2024-09-30 | $87.81 | $88.22 | $87.38 | $88.14 | $88.14 | 1,200,993 |
2024-09-27 | $88.18 | $88.53 | $87.83 | $88.01 | $88.01 | 839,019 |
2024-09-26 | $87.75 | $88.10 | $87.42 | $87.71 | $87.71 | 888,503 |
2024-09-25 | $87.87 | $87.96 | $86.97 | $87.10 | $87.10 | 1,102,520 |
2024-09-24 | $88.23 | $88.35 | $87.99 | $88.18 | $87.80 | 1,465,385 |
2024-09-23 | $87.90 | $88.12 | $87.67 | $88.03 | $87.65 | 2,154,645 |
2024-09-20 | $87.65 | $87.65 | $87.14 | $87.53 | $87.16 | 871,712 |
2024-09-19 | $88.27 | $88.28 | $87.51 | $87.99 | $87.61 | 1,085,666 |
2024-09-18 | $87.11 | $87.94 | $86.55 | $86.80 | $86.43 | 1,428,000 |
2024-09-17 | $86.97 | $87.48 | $86.67 | $86.94 | $86.57 | 816,903 |
2024-09-16 | $86.31 | $86.79 | $86.18 | $86.68 | $86.31 | 1,279,306 |
2024-09-13 | $85.45 | $86.20 | $85.45 | $86.06 | $85.69 | 1,005,193 |
2024-09-12 | $84.66 | $85.16 | $84.09 | $85.10 | $84.74 | 797,443 |
2024-09-11 | $83.96 | $84.50 | $82.57 | $84.41 | $84.05 | 771,297 |
2024-09-10 | $84.35 | $84.35 | $83.48 | $84.13 | $83.77 | 640,256 |
2024-09-09 | $83.82 | $84.62 | $83.78 | $84.16 | $83.80 | 1,001,492 |
2024-09-06 | $84.55 | $85.07 | $83.32 | $83.46 | $83.10 | 937,725 |
2024-09-05 | $85.04 | $85.04 | $84.13 | $84.48 | $84.12 | 1,174,731 |
2024-09-04 | $84.97 | $85.47 | $84.65 | $84.89 | $84.53 | 661,915 |
2024-09-03 | $86.18 | $86.39 | $84.80 | $85.14 | $84.78 | 1,586,919 |
2024-08-30 | $86.26 | $86.66 | $85.65 | $86.60 | $86.23 | 609,934 |
2024-08-29 | $86.08 | $86.65 | $85.61 | $86.01 | $85.64 | 676,569 |
2024-08-28 | $85.94 | $86.15 | $85.30 | $85.71 | $85.34 | 791,464 |
2024-08-27 | $85.87 | $86.18 | $85.75 | $86.11 | $85.74 | 540,322 |
2024-08-26 | $86.66 | $86.91 | $86.12 | $86.20 | $85.83 | 696,563 |
2024-08-23 | $85.56 | $86.46 | $85.33 | $86.33 | $85.96 | 1,011,961 |
2024-08-22 | $85.45 | $85.68 | $84.83 | $84.98 | $84.62 | 680,032 |
2024-08-21 | $84.84 | $85.35 | $84.63 | $85.33 | $84.97 | 1,067,808 |
2024-08-20 | $84.86 | $85.04 | $84.30 | $84.45 | $84.09 | 940,292 |
2024-08-19 | $84.45 | $84.99 | $84.41 | $84.97 | $84.61 | 1,767,346 |
2024-08-16 | $83.92 | $84.37 | $83.88 | $84.32 | $84.32 | 969,255 |
2024-08-15 | $83.67 | $84.25 | $83.62 | $84.09 | $84.09 | 1,269,157 |
2024-08-14 | $82.87 | $83.03 | $82.57 | $82.84 | $82.84 | 1,453,379 |
2024-08-13 | $82.10 | $82.84 | $81.93 | $82.70 | $82.70 | 713,065 |
2024-08-12 | $82.26 | $82.26 | $81.52 | $81.70 | $81.70 | 998,098 |
2024-08-09 | $82.08 | $82.35 | $81.40 | $82.11 | $82.11 | 764,450 |
2024-08-08 | $80.76 | $82.03 | $80.72 | $81.97 | $81.97 | 1,155,735 |
2024-08-07 | $81.74 | $82.18 | $80.20 | $80.25 | $80.25 | 1,700,982 |
2024-08-06 | $80.26 | $81.93 | $80.04 | $80.89 | $80.89 | 1,959,182 |
2024-08-05 | $79.42 | $80.94 | $78.96 | $79.92 | $79.92 | 2,494,390 |
2024-08-02 | $82.65 | $82.65 | $81.09 | $81.96 | $81.96 | 1,959,612 |
2024-08-01 | $85.14 | $85.55 | $83.22 | $83.70 | $83.70 | 2,474,718 |
2024-07-31 | $85.16 | $85.86 | $84.66 | $84.94 | $84.94 | 1,250,930 |
2024-07-30 | $84.51 | $84.93 | $84.14 | $84.59 | $84.59 | 1,158,557 |
2024-07-29 | $84.32 | $84.53 | $83.93 | $84.29 | $84.29 | 961,207 |
2024-07-26 | $83.61 | $84.42 | $83.55 | $84.16 | $84.16 | 2,550,837 |
2024-07-25 | $82.76 | $84.28 | $82.59 | $83.06 | $83.06 | 1,318,868 |
2024-07-24 | $83.82 | $84.17 | $82.60 | $82.69 | $82.69 | 989,619 |
2024-07-23 | $84.15 | $84.47 | $83.99 | $84.08 | $84.08 | 1,025,377 |
2024-07-22 | $83.77 | $84.29 | $83.09 | $84.27 | $84.27 | 2,531,993 |
2024-07-19 | $83.86 | $83.93 | $83.18 | $83.39 | $83.39 | 1,056,353 |
2024-07-18 | $84.54 | $85.44 | $83.64 | $83.80 | $83.80 | 1,732,161 |
2024-07-17 | $84.75 | $85.43 | $84.54 | $84.54 | $84.54 | 1,083,229 |
2024-07-16 | $83.97 | $85.36 | $83.92 | $85.35 | $85.35 | 1,403,425 |
2024-07-15 | $83.60 | $84.17 | $83.34 | $83.67 | $83.67 | 863,659 |
2024-07-12 | $83.01 | $83.79 | $82.93 | $83.39 | $83.39 | 899,847 |
2024-07-11 | $81.88 | $82.67 | $81.85 | $82.59 | $82.59 | 898,976 |
2024-07-10 | $80.87 | $81.31 | $80.59 | $81.29 | $81.29 | 868,602 |
2024-07-09 | $80.83 | $81.07 | $80.51 | $80.61 | $80.61 | 773,279 |
2024-07-08 | $80.93 | $81.20 | $80.63 | $80.88 | $80.88 | 954,627 |
2024-07-05 | $80.73 | $80.75 | $80.23 | $80.68 | $80.68 | 802,450 |
2024-07-03 | $80.85 | $81.19 | $80.69 | $80.83 | $80.83 | 719,117 |
2024-07-02 | $80.34 | $80.73 | $80.32 | $80.70 | $80.70 | 1,007,149 |
2024-07-01 | $81.40 | $81.44 | $80.31 | $80.41 | $80.41 | 1,604,749 |
2024-06-28 | $81.26 | $81.60 | $80.69 | $81.08 | $81.08 | 1,101,782 |
2024-06-27 | $80.77 | $81.00 | $80.60 | $80.99 | $80.99 | 1,348,878 |
2024-06-26 | $80.83 | $80.89 | $80.53 | $80.79 | $80.79 | 1,415,393 |
2024-06-25 | $81.62 | $81.62 | $80.84 | $81.11 | $81.11 | 2,274,599 |
2024-06-24 | $81.33 | $82.06 | $81.28 | $81.59 | $81.59 | 1,049,485 |
2024-06-21 | $81.19 | $81.30 | $80.64 | $81.27 | $81.27 | 727,129 |
2024-06-20 | $81.11 | $81.45 | $80.94 | $81.20 | $81.20 | 844,468 |
2024-06-18 | $80.96 | $81.38 | $80.96 | $81.29 | $81.29 | 1,240,519 |
2024-06-17 | $80.34 | $81.12 | $80.10 | $81.00 | $81.00 | 892,384 |
2024-06-14 | $80.64 | $80.75 | $79.95 | $80.52 | $80.52 | 744,907 |
2024-06-13 | $81.55 | $81.56 | $80.77 | $81.22 | $81.22 | 867,828 |
2024-06-12 | $82.00 | $82.31 | $81.44 | $81.66 | $81.66 | 713,130 |
2024-06-11 | $80.77 | $80.97 | $80.24 | $80.82 | $80.82 | 733,242 |
2024-06-10 | $80.65 | $81.45 | $80.56 | $81.32 | $81.11 | 966,408 |
2024-06-07 | $80.87 | $81.40 | $80.65 | $80.89 | $80.68 | 574,551 |
2024-06-06 | $81.52 | $81.74 | $81.14 | $81.35 | $81.14 | 583,857 |
2024-06-05 | $81.21 | $81.65 | $80.76 | $81.65 | $81.44 | 649,532 |
2024-06-04 | $80.98 | $81.23 | $80.60 | $80.79 | $80.58 | 1,254,241 |
2024-06-03 | $82.22 | $82.24 | $80.65 | $81.31 | $81.10 | 1,053,368 |
2024-05-31 | $81.39 | $81.94 | $80.67 | $81.91 | $81.70 | 852,681 |
2024-05-30 | $80.86 | $81.36 | $80.80 | $81.17 | $80.96 | 976,415 |
2024-05-29 | $81.03 | $81.06 | $80.74 | $80.79 | $80.58 | 536,919 |
2024-05-28 | $82.55 | $82.58 | $81.57 | $81.79 | $81.58 | 719,695 |
2024-05-24 | $82.12 | $82.57 | $81.97 | $82.45 | $82.23 | 1,148,245 |
2024-05-23 | $83.10 | $83.10 | $81.58 | $81.67 | $81.46 | 646,294 |
2024-05-22 | $83.13 | $83.30 | $82.57 | $82.83 | $82.61 | 1,093,289 |
2024-05-21 | $83.12 | $83.27 | $83.00 | $83.25 | $83.03 | 645,868 |
2024-05-20 | $83.30 | $83.57 | $83.17 | $83.36 | $83.14 | 764,926 |
2024-05-17 | $83.14 | $83.31 | $82.99 | $83.29 | $83.29 | 682,823 |
2024-05-16 | $83.53 | $83.68 | $83.14 | $83.19 | $83.19 | 1,900,237 |
2024-05-15 | $83.39 | $83.64 | $83.17 | $83.59 | $83.59 | 775,365 |
2024-05-14 | $82.65 | $82.94 | $82.38 | $82.76 | $82.76 | 791,865 |
2024-05-13 | $82.72 | $82.94 | $82.21 | $82.25 | $82.25 | 1,026,831 |
2024-05-10 | $82.68 | $82.73 | $82.26 | $82.41 | $82.41 | 767,550 |
2024-05-09 | $81.59 | $82.34 | $81.54 | $82.32 | $82.32 | 988,338 |
2024-05-08 | $81.38 | $81.66 | $81.26 | $81.56 | $81.56 | 1,856,737 |
2024-05-07 | $81.82 | $82.10 | $81.75 | $81.77 | $81.77 | 716,104 |
2024-05-06 | $81.35 | $81.74 | $81.17 | $81.72 | $81.72 | 847,182 |
2024-05-03 | $81.10 | $81.28 | $80.53 | $80.78 | $80.78 | 986,228 |
2024-05-02 | $80.14 | $80.40 | $79.21 | $80.20 | $80.20 | 1,234,746 |
2024-05-01 | $79.51 | $80.79 | $79.24 | $79.48 | $79.48 | 1,433,445 |
2024-04-30 | $80.63 | $80.75 | $79.59 | $79.62 | $79.62 | 794,401 |
2024-04-29 | $80.68 | $81.09 | $80.60 | $80.98 | $80.98 | 1,127,063 |
2024-04-26 | $80.30 | $80.79 | $80.15 | $80.52 | $80.52 | 790,524 |
2024-04-25 | $79.90 | $80.48 | $79.24 | $80.27 | $80.27 | 924,706 |
2024-04-24 | $80.41 | $80.76 | $79.92 | $80.41 | $80.41 | 1,128,359 |
2024-04-23 | $79.61 | $80.56 | $79.54 | $80.37 | $80.37 | 1,608,287 |
2024-04-22 | $79.06 | $79.83 | $78.60 | $79.38 | $79.38 | 1,637,115 |
2024-04-19 | $78.69 | $79.18 | $78.36 | $78.66 | $78.66 | 1,112,026 |
2024-04-18 | $79.12 | $79.50 | $78.46 | $78.71 | $78.71 | 1,333,030 |
2024-04-17 | $79.65 | $79.65 | $78.61 | $78.82 | $78.82 | 3,448,662 |
2024-04-16 | $79.45 | $79.61 | $78.80 | $79.13 | $79.13 | 3,219,815 |
2024-04-15 | $81.31 | $81.51 | $79.35 | $79.60 | $79.60 | 2,269,901 |
2024-04-12 | $81.44 | $81.62 | $80.37 | $80.62 | $80.62 | 3,768,431 |
2024-04-11 | $82.12 | $82.21 | $81.35 | $81.91 | $81.91 | 2,406,200 |
2024-04-10 | $81.86 | $82.47 | $81.60 | $81.91 | $81.91 | 1,198,097 |
2024-04-09 | $83.43 | $83.54 | $82.55 | $83.27 | $83.27 | 3,035,357 |
2024-04-08 | $83.05 | $83.38 | $82.88 | $83.12 | $83.12 | 1,567,548 |
2024-04-05 | $82.13 | $83.02 | $82.02 | $82.77 | $82.77 | 2,793,004 |
2024-04-04 | $83.68 | $83.81 | $81.89 | $82.04 | $82.04 | 1,685,037 |
2024-04-03 | $82.55 | $83.13 | $82.55 | $82.96 | $82.96 | 1,314,088 |
2024-04-02 | $82.93 | $82.94 | $82.45 | $82.69 | $82.69 | 3,023,744 |
2024-04-01 | $84.12 | $84.26 | $83.48 | $83.54 | $83.54 | 1,218,198 |
2024-03-28 | $84.01 | $84.33 | $84.01 | $84.09 | $84.09 | 807,988 |
2024-03-27 | $83.25 | $83.89 | $83.16 | $83.89 | $83.89 | 1,985,264 |
2024-03-26 | $83.01 | $83.13 | $82.67 | $82.69 | $82.69 | 1,242,829 |
2024-03-25 | $82.79 | $83.05 | $82.69 | $82.69 | $82.69 | 3,211,023 |
2024-03-22 | $83.43 | $83.48 | $82.74 | $82.75 | $82.75 | 1,322,215 |
2024-03-21 | $83.10 | $83.66 | $83.05 | $83.35 | $83.35 | 827,917 |
2024-03-20 | $81.94 | $83.02 | $81.85 | $82.85 | $82.63 | 1,287,257 |
2024-03-19 | $81.27 | $82.00 | $81.27 | $81.98 | $81.77 | 753,996 |
2024-03-18 | $81.70 | $81.79 | $81.30 | $81.47 | $81.26 | 803,904 |
2024-03-15 | $81.08 | $81.71 | $80.95 | $81.34 | $81.34 | 1,298,151 |
2024-03-14 | $82.27 | $82.38 | $80.91 | $81.47 | $81.47 | 1,139,832 |
2024-03-13 | $82.20 | $82.64 | $82.09 | $82.29 | $82.29 | 796,432 |
2024-03-12 | $82.10 | $82.37 | $81.69 | $82.23 | $82.23 | 869,686 |
2024-03-11 | $81.86 | $82.10 | $81.49 | $81.98 | $81.98 | 972,689 |
2024-03-08 | $82.54 | $82.95 | $81.92 | $82.02 | $82.02 | 1,075,168 |
2024-03-07 | $82.10 | $82.44 | $82.06 | $82.33 | $82.33 | 826,693 |
2024-03-06 | $81.61 | $81.90 | $81.35 | $81.65 | $81.65 | 1,155,379 |
2024-03-05 | $81.35 | $81.65 | $80.68 | $80.97 | $80.97 | 780,894 |
2024-03-04 | $81.47 | $81.85 | $81.38 | $81.62 | $81.62 | 832,275 |
2024-03-01 | $80.92 | $81.40 | $80.49 | $81.39 | $81.39 | 1,056,296 |
2024-02-29 | $80.90 | $81.00 | $80.36 | $80.81 | $80.81 | 2,318,468 |
2024-02-28 | $80.03 | $80.59 | $79.95 | $80.35 | $80.35 | 567,852 |
2024-02-27 | $80.23 | $80.37 | $80.09 | $80.33 | $80.33 | 633,045 |
2024-02-26 | $80.02 | $80.39 | $79.85 | $79.97 | $79.97 | 979,205 |
2024-02-23 | $80.00 | $80.29 | $79.81 | $80.07 | $80.07 | 746,470 |
2024-02-22 | $79.48 | $79.97 | $79.27 | $79.80 | $79.80 | 919,682 |
2024-02-21 | $78.56 | $78.89 | $78.36 | $78.88 | $78.88 | 977,293 |
2024-02-20 | $78.72 | $78.93 | $78.56 | $78.83 | $78.83 | 1,605,534 |
2024-02-16 | $79.38 | $79.86 | $79.19 | $79.27 | $79.27 | 1,469,578 |
2024-02-15 | $79.06 | $79.77 | $79.06 | $79.68 | $79.68 | 1,171,448 |
2024-02-14 | $78.27 | $78.80 | $77.98 | $78.70 | $78.70 | 997,659 |
2024-02-13 | $77.67 | $78.02 | $77.04 | $77.60 | $77.60 | 1,205,597 |
2024-02-12 | $78.72 | $79.45 | $78.72 | $79.12 | $79.12 | 728,573 |
2024-02-09 | $78.54 | $78.79 | $78.27 | $78.74 | $78.74 | 1,255,842 |
2024-02-08 | $78.04 | $78.50 | $77.97 | $78.43 | $78.43 | 1,082,939 |
2024-02-07 | $77.89 | $78.26 | $77.44 | $78.00 | $78.00 | 946,917 |
2024-02-06 | $77.09 | $77.56 | $76.97 | $77.52 | $77.52 | 854,246 |
2024-02-05 | $77.25 | $77.25 | $76.49 | $76.92 | $76.92 | 951,637 |
2024-02-02 | $77.22 | $78.06 | $76.79 | $77.70 | $77.70 | 1,236,185 |
2024-02-01 | $76.98 | $77.60 | $76.26 | $77.60 | $77.60 | 1,105,550 |
2024-01-31 | $77.68 | $77.92 | $76.58 | $76.63 | $76.63 | 2,284,827 |
2024-01-30 | $77.70 | $78.00 | $77.59 | $77.81 | $77.81 | 827,046 |
2024-01-29 | $77.23 | $77.94 | $77.13 | $77.94 | $77.94 | 1,735,317 |
2024-01-26 | $77.42 | $77.58 | $77.14 | $77.24 | $77.24 | 877,723 |
2024-01-25 | $77.25 | $77.37 | $76.77 | $77.24 | $77.24 | 1,417,635 |
2024-01-24 | $77.66 | $77.66 | $76.53 | $76.55 | $76.55 | 1,577,651 |
2024-01-23 | $77.50 | $77.61 | $76.81 | $77.07 | $77.07 | 1,216,611 |
2024-01-22 | $76.87 | $77.53 | $76.87 | $77.18 | $77.18 | 1,401,347 |
2024-01-19 | $76.07 | $76.63 | $75.59 | $76.50 | $76.50 | 1,310,035 |
2024-01-18 | $75.70 | $75.95 | $75.15 | $75.85 | $75.85 | 1,727,041 |
2024-01-17 | $75.28 | $75.71 | $75.00 | $75.37 | $75.37 | 1,047,483 |
2024-01-16 | $76.04 | $76.25 | $75.69 | $76.00 | $76.00 | 2,246,430 |
2024-01-12 | $77.07 | $77.30 | $76.35 | $76.52 | $76.52 | 1,185,348 |
2024-01-11 | $76.83 | $76.90 | $75.99 | $76.66 | $76.66 | 1,799,439 |
2024-01-10 | $76.72 | $77.06 | $76.41 | $76.92 | $76.92 | 1,092,365 |
2024-01-09 | $76.53 | $76.97 | $76.37 | $76.70 | $76.70 | 1,747,553 |
2024-01-08 | $76.13 | $77.08 | $75.92 | $77.07 | $77.07 | 1,668,745 |
2024-01-05 | $75.64 | $76.52 | $75.47 | $76.06 | $76.06 | 1,640,943 |
2024-01-04 | $75.80 | $76.36 | $75.74 | $75.82 | $75.82 | 2,023,427 |
2024-01-03 | $76.71 | $76.71 | $75.84 | $75.91 | $75.91 | 1,567,614 |
2024-01-02 | $77.20 | $77.68 | $76.99 | $77.31 | $77.31 | 1,709,683 |
2023-12-29 | $78.15 | $78.33 | $77.59 | $77.73 | $77.73 | 1,106,513 |
2023-12-28 | $78.08 | $78.37 | $78.04 | $78.27 | $78.27 | 1,125,382 |
2023-12-27 | $78.17 | $78.31 | $77.88 | $78.16 | $78.16 | 1,725,045 |
2023-12-26 | $77.68 | $78.27 | $77.55 | $78.05 | $78.05 | 1,318,697 |
2023-12-22 | $77.45 | $77.79 | $77.15 | $77.52 | $77.52 | 1,146,355 |
2023-12-21 | $76.93 | $77.22 | $76.49 | $77.19 | $77.19 | 1,549,033 |
2023-12-20 | $77.42 | $77.72 | $76.15 | $76.17 | $76.17 | 1,317,382 |
2023-12-19 | $77.49 | $77.90 | $77.34 | $77.86 | $77.52 | 1,315,017 |
2023-12-18 | $77.27 | $77.29 | $76.90 | $77.07 | $76.73 | 1,610,601 |
2023-12-15 | $77.55 | $77.56 | $76.77 | $76.90 | $76.56 | 2,019,340 |
2023-12-14 | $76.97 | $77.87 | $76.97 | $77.58 | $77.24 | 2,458,296 |
2023-12-13 | $74.60 | $76.31 | $74.45 | $76.23 | $75.89 | 1,348,885 |
2023-12-12 | $74.46 | $74.75 | $74.11 | $74.59 | $74.26 | 1,163,938 |
2023-12-11 | $73.95 | $74.50 | $73.86 | $74.47 | $74.14 | 2,002,785 |
2023-12-08 | $73.42 | $74.06 | $73.42 | $73.85 | $73.52 | 1,639,891 |
2023-12-07 | $73.33 | $73.58 | $73.12 | $73.51 | $73.18 | 1,323,228 |
2023-12-06 | $73.63 | $74.04 | $73.12 | $73.17 | $72.85 | 1,321,503 |
2023-12-05 | $73.65 | $73.68 | $73.03 | $73.23 | $72.91 | 1,346,933 |
2023-12-04 | $73.42 | $74.17 | $73.42 | $73.98 | $73.65 | 2,631,099 |
2023-12-01 | $72.43 | $73.88 | $72.33 | $73.86 | $73.53 | 1,793,043 |
2023-11-30 | $72.16 | $72.52 | $71.87 | $72.51 | $72.19 | 2,121,875 |
2023-11-29 | $71.99 | $72.53 | $71.87 | $71.99 | $71.67 | 1,604,137 |
2023-11-28 | $71.62 | $71.97 | $71.41 | $71.57 | $71.25 | 1,204,787 |
2023-11-27 | $71.60 | $71.84 | $71.37 | $71.70 | $71.38 | 1,550,719 |
2023-11-24 | $71.46 | $71.89 | $71.41 | $71.81 | $71.49 | 552,343 |
2023-11-22 | $71.47 | $71.75 | $71.25 | $71.52 | $71.20 | 893,551 |
2023-11-21 | $71.21 | $71.33 | $71.06 | $71.14 | $70.82 | 1,206,014 |
2023-11-20 | $70.96 | $71.53 | $70.72 | $71.35 | $71.03 | 1,829,430 |
2023-11-17 | $70.89 | $71.06 | $70.75 | $71.04 | $70.73 | 1,235,717 |
2023-11-16 | $70.76 | $71.07 | $70.31 | $70.50 | $70.19 | 1,386,528 |
2023-11-15 | $70.78 | $71.56 | $70.63 | $70.93 | $70.62 | 1,092,605 |
2023-11-14 | $69.74 | $70.88 | $69.74 | $70.67 | $70.36 | 2,258,987 |
2023-11-13 | $68.23 | $68.57 | $68.06 | $68.38 | $68.08 | 1,409,147 |
2023-11-10 | $67.89 | $68.53 | $67.59 | $68.50 | $68.20 | 1,057,476 |
2023-11-09 | $68.67 | $68.67 | $67.61 | $67.66 | $67.36 | 1,519,787 |
2023-11-08 | $68.59 | $68.68 | $68.04 | $68.33 | $68.03 | 1,382,682 |
2023-11-07 | $68.33 | $68.69 | $68.11 | $68.49 | $68.19 | 1,227,824 |
2023-11-06 | $69.00 | $69.13 | $68.17 | $68.45 | $68.15 | 1,870,176 |
2023-11-03 | $68.50 | $69.34 | $68.35 | $69.01 | $68.70 | 1,558,754 |
2023-11-02 | $66.84 | $67.70 | $66.84 | $67.62 | $67.32 | 1,185,095 |
2023-11-01 | $65.70 | $66.15 | $65.38 | $66.12 | $65.83 | 1,797,337 |
2023-10-31 | $65.33 | $65.87 | $65.14 | $65.79 | $65.50 | 1,336,486 |
2023-10-30 | $65.29 | $65.55 | $64.66 | $65.21 | $64.92 | 1,567,457 |
2023-10-27 | $65.77 | $65.77 | $64.70 | $64.84 | $64.55 | 2,000,831 |
2023-10-26 | $65.63 | $66.13 | $65.37 | $65.55 | $65.26 | 1,964,895 |
2023-10-25 | $66.16 | $66.37 | $65.49 | $65.54 | $65.25 | 1,523,758 |
2023-10-24 | $66.60 | $67.01 | $66.26 | $66.64 | $66.34 | 1,385,723 |
2023-10-23 | $66.30 | $66.93 | $65.99 | $66.17 | $65.88 | 1,540,410 |
2023-10-20 | $67.43 | $67.53 | $66.59 | $66.59 | $66.30 | 2,212,939 |
2023-10-19 | $68.38 | $68.73 | $67.35 | $67.47 | $67.17 | 1,819,929 |
2023-10-18 | $69.34 | $69.39 | $68.33 | $68.40 | $68.10 | 1,175,328 |
2023-10-17 | $68.87 | $70.27 | $68.78 | $69.85 | $69.54 | 1,200,745 |
2023-10-16 | $68.86 | $69.47 | $68.54 | $69.33 | $69.02 | 1,235,018 |
2023-10-13 | $68.92 | $69.12 | $68.13 | $68.40 | $68.10 | 1,651,716 |
2023-10-12 | $69.94 | $69.94 | $68.39 | $68.77 | $68.47 | 941,265 |
2023-10-11 | $69.75 | $70.00 | $69.32 | $69.87 | $69.56 | 708,076 |
2023-10-10 | $69.11 | $70.03 | $69.11 | $69.60 | $69.29 | 1,631,437 |
2023-10-09 | $68.12 | $69.10 | $67.99 | $68.95 | $68.64 | 747,774 |
2023-10-06 | $67.38 | $68.85 | $67.14 | $68.48 | $68.18 | 1,919,941 |
2023-10-05 | $67.78 | $68.00 | $67.26 | $67.73 | $67.43 | 1,351,005 |
2023-10-04 | $67.51 | $67.95 | $66.97 | $67.88 | $67.58 | 1,335,570 |
2023-10-03 | $67.96 | $68.26 | $67.09 | $67.39 | $67.09 | 1,638,338 |
2023-10-02 | $69.15 | $69.23 | $68.08 | $68.41 | $68.11 | 1,573,432 |
2023-09-29 | $70.06 | $70.11 | $69.10 | $69.25 | $68.94 | 1,282,694 |
2023-09-28 | $68.94 | $69.78 | $68.85 | $69.44 | $69.13 | 1,133,349 |
2023-09-27 | $68.95 | $69.17 | $68.34 | $68.83 | $68.53 | 1,972,698 |
2023-09-26 | $69.25 | $69.40 | $68.47 | $68.54 | $68.24 | 1,142,142 |
2023-09-25 | $69.44 | $69.91 | $69.24 | $69.84 | $69.20 | 1,344,598 |
2023-09-22 | $69.98 | $70.10 | $69.58 | $69.61 | $68.97 | 1,185,687 |
2023-09-21 | $70.79 | $70.79 | $69.76 | $69.79 | $69.15 | 1,393,077 |
2023-09-20 | $71.80 | $72.03 | $71.12 | $71.14 | $70.49 | 1,666,450 |
2023-09-19 | $71.68 | $71.82 | $71.15 | $71.49 | $70.84 | 1,259,582 |
2023-09-18 | $71.82 | $71.93 | $71.50 | $71.67 | $71.02 | 882,954 |
2023-09-15 | $72.20 | $72.30 | $71.71 | $71.81 | $71.15 | 1,159,542 |
2023-09-14 | $72.35 | $72.56 | $72.07 | $72.46 | $71.80 | 721,367 |
2023-09-13 | $72.24 | $72.27 | $71.53 | $71.73 | $71.07 | 731,042 |
2023-09-12 | $72.16 | $72.55 | $72.04 | $72.16 | $71.50 | 685,166 |
2023-09-11 | $72.53 | $72.64 | $72.13 | $72.27 | $71.61 | 632,021 |
2023-09-08 | $72.26 | $72.39 | $72.01 | $72.10 | $71.44 | 631,865 |
2023-09-07 | $72.26 | $72.32 | $71.84 | $72.20 | $71.54 | 639,598 |
2023-09-06 | $72.64 | $72.94 | $72.17 | $72.54 | $71.88 | 744,897 |
2023-09-05 | $73.48 | $73.55 | $72.66 | $72.66 | $72.00 | 1,095,182 |
2023-09-01 | $73.77 | $74.04 | $73.56 | $73.74 | $73.07 | 1,479,549 |
2023-08-31 | $73.55 | $73.66 | $73.26 | $73.26 | $72.59 | 838,657 |
2023-08-30 | $73.07 | $73.49 | $73.00 | $73.40 | $72.73 | 873,926 |
2023-08-29 | $72.02 | $73.07 | $71.93 | $73.06 | $72.39 | 848,716 |
2023-08-28 | $71.83 | $72.36 | $71.83 | $72.10 | $71.44 | 1,023,014 |
2023-08-25 | $71.54 | $71.85 | $70.85 | $71.54 | $70.89 | 990,884 |
2023-08-24 | $71.92 | $72.39 | $71.22 | $71.23 | $70.58 | 872,303 |
2023-08-23 | $71.40 | $72.06 | $71.26 | $72.01 | $71.35 | 777,785 |
2023-08-22 | $71.71 | $71.78 | $71.19 | $71.28 | $70.63 | 1,164,755 |
2023-08-21 | $71.63 | $71.73 | $70.98 | $71.50 | $70.85 | 908,218 |
2023-08-18 | $70.82 | $71.62 | $70.70 | $71.50 | $70.85 | 885,830 |
2023-08-17 | $72.38 | $72.38 | $71.26 | $71.28 | $70.63 | 837,667 |
2023-08-16 | $72.64 | $72.87 | $72.06 | $72.06 | $71.40 | 1,173,129 |
2023-08-15 | $73.22 | $73.22 | $72.62 | $72.68 | $72.02 | 684,130 |
2023-08-14 | $73.35 | $73.65 | $73.13 | $73.63 | $72.96 | 583,062 |
2023-08-11 | $73.35 | $73.82 | $73.30 | $73.59 | $72.92 | 659,606 |
2023-08-10 | $74.17 | $74.60 | $73.41 | $73.62 | $72.95 | 815,299 |
2023-08-09 | $74.11 | $74.26 | $73.64 | $73.75 | $73.08 | 546,508 |
2023-08-08 | $73.83 | $74.15 | $73.37 | $74.07 | $73.39 | 828,415 |
2023-08-07 | $74.37 | $74.69 | $74.20 | $74.64 | $73.96 | 620,348 |
2023-08-04 | $74.56 | $74.95 | $73.98 | $74.06 | $73.38 | 1,151,288 |
2023-08-03 | $74.46 | $74.70 | $74.04 | $74.43 | $73.75 | 1,018,747 |
2023-08-02 | $74.96 | $75.13 | $74.49 | $74.71 | $74.03 | 699,777 |
2023-08-01 | $75.49 | $75.70 | $75.30 | $75.62 | $74.93 | 677,566 |
2023-07-31 | $75.83 | $76.08 | $75.63 | $75.91 | $75.22 | 941,235 |
2023-07-28 | $75.74 | $75.75 | $75.19 | $75.51 | $74.82 | 749,512 |
2023-07-27 | $76.20 | $76.21 | $74.79 | $74.94 | $74.26 | 788,380 |
2023-07-26 | $75.44 | $75.96 | $75.33 | $75.80 | $75.11 | 668,953 |
2023-07-25 | $75.38 | $75.83 | $75.25 | $75.59 | $74.90 | 695,604 |
2023-07-24 | $75.53 | $75.77 | $75.24 | $75.43 | $74.74 | 766,079 |
2023-07-21 | $75.68 | $75.70 | $75.24 | $75.39 | $75.39 | 1,219,475 |
2023-07-20 | $75.66 | $75.67 | $75.14 | $75.35 | $75.35 | 671,325 |
2023-07-19 | $75.70 | $75.96 | $75.50 | $75.75 | $75.75 | 883,801 |
2023-07-18 | $75.11 | $75.61 | $75.03 | $75.52 | $75.52 | 818,136 |
2023-07-17 | $74.49 | $75.24 | $74.38 | $75.05 | $75.05 | 1,017,107 |
2023-07-14 | $75.31 | $75.31 | $74.44 | $74.66 | $74.66 | 758,699 |
2023-07-13 | $75.04 | $75.37 | $74.82 | $75.28 | $75.28 | 654,887 |
2023-07-12 | $75.10 | $75.13 | $74.65 | $74.77 | $74.77 | 860,748 |
2023-07-11 | $73.67 | $74.43 | $73.57 | $74.36 | $74.36 | 726,275 |
2023-07-10 | $72.57 | $73.43 | $72.50 | $73.43 | $73.43 | 1,298,580 |
2023-07-07 | $72.08 | $73.17 | $72.00 | $72.58 | $72.58 | 839,800 |
2023-07-06 | $72.12 | $72.21 | $71.52 | $72.17 | $72.17 | 752,311 |
2023-07-05 | $72.93 | $73.05 | $72.57 | $72.87 | $72.87 | 821,837 |
2023-07-03 | $72.95 | $73.32 | $72.85 | $73.28 | $73.28 | 500,561 |
2023-06-30 | $72.90 | $73.23 | $72.70 | $73.03 | $73.03 | 902,576 |
2023-06-29 | $71.84 | $72.37 | $71.70 | $72.37 | $72.37 | 648,839 |
2023-06-28 | $71.70 | $71.93 | $71.37 | $71.84 | $71.84 | 841,461 |
2023-06-27 | $70.94 | $71.87 | $70.71 | $71.78 | $71.78 | 822,307 |
2023-06-26 | $70.35 | $70.94 | $70.27 | $70.70 | $70.70 | 1,323,806 |
2023-06-23 | $70.32 | $70.61 | $70.17 | $70.26 | $70.26 | 834,479 |
2023-06-22 | $71.15 | $71.17 | $70.61 | $70.94 | $70.94 | 954,383 |
2023-06-21 | $71.24 | $71.52 | $70.99 | $71.25 | $71.25 | 2,103,731 |
2023-06-20 | $71.70 | $71.70 | $71.10 | $71.42 | $71.42 | 854,277 |
2023-06-16 | $72.56 | $72.63 | $71.88 | $72.02 | $72.02 | 754,324 |
2023-06-15 | $71.21 | $72.34 | $71.12 | $72.22 | $72.22 | 1,123,879 |
2023-06-14 | $71.85 | $72.03 | $70.96 | $71.40 | $71.40 | 2,043,570 |
2023-06-13 | $71.14 | $71.73 | $71.04 | $71.62 | $71.62 | 883,432 |
2023-06-12 | $70.43 | $70.89 | $70.21 | $70.85 | $70.85 | 714,624 |
2023-06-09 | $70.61 | $70.70 | $70.12 | $70.29 | $70.29 | 815,462 |
2023-06-08 | $70.41 | $70.58 | $69.98 | $70.51 | $70.51 | 849,365 |
2023-06-07 | $70.17 | $70.65 | $70.01 | $70.46 | $70.46 | 1,169,233 |
2023-06-06 | $69.50 | $70.30 | $69.40 | $70.15 | $69.96 | 1,031,244 |
2023-06-05 | $69.71 | $69.81 | $69.22 | $69.51 | $69.33 | 1,300,374 |
2023-06-02 | $68.88 | $69.90 | $68.82 | $69.76 | $69.57 | 1,099,687 |
2023-06-01 | $67.75 | $68.38 | $67.29 | $68.15 | $67.97 | 908,989 |
2023-05-31 | $67.87 | $68.00 | $67.17 | $67.60 | $67.42 | 1,236,696 |
2023-05-30 | $68.55 | $68.65 | $67.98 | $68.22 | $68.04 | 1,223,290 |
2023-05-26 | $67.84 | $68.32 | $67.69 | $68.22 | $68.04 | 697,435 |
2023-05-25 | $67.73 | $67.86 | $67.16 | $67.63 | $67.45 | 1,163,967 |
2023-05-24 | $68.10 | $68.10 | $67.46 | $67.61 | $67.43 | 1,298,905 |
2023-05-23 | $69.04 | $69.26 | $68.29 | $68.34 | $68.16 | 1,135,677 |
2023-05-22 | $69.04 | $69.50 | $68.75 | $69.22 | $69.04 | 934,922 |
2023-05-19 | $69.48 | $69.50 | $68.68 | $68.93 | $68.93 | 899,536 |
2023-05-18 | $68.47 | $69.28 | $68.33 | $69.20 | $69.20 | 881,755 |
2023-05-17 | $68.05 | $68.69 | $67.66 | $68.54 | $68.54 | 727,434 |
2023-05-16 | $68.31 | $68.33 | $67.62 | $67.64 | $67.64 | 1,209,441 |
2023-05-15 | $68.39 | $68.85 | $68.15 | $68.72 | $68.72 | 657,309 |
2023-05-12 | $68.50 | $68.62 | $67.76 | $68.23 | $68.23 | 607,524 |
2023-05-11 | $68.30 | $68.40 | $67.88 | $68.25 | $68.25 | 871,708 |
2023-05-10 | $69.08 | $69.25 | $67.93 | $68.55 | $68.55 | 1,105,275 |
2023-05-09 | $68.26 | $68.67 | $68.18 | $68.48 | $68.48 | 546,787 |
2023-05-08 | $68.88 | $68.99 | $68.41 | $68.66 | $68.66 | 701,846 |
2023-05-05 | $68.13 | $68.88 | $68.03 | $68.70 | $68.70 | 1,196,778 |
2023-05-04 | $67.97 | $68.10 | $67.22 | $67.49 | $67.49 | 1,555,021 |
2023-05-03 | $68.61 | $69.26 | $68.08 | $68.12 | $68.12 | 1,431,690 |
2023-05-02 | $69.24 | $69.24 | $67.72 | $68.44 | $68.44 | 1,751,338 |
2023-05-01 | $69.39 | $69.94 | $69.38 | $69.53 | $69.53 | 817,509 |
2023-04-28 | $68.68 | $69.58 | $68.68 | $69.52 | $69.52 | 1,095,613 |
2023-04-27 | $68.06 | $68.90 | $67.83 | $68.88 | $68.88 | 1,250,975 |
2023-04-26 | $68.21 | $68.49 | $67.67 | $67.84 | $67.84 | 1,076,984 |
2023-04-25 | $69.39 | $69.42 | $68.40 | $68.42 | $68.42 | 1,003,573 |
2023-04-24 | $69.72 | $69.95 | $69.48 | $69.80 | $69.80 | 856,575 |
2023-04-21 | $69.88 | $69.88 | $69.33 | $69.75 | $69.75 | 770,990 |
2023-04-20 | $69.56 | $70.04 | $69.52 | $69.77 | $69.77 | 1,524,421 |
2023-04-19 | $69.76 | $70.20 | $69.67 | $70.10 | $70.10 | 1,338,199 |
2023-04-18 | $70.32 | $70.42 | $69.85 | $70.12 | $70.12 | 1,052,022 |
2023-04-17 | $69.64 | $70.05 | $69.47 | $70.03 | $70.03 | 1,080,581 |
2023-04-14 | $69.86 | $70.28 | $69.17 | $69.59 | $69.59 | 818,405 |
2023-04-13 | $69.55 | $70.03 | $69.23 | $69.91 | $69.91 | 912,911 |
2023-04-12 | $70.15 | $70.25 | $69.28 | $69.33 | $69.33 | 844,128 |
2023-04-11 | $69.37 | $69.95 | $69.31 | $69.65 | $69.65 | 1,219,583 |
2023-04-10 | $68.28 | $69.15 | $68.25 | $69.13 | $69.13 | 1,119,520 |
2023-04-06 | $68.52 | $68.69 | $68.18 | $68.60 | $68.60 | 1,856,595 |
2023-04-05 | $68.80 | $68.88 | $68.22 | $68.55 | $68.55 | 1,923,538 |
2023-04-04 | $70.00 | $70.08 | $68.69 | $69.01 | $69.01 | 1,106,706 |
2023-04-03 | $69.89 | $70.15 | $69.43 | $69.84 | $69.84 | 1,279,204 |
2023-03-31 | $69.03 | $69.94 | $68.97 | $69.92 | $69.92 | 1,232,985 |
2023-03-30 | $68.95 | $69.13 | $68.47 | $68.72 | $68.72 | 851,313 |
2023-03-29 | $68.05 | $68.46 | $67.88 | $68.41 | $68.41 | 941,898 |
2023-03-28 | $67.06 | $67.56 | $67.03 | $67.37 | $67.37 | 1,227,480 |
2023-03-27 | $67.37 | $67.56 | $66.86 | $67.22 | $67.22 | 1,333,965 |
2023-03-24 | $65.81 | $66.74 | $65.37 | $66.68 | $66.68 | 1,231,267 |
2023-03-23 | $66.86 | $67.62 | $65.79 | $66.27 | $66.27 | 1,307,214 |
2023-03-22 | $68.28 | $68.63 | $66.74 | $66.74 | $66.48 | 1,019,792 |
2023-03-21 | $68.09 | $68.52 | $68.00 | $68.37 | $68.11 | 1,045,080 |
2023-03-20 | $66.74 | $67.58 | $66.68 | $67.25 | $67.25 | 1,449,387 |
2023-03-17 | $67.36 | $67.37 | $66.17 | $66.37 | $66.37 | 2,163,767 |
2023-03-16 | $66.18 | $67.86 | $66.01 | $67.69 | $67.69 | 2,364,154 |
2023-03-15 | $66.71 | $66.97 | $65.83 | $66.76 | $66.76 | 2,618,026 |
2023-03-14 | $68.31 | $68.67 | $67.24 | $67.99 | $67.99 | 2,139,665 |
2023-03-13 | $66.63 | $67.88 | $66.08 | $66.96 | $66.96 | 3,223,916 |
2023-03-10 | $69.35 | $69.39 | $67.36 | $67.78 | $67.78 | 1,631,362 |
2023-03-09 | $71.39 | $71.59 | $69.52 | $69.61 | $69.61 | 1,241,643 |
2023-03-08 | $71.20 | $71.57 | $70.92 | $71.32 | $71.32 | 730,973 |
2023-03-07 | $72.26 | $72.43 | $71.10 | $71.20 | $71.20 | 990,791 |
2023-03-06 | $72.86 | $73.04 | $72.15 | $72.27 | $72.27 | 1,053,233 |
2023-03-03 | $72.04 | $72.89 | $71.83 | $72.78 | $72.78 | 1,502,715 |
2023-03-02 | $70.71 | $71.88 | $70.59 | $71.75 | $71.75 | 1,063,974 |
2023-03-01 | $71.12 | $71.48 | $70.86 | $71.18 | $71.18 | 1,003,473 |
2023-02-28 | $71.35 | $71.85 | $71.21 | $71.21 | $71.21 | 1,043,713 |
2023-02-27 | $71.88 | $72.18 | $71.24 | $71.44 | $71.44 | 1,405,725 |
2023-02-24 | $71.00 | $71.41 | $70.66 | $71.24 | $71.24 | 1,038,536 |
2023-02-23 | $71.94 | $72.18 | $71.04 | $71.84 | $71.84 | 950,942 |
2023-02-22 | $71.65 | $72.07 | $71.36 | $71.59 | $71.59 | 1,098,507 |
2023-02-21 | $72.51 | $72.67 | $71.50 | $71.57 | $71.57 | 824,158 |
2023-02-17 | $73.28 | $73.42 | $72.81 | $73.33 | $73.33 | 635,179 |
2023-02-16 | $73.54 | $74.32 | $73.36 | $73.63 | $73.63 | 891,261 |
2023-02-15 | $73.40 | $74.45 | $73.34 | $74.44 | $74.44 | 1,860,564 |
2023-02-14 | $73.39 | $74.27 | $73.02 | $73.77 | $73.77 | 840,967 |
2023-02-13 | $73.02 | $73.75 | $72.78 | $73.69 | $73.69 | 653,119 |
2023-02-10 | $72.50 | $72.93 | $72.36 | $72.88 | $72.88 | 960,857 |
2023-02-09 | $74.12 | $74.31 | $72.59 | $72.79 | $72.79 | 868,003 |
2023-02-08 | $73.86 | $74.23 | $73.40 | $73.52 | $73.52 | 1,245,219 |
2023-02-07 | $73.27 | $74.42 | $72.84 | $74.22 | $74.22 | 1,893,318 |
2023-02-06 | $73.52 | $73.78 | $73.27 | $73.48 | $73.48 | 1,090,396 |
2023-02-03 | $74.07 | $74.79 | $73.87 | $74.09 | $74.09 | 1,148,196 |
2023-02-02 | $74.67 | $75.44 | $74.45 | $75.04 | $75.04 | 1,326,195 |
2023-02-01 | $72.77 | $74.49 | $72.44 | $74.04 | $74.04 | 1,971,123 |
2023-01-31 | $71.86 | $73.09 | $71.76 | $73.05 | $73.05 | 2,270,028 |
2023-01-30 | $72.04 | $72.60 | $71.65 | $71.70 | $71.70 | 1,512,210 |
2023-01-27 | $72.07 | $72.89 | $71.91 | $72.56 | $72.56 | 900,914 |
2023-01-26 | $72.03 | $72.31 | $71.51 | $72.27 | $72.27 | 869,871 |
2023-01-25 | $70.75 | $71.61 | $70.37 | $71.58 | $71.58 | 929,162 |
2023-01-24 | $71.36 | $71.82 | $71.04 | $71.45 | $71.45 | 737,002 |
2023-01-23 | $70.89 | $71.90 | $70.70 | $71.65 | $71.65 | 1,701,912 |
2023-01-20 | $69.67 | $70.74 | $69.25 | $70.68 | $70.68 | 2,283,963 |
2023-01-19 | $69.67 | $69.90 | $69.12 | $69.33 | $69.33 | 1,254,326 |
2023-01-18 | $71.55 | $71.90 | $70.20 | $70.21 | $70.21 | 944,732 |
2023-01-17 | $71.24 | $71.64 | $71.15 | $71.25 | $71.25 | 1,569,644 |
2023-01-13 | $70.44 | $71.37 | $70.38 | $71.29 | $71.29 | 1,626,625 |
2023-01-12 | $70.91 | $71.23 | $70.19 | $71.01 | $71.01 | 1,275,087 |
2023-01-11 | $70.03 | $70.70 | $69.98 | $70.69 | $70.69 | 763,729 |
2023-01-10 | $69.02 | $69.72 | $68.79 | $69.70 | $69.70 | 1,159,539 |
2023-01-09 | $69.34 | $69.91 | $69.01 | $69.13 | $69.13 | 1,808,801 |
2023-01-06 | $68.06 | $69.12 | $67.57 | $68.91 | $68.91 | 1,410,131 |
2023-01-05 | $67.73 | $67.76 | $67.17 | $67.42 | $67.42 | 1,184,501 |
2023-01-04 | $67.65 | $68.50 | $67.48 | $68.19 | $68.19 | 1,629,565 |
2023-01-03 | $67.93 | $68.26 | $66.68 | $67.16 | $67.16 | 2,711,166 |
2022-12-30 | $67.12 | $67.50 | $66.81 | $67.45 | $67.45 | 2,294,233 |
2022-12-29 | $66.85 | $67.91 | $66.77 | $67.75 | $67.75 | 2,592,787 |
2022-12-28 | $67.46 | $67.65 | $66.40 | $66.44 | $66.44 | 2,089,445 |
2022-12-27 | $67.57 | $67.67 | $67.07 | $67.42 | $67.42 | 1,909,688 |
2022-12-23 | $67.04 | $67.51 | $66.66 | $67.51 | $67.51 | 1,729,253 |
2022-12-22 | $67.27 | $67.36 | $65.96 | $67.10 | $67.10 | 1,879,670 |
2022-12-21 | $67.38 | $68.11 | $67.27 | $67.94 | $67.94 | 1,944,669 |
2022-12-20 | $66.61 | $67.14 | $66.40 | $66.86 | $66.86 | 2,176,294 |
2022-12-19 | $67.53 | $67.58 | $66.40 | $66.69 | $66.69 | 3,362,718 |
2022-12-16 | $67.58 | $67.88 | $66.95 | $67.45 | $67.45 | 2,276,555 |
2022-12-15 | $68.95 | $69.09 | $68.05 | $68.26 | $68.26 | 2,290,029 |
2022-12-14 | $70.23 | $70.82 | $69.37 | $69.85 | $69.85 | 1,917,988 |
2022-12-13 | $71.80 | $71.90 | $69.73 | $70.32 | $70.32 | 2,637,455 |
2022-12-12 | $69.18 | $70.06 | $68.96 | $70.05 | $69.72 | 2,081,861 |
2022-12-09 | $69.32 | $69.77 | $69.02 | $69.02 | $68.69 | 1,764,082 |
2022-12-08 | $69.47 | $70.06 | $69.20 | $69.66 | $69.33 | 2,600,006 |
2022-12-07 | $69.12 | $69.66 | $68.94 | $69.12 | $68.79 | 1,885,313 |
2022-12-06 | $70.14 | $70.18 | $68.71 | $69.23 | $69.23 | 1,652,564 |
2022-12-05 | $71.26 | $71.28 | $69.89 | $70.15 | $70.15 | 1,426,991 |
2022-12-02 | $70.89 | $72.05 | $70.89 | $71.83 | $71.83 | 1,273,611 |
2022-12-01 | $71.95 | $72.35 | $71.48 | $71.89 | $71.89 | 2,070,854 |
2022-11-30 | $69.81 | $71.66 | $69.35 | $71.65 | $71.65 | 2,222,161 |
2022-11-29 | $69.70 | $70.09 | $69.53 | $69.79 | $69.79 | 1,252,340 |
2022-11-28 | $70.25 | $70.58 | $69.45 | $69.60 | $69.60 | 1,875,685 |
2022-11-25 | $70.66 | $70.96 | $70.61 | $70.86 | $70.86 | 759,601 |
2022-11-23 | $70.15 | $70.86 | $70.15 | $70.69 | $70.69 | 1,182,644 |
2022-11-22 | $69.67 | $70.37 | $69.56 | $70.34 | $70.34 | 1,204,962 |
2022-11-21 | $69.15 | $69.48 | $68.96 | $69.39 | $69.39 | 1,635,701 |
2022-11-18 | $69.87 | $69.93 | $68.91 | $69.53 | $69.53 | 1,945,085 |
2022-11-17 | $68.60 | $69.15 | $68.28 | $69.09 | $69.09 | 1,487,730 |
2022-11-16 | $70.21 | $70.30 | $69.57 | $69.70 | $69.70 | 1,773,014 |
2022-11-15 | $70.83 | $71.11 | $70.01 | $70.63 | $70.63 | 2,053,323 |
2022-11-14 | $70.37 | $70.81 | $69.75 | $69.77 | $69.77 | 1,685,908 |
2022-11-11 | $70.16 | $70.94 | $69.99 | $70.63 | $70.63 | 1,674,988 |
2022-11-10 | $68.36 | $69.97 | $68.36 | $69.89 | $69.89 | 1,711,728 |
2022-11-09 | $66.70 | $67.13 | $65.78 | $65.92 | $65.92 | 1,372,182 |
2022-11-08 | $67.03 | $67.98 | $66.53 | $67.28 | $67.28 | 1,308,097 |
2022-11-07 | $66.75 | $66.97 | $66.18 | $66.88 | $66.88 | 1,566,263 |
2022-11-04 | $66.70 | $67.00 | $65.38 | $66.46 | $66.46 | 1,709,506 |
2022-11-03 | $65.21 | $66.22 | $64.77 | $65.67 | $65.67 | 1,310,550 |
2022-11-02 | $67.61 | $68.40 | $65.93 | $65.96 | $65.96 | 1,467,831 |
2022-11-01 | $68.39 | $68.55 | $67.55 | $67.86 | $67.86 | 1,571,264 |
2022-10-31 | $67.37 | $68.06 | $67.29 | $67.61 | $67.61 | 1,757,271 |
2022-10-28 | $66.50 | $67.89 | $66.37 | $67.82 | $67.82 | 1,637,993 |
2022-10-27 | $66.79 | $67.38 | $66.43 | $66.55 | $66.55 | 1,489,758 |
2022-10-26 | $66.39 | $67.31 | $66.20 | $66.39 | $66.39 | 1,529,707 |
2022-10-25 | $64.76 | $66.40 | $64.76 | $66.32 | $66.32 | 1,459,291 |
2022-10-24 | $64.61 | $64.96 | $63.92 | $64.79 | $64.79 | 1,678,725 |
2022-10-21 | $62.94 | $64.35 | $62.45 | $64.24 | $64.24 | 1,553,917 |
2022-10-20 | $63.64 | $64.36 | $62.75 | $62.94 | $62.94 | 1,275,287 |
2022-10-19 | $64.14 | $64.47 | $63.17 | $63.68 | $63.68 | 1,782,983 |
2022-10-18 | $65.03 | $65.43 | $64.10 | $64.72 | $64.72 | 1,148,140 |
2022-10-17 | $63.26 | $64.05 | $63.18 | $63.76 | $63.76 | 2,931,702 |
2022-10-14 | $64.21 | $64.63 | $61.99 | $62.09 | $62.09 | 2,422,901 |
2022-10-13 | $61.14 | $64.07 | $60.73 | $63.76 | $63.76 | 2,622,201 |
2022-10-12 | $62.84 | $62.91 | $62.28 | $62.45 | $62.45 | 1,549,166 |
2022-10-11 | $62.91 | $63.73 | $62.22 | $62.84 | $62.84 | 1,538,772 |
2022-10-10 | $63.93 | $64.01 | $62.72 | $63.16 | $63.16 | 1,533,021 |
2022-10-07 | $64.67 | $64.78 | $63.30 | $63.67 | $63.67 | 1,324,451 |
2022-10-06 | $65.74 | $66.37 | $65.25 | $65.39 | $65.39 | 2,106,634 |
2022-10-05 | $65.44 | $66.40 | $64.90 | $66.02 | $66.02 | 1,672,501 |
2022-10-04 | $64.95 | $66.34 | $64.95 | $66.29 | $66.29 | 2,137,270 |
2022-10-03 | $62.98 | $64.28 | $62.38 | $63.91 | $63.91 | 2,070,386 |
2022-09-30 | $62.54 | $63.46 | $62.06 | $62.15 | $62.15 | 5,087,071 |
2022-09-29 | $63.25 | $63.29 | $62.04 | $62.61 | $62.61 | 2,896,449 |
2022-09-28 | $62.68 | $64.22 | $62.44 | $63.88 | $63.88 | 2,860,182 |
2022-09-27 | $63.04 | $63.41 | $61.78 | $62.24 | $62.24 | 1,897,814 |
2022-09-26 | $63.07 | $63.69 | $62.10 | $62.30 | $62.30 | 2,197,539 |
2022-09-23 | $63.94 | $64.02 | $62.73 | $63.62 | $63.62 | 2,236,402 |
2022-09-22 | $65.99 | $66.12 | $64.68 | $64.75 | $64.75 | 1,923,224 |
2022-09-21 | $67.57 | $68.19 | $66.06 | $66.10 | $66.10 | 1,481,484 |
2022-09-20 | $67.75 | $67.75 | $66.73 | $67.15 | $67.15 | 1,125,120 |
2022-09-19 | $67.13 | $68.34 | $67.05 | $68.29 | $68.29 | 1,057,600 |
2022-09-16 | $67.90 | $67.96 | $67.15 | $67.69 | $67.69 | 1,374,430 |
2022-09-15 | $69.02 | $69.83 | $68.46 | $68.70 | $68.70 | 1,243,906 |
2022-09-14 | $69.43 | $69.53 | $68.63 | $69.30 | $69.30 | 943,440 |
2022-09-13 | $70.36 | $70.62 | $69.03 | $69.26 | $69.26 | 1,513,498 |
2022-09-12 | $71.78 | $72.19 | $71.57 | $72.04 | $72.04 | 1,142,182 |
2022-09-09 | $70.67 | $71.50 | $70.65 | $71.35 | $71.35 | 924,971 |
2022-09-08 | $68.93 | $70.15 | $68.74 | $70.13 | $70.13 | 1,415,161 |
2022-09-07 | $67.73 | $69.55 | $67.73 | $69.43 | $69.43 | 1,314,171 |
2022-09-06 | $68.31 | $68.40 | $67.37 | $67.84 | $67.84 | 1,486,715 |
2022-09-02 | $69.29 | $69.56 | $67.77 | $68.06 | $68.06 | 1,693,065 |
2022-09-01 | $68.21 | $68.50 | $67.40 | $68.46 | $68.46 | 992,660 |
2022-08-31 | $69.50 | $69.78 | $68.72 | $68.81 | $68.81 | 899,199 |
2022-08-30 | $70.29 | $70.35 | $68.96 | $69.26 | $69.26 | 845,167 |
2022-08-29 | $69.95 | $70.69 | $69.78 | $70.08 | $70.08 | 1,021,168 |
2022-08-26 | $72.95 | $72.95 | $70.52 | $70.52 | $70.52 | 1,272,589 |
2022-08-25 | $72.12 | $72.89 | $72.03 | $72.89 | $72.89 | 750,879 |
2022-08-24 | $71.34 | $72.01 | $71.18 | $71.78 | $71.78 | 639,887 |
2022-08-23 | $71.49 | $72.03 | $71.20 | $71.32 | $71.32 | 564,741 |
2022-08-22 | $71.98 | $72.05 | $71.27 | $71.40 | $71.40 | 761,201 |
2022-08-19 | $73.58 | $73.65 | $72.72 | $72.94 | $72.94 | 787,689 |
2022-08-18 | $74.08 | $74.28 | $73.77 | $74.16 | $74.16 | 910,580 |
2022-08-17 | $74.02 | $74.40 | $73.50 | $73.94 | $73.94 | 1,204,776 |
2022-08-16 | $74.39 | $75.16 | $74.17 | $74.82 | $74.82 | 1,040,564 |
2022-08-15 | $74.04 | $74.71 | $73.95 | $74.62 | $74.62 | 1,635,154 |
2022-08-12 | $73.66 | $74.54 | $73.49 | $74.49 | $74.49 | 910,441 |
2022-08-11 | $73.65 | $74.38 | $73.20 | $73.31 | $73.31 | 2,092,499 |
2022-08-10 | $72.52 | $73.18 | $72.51 | $73.09 | $73.09 | 871,623 |
2022-08-09 | $71.75 | $71.76 | $71.03 | $71.25 | $71.25 | 800,861 |
2022-08-08 | $71.85 | $72.66 | $71.78 | $71.91 | $71.91 | 978,700 |
2022-08-05 | $70.50 | $71.57 | $70.46 | $71.54 | $71.54 | 758,430 |
2022-08-04 | $71.29 | $71.44 | $71.06 | $71.19 | $71.19 | 1,833,666 |
2022-08-03 | $71.06 | $71.58 | $70.76 | $71.42 | $71.42 | 1,313,607 |
2022-08-02 | $70.60 | $71.40 | $70.30 | $70.57 | $70.57 | 1,032,772 |
2022-08-01 | $70.56 | $71.23 | $70.20 | $70.94 | $70.94 | 2,088,188 |
2022-07-29 | $70.31 | $71.19 | $70.11 | $71.02 | $71.02 | 1,272,448 |
2022-07-28 | $69.34 | $70.37 | $68.70 | $70.33 | $70.33 | 1,140,859 |
2022-07-27 | $68.05 | $69.38 | $67.93 | $69.14 | $69.14 | 1,511,360 |
2022-07-26 | $67.99 | $67.99 | $67.37 | $67.54 | $67.54 | 854,332 |
2022-07-25 | $68.21 | $68.38 | $67.65 | $68.28 | $68.28 | 1,104,262 |
2022-07-22 | $68.90 | $69.20 | $67.68 | $68.06 | $68.06 | 1,082,730 |
2022-07-21 | $67.97 | $68.77 | $67.60 | $68.75 | $68.75 | 973,638 |
2022-07-20 | $67.39 | $68.37 | $67.31 | $68.21 | $68.21 | 1,234,774 |
2022-07-19 | $66.23 | $67.53 | $66.23 | $67.45 | $67.45 | 1,143,046 |
2022-07-18 | $66.27 | $66.50 | $65.26 | $65.48 | $65.48 | 1,727,548 |
2022-07-15 | $65.15 | $65.65 | $64.53 | $65.63 | $65.63 | 1,791,668 |
2022-07-14 | $64.10 | $64.50 | $63.49 | $64.39 | $64.39 | 1,427,509 |
2022-07-13 | $64.34 | $65.44 | $64.14 | $65.05 | $65.05 | 1,425,012 |
2022-07-12 | $65.49 | $66.19 | $65.01 | $65.32 | $65.32 | 1,369,761 |
2022-07-11 | $65.97 | $66.28 | $65.60 | $65.71 | $65.71 | 1,121,265 |
2022-07-08 | $66.55 | $67.04 | $66.03 | $66.53 | $66.53 | 1,369,134 |
2022-07-07 | $65.99 | $66.96 | $65.95 | $66.81 | $66.81 | 1,285,301 |
2022-07-06 | $65.73 | $66.14 | $64.93 | $65.60 | $65.60 | 1,541,840 |
2022-07-05 | $64.65 | $65.76 | $63.90 | $65.75 | $65.75 | 1,937,339 |
2022-07-01 | $64.56 | $65.70 | $64.23 | $65.57 | $65.57 | 2,142,051 |
2022-06-30 | $64.48 | $65.40 | $63.84 | $64.66 | $64.66 | 1,253,600 |
2022-06-29 | $65.74 | $65.78 | $64.87 | $65.28 | $65.28 | 1,419,275 |
2022-06-28 | $67.26 | $67.79 | $65.71 | $65.75 | $65.75 | 1,497,814 |
2022-06-27 | $67.07 | $67.27 | $66.36 | $66.87 | $66.87 | 2,042,627 |
2022-06-24 | $65.46 | $66.90 | $65.34 | $66.88 | $66.88 | 2,018,707 |
2022-06-23 | $64.41 | $64.92 | $63.84 | $64.77 | $64.77 | 2,263,287 |
2022-06-22 | $63.32 | $64.72 | $63.23 | $64.14 | $64.14 | 2,738,945 |
2022-06-21 | $64.12 | $64.69 | $63.92 | $64.25 | $64.25 | 2,759,129 |
2022-06-17 | $62.98 | $63.69 | $62.28 | $63.11 | $63.11 | 2,501,002 |
2022-06-16 | $63.99 | $64.11 | $62.34 | $62.75 | $62.75 | 2,501,059 |
2022-06-15 | $65.45 | $66.40 | $64.40 | $65.56 | $65.56 | 3,357,819 |
2022-06-14 | $65.42 | $65.69 | $64.22 | $64.79 | $64.79 | 3,911,387 |
2022-06-13 | $66.39 | $66.58 | $64.32 | $65.01 | $65.01 | 2,983,397 |
2022-06-10 | $69.16 | $69.21 | $68.11 | $68.18 | $68.18 | 1,666,488 |
2022-06-09 | $71.62 | $71.74 | $70.27 | $70.27 | $70.27 | 1,229,227 |
2022-06-08 | $72.84 | $73.08 | $71.99 | $72.14 | $71.93 | 815,507 |
2022-06-07 | $71.69 | $73.28 | $71.58 | $73.23 | $73.02 | 1,263,941 |
2022-06-06 | $72.78 | $72.87 | $72.13 | $72.33 | $72.12 | 1,089,962 |
2022-06-03 | $72.24 | $72.49 | $71.82 | $72.03 | $71.82 | 986,613 |
2022-06-02 | $71.40 | $72.95 | $71.22 | $72.95 | $72.74 | 1,696,106 |
2022-06-01 | $72.41 | $72.64 | $70.62 | $71.35 | $71.14 | 1,221,869 |
2022-05-31 | $72.57 | $72.66 | $71.72 | $72.04 | $71.83 | 1,691,793 |
2022-05-27 | $71.49 | $72.90 | $71.49 | $72.88 | $72.67 | 1,480,051 |
2022-05-26 | $69.84 | $71.36 | $69.84 | $71.06 | $70.85 | 1,508,005 |
2022-05-25 | $68.16 | $69.76 | $68.14 | $69.43 | $69.23 | 1,971,375 |
2022-05-24 | $68.68 | $68.81 | $67.29 | $68.40 | $68.20 | 2,434,231 |
2022-05-23 | $69.04 | $69.53 | $68.22 | $69.30 | $69.10 | 1,850,010 |
2022-05-20 | $69.20 | $69.29 | $66.85 | $68.47 | $68.27 | 2,422,987 |
2022-05-19 | $67.60 | $69.26 | $67.56 | $68.42 | $68.22 | 2,599,743 |
2022-05-18 | $70.18 | $70.26 | $67.93 | $68.19 | $67.99 | 2,555,556 |
2022-05-17 | $70.42 | $70.95 | $69.72 | $70.92 | $70.71 | 2,149,298 |
2022-05-16 | $69.62 | $69.97 | $69.07 | $69.36 | $69.16 | 2,253,161 |
2022-05-13 | $68.57 | $70.21 | $68.57 | $69.86 | $69.66 | 2,667,378 |
2022-05-12 | $66.95 | $68.41 | $66.60 | $67.80 | $67.60 | 2,947,484 |
2022-05-11 | $68.32 | $69.65 | $67.24 | $67.31 | $67.11 | 4,045,592 |
2022-05-10 | $69.45 | $69.86 | $67.30 | $68.45 | $68.25 | 4,741,586 |
2022-05-09 | $70.19 | $70.44 | $68.20 | $68.49 | $68.29 | 3,433,591 |
2022-05-06 | $71.85 | $71.89 | $70.20 | $71.26 | $71.05 | 3,420,124 |
2022-05-05 | $74.16 | $74.28 | $71.52 | $72.25 | $72.04 | 2,672,357 |
2022-05-04 | $73.05 | $74.99 | $72.12 | $74.89 | $74.67 | 2,360,640 |
2022-05-03 | $72.41 | $73.34 | $72.36 | $72.92 | $72.71 | 2,369,749 |
2022-05-02 | $72.05 | $72.78 | $70.84 | $72.44 | $72.23 | 2,607,307 |
2022-04-29 | $73.90 | $74.61 | $71.90 | $71.99 | $71.78 | 1,715,639 |
2022-04-28 | $73.60 | $74.60 | $72.42 | $74.26 | $74.04 | 1,791,859 |
2022-04-27 | $73.13 | $73.91 | $72.58 | $73.03 | $72.82 | 2,215,327 |
2022-04-26 | $74.52 | $74.68 | $72.93 | $72.95 | $72.74 | 1,622,565 |
2022-04-25 | $74.13 | $75.04 | $73.25 | $74.98 | $74.76 | 1,964,849 |
2022-04-22 | $76.37 | $76.42 | $74.55 | $74.59 | $74.37 | 1,954,360 |
2022-04-21 | $79.01 | $79.01 | $76.47 | $76.63 | $76.41 | 1,313,887 |
2022-04-20 | $78.22 | $78.64 | $77.90 | $78.20 | $77.97 | 1,323,598 |
2022-04-19 | $76.37 | $77.99 | $76.33 | $77.88 | $77.65 | 1,297,585 |
2022-04-18 | $76.46 | $76.72 | $75.96 | $76.29 | $76.07 | 1,608,783 |
2022-04-14 | $77.39 | $77.76 | $76.60 | $76.63 | $76.41 | 1,129,443 |
2022-04-13 | $76.21 | $77.40 | $76.21 | $77.31 | $77.08 | 1,065,153 |
2022-04-12 | $76.84 | $77.59 | $75.88 | $76.10 | $75.88 | 1,313,093 |
2022-04-11 | $76.65 | $77.18 | $76.26 | $76.34 | $76.12 | 1,466,592 |
2022-04-08 | $77.10 | $77.64 | $76.66 | $77.04 | $76.82 | 1,127,742 |
2022-04-07 | $76.85 | $77.40 | $76.03 | $77.07 | $76.85 | 1,411,038 |
2022-04-06 | $76.99 | $77.26 | $76.34 | $76.89 | $76.67 | 1,822,069 |
2022-04-05 | $78.66 | $79.04 | $77.45 | $77.66 | $77.43 | 3,557,962 |
2022-04-04 | $78.54 | $78.85 | $78.30 | $78.76 | $78.53 | 3,069,901 |
2022-04-01 | $78.36 | $78.71 | $77.81 | $78.44 | $78.21 | 1,430,895 |
2022-03-31 | $79.02 | $79.38 | $78.03 | $78.04 | $77.81 | 1,087,714 |
2022-03-30 | $79.68 | $79.78 | $78.71 | $79.10 | $78.87 | 1,941,196 |
2022-03-29 | $79.00 | $80.00 | $78.81 | $79.88 | $79.65 | 1,970,366 |
2022-03-28 | $77.90 | $78.30 | $77.32 | $78.28 | $78.05 | 1,761,134 |
2022-03-25 | $77.91 | $78.12 | $77.32 | $78.11 | $77.88 | 1,188,944 |
2022-03-24 | $77.11 | $77.78 | $76.75 | $77.78 | $77.55 | 1,211,136 |
2022-03-23 | $77.73 | $77.87 | $76.98 | $76.99 | $76.55 | 2,203,066 |
2022-03-22 | $77.50 | $78.27 | $77.50 | $78.06 | $77.62 | 2,859,879 |
2022-03-21 | $77.45 | $77.95 | $76.71 | $77.28 | $76.84 | 1,742,507 |
2022-03-18 | $76.34 | $77.63 | $76.28 | $77.52 | $77.08 | 2,012,031 |
2022-03-17 | $75.13 | $76.62 | $75.05 | $76.60 | $76.17 | 2,829,785 |
2022-03-16 | $74.16 | $75.53 | $73.59 | $75.49 | $75.06 | 2,297,166 |
2022-03-15 | $72.53 | $73.65 | $72.47 | $73.54 | $73.12 | 3,638,900 |
2022-03-14 | $73.26 | $73.61 | $71.99 | $72.33 | $71.92 | 2,653,858 |
2022-03-11 | $74.51 | $74.68 | $72.99 | $73.04 | $72.63 | 1,875,492 |
2022-03-10 | $73.38 | $74.22 | $73.13 | $74.11 | $73.69 | 2,271,712 |
2022-03-09 | $73.74 | $74.65 | $73.58 | $74.26 | $73.84 | 2,426,140 |
2022-03-08 | $72.63 | $74.02 | $71.99 | $72.29 | $71.88 | 4,080,525 |
2022-03-07 | $75.06 | $75.07 | $72.46 | $72.49 | $72.08 | 2,994,480 |
2022-03-04 | $75.18 | $75.43 | $74.24 | $75.05 | $74.63 | 2,128,756 |
2022-03-03 | $76.90 | $77.00 | $75.46 | $75.94 | $75.51 | 3,049,402 |
2022-03-02 | $75.43 | $76.84 | $75.33 | $76.52 | $76.09 | 3,167,000 |
2022-03-01 | $76.23 | $76.49 | $74.46 | $74.93 | $74.51 | 4,052,723 |
2022-02-28 | $75.47 | $76.73 | $75.36 | $76.32 | $75.89 | 5,202,033 |
2022-02-25 | $74.70 | $76.50 | $74.34 | $76.48 | $76.05 | 4,200,699 |
2022-02-24 | $71.24 | $74.66 | $71.12 | $74.48 | $74.06 | 3,011,755 |
2022-02-23 | $75.13 | $75.33 | $73.02 | $73.13 | $72.72 | 2,216,382 |
2022-02-22 | $75.19 | $75.77 | $74.08 | $74.56 | $74.14 | 2,890,702 |
2022-02-18 | $75.91 | $76.51 | $75.16 | $75.50 | $75.07 | 2,262,123 |
2022-02-17 | $77.14 | $77.29 | $75.88 | $76.00 | $75.57 | 1,555,277 |
2022-02-16 | $77.35 | $78.04 | $77.03 | $77.82 | $77.38 | 1,803,952 |
2022-02-15 | $77.06 | $77.80 | $76.87 | $77.68 | $77.24 | 2,323,913 |
2022-02-14 | $76.83 | $77.20 | $75.69 | $76.16 | $75.73 | 2,210,191 |
2022-02-11 | $78.14 | $78.69 | $76.42 | $76.80 | $76.37 | 2,318,304 |
2022-02-10 | $78.15 | $79.79 | $77.61 | $78.02 | $77.58 | 1,552,598 |
2022-02-09 | $78.36 | $79.26 | $78.36 | $79.21 | $78.76 | 1,504,184 |
2022-02-08 | $76.71 | $77.77 | $76.51 | $77.65 | $77.21 | 1,797,861 |
2022-02-07 | $76.79 | $77.39 | $76.60 | $76.81 | $76.38 | 2,041,794 |
2022-02-04 | $76.25 | $77.32 | $75.70 | $76.67 | $76.24 | 2,896,118 |
2022-02-03 | $76.88 | $77.43 | $76.21 | $76.31 | $75.88 | 1,969,501 |
2022-02-02 | $77.80 | $77.94 | $77.13 | $77.86 | $77.42 | 2,334,892 |
2022-02-01 | $77.06 | $77.66 | $76.20 | $77.59 | $77.15 | 3,178,370 |
2022-01-31 | $74.74 | $76.90 | $74.70 | $76.89 | $76.45 | 2,402,223 |
2022-01-28 | $73.53 | $74.99 | $72.63 | $74.99 | $74.57 | 2,500,041 |
2022-01-27 | $74.95 | $75.69 | $73.09 | $73.48 | $73.06 | 3,125,500 |
2022-01-26 | $75.85 | $76.41 | $73.43 | $74.10 | $73.68 | 3,059,035 |
2022-01-25 | $74.90 | $75.75 | $73.56 | $74.80 | $74.38 | 3,860,988 |
2022-01-24 | $73.98 | $76.19 | $72.43 | $76.03 | $75.60 | 5,280,931 |
2022-01-21 | $76.39 | $76.82 | $75.03 | $75.17 | $74.74 | 3,975,979 |
2022-01-20 | $77.97 | $78.99 | $76.43 | $76.54 | $76.11 | 2,849,438 |
2022-01-19 | $78.90 | $79.06 | $77.56 | $77.60 | $77.16 | 2,361,452 |
2022-01-18 | $79.30 | $79.30 | $78.27 | $78.46 | $78.02 | 2,759,244 |
2022-01-14 | $79.76 | $80.17 | $78.94 | $80.05 | $79.60 | 1,902,699 |
2022-01-13 | $81.46 | $81.71 | $80.17 | $80.36 | $79.91 | 1,821,326 |
2022-01-12 | $81.66 | $81.95 | $80.79 | $81.27 | $80.81 | 1,683,909 |
2022-01-11 | $80.40 | $81.32 | $79.90 | $81.31 | $80.85 | 1,104,979 |
2022-01-10 | $80.13 | $80.37 | $78.81 | $80.31 | $79.86 | 2,404,251 |
2022-01-07 | $81.17 | $81.65 | $80.57 | $80.64 | $80.18 | 1,540,015 |
2022-01-06 | $81.07 | $81.76 | $80.41 | $81.18 | $80.72 | 1,901,848 |
2022-01-05 | $82.74 | $83.02 | $80.85 | $80.87 | $80.41 | 1,825,907 |
2022-01-04 | $82.96 | $83.29 | $82.38 | $82.89 | $82.42 | 1,543,911 |
2022-01-03 | $83.27 | $83.36 | $82.19 | $82.68 | $82.21 | 1,736,949 |
2021-12-31 | $82.97 | $83.38 | $82.93 | $83.01 | $82.54 | 1,126,106 |
2021-12-30 | $83.17 | $83.57 | $82.99 | $83.08 | $82.61 | 802,329 |
2021-12-29 | $82.90 | $83.21 | $82.62 | $83.08 | $82.61 | 1,245,647 |
2021-12-28 | $83.00 | $83.41 | $82.67 | $82.87 | $82.40 | 1,090,072 |
2021-12-27 | $82.01 | $82.99 | $81.96 | $82.99 | $82.52 | 1,398,025 |
2021-12-23 | $81.62 | $82.24 | $81.62 | $81.99 | $81.53 | 1,051,862 |
2021-12-22 | $80.72 | $81.49 | $80.72 | $81.49 | $81.03 | 1,478,896 |
2021-12-21 | $79.59 | $80.84 | $79.59 | $80.81 | $80.35 | 1,681,614 |
2021-12-20 | $78.97 | $79.07 | $78.06 | $78.87 | $78.42 | 3,112,696 |
2021-12-17 | $80.02 | $80.87 | $79.32 | $80.07 | $79.62 | 3,407,051 |
2021-12-16 | $81.49 | $81.63 | $79.94 | $80.31 | $79.86 | 4,762,403 |
2021-12-15 | $80.14 | $81.10 | $79.38 | $81.05 | $80.59 | 4,024,697 |
2021-12-14 | $80.21 | $80.75 | $79.64 | $80.06 | $79.61 | 1,728,228 |
2021-12-13 | $81.31 | $81.34 | $80.49 | $80.80 | $80.34 | 1,441,665 |
2021-12-10 | $82.10 | $82.22 | $81.15 | $81.66 | $80.94 | 1,399,282 |
2021-12-09 | $82.49 | $82.62 | $81.59 | $81.60 | $80.88 | 1,347,847 |
2021-12-08 | $82.40 | $82.85 | $82.00 | $82.73 | $82.00 | 1,455,312 |
2021-12-07 | $81.56 | $82.59 | $81.49 | $82.08 | $81.36 | 1,847,218 |
2021-12-06 | $79.94 | $80.90 | $79.29 | $80.41 | $79.70 | 2,165,729 |
2021-12-03 | $80.63 | $80.87 | $78.69 | $79.42 | $78.72 | 4,484,865 |
2021-12-02 | $78.75 | $80.71 | $78.71 | $80.45 | $79.74 | 4,336,316 |
2021-12-01 | $81.16 | $81.50 | $78.39 | $78.41 | $77.72 | 3,361,916 |
2021-11-30 | $81.61 | $81.79 | $79.94 | $80.01 | $79.31 | 3,314,808 |
2021-11-29 | $82.60 | $82.70 | $81.51 | $82.13 | $81.41 | 1,421,853 |
2021-11-26 | $81.95 | $82.33 | $81.26 | $81.67 | $80.95 | 2,053,065 |
2021-11-24 | $82.95 | $83.68 | $82.68 | $83.65 | $82.91 | 1,571,273 |
2021-11-23 | $83.30 | $83.70 | $82.48 | $83.29 | $82.56 | 1,514,419 |
2021-11-22 | $84.09 | $84.27 | $83.30 | $83.36 | $82.63 | 1,161,243 |
2021-11-19 | $84.14 | $84.25 | $83.70 | $83.71 | $82.97 | 998,075 |
2021-11-18 | $84.88 | $84.94 | $83.84 | $84.30 | $83.56 | 1,617,900 |
2021-11-17 | $85.14 | $85.15 | $84.33 | $84.62 | $83.87 | 2,414,384 |
2021-11-16 | $84.87 | $85.55 | $84.83 | $85.28 | $84.53 | 2,098,851 |
2021-11-15 | $85.11 | $85.11 | $84.73 | $84.85 | $84.10 | 752,526 |
2021-11-12 | $84.49 | $84.93 | $84.34 | $84.87 | $84.12 | 781,817 |
2021-11-11 | $84.30 | $84.42 | $84.09 | $84.29 | $83.55 | 471,453 |
2021-11-10 | $84.67 | $84.99 | $83.66 | $83.98 | $83.24 | 973,191 |
2021-11-09 | $84.92 | $85.12 | $84.47 | $84.99 | $84.24 | 940,060 |
2021-11-08 | $85.06 | $85.10 | $84.67 | $84.88 | $84.13 | 904,364 |
2021-11-05 | $84.71 | $85.11 | $84.18 | $84.58 | $83.83 | 1,256,960 |
2021-11-04 | $84.45 | $84.72 | $83.95 | $84.17 | $83.43 | 1,853,079 |
2021-11-03 | $83.69 | $84.36 | $83.53 | $84.27 | $83.53 | 1,527,092 |
2021-11-02 | $83.86 | $83.86 | $83.48 | $83.81 | $83.07 | 1,190,326 |
2021-11-01 | $83.22 | $83.74 | $83.04 | $83.70 | $82.96 | 1,174,919 |
2021-10-29 | $82.65 | $83.13 | $82.63 | $82.95 | $82.22 | 666,167 |
2021-10-28 | $82.08 | $82.94 | $82.06 | $82.88 | $82.15 | 830,398 |
2021-10-27 | $83.04 | $83.12 | $81.88 | $81.89 | $81.17 | 1,108,256 |
2021-10-26 | $83.77 | $83.80 | $83.08 | $83.14 | $82.41 | 1,250,327 |
2021-10-25 | $83.38 | $83.75 | $83.04 | $83.44 | $82.70 | 854,384 |
2021-10-22 | $83.20 | $83.63 | $82.85 | $83.27 | $82.54 | 907,580 |
2021-10-21 | $82.73 | $83.19 | $82.64 | $83.18 | $82.45 | 830,190 |
2021-10-20 | $82.39 | $82.96 | $82.35 | $82.86 | $82.13 | 863,020 |
2021-10-19 | $82.20 | $82.50 | $81.99 | $82.36 | $81.63 | 1,110,033 |
2021-10-18 | $81.28 | $81.96 | $81.19 | $81.88 | $81.16 | 837,155 |
2021-10-15 | $81.95 | $82.12 | $81.58 | $81.60 | $80.88 | 809,116 |
2021-10-14 | $80.81 | $81.50 | $80.79 | $81.50 | $80.78 | 936,626 |
2021-10-13 | $79.81 | $80.27 | $79.28 | $80.11 | $79.40 | 1,955,891 |
2021-10-12 | $79.46 | $79.98 | $79.32 | $79.62 | $78.92 | 1,845,085 |
2021-10-11 | $79.78 | $80.28 | $79.25 | $79.25 | $78.55 | 1,082,052 |
2021-10-08 | $80.21 | $80.32 | $79.68 | $79.72 | $79.02 | 1,938,844 |
2021-10-07 | $79.78 | $80.61 | $79.78 | $80.04 | $79.33 | 1,606,393 |
2021-10-06 | $78.32 | $79.25 | $77.90 | $79.24 | $78.54 | 3,300,442 |
2021-10-05 | $78.75 | $79.49 | $78.44 | $79.01 | $78.31 | 2,286,174 |
2021-10-04 | $79.01 | $79.28 | $78.04 | $78.41 | $77.72 | 3,585,186 |
2021-10-01 | $78.59 | $79.62 | $77.91 | $79.16 | $78.46 | 2,264,074 |
2021-09-30 | $79.50 | $79.58 | $78.22 | $78.22 | $77.53 | 3,179,526 |
2021-09-29 | $79.53 | $79.74 | $79.14 | $79.20 | $78.50 | 1,367,941 |
2021-09-28 | $80.39 | $80.39 | $79.11 | $79.17 | $78.47 | 3,662,762 |
2021-09-27 | $80.73 | $81.12 | $80.60 | $80.75 | $80.04 | 1,476,045 |
2021-09-24 | $80.47 | $80.93 | $80.33 | $80.76 | $80.05 | 916,921 |
2021-09-23 | $80.42 | $81.47 | $80.39 | $81.05 | $80.07 | 1,341,906 |
2021-09-22 | $79.58 | $80.45 | $79.50 | $80.01 | $79.05 | 1,821,318 |
2021-09-21 | $79.58 | $79.75 | $78.75 | $79.04 | $78.09 | 2,027,336 |
2021-09-20 | $79.05 | $79.44 | $78.17 | $79.13 | $78.18 | 3,806,120 |
2021-09-17 | $80.86 | $81.13 | $80.26 | $80.66 | $79.69 | 6,606,932 |
2021-09-16 | $80.98 | $81.34 | $80.61 | $81.06 | $80.08 | 1,394,112 |
2021-09-15 | $80.40 | $81.10 | $80.11 | $80.87 | $79.90 | 6,234,661 |
2021-09-14 | $81.12 | $81.14 | $80.16 | $80.33 | $79.36 | 1,277,936 |
2021-09-13 | $81.34 | $81.41 | $80.50 | $80.88 | $79.91 | 2,107,344 |
2021-09-10 | $81.66 | $81.76 | $80.74 | $80.74 | $79.77 | 1,368,330 |
2021-09-09 | $81.34 | $81.98 | $81.28 | $81.35 | $80.37 | 1,306,745 |
2021-09-08 | $81.60 | $81.72 | $81.03 | $81.44 | $80.46 | 950,421 |
2021-09-07 | $82.39 | $82.39 | $81.64 | $81.64 | $80.66 | 1,301,445 |
2021-09-03 | $82.46 | $82.64 | $82.33 | $82.43 | $81.44 | 796,036 |
2021-09-02 | $82.28 | $82.70 | $82.28 | $82.59 | $81.60 | 831,856 |
2021-09-01 | $82.10 | $82.29 | $81.62 | $82.10 | $81.11 | 1,272,180 |
2021-08-31 | $81.96 | $82.03 | $81.72 | $81.87 | $80.88 | 922,077 |
2021-08-30 | $82.24 | $82.41 | $81.88 | $82.02 | $81.03 | 1,046,170 |
2021-08-27 | $81.27 | $82.24 | $81.23 | $82.09 | $81.10 | 1,043,026 |
2021-08-26 | $81.61 | $81.73 | $80.97 | $81.06 | $80.08 | 1,248,052 |
2021-08-25 | $81.21 | $81.81 | $81.00 | $81.65 | $80.67 | 2,277,681 |
2021-08-24 | $80.63 | $81.21 | $80.63 | $81.07 | $80.09 | 780,059 |
2021-08-23 | $80.13 | $80.50 | $80.07 | $80.42 | $79.45 | 1,093,215 |
2021-08-20 | $78.92 | $79.69 | $78.83 | $79.65 | $78.69 | 1,499,552 |
2021-08-19 | $78.61 | $79.36 | $78.47 | $78.94 | $77.99 | 2,572,657 |
2021-08-18 | $79.84 | $80.12 | $79.19 | $79.22 | $78.27 | 1,165,884 |
2021-08-17 | $80.13 | $80.15 | $79.24 | $79.89 | $78.93 | 1,347,867 |
2021-08-16 | $80.63 | $80.70 | $80.10 | $80.63 | $79.66 | 856,568 |
2021-08-13 | $81.10 | $81.17 | $80.78 | $80.89 | $79.92 | 922,269 |
2021-08-12 | $80.96 | $81.03 | $80.66 | $81.03 | $80.05 | 930,802 |
2021-08-11 | $80.67 | $80.95 | $80.36 | $80.95 | $79.98 | 713,781 |
2021-08-10 | $80.47 | $80.84 | $80.40 | $80.53 | $79.56 | 4,867,370 |
2021-08-09 | $80.40 | $80.61 | $79.98 | $80.38 | $79.41 | 1,397,026 |
2021-08-06 | $80.63 | $80.87 | $80.31 | $80.46 | $79.49 | 1,310,506 |
2021-08-05 | $80.05 | $80.42 | $79.97 | $80.41 | $79.44 | 1,041,886 |
2021-08-04 | $79.95 | $80.32 | $79.76 | $79.76 | $78.80 | 1,254,254 |
2021-08-03 | $79.89 | $80.29 | $79.31 | $80.26 | $79.29 | 1,659,327 |
2021-08-02 | $80.33 | $80.58 | $79.73 | $79.80 | $78.84 | 1,625,066 |
2021-07-30 | $79.83 | $80.49 | $79.72 | $79.84 | $78.88 | 1,464,668 |
2021-07-29 | $79.93 | $80.57 | $79.93 | $80.22 | $79.25 | 1,011,112 |
2021-07-28 | $79.47 | $79.97 | $78.99 | $79.60 | $78.64 | 1,365,871 |
2021-07-27 | $79.31 | $79.31 | $78.70 | $79.30 | $78.35 | 1,180,177 |
2021-07-26 | $79.46 | $79.78 | $79.34 | $79.59 | $78.63 | 959,168 |
2021-07-23 | $79.24 | $79.62 | $78.93 | $79.57 | $78.61 | 830,826 |
2021-07-22 | $79.04 | $79.04 | $78.47 | $78.78 | $77.83 | 1,369,410 |
2021-07-21 | $78.53 | $79.12 | $78.53 | $79.07 | $78.12 | 3,787,610 |
2021-07-20 | $76.64 | $78.46 | $76.56 | $78.23 | $77.29 | 6,329,388 |
2021-07-19 | $76.40 | $76.79 | $75.84 | $76.44 | $75.52 | 2,942,399 |
2021-07-16 | $78.51 | $78.56 | $77.51 | $77.62 | $76.69 | 920,174 |
2021-07-15 | $78.11 | $78.50 | $77.62 | $78.14 | $77.20 | 1,439,191 |
2021-07-14 | $79.26 | $79.44 | $78.34 | $78.45 | $77.51 | 1,257,111 |
2021-07-13 | $79.66 | $79.80 | $78.89 | $78.90 | $77.95 | 908,202 |
2021-07-12 | $79.75 | $79.93 | $79.53 | $79.91 | $78.95 | 956,925 |
2021-07-09 | $79.09 | $79.86 | $79.02 | $79.82 | $78.86 | 953,438 |
2021-07-08 | $78.21 | $78.99 | $77.74 | $78.55 | $77.60 | 1,748,570 |
2021-07-07 | $79.50 | $79.67 | $78.74 | $79.37 | $78.41 | 1,213,444 |
2021-07-06 | $79.89 | $79.90 | $78.87 | $79.41 | $78.45 | 1,433,665 |
2021-07-02 | $79.86 | $79.91 | $79.58 | $79.86 | $78.90 | 1,108,257 |
2021-07-01 | $79.54 | $79.83 | $79.42 | $79.72 | $78.76 | 942,354 |
2021-06-30 | $79.29 | $79.40 | $79.17 | $79.24 | $78.29 | 939,376 |
2021-06-29 | $79.48 | $79.72 | $79.23 | $79.36 | $78.40 | 695,422 |
2021-06-28 | $79.80 | $79.80 | $79.06 | $79.40 | $78.44 | 900,103 |
2021-06-25 | $79.32 | $79.67 | $79.21 | $79.61 | $78.65 | 928,733 |
2021-06-24 | $78.94 | $79.17 | $78.70 | $79.05 | $78.10 | 858,512 |
2021-06-23 | $78.51 | $78.80 | $78.46 | $78.46 | $77.52 | 1,075,107 |
2021-06-22 | $78.23 | $78.65 | $77.91 | $78.48 | $77.54 | 1,085,740 |
2021-06-21 | $77.15 | $78.17 | $77.03 | $78.12 | $77.18 | 780,721 |
2021-06-18 | $77.12 | $77.36 | $76.68 | $76.68 | $75.76 | 1,712,035 |
2021-06-17 | $78.15 | $78.41 | $77.11 | $77.77 | $76.83 | 1,526,187 |
2021-06-16 | $78.71 | $78.77 | $77.88 | $78.28 | $77.34 | 1,319,893 |
2021-06-15 | $78.96 | $78.96 | $78.37 | $78.71 | $77.76 | 3,137,433 |
2021-06-14 | $79.22 | $79.23 | $78.60 | $78.91 | $77.96 | 636,269 |
2021-06-11 | $78.92 | $79.16 | $78.74 | $79.13 | $78.18 | 567,794 |
2021-06-10 | $78.81 | $78.98 | $78.29 | $78.73 | $77.78 | 1,081,837 |
2021-06-09 | $79.19 | $79.20 | $78.64 | $78.64 | $77.54 | 692,310 |
2021-06-08 | $78.93 | $79.22 | $78.43 | $79.08 | $77.97 | 1,193,267 |
2021-06-07 | $78.81 | $78.94 | $78.57 | $78.68 | $77.58 | 856,449 |
2021-06-04 | $78.53 | $78.73 | $78.30 | $78.67 | $77.57 | 637,054 |
2021-06-03 | $78.06 | $78.34 | $77.62 | $78.16 | $77.07 | 892,094 |
2021-06-02 | $78.78 | $78.78 | $78.36 | $78.56 | $77.46 | 884,518 |
2021-06-01 | $78.88 | $78.94 | $78.30 | $78.58 | $77.48 | 837,926 |
2021-05-28 | $78.50 | $78.50 | $78.16 | $78.33 | $77.24 | 904,316 |
2021-05-27 | $78.10 | $78.29 | $77.83 | $78.22 | $77.13 | 1,643,268 |
2021-05-26 | $77.48 | $77.81 | $77.37 | $77.77 | $76.68 | 1,144,530 |
2021-05-25 | $77.87 | $78.04 | $77.15 | $77.17 | $76.09 | 1,434,440 |
2021-05-24 | $77.46 | $77.85 | $77.25 | $77.55 | $76.47 | 992,063 |
2021-05-21 | $77.27 | $77.65 | $76.89 | $77.02 | $75.94 | 1,039,899 |
2021-05-20 | $76.23 | $77.14 | $76.23 | $76.93 | $75.85 | 1,087,554 |
2021-05-19 | $75.44 | $76.12 | $74.98 | $76.07 | $75.01 | 2,639,006 |
2021-05-18 | $77.05 | $77.32 | $76.46 | $76.46 | $75.39 | 1,267,014 |
2021-05-17 | $76.88 | $77.16 | $76.44 | $76.97 | $75.89 | 1,438,030 |
2021-05-14 | $76.32 | $77.33 | $76.21 | $77.16 | $76.08 | 1,187,465 |
2021-05-13 | $75.12 | $76.12 | $75.00 | $75.74 | $74.68 | 2,927,850 |
2021-05-12 | $76.52 | $76.74 | $74.79 | $74.82 | $73.77 | 2,553,539 |
2021-05-11 | $76.43 | $77.13 | $75.98 | $76.90 | $75.83 | 2,762,770 |
2021-05-10 | $78.41 | $78.48 | $77.53 | $77.54 | $76.46 | 1,505,524 |
2021-05-07 | $77.42 | $78.26 | $77.34 | $78.23 | $77.14 | 1,369,776 |
2021-05-06 | $77.25 | $77.30 | $76.38 | $77.29 | $76.21 | 1,564,892 |
2021-05-05 | $77.75 | $77.75 | $77.10 | $77.26 | $76.18 | 808,700 |
2021-05-04 | $77.42 | $77.51 | $76.58 | $77.33 | $76.25 | 1,954,499 |
2021-05-03 | $78.24 | $78.33 | $77.77 | $77.83 | $76.74 | 1,171,763 |
2021-04-30 | $78.00 | $78.22 | $77.55 | $77.70 | $76.61 | 1,033,620 |
2021-04-29 | $78.87 | $78.87 | $77.87 | $78.52 | $77.42 | 1,384,594 |
2021-04-28 | $78.40 | $78.60 | $78.21 | $78.34 | $77.25 | 918,401 |
2021-04-27 | $78.48 | $78.61 | $78.20 | $78.48 | $77.38 | 1,296,373 |
2021-04-26 | $78.36 | $78.54 | $78.18 | $78.45 | $77.35 | 1,217,798 |
2021-04-23 | $77.14 | $78.16 | $77.11 | $77.93 | $76.84 | 1,196,568 |
2021-04-22 | $77.27 | $77.78 | $76.63 | $76.88 | $75.81 | 2,287,224 |
2021-04-21 | $76.01 | $77.20 | $75.79 | $77.20 | $76.12 | 1,375,533 |
2021-04-20 | $76.73 | $76.86 | $75.71 | $76.12 | $75.06 | 1,620,669 |
2021-04-19 | $77.28 | $77.42 | $76.56 | $76.88 | $75.81 | 1,618,084 |
2021-04-16 | $77.57 | $77.61 | $77.17 | $77.48 | $76.40 | 1,285,975 |
2021-04-15 | $76.90 | $77.27 | $76.68 | $77.24 | $76.16 | 1,155,690 |
2021-04-14 | $76.48 | $77.13 | $76.36 | $76.45 | $75.38 | 1,347,120 |
2021-04-13 | $76.31 | $76.56 | $75.99 | $76.40 | $75.33 | 1,526,743 |
2021-04-12 | $76.15 | $76.35 | $75.85 | $76.29 | $75.22 | 1,099,291 |
2021-04-09 | $75.84 | $76.17 | $75.61 | $76.15 | $75.09 | 2,544,047 |
2021-04-08 | $75.68 | $75.81 | $75.22 | $75.80 | $74.74 | 1,164,651 |
2021-04-07 | $75.85 | $75.91 | $75.20 | $75.42 | $74.37 | 1,016,912 |
2021-04-06 | $75.52 | $76.04 | $75.43 | $75.88 | $74.82 | 971,305 |
2021-04-05 | $75.66 | $75.66 | $75.11 | $75.48 | $74.43 | 1,528,808 |
2021-04-01 | $74.46 | $75.02 | $74.40 | $75.02 | $73.97 | 1,674,828 |
2021-03-31 | $73.96 | $74.47 | $73.86 | $73.93 | $72.90 | 907,238 |
2021-03-30 | $73.24 | $73.84 | $73.02 | $73.75 | $72.72 | 909,398 |
2021-03-29 | $73.79 | $74.14 | $72.98 | $73.36 | $72.33 | 1,070,768 |
2021-03-26 | $73.33 | $74.15 | $72.79 | $74.10 | $73.06 | 1,225,613 |
2021-03-25 | $71.59 | $73.09 | $71.16 | $72.89 | $71.87 | 2,243,774 |
2021-03-24 | $73.40 | $73.67 | $72.28 | $72.29 | $71.09 | 1,711,865 |
2021-03-23 | $73.98 | $74.15 | $72.71 | $72.98 | $71.77 | 1,370,518 |
2021-03-22 | $74.22 | $74.63 | $73.91 | $74.35 | $73.12 | 1,659,003 |
2021-03-19 | $73.94 | $74.59 | $73.46 | $74.13 | $72.90 | 1,642,623 |
2021-03-18 | $74.84 | $75.39 | $73.87 | $74.01 | $72.78 | 1,641,570 |
2021-03-17 | $74.59 | $75.41 | $74.16 | $75.29 | $74.04 | 1,569,362 |
2021-03-16 | $75.72 | $75.80 | $74.57 | $74.87 | $73.63 | 1,172,918 |
2021-03-15 | $74.92 | $75.73 | $74.69 | $75.68 | $74.43 | 1,088,261 |
2021-03-12 | $74.20 | $74.80 | $73.94 | $74.79 | $73.55 | 1,345,177 |
2021-03-11 | $73.96 | $74.67 | $73.83 | $74.42 | $73.19 | 1,030,854 |
2021-03-10 | $73.29 | $73.71 | $73.00 | $73.27 | $72.06 | 2,055,375 |
2021-03-09 | $72.85 | $73.29 | $72.43 | $72.73 | $71.52 | 1,337,382 |
2021-03-08 | $72.28 | $73.12 | $71.94 | $72.04 | $70.85 | 2,061,434 |
2021-03-05 | $71.50 | $72.19 | $69.10 | $72.04 | $70.85 | 2,014,317 |
2021-03-04 | $72.07 | $72.42 | $69.54 | $70.72 | $69.55 | 2,867,817 |
2021-03-03 | $73.32 | $73.43 | $72.17 | $72.17 | $70.97 | 1,610,243 |
2021-03-02 | $74.01 | $74.06 | $73.18 | $73.23 | $72.02 | 2,032,268 |
2021-03-01 | $73.24 | $74.28 | $73.19 | $73.98 | $72.75 | 2,398,689 |
2021-02-26 | $72.51 | $72.94 | $71.29 | $72.16 | $70.96 | 1,483,112 |
2021-02-25 | $74.21 | $74.46 | $71.93 | $72.25 | $71.05 | 2,034,219 |
2021-02-24 | $73.39 | $74.52 | $73.17 | $74.33 | $73.10 | 1,050,110 |
2021-02-23 | $72.83 | $73.64 | $71.46 | $73.44 | $72.22 | 1,933,436 |
2021-02-22 | $73.69 | $74.11 | $73.41 | $73.45 | $72.23 | 867,408 |
2021-02-19 | $73.70 | $74.35 | $73.57 | $74.21 | $72.98 | 719,344 |
2021-02-18 | $73.30 | $73.59 | $72.79 | $73.34 | $72.12 | 930,317 |
2021-02-17 | $73.75 | $73.88 | $73.12 | $73.78 | $72.56 | 978,288 |
2021-02-16 | $74.61 | $74.80 | $73.92 | $74.12 | $72.89 | 1,109,419 |
2021-02-12 | $73.64 | $74.30 | $73.54 | $74.30 | $73.07 | 1,029,949 |
2021-02-11 | $73.73 | $73.92 | $73.01 | $73.72 | $72.50 | 1,049,611 |
2021-02-10 | $73.61 | $73.87 | $72.89 | $73.45 | $72.23 | 1,056,696 |
2021-02-09 | $72.97 | $73.39 | $72.85 | $73.23 | $72.02 | 1,097,433 |
2021-02-08 | $72.62 | $73.04 | $72.53 | $72.99 | $71.78 | 809,243 |
2021-02-05 | $72.03 | $72.28 | $71.94 | $72.25 | $71.05 | 1,038,794 |
2021-02-04 | $70.89 | $71.66 | $70.89 | $71.59 | $70.40 | 867,888 |
2021-02-03 | $70.64 | $70.83 | $70.20 | $70.67 | $69.50 | 1,150,063 |
2021-02-02 | $70.23 | $70.82 | $70.09 | $70.62 | $69.45 | 1,491,892 |
2021-02-01 | $69.05 | $69.67 | $68.56 | $69.53 | $68.38 | 1,305,318 |
2021-01-29 | $69.33 | $69.53 | $67.92 | $68.35 | $67.22 | 1,720,822 |
2021-01-28 | $69.04 | $70.00 | $69.00 | $69.46 | $68.31 | 1,193,615 |
2021-01-27 | $69.56 | $69.69 | $68.30 | $68.64 | $67.50 | 1,509,502 |
2021-01-26 | $71.44 | $71.54 | $70.43 | $70.43 | $69.26 | 793,212 |
2021-01-25 | $71.35 | $71.65 | $70.31 | $71.14 | $69.96 | 945,022 |
2021-01-22 | $70.97 | $71.42 | $70.82 | $71.28 | $70.10 | 930,597 |
2021-01-21 | $71.86 | $72.01 | $71.32 | $71.36 | $70.18 | 960,180 |
2021-01-20 | $71.46 | $71.86 | $71.37 | $71.76 | $70.57 | 1,105,436 |
2021-01-19 | $71.25 | $71.30 | $70.85 | $71.12 | $69.94 | 1,034,539 |
2021-01-15 | $70.85 | $71.02 | $70.06 | $70.74 | $69.57 | 1,387,474 |
2021-01-14 | $71.29 | $71.68 | $71.22 | $71.27 | $70.09 | 1,047,576 |
2021-01-13 | $71.33 | $71.42 | $70.86 | $71.02 | $69.84 | 986,164 |
2021-01-12 | $70.80 | $71.41 | $70.68 | $71.39 | $70.21 | 850,976 |
2021-01-11 | $70.05 | $70.96 | $69.96 | $70.66 | $69.49 | 1,290,344 |
2021-01-08 | $70.92 | $71.13 | $70.00 | $70.73 | $69.56 | 1,346,136 |
2021-01-07 | $70.08 | $70.68 | $70.00 | $70.59 | $69.42 | 1,214,554 |
2021-01-06 | $68.27 | $70.04 | $68.27 | $69.54 | $68.39 | 1,321,842 |
2021-01-05 | $67.41 | $68.32 | $67.25 | $68.16 | $67.03 | 1,394,374 |
2021-01-04 | $68.82 | $68.94 | $66.83 | $67.45 | $66.33 | 2,008,868 |
2020-12-31 | $68.38 | $68.64 | $67.95 | $68.55 | $67.41 | 1,127,395 |
2020-12-30 | $68.09 | $68.58 | $68.02 | $68.38 | $67.25 | 744,171 |
2020-12-29 | $68.52 | $68.65 | $67.57 | $67.86 | $66.74 | 1,229,671 |
2020-12-28 | $69.11 | $69.11 | $68.24 | $68.30 | $67.17 | 1,161,571 |
2020-12-24 | $68.66 | $68.75 | $68.28 | $68.61 | $67.47 | 459,691 |
2020-12-23 | $68.54 | $68.84 | $68.44 | $68.44 | $67.31 | 877,561 |
2020-12-22 | $68.18 | $68.42 | $67.96 | $68.28 | $67.15 | 1,243,361 |
2020-12-21 | $67.51 | $68.23 | $66.93 | $68.08 | $66.95 | 1,196,633 |
2020-12-18 | $68.54 | $68.66 | $67.93 | $68.43 | $67.30 | 1,524,929 |
2020-12-17 | $68.08 | $68.43 | $68.04 | $68.43 | $67.30 | 902,542 |
2020-12-16 | $68.00 | $68.00 | $67.54 | $67.80 | $66.68 | 1,192,698 |
2020-12-15 | $67.25 | $67.86 | $67.02 | $67.86 | $66.74 | 918,318 |
2020-12-14 | $67.61 | $67.84 | $66.71 | $66.73 | $65.62 | 1,388,365 |
2020-12-11 | $67.01 | $67.45 | $66.62 | $67.15 | $65.81 | 1,470,917 |
2020-12-10 | $66.75 | $67.46 | $66.55 | $67.36 | $66.02 | 1,129,647 |
2020-12-09 | $67.77 | $67.87 | $66.68 | $67.12 | $65.78 | 1,025,772 |
2020-12-08 | $67.06 | $67.73 | $66.91 | $67.57 | $66.22 | 1,608,570 |
2020-12-07 | $67.39 | $67.51 | $67.11 | $67.32 | $65.98 | 1,087,429 |
2020-12-04 | $66.74 | $67.49 | $66.74 | $67.46 | $66.11 | 1,446,322 |
2020-12-03 | $66.20 | $66.94 | $66.20 | $66.58 | $65.25 | 1,016,057 |
2020-12-02 | $65.98 | $66.24 | $65.67 | $66.20 | $64.88 | 989,935 |
2020-12-01 | $66.47 | $66.60 | $66.12 | $66.29 | $64.97 | 1,646,838 |
2020-11-30 | $66.14 | $66.24 | $65.21 | $65.71 | $64.40 | 1,134,515 |
2020-11-27 | $66.09 | $66.25 | $65.99 | $66.21 | $64.89 | 518,534 |
2020-11-25 | $65.98 | $66.06 | $65.61 | $65.98 | $64.66 | 1,146,828 |
2020-11-24 | $65.87 | $66.31 | $65.67 | $66.09 | $64.77 | 1,441,906 |
2020-11-23 | $64.90 | $65.49 | $64.80 | $65.30 | $64.00 | 993,292 |
2020-11-20 | $64.56 | $64.75 | $64.40 | $64.53 | $63.24 | 672,290 |
2020-11-19 | $63.93 | $64.64 | $63.65 | $64.61 | $63.32 | 934,492 |
2020-11-18 | $64.94 | $65.06 | $64.04 | $64.08 | $62.80 | 1,303,672 |
2020-11-17 | $64.30 | $64.98 | $63.95 | $64.76 | $63.47 | 1,359,678 |
2020-11-16 | $64.62 | $64.83 | $64.14 | $64.83 | $63.54 | 911,060 |
2020-11-13 | $63.03 | $63.87 | $63.03 | $63.78 | $62.51 | 957,805 |
2020-11-12 | $63.23 | $63.30 | $62.18 | $62.65 | $61.40 | 1,022,017 |
2020-11-11 | $63.68 | $63.68 | $63.10 | $63.47 | $62.20 | 906,322 |
2020-11-10 | $62.91 | $63.32 | $62.37 | $63.18 | $61.92 | 1,698,340 |
2020-11-09 | $64.43 | $65.14 | $62.98 | $62.98 | $61.72 | 1,884,801 |
2020-11-06 | $61.97 | $62.15 | $61.64 | $61.80 | $60.57 | 1,262,264 |
2020-11-05 | $61.31 | $62.06 | $61.26 | $61.83 | $60.60 | 1,206,409 |
2020-11-04 | $60.31 | $61.37 | $59.94 | $60.46 | $59.25 | 1,666,179 |
2020-11-03 | $59.41 | $60.33 | $59.38 | $60.01 | $58.81 | 1,750,348 |
2020-11-02 | $58.46 | $58.92 | $58.14 | $58.74 | $57.57 | 1,315,043 |
2020-10-30 | $57.95 | $58.29 | $57.05 | $57.75 | $56.60 | 2,040,137 |
2020-10-29 | $57.70 | $58.80 | $57.49 | $58.32 | $57.16 | 1,349,418 |
2020-10-28 | $58.39 | $58.67 | $57.73 | $57.78 | $56.63 | 1,331,508 |
2020-10-27 | $59.98 | $60.16 | $59.44 | $59.46 | $58.27 | 1,526,170 |
2020-10-26 | $60.50 | $60.69 | $59.30 | $59.94 | $58.74 | 1,430,217 |
2020-10-23 | $61.12 | $61.26 | $60.66 | $61.26 | $60.04 | 1,040,339 |
2020-10-22 | $60.30 | $60.87 | $59.96 | $60.80 | $59.59 | 787,944 |
2020-10-21 | $60.51 | $60.83 | $60.13 | $60.14 | $58.94 | 1,060,349 |
2020-10-20 | $60.59 | $61.09 | $60.40 | $60.45 | $59.24 | 1,500,776 |
2020-10-19 | $61.17 | $61.36 | $60.12 | $60.23 | $59.03 | 1,169,999 |
2020-10-16 | $61.25 | $61.35 | $60.92 | $60.92 | $59.71 | 749,554 |
2020-10-15 | $60.06 | $61.14 | $59.89 | $61.02 | $59.80 | 1,029,796 |
2020-10-14 | $61.08 | $61.44 | $60.69 | $60.81 | $59.60 | 793,330 |
2020-10-13 | $61.10 | $61.32 | $60.85 | $61.02 | $59.80 | 941,316 |
2020-10-12 | $61.18 | $61.47 | $61.01 | $61.32 | $60.10 | 975,522 |
2020-10-09 | $61.06 | $61.22 | $60.74 | $60.87 | $59.66 | 843,701 |
2020-10-08 | $60.33 | $60.64 | $60.18 | $60.61 | $59.40 | 823,633 |
2020-10-07 | $59.39 | $60.05 | $59.39 | $59.92 | $58.73 | 722,029 |
2020-10-06 | $59.51 | $60.13 | $58.73 | $58.83 | $57.66 | 1,322,595 |
2020-10-05 | $58.55 | $59.30 | $58.55 | $59.28 | $58.10 | 695,734 |
2020-10-02 | $56.94 | $58.38 | $56.87 | $58.14 | $56.98 | 1,712,995 |
2020-10-01 | $57.80 | $58.08 | $57.50 | $57.95 | $56.79 | 2,202,133 |
2020-09-30 | $57.27 | $57.93 | $56.99 | $57.38 | $56.24 | 1,763,434 |
2020-09-29 | $57.47 | $57.58 | $56.91 | $57.14 | $56.00 | 1,925,260 |
2020-09-28 | $57.07 | $57.59 | $57.02 | $57.43 | $56.28 | 1,177,011 |
2020-09-25 | $55.24 | $56.50 | $55.17 | $56.34 | $55.22 | 1,170,186 |
2020-09-24 | $55.28 | $56.06 | $54.66 | $55.45 | $54.34 | 2,686,203 |
2020-09-23 | $56.70 | $56.99 | $55.39 | $55.41 | $54.31 | 1,721,523 |
2020-09-22 | $56.54 | $56.93 | $56.19 | $56.85 | $55.50 | 1,463,835 |
2020-09-21 | $56.45 | $56.52 | $55.66 | $56.38 | $55.04 | 1,862,694 |
2020-09-18 | $58.07 | $58.22 | $56.96 | $57.40 | $56.04 | 1,453,902 |
2020-09-17 | $57.52 | $58.15 | $57.25 | $57.98 | $56.60 | 2,471,359 |
2020-09-16 | $58.41 | $59.01 | $58.18 | $58.32 | $56.93 | 1,167,382 |
2020-09-15 | $58.28 | $58.41 | $57.97 | $58.10 | $56.72 | 1,130,055 |
2020-09-14 | $57.38 | $58.05 | $57.33 | $57.90 | $56.52 | 969,774 |
2020-09-11 | $57.04 | $57.18 | $56.29 | $56.81 | $55.46 | 2,035,639 |
2020-09-10 | $57.83 | $58.05 | $56.67 | $56.74 | $55.39 | 2,056,379 |
2020-09-09 | $57.26 | $57.86 | $57.16 | $57.49 | $56.12 | 1,647,823 |
2020-09-08 | $57.18 | $57.48 | $56.54 | $56.74 | $55.39 | 1,677,283 |
2020-09-04 | $58.65 | $58.86 | $56.85 | $57.96 | $56.58 | 2,179,341 |
2020-09-03 | $59.92 | $59.98 | $58.00 | $58.38 | $56.99 | 1,948,110 |
2020-09-02 | $59.58 | $60.33 | $59.26 | $60.19 | $58.76 | 1,123,041 |
2020-09-01 | $58.72 | $59.32 | $58.53 | $59.29 | $57.88 | 806,856 |
2020-08-31 | $59.09 | $59.10 | $58.69 | $58.76 | $57.36 | 1,038,902 |
2020-08-28 | $58.87 | $59.11 | $58.68 | $59.08 | $57.68 | 1,077,872 |
2020-08-27 | $58.55 | $58.89 | $58.38 | $58.67 | $57.28 | 962,024 |
2020-08-26 | $58.43 | $58.55 | $58.21 | $58.45 | $57.06 | 610,224 |
2020-08-25 | $58.58 | $58.59 | $58.06 | $58.38 | $56.99 | 870,752 |
2020-08-24 | $58.10 | $58.40 | $57.88 | $58.40 | $57.01 | 1,320,171 |
2020-08-21 | $57.71 | $57.82 | $57.53 | $57.69 | $56.32 | 1,645,400 |
2020-08-20 | $57.57 | $58.00 | $57.41 | $57.81 | $56.44 | 736,250 |
2020-08-19 | $58.30 | $58.40 | $57.89 | $57.97 | $56.59 | 717,983 |
2020-08-18 | $58.53 | $58.62 | $58.12 | $58.27 | $56.89 | 858,314 |
2020-08-17 | $58.47 | $58.60 | $58.39 | $58.50 | $57.11 | 867,160 |
2020-08-14 | $58.19 | $58.54 | $58.12 | $58.34 | $56.95 | 926,630 |
2020-08-13 | $58.16 | $58.58 | $58.05 | $58.33 | $56.94 | 1,065,975 |
2020-08-12 | $58.49 | $58.62 | $58.20 | $58.44 | $57.05 | 1,159,257 |
2020-08-11 | $58.60 | $58.80 | $57.91 | $58.00 | $56.62 | 1,427,317 |
2020-08-10 | $58.09 | $58.34 | $57.90 | $58.23 | $56.85 | 900,436 |
2020-08-07 | $57.55 | $57.97 | $57.47 | $57.97 | $56.59 | 1,081,835 |
2020-08-06 | $57.79 | $57.83 | $57.42 | $57.70 | $56.33 | 1,025,079 |
2020-08-05 | $57.85 | $57.91 | $57.61 | $57.84 | $56.47 | 884,234 |
2020-08-04 | $57.12 | $57.46 | $57.01 | $57.46 | $56.09 | 1,117,876 |
2020-08-03 | $57.07 | $57.39 | $56.76 | $57.24 | $55.88 | 838,686 |
2020-07-31 | $56.83 | $56.85 | $55.92 | $56.77 | $55.42 | 1,814,111 |
2020-07-30 | $56.26 | $56.87 | $56.01 | $56.77 | $55.42 | 1,254,968 |
2020-07-29 | $56.25 | $57.09 | $56.25 | $57.00 | $55.65 | 1,274,183 |
2020-07-28 | $56.19 | $56.42 | $55.89 | $55.91 | $54.58 | 1,024,263 |
2020-07-27 | $55.98 | $56.39 | $55.72 | $56.38 | $55.04 | 1,137,820 |
2020-07-24 | $56.14 | $56.25 | $55.70 | $55.88 | $54.55 | 1,824,708 |
2020-07-23 | $56.52 | $57.15 | $56.04 | $56.43 | $55.09 | 1,963,450 |
2020-07-22 | $56.03 | $56.63 | $56.03 | $56.61 | $55.26 | 1,036,713 |
2020-07-21 | $56.19 | $56.49 | $56.01 | $56.14 | $54.81 | 1,529,225 |
2020-07-20 | $55.68 | $55.91 | $55.52 | $55.82 | $54.49 | 992,818 |
2020-07-17 | $55.61 | $55.90 | $55.34 | $55.79 | $54.46 | 1,313,494 |
2020-07-16 | $55.26 | $55.56 | $55.07 | $55.41 | $54.09 | 1,529,245 |
2020-07-15 | $55.21 | $55.72 | $54.90 | $55.58 | $54.26 | 2,655,824 |
2020-07-14 | $53.38 | $54.38 | $53.14 | $54.33 | $53.04 | 2,326,088 |
2020-07-13 | $54.53 | $54.92 | $53.44 | $53.47 | $52.20 | 2,536,363 |
2020-07-10 | $53.54 | $54.15 | $53.40 | $54.12 | $52.83 | 1,542,877 |
2020-07-09 | $54.18 | $54.36 | $52.87 | $53.54 | $52.27 | 1,881,178 |
2020-07-08 | $53.82 | $54.19 | $53.54 | $54.15 | $52.86 | 2,273,789 |
2020-07-07 | $54.08 | $54.44 | $53.69 | $53.72 | $52.44 | 1,400,082 |
2020-07-06 | $54.81 | $55.06 | $54.31 | $54.55 | $53.25 | 1,927,726 |
2020-07-02 | $54.55 | $54.74 | $53.89 | $53.98 | $52.70 | 2,090,879 |
2020-07-01 | $53.69 | $54.05 | $53.28 | $53.65 | $52.37 | 1,553,509 |
2020-06-30 | $52.83 | $53.85 | $52.77 | $53.60 | $52.33 | 1,778,300 |
2020-06-29 | $52.50 | $52.95 | $51.84 | $52.86 | $51.60 | 1,823,098 |
2020-06-26 | $52.75 | $52.98 | $51.98 | $52.06 | $50.82 | 2,341,157 |
2020-06-25 | $52.24 | $53.06 | $51.86 | $53.01 | $51.75 | 1,565,905 |
2020-06-24 | $53.59 | $53.63 | $51.91 | $52.38 | $51.14 | 2,277,198 |
2020-06-23 | $54.72 | $54.76 | $53.99 | $54.03 | $52.75 | 1,555,211 |
2020-06-22 | $53.67 | $54.21 | $53.33 | $54.06 | $52.78 | 1,787,512 |
2020-06-19 | $55.10 | $55.10 | $53.57 | $53.80 | $52.52 | 1,929,299 |
2020-06-18 | $53.87 | $54.52 | $53.83 | $54.26 | $52.97 | 1,018,938 |
2020-06-17 | $54.83 | $54.85 | $54.13 | $54.26 | $52.97 | 1,324,087 |
2020-06-16 | $55.47 | $55.47 | $53.70 | $54.63 | $53.33 | 2,140,321 |
2020-06-15 | $51.46 | $53.82 | $51.29 | $53.65 | $52.37 | 1,820,883 |
2020-06-12 | $53.76 | $53.94 | $51.77 | $53.03 | $51.61 | 1,643,894 |
2020-06-11 | $53.73 | $53.95 | $51.95 | $52.09 | $50.70 | 2,207,100 |
2020-06-10 | $56.46 | $56.52 | $55.37 | $55.54 | $54.06 | 1,734,894 |
2020-06-09 | $56.93 | $56.93 | $56.28 | $56.46 | $54.95 | 1,796,529 |
2020-06-08 | $57.05 | $57.66 | $56.97 | $57.63 | $56.09 | 1,638,330 |
2020-06-05 | $56.66 | $57.22 | $56.39 | $56.56 | $55.05 | 1,627,225 |
2020-06-04 | $54.97 | $55.39 | $54.59 | $55.06 | $53.59 | 1,777,361 |
2020-06-03 | $54.60 | $55.37 | $54.50 | $55.22 | $53.74 | 1,827,880 |
2020-06-02 | $53.75 | $54.04 | $53.45 | $53.99 | $52.55 | 1,495,951 |
2020-06-01 | $52.92 | $53.68 | $52.75 | $53.45 | $52.02 | 1,522,703 |
2020-05-29 | $52.49 | $52.97 | $52.07 | $52.90 | $51.49 | 2,406,562 |
2020-05-28 | $53.30 | $53.34 | $52.49 | $52.64 | $51.23 | 1,745,432 |
2020-05-27 | $52.74 | $52.91 | $51.51 | $52.91 | $51.50 | 4,251,350 |
2020-05-26 | $52.11 | $52.29 | $51.81 | $51.88 | $50.49 | 2,971,717 |
2020-05-22 | $50.49 | $50.70 | $50.18 | $50.65 | $49.30 | 3,587,471 |
2020-05-21 | $50.67 | $50.88 | $50.10 | $50.47 | $49.12 | 2,746,885 |
2020-05-20 | $50.57 | $50.95 | $50.52 | $50.69 | $49.34 | 2,624,202 |
2020-05-19 | $50.18 | $50.67 | $49.82 | $49.85 | $48.52 | 2,409,699 |
2020-05-18 | $49.61 | $50.57 | $49.61 | $50.28 | $48.94 | 2,410,565 |
2020-05-15 | $47.49 | $48.25 | $47.17 | $48.09 | $46.80 | 2,245,041 |
2020-05-14 | $46.50 | $47.87 | $45.85 | $47.83 | $46.55 | 2,226,352 |
2020-05-13 | $48.35 | $48.38 | $46.72 | $47.17 | $45.91 | 2,645,685 |
2020-05-12 | $50.05 | $50.28 | $48.50 | $48.50 | $47.20 | 2,935,385 |
2020-05-11 | $49.58 | $50.19 | $49.38 | $49.87 | $48.54 | 3,327,571 |
2020-05-08 | $49.67 | $50.20 | $49.38 | $50.08 | $48.74 | 1,667,014 |
2020-05-07 | $48.76 | $49.50 | $48.74 | $48.93 | $47.62 | 1,870,047 |
2020-05-06 | $48.78 | $48.96 | $48.06 | $48.06 | $46.78 | 1,640,349 |
2020-05-05 | $48.65 | $49.08 | $48.35 | $48.42 | $47.13 | 2,143,402 |
2020-05-04 | $47.35 | $48.04 | $47.02 | $48.02 | $46.74 | 2,606,374 |
2020-05-01 | $48.37 | $48.62 | $47.49 | $47.82 | $46.54 | 2,486,766 |
2020-04-30 | $49.96 | $50.11 | $49.28 | $49.34 | $48.02 | 3,007,688 |
2020-04-29 | $50.18 | $50.89 | $49.93 | $50.60 | $49.25 | 2,614,212 |
2020-04-28 | $49.70 | $50.02 | $48.77 | $49.08 | $47.77 | 2,903,236 |
2020-04-27 | $47.87 | $48.90 | $47.80 | $48.76 | $47.46 | 2,818,174 |
2020-04-24 | $47.15 | $47.59 | $46.58 | $47.39 | $46.12 | 3,228,458 |
2020-04-23 | $46.90 | $47.50 | $46.61 | $46.73 | $45.48 | 2,551,430 |
2020-04-22 | $46.67 | $46.94 | $46.18 | $46.64 | $45.39 | 2,761,353 |
2020-04-21 | $46.16 | $46.58 | $45.42 | $45.66 | $44.44 | 3,071,887 |
2020-04-20 | $47.28 | $47.94 | $46.92 | $47.10 | $45.84 | 3,445,620 |
2020-04-17 | $47.56 | $48.15 | $47.27 | $48.04 | $46.76 | 3,689,888 |
2020-04-16 | $46.44 | $46.69 | $45.67 | $46.18 | $44.95 | 4,068,899 |
2020-04-15 | $46.35 | $46.69 | $45.84 | $46.19 | $44.96 | 3,882,354 |
2020-04-14 | $47.54 | $48.01 | $47.13 | $47.64 | $46.37 | 3,344,163 |
2020-04-13 | $47.47 | $47.60 | $45.80 | $46.43 | $45.19 | 3,851,217 |
2020-04-09 | $47.16 | $48.29 | $46.96 | $47.53 | $46.26 | 5,350,223 |
2020-04-08 | $44.85 | $46.51 | $44.41 | $46.24 | $45.00 | 6,486,744 |
2020-04-07 | $45.49 | $46.02 | $44.24 | $44.29 | $43.11 | 4,059,437 |
2020-04-06 | $42.38 | $44.10 | $42.38 | $43.91 | $42.74 | 4,193,863 |
2020-04-03 | $41.42 | $41.74 | $40.18 | $40.64 | $39.55 | 3,972,339 |
2020-04-02 | $40.68 | $42.27 | $40.54 | $41.48 | $40.37 | 5,260,310 |
2020-04-01 | $41.64 | $41.84 | $40.60 | $41.05 | $39.95 | 3,505,707 |
2020-03-31 | $43.96 | $44.09 | $42.83 | $43.17 | $42.02 | 4,924,401 |
2020-03-30 | $43.45 | $44.14 | $42.54 | $43.99 | $42.81 | 5,981,670 |
2020-03-27 | $43.00 | $44.18 | $42.36 | $43.04 | $41.89 | 4,251,491 |
2020-03-26 | $42.43 | $44.51 | $42.28 | $44.31 | $43.13 | 5,267,885 |
2020-03-25 | $41.16 | $43.56 | $40.20 | $41.94 | $40.82 | 6,141,455 |
2020-03-24 | $39.01 | $40.95 | $38.80 | $40.87 | $39.53 | 7,490,400 |
2020-03-23 | $38.13 | $38.13 | $36.03 | $36.81 | $35.60 | 5,739,882 |
2020-03-20 | $40.25 | $41.12 | $38.01 | $38.10 | $36.85 | 5,201,494 |
2020-03-19 | $38.76 | $40.49 | $37.37 | $39.76 | $38.45 | 5,152,615 |
2020-03-18 | $40.47 | $40.82 | $37.05 | $39.32 | $38.03 | 3,752,849 |
2020-03-17 | $41.45 | $42.98 | $39.48 | $42.61 | $41.21 | 4,209,056 |
2020-03-16 | $41.53 | $43.61 | $39.16 | $40.11 | $38.79 | 4,062,847 |
2020-03-13 | $45.84 | $46.69 | $42.98 | $46.53 | $45.00 | 5,201,655 |
2020-03-12 | $44.95 | $46.19 | $39.56 | $43.34 | $41.92 | 5,419,562 |
2020-03-11 | $49.74 | $49.98 | $47.66 | $48.20 | $46.62 | 5,480,291 |
2020-03-10 | $50.45 | $51.13 | $48.42 | $51.10 | $49.42 | 3,203,571 |
2020-03-09 | $49.82 | $50.98 | $47.78 | $48.92 | $47.31 | 2,705,979 |
2020-03-06 | $53.10 | $53.98 | $52.28 | $53.56 | $51.80 | 7,059,561 |
2020-03-05 | $55.36 | $55.75 | $54.24 | $54.76 | $52.96 | 6,755,418 |
2020-03-04 | $55.61 | $56.65 | $55.10 | $56.62 | $54.76 | 5,396,158 |
2020-03-03 | $55.95 | $56.84 | $54.14 | $54.69 | $52.89 | 9,683,007 |
2020-03-02 | $54.35 | $55.92 | $53.57 | $55.92 | $54.08 | 8,274,742 |
2020-02-28 | $53.07 | $54.14 | $52.36 | $54.08 | $52.30 | 10,226,687 |
2020-02-27 | $55.78 | $56.76 | $54.64 | $54.66 | $52.86 | 6,480,570 |
2020-02-26 | $57.79 | $58.37 | $56.82 | $56.90 | $55.03 | 4,323,846 |
2020-02-25 | $59.76 | $59.83 | $57.45 | $57.53 | $55.64 | 4,919,303 |
2020-02-24 | $59.58 | $59.92 | $59.24 | $59.54 | $57.58 | 3,103,782 |
2020-02-21 | $61.72 | $61.73 | $61.17 | $61.30 | $59.29 | 2,009,135 |
2020-02-20 | $61.85 | $62.15 | $61.31 | $61.96 | $59.92 | 1,658,432 |
2020-02-19 | $61.88 | $62.09 | $61.86 | $61.90 | $59.87 | 2,597,871 |
2020-02-18 | $61.65 | $61.81 | $61.44 | $61.71 | $59.68 | 954,086 |
2020-02-14 | $61.79 | $61.83 | $61.58 | $61.79 | $59.76 | 885,439 |
2020-02-13 | $61.31 | $61.79 | $61.31 | $61.68 | $59.65 | 1,092,927 |
2020-02-12 | $61.52 | $61.64 | $61.39 | $61.59 | $59.57 | 1,398,212 |
2020-02-11 | $61.12 | $61.44 | $61.10 | $61.19 | $59.18 | 1,127,615 |
2020-02-10 | $60.37 | $60.83 | $60.28 | $60.82 | $58.82 | 1,094,618 |
2020-02-07 | $60.72 | $60.74 | $60.40 | $60.49 | $58.50 | 1,260,635 |
2020-02-06 | $61.16 | $61.25 | $60.93 | $60.96 | $58.96 | 1,264,699 |
2020-02-05 | $61.00 | $61.08 | $60.78 | $61.05 | $59.04 | 1,134,990 |
2020-02-04 | $60.33 | $60.65 | $60.28 | $60.44 | $58.45 | 2,524,939 |
2020-02-03 | $59.49 | $59.94 | $59.41 | $59.62 | $57.66 | 1,675,816 |
2020-01-31 | $59.96 | $60.02 | $58.97 | $59.12 | $57.18 | 2,112,362 |
2020-01-30 | $59.69 | $60.26 | $59.51 | $60.24 | $58.26 | 2,050,156 |
2020-01-29 | $60.39 | $60.52 | $60.07 | $60.09 | $58.12 | 1,146,365 |
2020-01-28 | $60.02 | $60.47 | $59.89 | $60.26 | $58.28 | 1,741,652 |
2020-01-27 | $59.66 | $59.98 | $59.50 | $59.74 | $57.78 | 2,087,448 |
2020-01-24 | $61.33 | $61.33 | $60.29 | $60.62 | $58.63 | 1,593,913 |
2020-01-23 | $60.91 | $61.27 | $60.57 | $61.19 | $59.18 | 1,421,033 |
2020-01-22 | $61.28 | $61.43 | $60.98 | $61.05 | $59.04 | 1,209,248 |
2020-01-21 | $61.09 | $61.24 | $60.99 | $61.05 | $59.04 | 1,461,720 |
2020-01-17 | $61.33 | $61.40 | $61.17 | $61.24 | $59.23 | 1,749,306 |
2020-01-16 | $60.90 | $61.19 | $60.85 | $61.18 | $59.17 | 1,261,139 |
2020-01-15 | $60.35 | $60.81 | $60.35 | $60.56 | $58.57 | 1,474,223 |
2020-01-14 | $60.30 | $60.61 | $60.22 | $60.46 | $58.47 | 1,274,162 |
2020-01-13 | $60.02 | $60.35 | $59.92 | $60.32 | $58.34 | 1,775,411 |
2020-01-10 | $60.09 | $60.15 | $59.82 | $59.92 | $57.95 | 1,169,404 |
2020-01-09 | $59.99 | $60.07 | $59.84 | $60.05 | $58.08 | 1,042,600 |
2020-01-08 | $59.65 | $59.98 | $59.56 | $59.75 | $57.79 | 1,056,610 |
2020-01-07 | $59.60 | $59.73 | $59.44 | $59.58 | $57.62 | 1,007,928 |
2020-01-06 | $59.26 | $59.68 | $59.23 | $59.68 | $57.72 | 1,387,364 |
2020-01-03 | $59.24 | $59.67 | $59.13 | $59.59 | $57.63 | 2,354,875 |
2020-01-02 | $59.88 | $60.00 | $59.42 | $59.81 | $57.84 | 1,446,444 |
2019-12-31 | $59.30 | $59.65 | $59.27 | $59.62 | $57.66 | 1,440,624 |
2019-12-30 | $59.66 | $59.72 | $59.26 | $59.40 | $57.45 | 1,107,476 |
2019-12-27 | $59.87 | $59.87 | $59.54 | $59.66 | $57.70 | 780,595 |
2019-12-26 | $59.68 | $59.75 | $59.56 | $59.69 | $57.73 | 771,669 |
2019-12-24 | $59.58 | $59.61 | $59.49 | $59.61 | $57.65 | 612,164 |
2019-12-23 | $59.67 | $59.80 | $59.47 | $59.54 | $57.58 | 1,296,206 |
2019-12-20 | $59.45 | $59.59 | $59.35 | $59.53 | $57.57 | 1,569,343 |
2019-12-19 | $59.07 | $59.26 | $58.98 | $59.19 | $57.24 | 1,465,289 |
2019-12-18 | $59.01 | $59.06 | $58.85 | $58.98 | $57.04 | 1,394,251 |
2019-12-17 | $59.01 | $59.19 | $58.81 | $58.91 | $56.97 | 990,761 |
2019-12-16 | $58.86 | $59.18 | $58.81 | $58.91 | $56.97 | 1,332,259 |
2019-12-13 | $58.86 | $59.13 | $58.58 | $58.75 | $56.57 | 1,226,645 |
2019-12-12 | $58.46 | $59.04 | $58.35 | $58.89 | $56.70 | 1,770,637 |
2019-12-11 | $58.43 | $58.63 | $58.25 | $58.42 | $56.25 | 1,298,453 |
2019-12-10 | $58.43 | $58.50 | $58.21 | $58.33 | $56.16 | 1,100,504 |
2019-12-09 | $58.57 | $58.61 | $58.39 | $58.40 | $56.23 | 1,290,442 |
2019-12-06 | $58.50 | $58.73 | $58.45 | $58.58 | $56.40 | 1,221,311 |
2019-12-05 | $58.17 | $58.19 | $57.92 | $58.10 | $55.94 | 1,299,292 |
2019-12-04 | $57.90 | $58.32 | $57.69 | $58.06 | $55.90 | 1,440,443 |
2019-12-03 | $57.51 | $57.73 | $57.26 | $57.73 | $55.58 | 1,171,677 |
2019-12-02 | $58.64 | $58.74 | $58.01 | $58.05 | $55.89 | 1,440,586 |
2019-11-29 | $58.82 | $58.84 | $58.54 | $58.60 | $56.42 | 481,949 |
2019-11-27 | $58.82 | $58.92 | $58.66 | $58.92 | $56.73 | 899,907 |
2019-11-26 | $58.37 | $58.67 | $58.36 | $58.62 | $56.44 | 1,096,957 |
2019-11-25 | $58.14 | $58.49 | $58.13 | $58.46 | $56.29 | 1,221,669 |
2019-11-22 | $57.90 | $58.02 | $57.69 | $57.91 | $55.76 | 816,139 |
2019-11-21 | $58.09 | $58.09 | $57.70 | $57.77 | $55.62 | 912,278 |
2019-11-20 | $58.01 | $58.26 | $57.72 | $58.08 | $55.92 | 950,683 |
2019-11-19 | $58.23 | $58.28 | $57.92 | $58.16 | $56.00 | 908,484 |
2019-11-18 | $58.01 | $58.12 | $57.95 | $58.05 | $55.89 | 910,045 |
2019-11-15 | $57.92 | $58.06 | $57.79 | $58.06 | $55.90 | 1,012,163 |
2019-11-14 | $57.45 | $57.66 | $57.43 | $57.66 | $55.52 | 819,660 |
2019-11-13 | $57.21 | $57.57 | $57.15 | $57.46 | $55.32 | 1,353,961 |
2019-11-12 | $57.48 | $57.68 | $57.35 | $57.41 | $55.28 | 732,211 |
2019-11-11 | $57.19 | $57.43 | $57.00 | $57.41 | $55.28 | 540,733 |
2019-11-08 | $57.18 | $57.47 | $57.04 | $57.47 | $55.33 | 675,981 |
2019-11-07 | $57.55 | $57.64 | $57.21 | $57.28 | $55.15 | 1,148,297 |
2019-11-06 | $57.29 | $57.29 | $57.04 | $57.19 | $55.06 | 731,575 |
2019-11-05 | $57.54 | $57.67 | $57.29 | $57.38 | $55.25 | 785,085 |
2019-11-04 | $57.57 | $57.60 | $57.34 | $57.41 | $55.28 | 666,154 |
2019-11-01 | $56.86 | $57.24 | $56.72 | $57.24 | $55.11 | 956,217 |
2019-10-31 | $56.82 | $56.82 | $56.27 | $56.55 | $54.45 | 715,824 |
2019-10-30 | $56.87 | $56.95 | $56.52 | $56.90 | $54.78 | 760,088 |
2019-10-29 | $56.69 | $57.02 | $56.60 | $56.86 | $54.75 | 552,717 |
2019-10-28 | $56.79 | $56.97 | $56.62 | $56.75 | $54.64 | 660,009 |
2019-10-25 | $56.36 | $56.71 | $56.33 | $56.57 | $54.47 | 761,970 |
2019-10-24 | $56.45 | $56.48 | $56.18 | $56.40 | $54.30 | 789,605 |
2019-10-23 | $56.09 | $56.31 | $55.95 | $56.23 | $54.14 | 509,737 |
2019-10-22 | $56.39 | $56.43 | $56.10 | $56.10 | $54.01 | 612,551 |
2019-10-21 | $56.25 | $56.36 | $56.15 | $56.31 | $54.22 | 752,501 |
2019-10-18 | $55.87 | $56.24 | $55.62 | $55.95 | $53.87 | 799,919 |
2019-10-17 | $56.01 | $56.18 | $55.89 | $56.02 | $53.94 | 1,679,327 |
2019-10-16 | $55.84 | $55.97 | $55.66 | $55.78 | $53.71 | 1,165,735 |
2019-10-15 | $55.67 | $56.05 | $55.56 | $55.90 | $53.82 | 784,381 |
2019-10-14 | $55.53 | $55.57 | $55.33 | $55.52 | $53.46 | 428,940 |
2019-10-11 | $55.47 | $56.02 | $55.47 | $55.64 | $53.57 | 929,923 |
2019-10-10 | $54.59 | $55.04 | $54.55 | $54.85 | $52.81 | 832,285 |
2019-10-09 | $54.48 | $54.77 | $54.36 | $54.57 | $52.54 | 867,932 |
2019-10-08 | $54.71 | $54.71 | $54.05 | $54.12 | $52.11 | 1,390,850 |
2019-10-07 | $55.22 | $55.46 | $55.00 | $55.10 | $53.05 | 1,408,958 |
2019-10-04 | $54.85 | $55.34 | $54.72 | $55.33 | $53.27 | 1,006,287 |
2019-10-03 | $54.18 | $54.73 | $53.66 | $54.70 | $52.67 | 1,564,428 |
2019-10-02 | $54.86 | $55.00 | $53.99 | $54.32 | $52.30 | 1,049,009 |
2019-10-01 | $56.14 | $56.25 | $55.09 | $55.15 | $53.10 | 969,061 |
2019-09-30 | $55.81 | $56.07 | $55.77 | $55.95 | $53.87 | 865,467 |
2019-09-27 | $56.23 | $56.28 | $55.40 | $55.69 | $53.62 | 3,548,555 |
2019-09-26 | $56.24 | $56.24 | $55.81 | $56.02 | $53.94 | 657,880 |
2019-09-25 | $55.86 | $56.28 | $55.61 | $56.19 | $54.10 | 1,312,998 |
2019-09-24 | $56.54 | $56.60 | $55.69 | $55.89 | $53.81 | 832,674 |
2019-09-23 | $56.33 | $56.71 | $56.31 | $56.54 | $54.23 | 521,126 |
2019-09-20 | $56.75 | $56.90 | $56.32 | $56.50 | $54.20 | 704,989 |
2019-09-19 | $56.90 | $57.05 | $56.65 | $56.68 | $54.37 | 601,665 |
2019-09-18 | $56.89 | $56.89 | $56.29 | $56.85 | $54.53 | 583,129 |
2019-09-17 | $56.77 | $56.95 | $56.65 | $56.92 | $54.60 | 656,505 |
2019-09-16 | $56.52 | $56.86 | $56.38 | $56.80 | $54.48 | 820,213 |
2019-09-13 | $56.86 | $56.95 | $56.60 | $56.67 | $54.36 | 601,933 |
2019-09-12 | $56.77 | $56.93 | $56.54 | $56.69 | $54.38 | 614,375 |
2019-09-11 | $56.25 | $56.66 | $56.00 | $56.64 | $54.33 | 689,730 |
2019-09-10 | $55.94 | $56.20 | $55.66 | $56.18 | $53.89 | 794,840 |
2019-09-09 | $56.28 | $56.28 | $55.85 | $56.09 | $53.80 | 729,725 |
2019-09-06 | $56.11 | $56.29 | $55.99 | $56.07 | $53.78 | 652,375 |
2019-09-05 | $55.82 | $56.16 | $55.77 | $56.02 | $53.74 | 732,800 |
2019-09-04 | $55.17 | $55.29 | $55.01 | $55.29 | $53.04 | 564,505 |
2019-09-03 | $54.75 | $54.89 | $54.40 | $54.68 | $52.45 | 997,307 |
2019-08-30 | $55.30 | $55.41 | $54.84 | $55.07 | $52.82 | 860,167 |
2019-08-29 | $54.81 | $55.16 | $54.72 | $55.04 | $52.80 | 541,299 |
2019-08-28 | $53.80 | $54.35 | $53.66 | $54.32 | $52.10 | 498,875 |
2019-08-27 | $54.52 | $54.55 | $53.80 | $53.89 | $51.69 | 806,591 |
2019-08-26 | $54.29 | $54.30 | $53.84 | $54.22 | $52.01 | 987,445 |
2019-08-23 | $54.96 | $55.25 | $53.60 | $53.84 | $51.64 | 875,888 |
2019-08-22 | $55.28 | $55.42 | $54.81 | $55.14 | $52.89 | 890,058 |
2019-08-21 | $55.14 | $55.34 | $54.99 | $55.17 | $52.92 | 527,942 |
2019-08-20 | $54.99 | $55.07 | $54.69 | $54.74 | $52.51 | 835,326 |
2019-08-19 | $55.15 | $55.27 | $54.95 | $55.08 | $52.83 | 626,922 |
2019-08-16 | $53.95 | $54.64 | $53.95 | $54.58 | $52.35 | 760,153 |
2019-08-15 | $53.76 | $53.96 | $53.35 | $53.66 | $51.47 | 1,095,517 |
2019-08-14 | $54.37 | $54.42 | $53.53 | $53.60 | $51.41 | 1,262,667 |
2019-08-13 | $54.48 | $55.57 | $54.32 | $55.20 | $52.95 | 904,712 |
2019-08-12 | $55.02 | $55.06 | $54.37 | $54.53 | $52.31 | 852,407 |
2019-08-09 | $55.61 | $55.66 | $55.05 | $55.31 | $53.05 | 1,281,900 |
2019-08-08 | $55.06 | $55.84 | $54.97 | $55.83 | $53.55 | 767,011 |
2019-08-07 | $53.98 | $54.87 | $53.63 | $54.71 | $52.48 | 1,385,306 |
2019-08-06 | $54.23 | $54.57 | $53.88 | $54.48 | $52.26 | 1,318,676 |
2019-08-05 | $54.67 | $54.67 | $53.40 | $53.81 | $51.62 | 1,791,505 |
2019-08-02 | $55.78 | $55.85 | $55.15 | $55.49 | $53.23 | 1,042,346 |
2019-08-01 | $56.67 | $57.07 | $55.80 | $56.00 | $53.72 | 1,655,874 |
2019-07-31 | $57.25 | $57.50 | $56.27 | $56.69 | $54.38 | 1,220,165 |
2019-07-30 | $56.84 | $57.27 | $56.75 | $57.27 | $54.93 | 758,175 |
2019-07-29 | $57.41 | $57.45 | $57.05 | $57.21 | $54.88 | 916,081 |
2019-07-26 | $57.14 | $57.43 | $57.11 | $57.37 | $55.03 | 753,634 |
2019-07-25 | $57.31 | $57.31 | $56.89 | $56.98 | $54.66 | 1,022,573 |
2019-07-24 | $56.83 | $57.49 | $56.83 | $57.42 | $55.08 | 1,006,482 |
2019-07-23 | $56.66 | $56.92 | $56.50 | $56.88 | $54.56 | 679,730 |
2019-07-22 | $56.57 | $56.64 | $56.41 | $56.42 | $54.12 | 865,333 |
2019-07-19 | $56.90 | $56.99 | $56.42 | $56.42 | $54.12 | 653,020 |
2019-07-18 | $56.44 | $56.83 | $56.35 | $56.75 | $54.44 | 3,614,377 |
2019-07-17 | $56.88 | $56.88 | $56.49 | $56.51 | $54.21 | 2,930,647 |
2019-07-16 | $56.98 | $57.08 | $56.81 | $56.89 | $54.57 | 731,615 |
2019-07-15 | $57.16 | $57.23 | $56.87 | $57.01 | $54.69 | 859,771 |
2019-07-12 | $56.79 | $57.11 | $56.73 | $57.07 | $54.74 | 1,968,141 |
2019-07-11 | $56.77 | $56.77 | $56.42 | $56.70 | $54.39 | 865,788 |
2019-07-10 | $56.82 | $56.92 | $56.54 | $56.67 | $54.36 | 791,379 |
2019-07-09 | $56.23 | $56.64 | $56.23 | $56.63 | $54.32 | 674,811 |
2019-07-08 | $56.55 | $56.69 | $56.35 | $56.44 | $54.14 | 863,472 |
2019-07-05 | $56.53 | $56.80 | $56.21 | $56.80 | $54.48 | 611,284 |
2019-07-03 | $56.47 | $56.81 | $56.41 | $56.81 | $54.49 | 615,589 |
2019-07-02 | $56.30 | $56.36 | $56.09 | $56.27 | $53.98 | 1,085,268 |
2019-07-01 | $56.55 | $56.69 | $56.04 | $56.30 | $54.00 | 1,278,994 |
2019-06-28 | $55.55 | $55.96 | $55.52 | $55.87 | $53.59 | 1,373,670 |
2019-06-27 | $55.11 | $55.42 | $55.10 | $55.40 | $53.14 | 1,409,442 |
2019-06-26 | $55.28 | $55.35 | $54.90 | $54.94 | $52.70 | 3,674,502 |
2019-06-25 | $55.61 | $55.62 | $55.06 | $55.09 | $52.84 | 2,314,378 |
2019-06-24 | $55.95 | $55.98 | $55.53 | $55.54 | $53.28 | 991,079 |
2019-06-21 | $56.05 | $56.07 | $55.75 | $55.82 | $53.54 | 1,127,449 |
2019-06-20 | $56.19 | $56.22 | $55.67 | $56.11 | $53.82 | 1,127,467 |
2019-06-19 | $55.45 | $55.74 | $55.31 | $55.67 | $53.40 | 2,633,264 |
2019-06-18 | $55.17 | $55.69 | $55.13 | $55.37 | $53.11 | 1,117,497 |
2019-06-17 | $54.95 | $55.04 | $54.80 | $54.85 | $52.61 | 934,980 |
2019-06-14 | $55.25 | $55.25 | $54.91 | $55.06 | $52.63 | 934,601 |
2019-06-13 | $55.19 | $55.29 | $55.01 | $55.23 | $52.79 | 1,247,857 |
2019-06-12 | $54.99 | $55.08 | $54.82 | $54.94 | $52.51 | 2,463,740 |
2019-06-11 | $55.50 | $55.54 | $54.82 | $54.97 | $52.54 | 1,572,571 |
2019-06-10 | $55.15 | $55.45 | $55.08 | $55.12 | $52.69 | 1,573,488 |
2019-06-07 | $54.76 | $55.09 | $54.68 | $54.84 | $52.42 | 1,010,680 |
2019-06-06 | $54.35 | $54.66 | $54.11 | $54.52 | $52.11 | 1,648,794 |
2019-06-05 | $54.05 | $54.29 | $53.65 | $54.29 | $51.89 | 3,518,343 |
2019-06-04 | $53.07 | $53.82 | $52.99 | $53.79 | $51.42 | 4,458,524 |
2019-06-03 | $52.58 | $52.92 | $52.34 | $52.59 | $50.27 | 3,035,959 |
2019-05-31 | $52.48 | $52.73 | $52.28 | $52.53 | $50.21 | 1,762,535 |
2019-05-30 | $52.99 | $53.30 | $52.75 | $52.99 | $50.65 | 1,811,319 |
2019-05-29 | $52.96 | $53.03 | $52.54 | $52.83 | $50.50 | 1,781,331 |
2019-05-28 | $53.78 | $53.96 | $53.18 | $53.18 | $50.83 | 1,687,593 |
2019-05-24 | $53.83 | $53.97 | $53.52 | $53.70 | $51.33 | 1,218,938 |
2019-05-23 | $53.86 | $53.86 | $53.28 | $53.54 | $51.18 | 1,746,271 |
2019-05-22 | $54.36 | $54.50 | $54.21 | $54.32 | $51.92 | 2,184,174 |
2019-05-21 | $54.21 | $54.62 | $54.21 | $54.55 | $52.14 | 1,379,516 |
2019-05-20 | $53.98 | $54.18 | $53.73 | $53.91 | $51.53 | 2,035,634 |
2019-05-17 | $54.31 | $54.84 | $54.25 | $54.30 | $51.90 | 1,726,540 |
2019-05-16 | $54.46 | $55.04 | $54.45 | $54.77 | $52.35 | 1,243,385 |
2019-05-15 | $53.80 | $54.46 | $53.70 | $54.30 | $51.90 | 1,567,277 |
2019-05-14 | $53.81 | $54.42 | $53.72 | $54.15 | $51.76 | 1,192,689 |
2019-05-13 | $54.07 | $54.12 | $53.34 | $53.59 | $51.22 | 1,828,634 |
2019-05-10 | $54.55 | $55.15 | $53.94 | $54.99 | $52.56 | 2,622,742 |
2019-05-09 | $54.36 | $54.85 | $54.02 | $54.76 | $52.34 | 2,336,646 |
2019-05-08 | $54.80 | $55.14 | $54.67 | $54.80 | $52.38 | 3,018,627 |
2019-05-07 | $55.36 | $55.45 | $54.52 | $54.88 | $52.46 | 4,906,133 |
2019-05-06 | $55.15 | $55.92 | $55.01 | $55.81 | $53.35 | 1,353,744 |
2019-05-03 | $55.72 | $56.05 | $55.68 | $56.04 | $53.57 | 1,616,460 |
2019-05-02 | $55.33 | $55.64 | $55.02 | $55.48 | $53.03 | 2,407,683 |
2019-05-01 | $56.07 | $56.13 | $55.38 | $55.38 | $52.94 | 2,852,627 |
2019-04-30 | $55.90 | $56.00 | $55.49 | $55.96 | $53.49 | 1,840,473 |
2019-04-29 | $55.86 | $55.95 | $55.74 | $55.82 | $53.36 | 1,732,909 |
2019-04-26 | $55.47 | $55.80 | $55.33 | $55.80 | $53.34 | 2,790,076 |
2019-04-25 | $55.67 | $55.69 | $55.15 | $55.43 | $52.98 | 1,919,800 |
2019-04-24 | $55.73 | $55.93 | $55.69 | $55.80 | $53.34 | 1,987,594 |
2019-04-23 | $55.21 | $55.75 | $55.21 | $55.72 | $53.26 | 2,233,473 |
2019-04-22 | $55.10 | $55.15 | $54.99 | $55.11 | $52.68 | 1,594,703 |
2019-04-18 | $55.23 | $55.27 | $54.89 | $55.22 | $52.78 | 1,598,341 |
2019-04-17 | $55.78 | $55.83 | $55.04 | $55.11 | $52.68 | 2,120,386 |
2019-04-16 | $55.84 | $55.87 | $55.42 | $55.56 | $53.11 | 1,713,509 |
2019-04-15 | $55.82 | $55.82 | $55.54 | $55.61 | $53.15 | 1,382,223 |
2019-04-12 | $55.65 | $55.75 | $55.48 | $55.74 | $53.28 | 3,398,345 |
2019-04-11 | $55.31 | $55.40 | $55.13 | $55.32 | $52.88 | 2,577,333 |
2019-04-10 | $54.94 | $55.22 | $54.90 | $55.18 | $52.74 | 3,241,248 |
2019-04-09 | $55.09 | $55.09 | $54.75 | $54.84 | $52.42 | 2,711,888 |
2019-04-08 | $55.19 | $55.28 | $54.96 | $55.28 | $52.84 | 2,636,419 |
2019-04-05 | $55.03 | $55.28 | $54.99 | $55.25 | $52.81 | 2,548,468 |
2019-04-04 | $54.85 | $54.94 | $54.62 | $54.88 | $52.46 | 3,152,570 |
2019-04-03 | $54.90 | $55.02 | $54.69 | $54.79 | $52.37 | 3,135,640 |
2019-04-02 | $54.64 | $54.65 | $54.39 | $54.57 | $52.16 | 3,145,472 |
2019-04-01 | $54.35 | $54.63 | $54.24 | $54.57 | $52.16 | 4,179,529 |
2019-03-29 | $53.91 | $54.03 | $53.74 | $53.95 | $51.57 | 3,097,080 |
2019-03-28 | $53.39 | $53.67 | $53.20 | $53.61 | $51.24 | 3,360,275 |
2019-03-27 | $53.47 | $53.61 | $52.89 | $53.24 | $50.89 | 2,989,481 |
2019-03-26 | $53.37 | $53.62 | $53.13 | $53.47 | $51.11 | 2,302,008 |
2019-03-25 | $52.97 | $53.26 | $52.69 | $53.00 | $50.66 | 3,051,284 |
2019-03-22 | $53.90 | $53.98 | $53.01 | $53.01 | $50.67 | 3,220,560 |
2019-03-21 | $53.24 | $54.28 | $53.24 | $54.18 | $51.79 | 3,441,522 |
2019-03-20 | $53.72 | $53.82 | $53.12 | $53.38 | $51.02 | 2,445,155 |
2019-03-19 | $54.25 | $54.32 | $53.76 | $53.91 | $51.35 | 3,380,222 |
2019-03-18 | $53.93 | $54.15 | $53.78 | $54.06 | $51.50 | 1,633,462 |
2019-03-15 | $53.71 | $54.01 | $53.67 | $53.77 | $51.22 | 1,502,192 |
2019-03-14 | $53.72 | $53.72 | $53.51 | $53.63 | $51.09 | 1,586,716 |
2019-03-13 | $53.64 | $53.92 | $53.61 | $53.71 | $51.16 | 1,274,709 |
2019-03-12 | $53.35 | $53.56 | $53.27 | $53.47 | $50.93 | 1,383,937 |
2019-03-11 | $52.69 | $53.26 | $52.65 | $53.23 | $50.70 | 1,730,299 |
2019-03-08 | $52.31 | $52.55 | $52.20 | $52.53 | $50.04 | 1,881,800 |
2019-03-07 | $52.98 | $52.98 | $52.49 | $52.68 | $50.18 | 2,442,012 |
2019-03-06 | $53.56 | $53.59 | $52.99 | $53.04 | $50.52 | 2,024,969 |
2019-03-05 | $53.71 | $53.74 | $53.47 | $53.57 | $51.03 | 1,687,230 |
2019-03-04 | $54.17 | $54.23 | $53.18 | $53.69 | $51.14 | 2,142,487 |
2019-03-01 | $54.04 | $54.12 | $53.61 | $53.99 | $51.43 | 1,722,421 |
2019-02-28 | $53.73 | $53.86 | $53.55 | $53.65 | $51.10 | 1,239,643 |
2019-02-27 | $53.56 | $53.81 | $53.45 | $53.76 | $51.21 | 1,932,198 |
2019-02-26 | $53.80 | $53.91 | $53.64 | $53.66 | $51.11 | 1,654,402 |
2019-02-25 | $54.15 | $54.23 | $53.81 | $53.86 | $51.30 | 1,312,208 |
2019-02-22 | $53.66 | $53.88 | $53.57 | $53.84 | $51.29 | 1,061,209 |
2019-02-21 | $53.57 | $53.58 | $53.27 | $53.47 | $50.93 | 1,051,832 |
2019-02-20 | $53.56 | $53.75 | $53.47 | $53.66 | $51.11 | 1,345,673 |
2019-02-19 | $53.27 | $53.66 | $53.27 | $53.52 | $50.98 | 1,301,631 |
2019-02-15 | $53.30 | $53.44 | $53.20 | $53.44 | $50.90 | 1,394,327 |
2019-02-14 | $52.68 | $53.12 | $52.62 | $52.89 | $50.38 | 1,532,785 |
2019-02-13 | $52.96 | $53.09 | $52.77 | $52.97 | $50.46 | 1,103,962 |
2019-02-12 | $52.54 | $52.87 | $52.46 | $52.80 | $50.29 | 1,299,796 |
2019-02-11 | $52.16 | $52.25 | $52.02 | $52.19 | $49.71 | 1,523,344 |
2019-02-08 | $51.69 | $52.04 | $51.54 | $52.04 | $49.57 | 1,381,758 |
2019-02-07 | $51.85 | $52.10 | $51.51 | $51.91 | $49.45 | 1,897,477 |
2019-02-06 | $52.19 | $52.29 | $51.99 | $52.17 | $49.69 | 2,197,574 |
2019-02-05 | $52.06 | $52.23 | $51.95 | $52.19 | $49.71 | 1,518,025 |
2019-02-04 | $51.70 | $52.00 | $51.45 | $51.99 | $49.52 | 2,211,035 |
2019-02-01 | $51.54 | $51.71 | $51.37 | $51.64 | $49.19 | 1,841,966 |
2019-01-31 | $51.10 | $51.51 | $51.01 | $51.41 | $48.97 | 3,749,890 |
2019-01-30 | $50.79 | $51.29 | $50.48 | $51.10 | $48.68 | 1,465,203 |
2019-01-29 | $50.58 | $50.67 | $50.35 | $50.53 | $48.13 | 1,600,074 |
2019-01-28 | $50.21 | $50.51 | $50.09 | $50.48 | $48.08 | 3,306,688 |
2019-01-25 | $50.43 | $50.69 | $50.38 | $50.62 | $48.22 | 1,578,349 |
2019-01-24 | $49.66 | $50.09 | $49.66 | $50.02 | $47.65 | 1,951,348 |
2019-01-23 | $49.93 | $50.07 | $49.25 | $49.68 | $47.32 | 2,330,393 |
2019-01-22 | $50.13 | $50.15 | $49.44 | $49.73 | $47.37 | 3,974,681 |
2019-01-18 | $50.02 | $50.49 | $49.91 | $50.43 | $48.04 | 2,129,464 |
2019-01-17 | $49.03 | $49.85 | $48.83 | $49.67 | $47.31 | 2,262,851 |
2019-01-16 | $49.07 | $49.36 | $49.04 | $49.22 | $46.88 | 2,098,845 |
2019-01-15 | $48.67 | $49.05 | $48.65 | $48.99 | $46.67 | 1,500,774 |
2019-01-14 | $48.55 | $48.78 | $48.40 | $48.58 | $46.28 | 2,551,078 |
2019-01-11 | $48.65 | $48.96 | $48.58 | $48.93 | $46.61 | 1,775,202 |
2019-01-10 | $48.22 | $48.91 | $48.15 | $48.88 | $46.56 | 1,923,445 |
2019-01-09 | $48.33 | $48.70 | $48.20 | $48.54 | $46.24 | 1,888,973 |
2019-01-08 | $48.02 | $48.18 | $47.55 | $48.16 | $45.88 | 1,897,422 |
2019-01-07 | $47.00 | $47.91 | $46.94 | $47.57 | $45.31 | 2,352,915 |
2019-01-04 | $46.11 | $47.15 | $46.05 | $47.02 | $44.79 | 2,008,306 |
2019-01-03 | $46.06 | $46.23 | $45.36 | $45.53 | $43.37 | 1,794,309 |
2019-01-02 | $45.87 | $46.52 | $45.66 | $46.31 | $44.11 | 2,469,293 |
2018-12-31 | $46.34 | $46.48 | $45.89 | $46.48 | $44.27 | 6,181,306 |
2018-12-28 | $46.32 | $46.64 | $45.78 | $46.05 | $43.87 | 6,786,173 |
2018-12-27 | $45.12 | $46.12 | $44.56 | $46.11 | $43.92 | 6,280,185 |
2018-12-26 | $43.95 | $45.77 | $43.64 | $45.76 | $43.59 | 8,716,733 |
2018-12-24 | $44.59 | $44.80 | $43.69 | $43.70 | $41.63 | 4,617,691 |
2018-12-21 | $45.89 | $46.42 | $44.79 | $44.92 | $42.79 | 6,260,374 |
2018-12-20 | $46.30 | $46.56 | $45.20 | $45.75 | $43.58 | 4,261,120 |
2018-12-19 | $47.27 | $48.05 | $46.28 | $46.53 | $44.32 | 4,438,765 |
2018-12-18 | $47.64 | $47.88 | $46.98 | $47.22 | $44.98 | 5,743,286 |
2018-12-17 | $48.23 | $48.37 | $47.03 | $47.29 | $45.05 | 2,805,746 |
2018-12-14 | $48.87 | $49.27 | $48.50 | $48.66 | $46.14 | 2,529,276 |
2018-12-13 | $49.80 | $49.98 | $49.13 | $49.29 | $46.74 | 2,141,695 |
2018-12-12 | $49.94 | $50.20 | $49.62 | $49.64 | $47.07 | 2,280,975 |
2018-12-11 | $50.09 | $50.19 | $49.12 | $49.33 | $46.78 | 2,171,253 |
2018-12-10 | $49.48 | $49.71 | $48.62 | $49.43 | $46.87 | 2,272,540 |
2018-12-07 | $50.58 | $50.91 | $49.31 | $49.54 | $46.98 | 1,808,011 |
2018-12-06 | $50.06 | $50.66 | $49.28 | $50.65 | $48.03 | 1,978,535 |
2018-12-04 | $52.26 | $52.40 | $50.64 | $50.71 | $48.09 | 1,638,763 |
2018-12-03 | $52.34 | $52.61 | $51.92 | $52.37 | $49.66 | 1,459,224 |
2018-11-30 | $51.40 | $51.84 | $51.32 | $51.80 | $49.12 | 1,360,111 |
2018-11-29 | $51.42 | $51.80 | $51.16 | $51.49 | $48.83 | 1,187,350 |
2018-11-28 | $50.82 | $51.65 | $50.53 | $51.60 | $48.93 | 1,595,017 |
2018-11-27 | $50.53 | $50.74 | $50.37 | $50.61 | $47.99 | 1,604,717 |
2018-11-26 | $50.48 | $50.77 | $50.41 | $50.76 | $48.13 | 1,143,715 |
2018-11-23 | $49.72 | $50.32 | $49.72 | $50.02 | $47.43 | 472,046 |
2018-11-21 | $49.91 | $50.44 | $49.85 | $50.09 | $47.50 | 1,037,563 |
2018-11-20 | $49.72 | $50.16 | $49.45 | $49.65 | $47.08 | 1,587,826 |
2018-11-19 | $51.19 | $51.33 | $50.27 | $50.42 | $47.81 | 1,284,095 |
2018-11-16 | $50.94 | $51.44 | $50.84 | $51.30 | $48.65 | 707,986 |
2018-11-15 | $50.35 | $51.25 | $50.11 | $51.14 | $48.49 | 997,053 |
2018-11-14 | $51.42 | $51.49 | $50.37 | $50.65 | $48.03 | 846,135 |
2018-11-13 | $51.13 | $51.58 | $50.90 | $51.02 | $48.38 | 830,908 |
2018-11-12 | $51.80 | $51.91 | $50.93 | $50.99 | $48.35 | 750,419 |
2018-11-09 | $52.07 | $52.18 | $51.54 | $51.87 | $49.19 | 1,073,041 |
2018-11-08 | $52.42 | $52.62 | $52.24 | $52.41 | $49.70 | 627,388 |
2018-11-07 | $52.14 | $52.59 | $51.90 | $52.57 | $49.85 | 905,132 |
2018-11-06 | $51.43 | $51.77 | $51.42 | $51.77 | $49.09 | 1,024,809 |
2018-11-05 | $51.30 | $51.56 | $51.05 | $51.43 | $48.77 | 782,365 |
2018-11-02 | $51.69 | $51.83 | $50.81 | $51.21 | $48.56 | 1,108,678 |
2018-11-01 | $50.69 | $51.44 | $50.60 | $51.37 | $48.71 | 829,617 |
2018-10-31 | $50.54 | $51.01 | $50.45 | $50.56 | $47.94 | 1,562,844 |
2018-10-30 | $49.18 | $50.10 | $49.17 | $50.04 | $47.45 | 1,007,957 |
2018-10-29 | $49.88 | $50.21 | $48.54 | $49.13 | $46.59 | 1,744,289 |
2018-10-26 | $49.31 | $49.82 | $48.60 | $49.20 | $46.65 | 2,413,368 |
2018-10-25 | $198.41 | $201.25 | $197.52 | $199.98 | $47.41 | 1,016,724 |
2018-10-24 | $203.09 | $203.74 | $197.05 | $197.24 | $46.76 | 1,631,296 |
2018-10-23 | $201.62 | $204.24 | $199.53 | $203.19 | $48.17 | 1,651,164 |
2018-10-22 | $206.26 | $206.55 | $204.33 | $204.57 | $48.50 | 1,124,204 |
2018-10-19 | $207.55 | $208.64 | $205.41 | $205.77 | $48.78 | 1,011,836 |
2018-10-18 | $208.90 | $209.53 | $205.96 | $206.86 | $49.04 | 706,488 |
2018-10-17 | $210.17 | $210.18 | $207.63 | $209.66 | $49.70 | 931,696 |
2018-10-16 | $207.15 | $210.57 | $206.31 | $210.32 | $49.86 | 830,772 |
2018-10-15 | $205.34 | $207.44 | $205.21 | $205.92 | $48.82 | 809,036 |
2018-10-12 | $206.74 | $206.83 | $203.07 | $205.56 | $48.73 | 1,389,272 |
2018-10-11 | $207.00 | $208.54 | $203.07 | $203.67 | $48.28 | 1,905,792 |
2018-10-10 | $213.79 | $213.90 | $207.78 | $207.94 | $49.30 | 1,080,408 |
2018-10-09 | $214.92 | $215.63 | $214.12 | $214.20 | $50.78 | 729,804 |
2018-10-08 | $215.29 | $215.78 | $214.01 | $215.31 | $51.04 | 781,456 |
2018-10-05 | $217.23 | $217.81 | $214.66 | $215.91 | $51.18 | 670,944 |
2018-10-04 | $218.81 | $219.01 | $216.12 | $217.11 | $51.47 | 979,060 |
2018-10-03 | $219.88 | $220.22 | $219.04 | $219.38 | $52.01 | 732,904 |
2018-10-02 | $219.83 | $220.05 | $218.79 | $218.95 | $51.91 | 609,672 |
2018-10-01 | $221.49 | $221.49 | $219.34 | $219.81 | $52.11 | 543,884 |
2018-09-28 | $219.49 | $220.99 | $219.49 | $220.50 | $52.27 | 586,320 |
2018-09-27 | $220.04 | $220.79 | $219.65 | $219.85 | $52.12 | 440,716 |
2018-09-26 | $221.26 | $221.74 | $219.62 | $219.81 | $52.11 | 565,320 |
2018-09-25 | $223.06 | $223.14 | $222.17 | $222.33 | $52.41 | 543,072 |
2018-09-24 | $223.67 | $223.67 | $222.07 | $222.53 | $52.46 | 815,808 |
2018-09-21 | $224.69 | $224.91 | $223.87 | $223.94 | $52.79 | 642,188 |
2018-09-20 | $223.50 | $224.31 | $223.25 | $224.07 | $52.82 | 511,144 |
2018-09-19 | $223.23 | $223.92 | $222.52 | $222.73 | $52.51 | 650,436 |
2018-09-18 | $222.46 | $223.60 | $222.31 | $223.27 | $52.64 | 615,492 |
2018-09-17 | $223.86 | $223.87 | $222.08 | $222.25 | $52.40 | 680,352 |
2018-09-14 | $223.56 | $224.27 | $223.14 | $223.86 | $52.77 | 799,060 |
2018-09-13 | $223.35 | $223.87 | $222.92 | $223.33 | $52.65 | 614,220 |
2018-09-12 | $222.34 | $222.91 | $221.28 | $222.62 | $52.48 | 554,456 |
2018-09-11 | $221.56 | $222.94 | $221.13 | $222.46 | $52.44 | 492,552 |
2018-09-10 | $222.12 | $222.42 | $221.78 | $222.10 | $52.36 | 473,576 |
2018-09-07 | $221.26 | $222.31 | $220.80 | $221.08 | $52.12 | 563,560 |
2018-09-06 | $222.87 | $223.18 | $221.54 | $222.02 | $52.34 | 538,736 |
2018-09-05 | $222.75 | $223.07 | $221.31 | $222.71 | $52.50 | 555,696 |
2018-09-04 | $222.93 | $223.46 | $222.16 | $223.17 | $52.61 | 1,003,540 |
2018-08-31 | $222.43 | $223.27 | $222.43 | $223.13 | $52.60 | 364,176 |
2018-08-30 | $223.71 | $223.79 | $222.45 | $222.79 | $52.52 | 415,884 |
2018-08-29 | $223.62 | $224.44 | $223.04 | $224.09 | $52.83 | 497,840 |
2018-08-28 | $223.44 | $223.62 | $222.52 | $223.42 | $52.67 | 387,980 |
2018-08-27 | $222.61 | $223.48 | $222.61 | $223.04 | $52.58 | 643,132 |
2018-08-24 | $220.99 | $221.90 | $220.94 | $221.75 | $52.28 | 441,216 |
2018-08-23 | $220.86 | $221.21 | $220.14 | $220.35 | $51.95 | 717,400 |
2018-08-22 | $220.83 | $221.38 | $220.61 | $220.93 | $52.08 | 549,056 |
2018-08-21 | $220.36 | $221.63 | $220.36 | $221.15 | $52.14 | 484,504 |
2018-08-20 | $219.61 | $220.34 | $219.36 | $220.20 | $51.91 | 369,384 |
2018-08-17 | $217.74 | $219.45 | $217.55 | $219.16 | $51.67 | 748,840 |
2018-08-16 | $217.38 | $218.72 | $217.21 | $217.94 | $51.38 | 534,476 |
2018-08-15 | $217.10 | $217.10 | $215.09 | $216.25 | $50.98 | 682,684 |
2018-08-14 | $216.94 | $218.41 | $216.94 | $218.09 | $51.41 | 948,012 |
2018-08-13 | $217.60 | $217.95 | $215.91 | $216.27 | $50.99 | 613,840 |
2018-08-10 | $217.55 | $218.33 | $217.12 | $217.43 | $51.26 | 461,048 |
2018-08-09 | $218.88 | $219.65 | $218.63 | $218.75 | $51.57 | 482,980 |
2018-08-08 | $219.26 | $219.26 | $218.20 | $218.65 | $51.55 | 520,484 |
2018-08-07 | $219.02 | $219.37 | $218.72 | $219.12 | $51.66 | 467,588 |
2018-08-06 | $217.52 | $218.70 | $217.33 | $218.45 | $51.50 | 1,265,684 |
2018-08-03 | $217.19 | $217.66 | $216.72 | $217.57 | $51.29 | 463,740 |
2018-08-02 | $214.37 | $217.16 | $214.24 | $217.06 | $51.17 | 519,096 |
2018-08-01 | $216.25 | $216.52 | $215.53 | $215.53 | $50.81 | 511,020 |
2018-07-31 | $215.61 | $216.94 | $215.31 | $216.48 | $51.04 | 499,604 |
2018-07-30 | $216.44 | $216.74 | $214.63 | $214.75 | $50.63 | 529,628 |
2018-07-27 | $218.80 | $219.31 | $215.67 | $216.41 | $51.02 | 531,432 |
2018-07-26 | $217.87 | $219.10 | $217.55 | $218.48 | $51.51 | 867,868 |
2018-07-25 | $215.88 | $217.75 | $215.71 | $217.60 | $51.30 | 1,043,144 |
2018-07-24 | $217.70 | $217.78 | $215.20 | $215.76 | $50.87 | 843,988 |
2018-07-23 | $216.88 | $217.17 | $216.16 | $216.95 | $51.15 | 343,856 |
2018-07-20 | $217.47 | $218.00 | $216.76 | $216.84 | $51.12 | 633,244 |
2018-07-19 | $216.82 | $218.13 | $216.42 | $217.74 | $51.33 | 756,744 |
2018-07-18 | $216.75 | $217.53 | $216.31 | $217.40 | $51.25 | 1,033,060 |
2018-07-17 | $215.52 | $217.02 | $215.01 | $216.80 | $51.11 | 481,136 |
2018-07-16 | $217.03 | $217.03 | $215.41 | $215.77 | $50.87 | 499,444 |
2018-07-13 | $216.60 | $217.27 | $216.38 | $216.62 | $51.07 | 366,676 |
2018-07-12 | $216.41 | $217.13 | $215.54 | $216.60 | $51.06 | 520,716 |
2018-07-11 | $215.78 | $216.27 | $215.05 | $215.30 | $50.76 | 652,976 |
2018-07-10 | $217.04 | $217.30 | $216.18 | $216.89 | $51.13 | 597,804 |
2018-07-09 | $215.86 | $216.66 | $215.66 | $216.65 | $51.08 | 730,448 |
2018-07-06 | $213.22 | $215.29 | $212.82 | $215.03 | $50.69 | 415,808 |
2018-07-05 | $212.50 | $213.25 | $211.50 | $213.25 | $50.27 | 711,448 |
2018-07-03 | $212.25 | $212.83 | $211.22 | $211.46 | $49.85 | 488,272 |
2018-07-02 | $210.92 | $212.44 | $210.42 | $212.41 | $49.86 | 477,780 |
2018-06-29 | $212.64 | $213.80 | $212.14 | $212.14 | $49.80 | 519,180 |
2018-06-28 | $210.61 | $212.38 | $209.82 | $211.92 | $49.75 | 746,288 |
2018-06-27 | $213.41 | $214.27 | $210.79 | $210.79 | $49.48 | 805,820 |
2018-06-26 | $213.21 | $213.70 | $212.34 | $212.98 | $50.00 | 969,236 |
2018-06-25 | $214.82 | $215.28 | $211.75 | $212.82 | $49.96 | 952,340 |
2018-06-22 | $216.44 | $217.04 | $215.49 | $215.57 | $50.61 | 667,144 |
2018-06-21 | $216.87 | $216.87 | $215.09 | $215.45 | $50.58 | 464,176 |
2018-06-20 | $216.84 | $217.28 | $216.29 | $216.99 | $50.94 | 744,268 |
2018-06-19 | $215.39 | $216.31 | $214.61 | $216.14 | $50.74 | 1,097,604 |
2018-06-18 | $215.75 | $217.29 | $215.56 | $217.09 | $50.96 | 643,128 |
2018-06-15 | $216.33 | $217.05 | $215.57 | $216.96 | $50.93 | 654,024 |
2018-06-14 | $217.10 | $217.48 | $216.63 | $217.12 | $50.97 | 922,500 |
2018-06-13 | $217.89 | $218.06 | $216.36 | $216.36 | $50.79 | 670,676 |
2018-06-12 | $217.06 | $217.96 | $216.88 | $217.70 | $51.11 | 454,172 |
2018-06-11 | $216.64 | $217.20 | $216.25 | $216.76 | $50.88 | 414,964 |
2018-06-08 | $215.21 | $216.44 | $215.09 | $216.44 | $50.81 | 449,624 |
2018-06-07 | $215.92 | $216.42 | $214.63 | $215.41 | $50.57 | 512,172 |
2018-06-06 | $214.43 | $215.73 | $213.94 | $215.73 | $50.64 | 617,744 |
2018-06-05 | $213.64 | $214.35 | $213.36 | $214.12 | $50.26 | 433,948 |
2018-06-04 | $213.18 | $213.65 | $212.61 | $213.63 | $50.15 | 536,616 |
2018-06-01 | $212.03 | $212.86 | $211.99 | $212.53 | $49.89 | 391,892 |
2018-05-31 | $212.32 | $212.52 | $210.44 | $210.75 | $49.47 | 1,120,320 |
2018-05-30 | $211.14 | $213.22 | $211.00 | $212.65 | $49.92 | 730,128 |
2018-05-29 | $210.66 | $211.13 | $208.97 | $210.08 | $49.32 | 517,176 |
2018-05-25 | $211.83 | $212.26 | $211.38 | $211.80 | $49.72 | 519,992 |
2018-05-24 | $212.01 | $212.53 | $210.94 | $212.34 | $49.85 | 366,684 |
2018-05-23 | $211.31 | $212.37 | $211.06 | $212.35 | $49.85 | 781,240 |
2018-05-22 | $213.48 | $213.49 | $211.89 | $212.01 | $49.77 | 330,088 |
2018-05-21 | $212.60 | $213.23 | $212.40 | $212.90 | $49.98 | 537,440 |
2018-05-18 | $211.52 | $211.82 | $211.26 | $211.56 | $49.66 | 444,840 |
2018-05-17 | $211.46 | $212.36 | $211.02 | $211.73 | $49.70 | 342,200 |
2018-05-16 | $210.56 | $211.88 | $210.56 | $211.37 | $49.62 | 427,228 |
2018-05-15 | $210.44 | $210.65 | $209.58 | $210.40 | $49.39 | 565,324 |
2018-05-14 | $212.12 | $212.44 | $210.82 | $211.24 | $49.59 | 374,940 |
2018-05-11 | $211.52 | $212.17 | $210.92 | $211.47 | $49.64 | 476,916 |
2018-05-10 | $210.41 | $211.88 | $210.34 | $211.48 | $49.65 | 517,016 |
2018-05-09 | $208.80 | $210.30 | $208.48 | $209.88 | $49.27 | 390,652 |
2018-05-08 | $207.77 | $208.55 | $207.25 | $208.30 | $48.90 | 508,892 |
2018-05-07 | $207.80 | $208.83 | $207.44 | $208.08 | $48.85 | 417,528 |
2018-05-04 | $204.03 | $207.91 | $203.64 | $207.19 | $48.64 | 402,984 |
2018-05-03 | $204.27 | $205.30 | $202.29 | $204.74 | $48.06 | 633,616 |
2018-05-02 | $205.96 | $206.86 | $204.86 | $205.09 | $48.14 | 617,140 |
2018-05-01 | $205.56 | $206.36 | $204.30 | $206.29 | $48.43 | 571,788 |
2018-04-30 | $208.23 | $208.70 | $206.06 | $206.07 | $48.38 | 573,092 |
2018-04-27 | $207.47 | $208.10 | $207.01 | $207.74 | $48.77 | 434,648 |
2018-04-26 | $206.76 | $208.05 | $206.06 | $207.44 | $48.70 | 461,492 |
2018-04-25 | $205.91 | $206.59 | $204.41 | $206.08 | $48.38 | 480,080 |
2018-04-24 | $209.01 | $209.32 | $204.60 | $205.95 | $48.35 | 589,160 |
2018-04-23 | $208.37 | $209.16 | $207.15 | $207.99 | $48.83 | 416,328 |
2018-04-20 | $209.31 | $209.50 | $207.36 | $207.96 | $48.82 | 543,196 |
2018-04-19 | $210.30 | $210.80 | $208.45 | $209.23 | $49.12 | 464,168 |
2018-04-18 | $210.77 | $211.67 | $210.40 | $210.67 | $49.45 | 413,576 |
2018-04-17 | $209.50 | $210.51 | $208.79 | $209.98 | $49.29 | 970,544 |
2018-04-16 | $207.44 | $208.59 | $206.58 | $208.05 | $48.84 | 446,284 |
2018-04-13 | $207.75 | $207.75 | $205.28 | $206.10 | $48.38 | 1,033,364 |
2018-04-12 | $206.81 | $207.51 | $206.33 | $206.74 | $48.53 | 836,300 |
2018-04-11 | $205.34 | $207.02 | $204.62 | $205.80 | $48.31 | 447,956 |
2018-04-10 | $205.91 | $207.13 | $205.17 | $206.43 | $48.46 | 789,824 |
2018-04-09 | $204.39 | $206.17 | $203.28 | $203.44 | $47.76 | 744,024 |
2018-04-06 | $206.11 | $207.00 | $201.72 | $203.16 | $47.69 | 540,376 |
2018-04-05 | $207.17 | $208.10 | $206.43 | $207.51 | $48.71 | 466,596 |
2018-04-04 | $201.06 | $206.42 | $200.76 | $206.16 | $48.40 | 678,368 |
2018-04-03 | $202.85 | $204.28 | $201.65 | $203.95 | $47.88 | 624,096 |
2018-04-02 | $205.87 | $206.26 | $199.95 | $201.72 | $47.35 | 1,172,216 |
2018-03-29 | $204.95 | $207.42 | $204.66 | $206.44 | $48.46 | 938,164 |
2018-03-28 | $204.55 | $205.11 | $202.98 | $203.74 | $47.83 | 1,045,024 |
2018-03-27 | $207.73 | $207.80 | $203.11 | $204.03 | $47.90 | 808,308 |
2018-03-26 | $205.15 | $207.01 | $203.20 | $206.83 | $48.55 | 818,812 |
2018-03-23 | $206.30 | $206.74 | $202.07 | $202.19 | $47.46 | 1,314,432 |
2018-03-22 | $209.25 | $210.36 | $206.21 | $206.21 | $48.41 | 548,832 |
2018-03-21 | $211.56 | $213.41 | $211.46 | $211.79 | $49.55 | 631,460 |
2018-03-20 | $211.55 | $212.29 | $211.00 | $211.47 | $49.48 | 501,996 |
2018-03-19 | $212.56 | $212.66 | $209.75 | $211.18 | $49.41 | 617,116 |
2018-03-16 | $212.46 | $213.79 | $212.46 | $213.27 | $49.90 | 849,280 |
2018-03-15 | $213.34 | $213.54 | $211.72 | $212.20 | $49.65 | 552,044 |
2018-03-14 | $214.83 | $214.83 | $212.56 | $212.95 | $49.82 | 616,096 |
2018-03-13 | $215.73 | $215.97 | $213.44 | $213.80 | $50.02 | 508,244 |
2018-03-12 | $215.02 | $215.38 | $214.23 | $214.67 | $50.23 | 1,325,336 |
2018-03-09 | $212.57 | $214.75 | $212.26 | $214.71 | $50.24 | 832,824 |
2018-03-08 | $211.56 | $211.86 | $210.35 | $211.52 | $49.49 | 550,136 |
2018-03-07 | $209.25 | $211.25 | $209.25 | $210.97 | $49.36 | 480,884 |
2018-03-06 | $210.23 | $210.92 | $208.88 | $210.77 | $49.31 | 555,268 |
2018-03-05 | $205.92 | $209.88 | $205.92 | $209.37 | $48.99 | 865,548 |
2018-03-02 | $204.03 | $207.24 | $203.35 | $206.93 | $48.41 | 490,184 |
2018-03-01 | $206.85 | $208.35 | $203.88 | $205.29 | $48.03 | 2,753,436 |
2018-02-28 | $209.70 | $210.25 | $207.01 | $207.05 | $48.44 | 688,024 |
2018-02-27 | $211.89 | $212.57 | $208.95 | $208.97 | $48.89 | 536,656 |
2018-02-26 | $211.39 | $211.92 | $210.01 | $211.78 | $49.55 | 618,232 |
2018-02-23 | $208.82 | $210.65 | $208.23 | $210.57 | $49.27 | 949,460 |
2018-02-22 | $208.54 | $209.78 | $207.28 | $207.64 | $48.58 | 708,812 |
2018-02-21 | $209.11 | $211.18 | $207.70 | $207.70 | $48.59 | 521,516 |
2018-02-20 | $209.20 | $210.53 | $208.21 | $208.78 | $48.85 | 1,150,120 |
2018-02-16 | $209.17 | $211.29 | $208.64 | $209.90 | $49.11 | 1,130,532 |
2018-02-15 | $208.95 | $209.83 | $206.94 | $209.83 | $49.09 | 521,712 |
2018-02-14 | $203.09 | $207.80 | $203.00 | $207.57 | $48.56 | 787,868 |
2018-02-13 | $202.86 | $204.63 | $202.29 | $204.34 | $47.81 | 833,324 |
2018-02-12 | $202.27 | $204.88 | $200.94 | $203.67 | $47.65 | 1,071,612 |
2018-02-09 | $200.82 | $202.58 | $195.18 | $201.27 | $47.09 | 1,479,828 |
2018-02-08 | $206.22 | $206.27 | $198.69 | $198.69 | $46.49 | 1,106,852 |
2018-02-07 | $206.06 | $208.66 | $205.12 | $205.74 | $48.14 | 1,056,188 |
2018-02-06 | $199.78 | $206.90 | $198.75 | $206.32 | $48.27 | 1,804,700 |
2018-02-05 | $209.46 | $211.68 | $203.79 | $203.91 | $47.71 | 1,087,832 |
2018-02-02 | $214.42 | $214.89 | $211.25 | $211.39 | $49.46 | 823,124 |
2018-02-01 | $215.16 | $216.43 | $215.01 | $215.60 | $50.44 | 654,516 |
2018-01-31 | $216.75 | $217.31 | $214.92 | $215.83 | $50.50 | 1,841,080 |
2018-01-30 | $216.66 | $217.36 | $215.68 | $215.96 | $50.53 | 823,952 |
2018-01-29 | $219.65 | $219.98 | $218.01 | $218.04 | $51.01 | 953,760 |
2018-01-26 | $219.02 | $220.02 | $218.41 | $219.99 | $51.47 | 515,064 |
2018-01-25 | $219.38 | $219.64 | $217.74 | $218.31 | $51.08 | 675,964 |
2018-01-24 | $219.29 | $219.78 | $217.69 | $218.60 | $51.15 | 763,380 |
2018-01-23 | $218.07 | $219.04 | $217.70 | $218.89 | $51.21 | 2,656,844 |
2018-01-22 | $216.74 | $218.14 | $216.55 | $218.14 | $51.04 | 1,151,948 |
2018-01-19 | $215.36 | $216.56 | $215.17 | $216.55 | $50.67 | 799,000 |
2018-01-18 | $215.28 | $215.53 | $214.47 | $214.88 | $50.27 | 2,023,292 |
2018-01-17 | $214.62 | $216.04 | $214.18 | $215.54 | $50.43 | 689,056 |
2018-01-16 | $216.21 | $216.56 | $213.42 | $213.73 | $50.01 | 1,341,924 |
2018-01-12 | $214.97 | $215.62 | $214.62 | $215.46 | $50.41 | 726,056 |
2018-01-11 | $212.79 | $214.48 | $212.49 | $214.47 | $50.18 | 834,328 |
2018-01-10 | $212.53 | $212.60 | $211.61 | $212.24 | $49.66 | 1,087,116 |
2018-01-09 | $213.45 | $213.73 | $212.88 | $213.03 | $49.84 | 949,152 |
2018-01-08 | $212.31 | $213.17 | $211.86 | $213.02 | $49.84 | 803,180 |
2018-01-05 | $212.03 | $212.34 | $211.46 | $212.21 | $49.65 | 834,240 |
2018-01-04 | $211.53 | $211.74 | $211.14 | $211.34 | $49.45 | 676,480 |
2018-01-03 | $209.81 | $210.84 | $209.81 | $210.64 | $49.28 | 1,001,668 |
2018-01-02 | $208.97 | $209.64 | $208.47 | $209.60 | $49.04 | 1,019,460 |
2017-12-29 | $209.72 | $209.72 | $208.08 | $208.13 | $48.70 | 980,648 |
2017-12-28 | $208.77 | $209.28 | $208.21 | $209.28 | $48.96 | 1,081,352 |
2017-12-27 | $208.60 | $209.07 | $208.24 | $208.48 | $48.78 | 812,220 |
2017-12-26 | $208.27 | $208.66 | $208.15 | $208.42 | $48.76 | 970,284 |
2017-12-22 | $207.89 | $208.18 | $207.56 | $208.18 | $48.71 | 789,400 |
2017-12-21 | $207.96 | $208.23 | $207.60 | $207.87 | $48.63 | 885,624 |
2017-12-20 | $209.28 | $209.45 | $208.05 | $208.39 | $48.54 | 777,580 |
2017-12-19 | $209.31 | $209.67 | $208.28 | $208.30 | $48.52 | 635,648 |
2017-12-18 | $208.22 | $209.35 | $208.22 | $209.07 | $48.70 | 1,498,564 |
2017-12-15 | $206.54 | $207.95 | $206.38 | $207.22 | $48.27 | 844,052 |
2017-12-14 | $206.83 | $207.08 | $205.43 | $205.43 | $47.85 | 794,608 |
2017-12-13 | $207.07 | $207.53 | $206.66 | $206.70 | $48.15 | 604,492 |
2017-12-12 | $207.58 | $207.63 | $206.82 | $206.88 | $48.19 | 480,172 |
2017-12-11 | $207.63 | $207.72 | $207.09 | $207.35 | $48.30 | 638,668 |
2017-12-08 | $207.03 | $207.47 | $206.56 | $207.39 | $48.31 | 766,840 |
2017-12-07 | $204.83 | $206.39 | $204.74 | $206.22 | $48.04 | 465,108 |
2017-12-06 | $205.17 | $205.50 | $204.66 | $204.83 | $47.71 | 1,067,680 |
2017-12-05 | $207.02 | $207.25 | $205.25 | $205.33 | $47.83 | 782,036 |
2017-12-04 | $208.24 | $208.85 | $206.71 | $206.71 | $48.15 | 715,248 |
2017-12-01 | $207.30 | $207.40 | $203.41 | $206.73 | $48.15 | 779,684 |
2017-11-30 | $206.56 | $208.00 | $206.29 | $207.15 | $48.25 | 525,288 |
2017-11-29 | $205.62 | $206.36 | $205.43 | $205.76 | $47.93 | 1,495,932 |
2017-11-28 | $203.61 | $205.46 | $203.41 | $205.46 | $47.86 | 546,248 |
2017-11-27 | $203.83 | $203.83 | $203.11 | $203.21 | $47.33 | 598,216 |
2017-11-24 | $204.09 | $204.09 | $203.63 | $203.71 | $47.45 | 230,060 |
2017-11-22 | $203.72 | $203.87 | $203.38 | $203.48 | $47.40 | 625,448 |
2017-11-21 | $203.34 | $203.63 | $203.22 | $203.63 | $47.43 | 523,360 |
2017-11-20 | $202.21 | $202.78 | $202.11 | $202.60 | $47.19 | 430,436 |
2017-11-17 | $201.35 | $202.36 | $201.35 | $202.07 | $47.07 | 793,252 |
2017-11-16 | $200.55 | $201.94 | $200.54 | $201.61 | $46.96 | 494,508 |
2017-11-15 | $200.06 | $200.43 | $198.75 | $199.85 | $46.55 | 522,968 |
2017-11-14 | $200.32 | $200.95 | $200.05 | $200.91 | $46.80 | 449,016 |
2017-11-13 | $200.04 | $201.07 | $199.84 | $200.98 | $46.82 | 320,416 |
2017-11-10 | $200.22 | $200.65 | $200.00 | $200.56 | $46.72 | 782,176 |
2017-11-09 | $200.21 | $201.00 | $199.22 | $200.41 | $46.68 | 407,908 |
2017-11-08 | $200.74 | $201.43 | $200.44 | $201.30 | $46.89 | 373,044 |
2017-11-07 | $201.63 | $201.99 | $200.48 | $200.95 | $46.81 | 602,028 |
2017-11-06 | $200.92 | $201.67 | $200.82 | $201.57 | $46.95 | 480,308 |
2017-11-03 | $200.12 | $200.89 | $200.06 | $200.80 | $46.77 | 415,812 |
2017-11-02 | $200.06 | $200.68 | $199.64 | $200.33 | $46.66 | 637,596 |
2017-11-01 | $201.47 | $201.57 | $199.98 | $200.25 | $46.65 | 789,020 |
2017-10-31 | $200.06 | $200.70 | $199.93 | $200.32 | $46.66 | 1,860,804 |
2017-10-30 | $200.27 | $200.50 | $199.48 | $199.64 | $46.50 | 1,438,352 |
2017-10-27 | $199.90 | $200.78 | $199.29 | $200.71 | $46.75 | 1,427,220 |
2017-10-26 | $199.89 | $200.43 | $199.56 | $200.15 | $46.62 | 886,708 |
2017-10-25 | $200.47 | $200.67 | $198.26 | $199.44 | $46.46 | 623,116 |
2017-10-24 | $200.98 | $201.26 | $200.71 | $200.93 | $46.80 | 466,312 |
2017-10-23 | $201.82 | $201.90 | $200.66 | $200.77 | $46.77 | 482,792 |
2017-10-20 | $201.28 | $201.62 | $200.78 | $201.52 | $46.94 | 354,076 |
2017-10-19 | $199.20 | $200.25 | $198.70 | $200.25 | $46.65 | 716,300 |
2017-10-18 | $200.43 | $200.43 | $199.78 | $200.07 | $46.60 | 807,168 |
2017-10-17 | $200.18 | $200.18 | $199.64 | $199.92 | $46.57 | 353,496 |
2017-10-16 | $200.45 | $200.56 | $199.72 | $199.99 | $46.58 | 1,123,420 |
2017-10-13 | $200.22 | $200.50 | $199.85 | $199.90 | $46.56 | 423,364 |
2017-10-12 | $199.18 | $199.96 | $199.05 | $199.76 | $46.53 | 454,524 |
2017-10-11 | $199.43 | $199.62 | $199.04 | $199.54 | $46.48 | 1,059,108 |
2017-10-10 | $199.71 | $200.02 | $199.16 | $199.42 | $46.45 | 397,724 |
2017-10-09 | $199.72 | $199.80 | $198.84 | $199.01 | $46.36 | 349,060 |
2017-10-06 | $199.38 | $199.70 | $199.15 | $199.58 | $46.49 | 890,680 |
2017-10-05 | $199.49 | $200.09 | $199.28 | $199.83 | $46.55 | 1,151,500 |
2017-10-04 | $198.62 | $199.26 | $198.29 | $199.22 | $46.41 | 630,016 |
2017-10-03 | $198.28 | $198.58 | $197.87 | $198.54 | $46.25 | 1,118,084 |
2017-10-02 | $197.30 | $198.14 | $197.02 | $198.13 | $46.15 | 603,776 |
2017-09-29 | $196.61 | $197.32 | $196.55 | $197.15 | $45.92 | 3,293,936 |
2017-09-28 | $196.03 | $196.51 | $195.58 | $196.44 | $45.76 | 495,968 |
2017-09-27 | $196.13 | $196.50 | $195.07 | $196.17 | $45.70 | 583,192 |
2017-09-26 | $195.62 | $195.67 | $194.88 | $195.35 | $45.50 | 543,560 |
2017-09-25 | $195.90 | $196.34 | $195.27 | $196.08 | $45.48 | 331,016 |
2017-09-22 | $195.37 | $196.01 | $195.00 | $195.86 | $45.43 | 413,900 |
2017-09-21 | $196.23 | $196.23 | $195.45 | $195.47 | $45.34 | 410,092 |
2017-09-20 | $195.78 | $196.12 | $195.14 | $195.97 | $45.45 | 345,208 |
2017-09-19 | $196.09 | $196.09 | $195.39 | $195.59 | $45.36 | 560,304 |
2017-09-18 | $195.86 | $196.19 | $195.38 | $195.89 | $45.43 | 594,036 |
2017-09-15 | $194.58 | $195.35 | $194.55 | $195.28 | $45.29 | 986,312 |
2017-09-14 | $194.68 | $195.04 | $194.51 | $194.91 | $45.21 | 694,732 |
2017-09-13 | $195.06 | $195.17 | $194.82 | $194.98 | $45.22 | 382,092 |
2017-09-12 | $194.77 | $195.25 | $194.29 | $195.25 | $45.28 | 469,352 |
2017-09-11 | $193.53 | $194.53 | $193.50 | $194.39 | $45.09 | 436,696 |
2017-09-08 | $191.57 | $192.52 | $191.41 | $192.27 | $44.59 | 590,692 |
2017-09-07 | $192.43 | $192.43 | $191.56 | $192.00 | $44.53 | 532,560 |
2017-09-06 | $192.38 | $192.78 | $191.97 | $192.29 | $44.60 | 407,440 |
2017-09-05 | $193.22 | $193.50 | $191.13 | $191.95 | $44.52 | 482,656 |
2017-09-01 | $193.21 | $193.76 | $193.05 | $193.48 | $44.87 | 567,544 |
2017-08-31 | $191.85 | $192.93 | $191.82 | $192.69 | $44.69 | 626,224 |
2017-08-30 | $190.09 | $191.45 | $189.81 | $191.30 | $44.37 | 437,568 |
2017-08-29 | $189.36 | $190.32 | $189.27 | $190.14 | $44.10 | 637,664 |
2017-08-28 | $191.26 | $191.26 | $189.92 | $190.47 | $44.18 | 486,976 |
2017-08-25 | $190.71 | $191.19 | $190.54 | $190.69 | $44.23 | 1,530,156 |
2017-08-24 | $190.79 | $190.99 | $190.03 | $190.09 | $44.09 | 556,364 |
2017-08-23 | $189.65 | $190.61 | $188.93 | $190.11 | $44.09 | 760,792 |
2017-08-22 | $189.32 | $190.65 | $188.96 | $190.47 | $44.18 | 481,832 |
2017-08-21 | $188.47 | $188.93 | $188.02 | $188.80 | $43.79 | 699,784 |
2017-08-18 | $188.28 | $189.51 | $188.14 | $188.53 | $43.73 | 840,552 |
2017-08-17 | $191.34 | $191.86 | $188.86 | $188.89 | $43.81 | 638,220 |
2017-08-16 | $191.50 | $192.29 | $191.50 | $191.92 | $44.51 | 700,144 |
2017-08-15 | $191.90 | $191.90 | $190.98 | $191.12 | $44.33 | 458,344 |
2017-08-14 | $190.95 | $192.08 | $190.78 | $191.61 | $44.44 | 450,640 |
2017-08-11 | $189.22 | $190.20 | $189.22 | $189.73 | $44.00 | 1,889,116 |
2017-08-10 | $191.84 | $191.84 | $189.41 | $189.48 | $43.95 | 687,456 |
2017-08-09 | $192.25 | $192.60 | $191.83 | $192.38 | $44.62 | 425,388 |
2017-08-08 | $193.42 | $194.50 | $192.69 | $193.01 | $44.77 | 612,824 |
2017-08-07 | $193.70 | $193.93 | $193.30 | $193.78 | $44.94 | 333,876 |
2017-08-04 | $193.59 | $193.68 | $193.08 | $193.43 | $44.86 | 549,732 |
2017-08-03 | $193.37 | $193.69 | $192.88 | $193.07 | $44.78 | 441,744 |
2017-08-02 | $194.27 | $194.38 | $192.80 | $193.60 | $44.90 | 590,152 |
2017-08-01 | $194.95 | $194.95 | $193.94 | $194.46 | $45.10 | 1,665,136 |
2017-07-31 | $194.83 | $194.83 | $193.81 | $194.21 | $45.04 | 515,836 |
2017-07-28 | $194.16 | $194.46 | $193.88 | $194.36 | $45.08 | 471,040 |
2017-07-27 | $195.34 | $195.34 | $193.56 | $194.58 | $45.13 | 840,572 |
2017-07-26 | $195.78 | $195.78 | $194.97 | $195.13 | $45.26 | 524,900 |
2017-07-25 | $195.41 | $195.98 | $195.05 | $195.64 | $45.38 | 592,880 |
2017-07-24 | $194.65 | $194.85 | $194.39 | $194.81 | $45.18 | 474,868 |
2017-07-21 | $194.45 | $194.74 | $194.00 | $194.72 | $45.16 | 419,600 |
2017-07-20 | $195.15 | $195.15 | $194.42 | $194.76 | $45.17 | 427,628 |
2017-07-19 | $193.88 | $194.93 | $193.78 | $194.87 | $45.20 | 554,368 |
2017-07-18 | $193.64 | $193.64 | $193.01 | $193.58 | $44.90 | 537,928 |
2017-07-17 | $193.71 | $194.29 | $193.35 | $193.95 | $44.98 | 553,352 |
2017-07-14 | $192.51 | $194.00 | $192.51 | $193.61 | $44.90 | 839,112 |
2017-07-13 | $192.48 | $192.93 | $192.13 | $192.79 | $44.71 | 544,520 |
2017-07-12 | $192.14 | $192.84 | $191.96 | $192.38 | $44.62 | 651,960 |
2017-07-11 | $190.99 | $191.28 | $189.91 | $190.89 | $44.27 | 855,616 |
2017-07-10 | $190.80 | $191.35 | $190.62 | $190.95 | $44.29 | 478,760 |
2017-07-07 | $190.03 | $191.22 | $189.77 | $191.05 | $44.31 | 837,396 |
2017-07-06 | $191.04 | $191.17 | $189.35 | $189.56 | $43.97 | 1,094,300 |
2017-07-05 | $192.87 | $192.88 | $192.06 | $192.55 | $44.48 | 1,219,100 |
2017-07-03 | $192.92 | $193.72 | $192.76 | $192.94 | $44.57 | 1,543,100 |
2017-06-30 | $192.26 | $192.89 | $191.73 | $192.11 | $44.38 | 2,630,980 |
2017-06-29 | $193.32 | $193.54 | $190.45 | $191.65 | $44.27 | 2,805,240 |
2017-06-28 | $192.42 | $193.54 | $192.25 | $193.21 | $44.63 | 7,003,848 |
2017-06-27 | $193.06 | $193.35 | $191.46 | $191.46 | $44.23 | 2,390,492 |
2017-06-26 | $193.06 | $193.65 | $192.73 | $193.11 | $44.61 | 999,716 |
2017-06-23 | $192.30 | $192.86 | $191.80 | $192.46 | $44.46 | 1,778,932 |
2017-06-22 | $191.87 | $192.46 | $191.42 | $191.93 | $44.33 | 417,668 |
2017-06-21 | $192.73 | $192.88 | $191.44 | $191.82 | $44.31 | 644,388 |
2017-06-20 | $193.66 | $193.76 | $192.29 | $192.31 | $44.42 | 694,532 |
2017-06-19 | $193.38 | $194.19 | $193.20 | $194.07 | $44.83 | 520,212 |
2017-06-16 | $192.78 | $192.78 | $191.99 | $192.63 | $44.50 | 1,099,040 |
2017-06-15 | $191.92 | $192.89 | $191.71 | $192.80 | $44.53 | 798,576 |
2017-06-14 | $194.00 | $194.00 | $192.54 | $193.16 | $44.62 | 814,192 |
2017-06-13 | $192.76 | $193.76 | $192.56 | $193.76 | $44.76 | 641,056 |
2017-06-12 | $191.99 | $192.38 | $191.43 | $192.32 | $44.42 | 611,720 |
2017-06-09 | $192.37 | $193.27 | $191.21 | $192.17 | $44.39 | 546,972 |
2017-06-08 | $191.80 | $192.38 | $191.17 | $192.12 | $44.38 | 618,128 |
2017-06-07 | $191.86 | $192.15 | $191.14 | $191.66 | $44.27 | 884,756 |
2017-06-06 | $191.69 | $192.16 | $191.38 | $191.55 | $44.25 | 1,037,504 |
2017-06-05 | $192.82 | $192.95 | $192.31 | $192.34 | $44.43 | 992,868 |
2017-06-02 | $192.98 | $193.29 | $192.41 | $192.93 | $44.56 | 811,944 |
2017-06-01 | $190.92 | $192.71 | $190.70 | $192.69 | $44.51 | 1,115,284 |
2017-05-31 | $190.58 | $190.58 | $189.12 | $190.33 | $43.96 | 856,716 |
2017-05-30 | $190.33 | $190.71 | $189.84 | $190.26 | $43.95 | 485,108 |
2017-05-26 | $190.59 | $190.96 | $190.10 | $190.63 | $44.03 | 859,228 |
2017-05-25 | $190.54 | $191.26 | $190.47 | $190.69 | $44.05 | 1,497,300 |
2017-05-24 | $189.83 | $190.15 | $189.58 | $190.07 | $43.90 | 496,388 |
2017-05-23 | $189.83 | $190.06 | $189.16 | $189.53 | $43.78 | 569,100 |
2017-05-22 | $188.96 | $189.80 | $188.96 | $189.61 | $43.80 | 566,364 |
2017-05-19 | $187.34 | $189.11 | $186.98 | $188.40 | $43.52 | 877,784 |
2017-05-18 | $186.02 | $187.41 | $185.54 | $186.74 | $43.13 | 567,072 |
2017-05-17 | $187.56 | $188.26 | $186.14 | $186.24 | $43.02 | 995,228 |
2017-05-16 | $189.99 | $190.11 | $188.84 | $189.31 | $43.73 | 1,025,672 |
2017-05-15 | $189.07 | $190.17 | $189.07 | $189.75 | $43.83 | 1,120,040 |
2017-05-12 | $188.91 | $189.03 | $188.20 | $188.36 | $43.51 | 917,524 |
2017-05-11 | $189.48 | $189.57 | $187.95 | $189.18 | $43.70 | 1,317,212 |
2017-05-10 | $189.05 | $190.14 | $189.03 | $190.04 | $43.90 | 1,625,804 |
2017-05-09 | $189.17 | $189.38 | $188.52 | $188.85 | $43.62 | 2,604,748 |
2017-05-08 | $189.42 | $189.73 | $188.45 | $188.99 | $43.65 | 1,094,148 |
2017-05-05 | $188.54 | $189.47 | $188.30 | $189.45 | $43.76 | 509,004 |
2017-05-04 | $188.22 | $188.60 | $187.10 | $188.02 | $43.43 | 1,336,852 |
2017-05-03 | $188.40 | $188.79 | $187.68 | $188.16 | $43.46 | 1,455,404 |
2017-05-02 | $189.27 | $189.61 | $188.57 | $188.95 | $43.65 | 1,246,316 |
2017-05-01 | $189.19 | $189.45 | $188.40 | $188.94 | $43.64 | 790,268 |
2017-04-28 | $190.18 | $190.18 | $188.59 | $188.65 | $43.58 | 1,432,380 |
2017-04-27 | $190.25 | $190.41 | $189.40 | $190.04 | $43.90 | 595,408 |
2017-04-26 | $190.07 | $190.81 | $189.79 | $189.96 | $43.88 | 1,123,548 |
2017-04-25 | $189.73 | $190.22 | $189.49 | $189.91 | $43.87 | 877,436 |
2017-04-24 | $189.11 | $189.54 | $188.41 | $188.98 | $43.65 | 595,440 |
2017-04-21 | $187.38 | $187.49 | $186.67 | $186.99 | $43.19 | 751,364 |
2017-04-20 | $186.50 | $187.80 | $186.16 | $187.47 | $43.30 | 1,181,384 |
2017-04-19 | $186.20 | $186.87 | $185.64 | $185.89 | $42.94 | 1,258,312 |
2017-04-18 | $185.50 | $185.99 | $184.82 | $185.67 | $42.89 | 869,356 |
2017-04-17 | $184.62 | $186.05 | $184.39 | $186.03 | $42.97 | 611,008 |
2017-04-13 | $185.25 | $185.89 | $184.20 | $184.22 | $42.55 | 734,508 |
2017-04-12 | $186.73 | $186.88 | $185.40 | $185.56 | $42.86 | 884,836 |
2017-04-11 | $186.32 | $186.98 | $185.33 | $186.97 | $43.19 | 1,345,096 |
2017-04-10 | $186.35 | $187.32 | $185.97 | $186.66 | $43.12 | 1,105,648 |
2017-04-07 | $185.99 | $186.81 | $185.73 | $186.23 | $43.02 | 658,176 |
2017-04-06 | $185.45 | $186.71 | $184.91 | $186.35 | $43.04 | 638,252 |
2017-04-05 | $186.81 | $187.58 | $184.97 | $185.16 | $42.77 | 1,354,932 |
2017-04-04 | $186.21 | $186.35 | $185.63 | $185.95 | $42.95 | 1,361,904 |
2017-04-03 | $187.54 | $187.57 | $185.31 | $186.41 | $43.06 | 1,754,520 |
2017-03-31 | $187.15 | $187.87 | $186.99 | $187.18 | $43.24 | 1,911,516 |
2017-03-30 | $186.72 | $187.50 | $186.62 | $187.33 | $43.27 | 866,964 |
2017-03-29 | $186.02 | $186.90 | $185.65 | $186.84 | $43.16 | 1,148,780 |
2017-03-28 | $184.43 | $186.53 | $184.40 | $186.18 | $43.01 | 897,296 |
2017-03-27 | $183.62 | $185.01 | $182.96 | $184.71 | $42.67 | 1,301,216 |
2017-03-24 | $185.60 | $186.00 | $184.33 | $185.07 | $42.75 | 771,788 |
2017-03-23 | $185.36 | $186.69 | $184.80 | $185.58 | $42.72 | 894,568 |
2017-03-22 | $184.84 | $185.61 | $184.24 | $185.39 | $42.68 | 961,148 |
2017-03-21 | $188.61 | $188.65 | $184.73 | $184.80 | $42.55 | 1,980,260 |
2017-03-20 | $188.37 | $188.48 | $187.51 | $187.90 | $43.26 | 896,608 |
2017-03-17 | $188.83 | $188.89 | $188.12 | $188.39 | $43.37 | 1,049,288 |
2017-03-16 | $188.99 | $188.99 | $188.06 | $188.32 | $43.36 | 1,119,084 |
2017-03-15 | $187.01 | $189.07 | $186.82 | $188.60 | $43.42 | 1,358,952 |
2017-03-14 | $186.53 | $186.59 | $185.50 | $186.27 | $42.88 | 1,403,760 |
2017-03-13 | $186.64 | $187.25 | $186.64 | $187.19 | $43.10 | 908,080 |
2017-03-10 | $186.91 | $187.12 | $185.70 | $186.64 | $42.97 | 1,046,456 |
2017-03-09 | $186.11 | $186.87 | $185.00 | $185.82 | $42.78 | 1,023,156 |
2017-03-08 | $187.36 | $187.47 | $186.19 | $186.30 | $42.89 | 1,303,880 |
2017-03-07 | $187.66 | $187.82 | $186.89 | $187.01 | $43.05 | 1,080,856 |
2017-03-06 | $188.09 | $188.19 | $187.36 | $187.94 | $43.27 | 922,676 |
2017-03-03 | $188.89 | $189.11 | $188.24 | $188.95 | $43.50 | 1,099,932 |
2017-03-02 | $190.23 | $190.23 | $188.78 | $188.83 | $43.47 | 907,860 |
2017-03-01 | $189.99 | $190.88 | $189.67 | $190.48 | $43.85 | 1,487,092 |
2017-02-28 | $188.82 | $188.98 | $188.00 | $188.16 | $43.32 | 1,514,532 |
2017-02-27 | $188.59 | $189.50 | $188.33 | $189.46 | $43.62 | 4,730,188 |
2017-02-24 | $187.14 | $188.71 | $186.97 | $188.71 | $43.45 | 984,196 |
2017-02-23 | $189.30 | $189.45 | $187.60 | $188.14 | $43.31 | 882,124 |
2017-02-22 | $189.27 | $189.41 | $188.56 | $188.84 | $43.48 | 1,469,076 |
2017-02-21 | $188.51 | $189.58 | $188.33 | $189.48 | $43.62 | 1,093,404 |
2017-02-17 | $187.15 | $188.09 | $186.83 | $188.09 | $43.30 | 1,044,504 |
2017-02-16 | $188.31 | $188.67 | $187.23 | $187.85 | $43.25 | 925,956 |
2017-02-15 | $187.36 | $188.52 | $187.23 | $188.29 | $43.35 | 1,156,912 |
2017-02-14 | $186.83 | $187.60 | $186.38 | $187.55 | $43.18 | 1,389,884 |
2017-02-13 | $187.13 | $187.45 | $186.89 | $187.10 | $43.07 | 1,024,272 |
2017-02-10 | $186.47 | $186.76 | $186.02 | $186.56 | $42.95 | 1,229,968 |
2017-02-09 | $184.71 | $185.94 | $184.70 | $185.76 | $42.77 | 1,628,084 |
2017-02-08 | $183.42 | $184.38 | $182.95 | $184.36 | $42.44 | 953,416 |
2017-02-07 | $184.51 | $184.73 | $183.53 | $183.83 | $42.32 | 929,676 |
2017-02-06 | $184.25 | $184.68 | $183.80 | $184.20 | $42.41 | 1,787,436 |
2017-02-03 | $184.22 | $184.82 | $183.90 | $184.69 | $42.52 | 1,162,556 |
2017-02-02 | $182.60 | $183.48 | $182.08 | $183.15 | $42.17 | 889,832 |
2017-02-01 | $183.90 | $184.11 | $181.92 | $182.53 | $42.02 | 1,416,792 |
2017-01-31 | $182.12 | $183.23 | $181.76 | $183.11 | $42.16 | 2,196,596 |
2017-01-30 | $182.94 | $183.02 | $181.19 | $182.60 | $42.04 | 1,839,408 |
2017-01-27 | $184.75 | $184.85 | $183.59 | $183.85 | $42.33 | 989,840 |
2017-01-26 | $185.00 | $185.31 | $184.34 | $184.53 | $42.48 | 879,628 |
2017-01-25 | $184.37 | $185.05 | $184.27 | $185.01 | $42.59 | 1,541,280 |
2017-01-24 | $182.07 | $183.85 | $182.07 | $183.63 | $42.28 | 1,019,852 |
2017-01-23 | $181.63 | $181.93 | $180.73 | $181.45 | $41.77 | 957,348 |
2017-01-20 | $181.87 | $182.41 | $181.20 | $181.94 | $41.89 | 1,081,612 |
2017-01-19 | $182.25 | $182.50 | $180.73 | $181.21 | $41.72 | 1,122,860 |
2017-01-18 | $181.74 | $182.27 | $181.10 | $182.25 | $41.96 | 723,496 |
2017-01-17 | $181.82 | $182.40 | $181.12 | $181.49 | $41.78 | 1,196,272 |
2017-01-13 | $181.95 | $182.76 | $181.95 | $182.27 | $41.96 | 1,307,940 |
2017-01-12 | $181.79 | $181.85 | $180.16 | $181.73 | $41.84 | 1,100,780 |
2017-01-11 | $181.82 | $182.29 | $181.28 | $182.29 | $41.97 | 1,569,016 |
2017-01-10 | $181.33 | $182.28 | $181.15 | $181.72 | $41.84 | 1,518,984 |
2017-01-09 | $181.89 | $182.06 | $181.05 | $181.15 | $41.70 | 995,188 |
2017-01-06 | $181.91 | $182.72 | $181.42 | $182.14 | $41.93 | 923,900 |
2017-01-05 | $182.00 | $182.30 | $180.89 | $181.72 | $41.84 | 1,080,736 |
2017-01-04 | $180.67 | $182.63 | $180.67 | $182.57 | $42.03 | 1,398,536 |
2017-01-03 | $180.21 | $181.10 | $179.04 | $180.21 | $41.49 | 1,284,772 |
2016-12-30 | $179.80 | $180.09 | $178.40 | $178.86 | $41.18 | 1,009,076 |
2016-12-29 | $179.35 | $179.90 | $178.94 | $179.52 | $41.33 | 1,000,516 |
2016-12-28 | $181.43 | $181.44 | $179.10 | $179.23 | $41.26 | 937,204 |
2016-12-27 | $180.70 | $181.44 | $180.70 | $181.15 | $41.70 | 640,740 |
2016-12-23 | $180.10 | $180.56 | $179.97 | $180.54 | $41.56 | 682,164 |
2016-12-22 | $180.81 | $180.88 | $179.67 | $180.09 | $41.46 | 908,356 |
2016-12-21 | $182.63 | $182.70 | $181.94 | $181.94 | $41.64 | 879,780 |
2016-12-20 | $182.28 | $182.76 | $182.05 | $182.49 | $41.77 | 1,007,552 |
2016-12-19 | $181.49 | $182.06 | $181.17 | $181.67 | $41.58 | 912,760 |
2016-12-16 | $181.63 | $182.21 | $180.76 | $181.19 | $41.47 | 1,358,124 |
2016-12-15 | $181.10 | $182.31 | $180.42 | $181.46 | $41.53 | 4,258,416 |
2016-12-14 | $182.62 | $183.04 | $180.55 | $180.75 | $41.37 | 1,231,648 |
2016-12-13 | $182.94 | $183.36 | $182.21 | $182.91 | $41.87 | 1,160,520 |
2016-12-12 | $183.12 | $183.55 | $181.83 | $182.31 | $41.73 | 805,716 |
2016-12-09 | $183.45 | $183.92 | $182.76 | $183.28 | $41.95 | 1,274,372 |
2016-12-08 | $182.73 | $183.78 | $182.09 | $183.35 | $41.97 | 1,444,656 |
2016-12-07 | $179.90 | $182.44 | $179.82 | $182.30 | $41.73 | 1,051,932 |
2016-12-06 | $179.10 | $179.87 | $178.46 | $179.86 | $41.17 | 1,361,236 |
2016-12-05 | $177.78 | $178.94 | $177.78 | $178.71 | $40.90 | 1,236,408 |
2016-12-02 | $176.99 | $177.70 | $176.78 | $177.17 | $40.55 | 1,298,368 |
2016-12-01 | $178.43 | $178.43 | $176.43 | $176.72 | $40.45 | 888,112 |
2016-11-30 | $178.96 | $179.04 | $177.76 | $177.76 | $40.69 | 1,298,072 |
2016-11-29 | $177.79 | $178.64 | $177.46 | $178.10 | $40.77 | 873,112 |
2016-11-28 | $178.96 | $179.19 | $177.81 | $177.96 | $40.73 | 797,440 |
2016-11-25 | $179.08 | $179.24 | $178.75 | $179.23 | $41.02 | 319,064 |
2016-11-23 | $177.53 | $178.66 | $177.48 | $178.61 | $40.88 | 832,060 |
2016-11-22 | $177.74 | $178.17 | $177.13 | $178.04 | $40.75 | 1,115,140 |
2016-11-21 | $176.61 | $177.21 | $176.33 | $177.19 | $40.56 | 1,293,304 |
2016-11-18 | $176.41 | $176.50 | $175.69 | $175.85 | $40.25 | 785,256 |
2016-11-17 | $175.39 | $176.28 | $175.26 | $176.14 | $40.32 | 719,684 |
2016-11-16 | $175.31 | $175.40 | $174.62 | $175.09 | $40.08 | 593,824 |
2016-11-15 | $174.56 | $175.67 | $174.30 | $175.60 | $40.19 | 1,039,636 |
2016-11-14 | $173.22 | $174.29 | $172.86 | $174.10 | $39.85 | 987,996 |
2016-11-11 | $171.50 | $172.43 | $170.95 | $172.25 | $39.43 | 1,026,968 |
2016-11-10 | $172.16 | $173.16 | $170.70 | $171.72 | $39.30 | 910,788 |
2016-11-09 | $167.53 | $171.79 | $167.53 | $171.21 | $39.19 | 1,420,960 |
2016-11-08 | $168.36 | $170.05 | $168.03 | $169.61 | $38.82 | 731,424 |
2016-11-07 | $167.79 | $168.92 | $167.74 | $168.89 | $38.66 | 2,530,824 |
2016-11-04 | $165.25 | $166.74 | $165.04 | $165.43 | $37.87 | 791,332 |
2016-11-03 | $165.92 | $166.37 | $164.99 | $165.18 | $37.81 | 830,212 |
2016-11-02 | $166.84 | $167.12 | $165.44 | $165.63 | $37.91 | 1,299,064 |
2016-11-01 | $169.23 | $169.45 | $166.20 | $167.20 | $38.27 | 1,608,212 |
2016-10-31 | $168.51 | $168.98 | $168.24 | $168.79 | $38.63 | 740,808 |
2016-10-28 | $168.06 | $169.36 | $167.71 | $168.24 | $38.51 | 809,268 |
2016-10-27 | $169.80 | $170.00 | $167.78 | $167.93 | $38.44 | 902,308 |
2016-10-26 | $168.94 | $169.82 | $168.83 | $169.32 | $38.76 | 735,896 |
2016-10-25 | $170.75 | $170.77 | $169.72 | $169.87 | $38.88 | 712,032 |
2016-10-24 | $171.41 | $171.88 | $170.81 | $171.11 | $39.17 | 524,012 |
2016-10-21 | $169.83 | $170.62 | $169.30 | $170.59 | $39.05 | 719,740 |
2016-10-20 | $170.87 | $171.17 | $170.07 | $170.77 | $39.09 | 931,372 |
2016-10-19 | $170.66 | $171.44 | $170.05 | $171.17 | $39.18 | 487,868 |
2016-10-18 | $170.66 | $170.92 | $170.00 | $170.45 | $39.01 | 516,640 |
2016-10-17 | $170.37 | $170.37 | $169.16 | $169.21 | $38.73 | 804,396 |
2016-10-14 | $170.61 | $171.29 | $169.66 | $169.68 | $38.84 | 674,444 |
2016-10-13 | $169.36 | $170.35 | $168.19 | $169.91 | $38.89 | 916,940 |
2016-10-12 | $170.11 | $170.81 | $169.71 | $170.39 | $39.00 | 617,520 |
2016-10-11 | $172.28 | $172.43 | $169.42 | $170.09 | $38.93 | 1,295,084 |
2016-10-10 | $172.86 | $173.63 | $172.71 | $172.83 | $39.56 | 651,996 |
2016-10-07 | $173.01 | $173.38 | $171.23 | $171.92 | $39.35 | 608,156 |
2016-10-06 | $172.54 | $173.07 | $171.91 | $172.91 | $39.58 | 830,608 |
2016-10-05 | $172.93 | $173.52 | $172.82 | $173.05 | $39.61 | 600,168 |
2016-10-04 | $173.69 | $173.69 | $171.55 | $172.29 | $39.44 | 819,200 |
2016-10-03 | $173.84 | $173.96 | $172.95 | $173.42 | $39.69 | 749,212 |
2016-09-30 | $173.81 | $174.87 | $173.17 | $174.32 | $39.90 | 750,788 |
2016-09-29 | $174.42 | $174.77 | $172.51 | $173.04 | $39.61 | 862,704 |
2016-09-28 | $173.54 | $174.65 | $172.51 | $174.61 | $39.97 | 1,376,264 |
2016-09-27 | $172.63 | $173.42 | $172.32 | $173.27 | $39.66 | 495,312 |
2016-09-26 | $172.93 | $173.53 | $172.68 | $172.79 | $39.55 | 574,448 |
2016-09-23 | $174.89 | $175.17 | $174.28 | $174.29 | $39.77 | 589,864 |
2016-09-22 | $174.78 | $175.39 | $174.62 | $175.22 | $39.98 | 692,492 |
2016-09-21 | $171.79 | $173.72 | $171.27 | $173.60 | $39.61 | 518,172 |
2016-09-20 | $172.49 | $172.52 | $171.13 | $171.18 | $39.06 | 569,096 |
2016-09-19 | $171.67 | $172.68 | $171.16 | $171.70 | $39.18 | 417,280 |
2016-09-16 | $170.96 | $171.25 | $170.31 | $170.96 | $39.01 | 662,272 |
2016-09-15 | $169.99 | $171.99 | $169.54 | $171.69 | $39.17 | 817,540 |
2016-09-14 | $170.18 | $171.18 | $169.44 | $169.96 | $38.78 | 623,228 |
2016-09-13 | $171.88 | $172.19 | $169.47 | $170.15 | $38.82 | 1,280,084 |
2016-09-12 | $169.92 | $173.57 | $169.76 | $173.26 | $39.53 | 874,076 |
2016-09-09 | $174.50 | $174.50 | $170.77 | $170.77 | $38.96 | 931,436 |
2016-09-08 | $176.10 | $176.43 | $175.79 | $175.91 | $40.14 | 518,420 |
2016-09-07 | $175.90 | $176.57 | $175.73 | $176.57 | $40.29 | 582,192 |
2016-09-06 | $175.93 | $176.07 | $175.06 | $176.01 | $40.16 | 645,712 |
2016-09-02 | $175.49 | $176.08 | $175.15 | $175.85 | $40.12 | 1,154,284 |
2016-09-01 | $174.56 | $174.91 | $173.41 | $174.57 | $39.83 | 715,320 |
2016-08-31 | $174.98 | $174.98 | $173.65 | $174.46 | $39.80 | 990,524 |
2016-08-30 | $175.40 | $175.63 | $174.49 | $175.18 | $39.97 | 2,780,848 |
2016-08-29 | $174.60 | $175.78 | $174.24 | $175.49 | $40.04 | 841,656 |
2016-08-26 | $175.28 | $176.25 | $173.50 | $174.34 | $39.78 | 868,644 |
2016-08-25 | $174.51 | $175.60 | $174.48 | $174.99 | $39.93 | 665,964 |
2016-08-24 | $176.24 | $176.24 | $174.59 | $174.96 | $39.92 | 1,454,164 |
2016-08-23 | $176.09 | $176.68 | $176.09 | $176.28 | $40.22 | 798,156 |
2016-08-22 | $175.20 | $175.56 | $174.85 | $175.56 | $40.06 | 513,236 |
2016-08-19 | $175.14 | $175.61 | $174.69 | $175.48 | $40.04 | 990,880 |
2016-08-18 | $174.57 | $175.62 | $174.56 | $175.62 | $40.07 | 2,703,328 |
2016-08-17 | $174.39 | $174.63 | $173.26 | $174.49 | $39.81 | 480,796 |
2016-08-16 | $175.33 | $175.44 | $174.47 | $174.48 | $39.81 | 498,028 |
2016-08-15 | $175.17 | $176.25 | $175.17 | $175.87 | $40.13 | 531,088 |
2016-08-12 | $174.75 | $175.33 | $174.45 | $174.91 | $39.91 | 961,012 |
2016-08-11 | $174.77 | $175.16 | $174.26 | $175.02 | $39.93 | 552,340 |
2016-08-10 | $174.57 | $174.84 | $173.81 | $174.08 | $39.72 | 481,720 |
2016-08-09 | $174.60 | $175.02 | $174.28 | $174.52 | $39.82 | 465,508 |
2016-08-08 | $174.84 | $175.37 | $174.56 | $174.68 | $39.86 | 420,200 |
2016-08-05 | $174.34 | $174.77 | $173.94 | $174.73 | $39.87 | 645,512 |
2016-08-04 | $173.33 | $173.93 | $172.99 | $173.42 | $39.57 | 889,544 |
2016-08-03 | $172.23 | $173.34 | $171.61 | $173.34 | $39.55 | 467,908 |
2016-08-02 | $174.24 | $174.24 | $171.65 | $172.40 | $39.33 | 820,400 |
2016-08-01 | $175.14 | $175.18 | $173.96 | $174.28 | $39.76 | 830,168 |
2016-07-29 | $174.16 | $175.23 | $173.62 | $174.90 | $39.91 | 772,900 |
2016-07-28 | $173.42 | $174.69 | $173.15 | $174.49 | $39.81 | 456,636 |
2016-07-27 | $174.73 | $174.87 | $172.97 | $173.69 | $39.63 | 558,952 |
2016-07-26 | $173.85 | $174.74 | $173.55 | $174.68 | $39.86 | 609,724 |
2016-07-25 | $173.98 | $174.03 | $173.31 | $173.84 | $39.66 | 446,292 |
2016-07-22 | $173.11 | $174.21 | $172.90 | $174.17 | $39.74 | 561,884 |
2016-07-21 | $173.49 | $173.92 | $172.53 | $172.93 | $39.46 | 480,928 |
2016-07-20 | $173.08 | $173.77 | $172.35 | $173.59 | $39.61 | 459,656 |
2016-07-19 | $172.79 | $172.81 | $172.21 | $172.70 | $39.40 | 838,552 |
2016-07-18 | $172.71 | $173.20 | $172.45 | $173.06 | $39.49 | 553,180 |
2016-07-15 | $173.49 | $173.49 | $172.38 | $172.70 | $39.40 | 560,108 |
2016-07-14 | $173.70 | $173.75 | $172.60 | $172.82 | $39.43 | 675,756 |
2016-07-13 | $173.23 | $173.26 | $171.75 | $172.37 | $39.33 | 840,920 |
2016-07-12 | $171.97 | $172.92 | $171.72 | $172.59 | $39.38 | 1,148,508 |
2016-07-11 | $170.78 | $171.14 | $170.39 | $170.77 | $38.96 | 600,924 |
2016-07-08 | $168.52 | $170.30 | $168.30 | $170.05 | $38.80 | 634,012 |
2016-07-07 | $167.29 | $168.04 | $166.30 | $167.05 | $38.11 | 864,492 |
2016-07-06 | $165.30 | $166.92 | $164.78 | $166.87 | $38.07 | 664,468 |
2016-07-05 | $167.92 | $167.92 | $165.81 | $166.69 | $37.87 | 665,980 |
2016-07-01 | $167.85 | $169.11 | $167.85 | $168.61 | $38.30 | 672,776 |
2016-06-30 | $165.80 | $168.20 | $165.15 | $168.20 | $38.21 | 900,748 |
2016-06-29 | $164.21 | $165.69 | $163.84 | $165.46 | $37.59 | 1,024,188 |
2016-06-28 | $160.90 | $162.42 | $160.28 | $162.41 | $36.90 | 891,508 |
2016-06-27 | $161.88 | $161.88 | $158.50 | $159.09 | $36.14 | 852,592 |
2016-06-24 | $162.98 | $166.55 | $162.90 | $163.28 | $37.09 | 2,633,020 |
2016-06-23 | $169.17 | $170.08 | $168.90 | $170.08 | $38.64 | 470,436 |
2016-06-22 | $168.11 | $168.63 | $167.49 | $167.61 | $38.08 | 836,260 |
2016-06-21 | $167.84 | $168.22 | $167.24 | $167.84 | $38.13 | 464,288 |
2016-06-20 | $168.23 | $168.87 | $167.51 | $167.64 | $38.08 | 702,628 |
2016-06-17 | $166.10 | $166.57 | $165.50 | $166.01 | $37.71 | 669,036 |
2016-06-16 | $164.92 | $166.13 | $163.91 | $166.09 | $37.73 | 698,516 |
2016-06-15 | $166.03 | $167.11 | $165.83 | $166.06 | $37.73 | 505,672 |
2016-06-14 | $165.94 | $166.36 | $164.90 | $165.78 | $37.66 | 472,684 |
2016-06-13 | $167.24 | $168.11 | $166.29 | $166.30 | $37.78 | 484,836 |
2016-06-10 | $168.57 | $168.57 | $167.17 | $167.66 | $38.09 | 401,988 |
2016-06-09 | $169.76 | $170.12 | $169.11 | $169.98 | $38.62 | 382,840 |
2016-06-08 | $169.86 | $170.42 | $169.73 | $170.24 | $38.68 | 326,368 |
2016-06-07 | $169.04 | $170.09 | $168.97 | $169.67 | $38.55 | 527,432 |
2016-06-06 | $168.49 | $169.30 | $168.13 | $169.03 | $38.40 | 450,392 |
2016-06-03 | $168.49 | $168.57 | $167.02 | $168.15 | $38.20 | 678,896 |
2016-06-02 | $167.42 | $168.82 | $167.29 | $168.82 | $38.35 | 589,980 |
2016-06-01 | $166.82 | $167.91 | $166.36 | $167.89 | $38.14 | 955,124 |
2016-05-31 | $167.53 | $167.79 | $166.75 | $167.35 | $38.02 | 690,908 |
2016-05-27 | $166.27 | $167.17 | $166.20 | $167.16 | $37.98 | 402,556 |
2016-05-26 | $166.44 | $166.72 | $166.05 | $166.17 | $37.75 | 582,104 |
2016-05-25 | $165.88 | $166.55 | $165.72 | $166.32 | $37.78 | 555,276 |
2016-05-24 | $163.87 | $165.56 | $163.84 | $165.34 | $37.56 | 770,692 |
2016-05-23 | $163.16 | $163.60 | $162.92 | $163.00 | $37.03 | 1,361,672 |
2016-05-20 | $162.47 | $163.43 | $162.43 | $163.26 | $37.09 | 781,960 |
2016-05-19 | $161.47 | $162.19 | $160.66 | $161.72 | $36.74 | 831,380 |
2016-05-18 | $162.53 | $163.66 | $161.37 | $162.34 | $36.88 | 734,184 |
2016-05-17 | $164.02 | $164.48 | $162.38 | $162.87 | $37.00 | 633,996 |
2016-05-16 | $162.98 | $164.66 | $162.90 | $164.28 | $37.32 | 990,184 |
2016-05-13 | $163.62 | $164.24 | $162.30 | $162.65 | $36.95 | 624,184 |
2016-05-12 | $164.86 | $165.00 | $163.01 | $164.03 | $37.26 | 1,030,200 |
2016-05-11 | $165.23 | $165.58 | $164.11 | $164.21 | $37.31 | 606,384 |
2016-05-10 | $164.36 | $165.71 | $164.06 | $165.68 | $37.64 | 600,020 |
2016-05-09 | $163.50 | $164.22 | $163.16 | $163.75 | $37.20 | 1,367,388 |
2016-05-06 | $162.29 | $163.65 | $162.05 | $163.53 | $37.15 | 577,232 |
2016-05-05 | $163.82 | $164.02 | $162.82 | $163.05 | $37.04 | 570,188 |
2016-05-04 | $163.32 | $164.21 | $162.80 | $163.37 | $37.11 | 816,488 |
2016-05-03 | $164.80 | $164.80 | $163.39 | $164.21 | $37.31 | 866,228 |
2016-05-02 | $165.20 | $166.11 | $164.65 | $166.04 | $37.72 | 967,612 |
2016-04-29 | $164.80 | $165.30 | $163.40 | $164.58 | $37.39 | 1,115,468 |
2016-04-28 | $166.23 | $167.37 | $165.13 | $165.49 | $37.60 | 805,212 |
2016-04-27 | $166.32 | $167.49 | $166.08 | $167.20 | $37.98 | 1,198,848 |
2016-04-26 | $165.60 | $166.26 | $165.35 | $166.21 | $37.76 | 569,640 |
2016-04-25 | $165.17 | $165.50 | $164.50 | $164.99 | $37.48 | 593,480 |
2016-04-22 | $164.87 | $165.89 | $164.87 | $165.73 | $37.65 | 483,332 |
2016-04-21 | $166.16 | $166.33 | $164.52 | $164.68 | $37.41 | 598,616 |
2016-04-20 | $166.24 | $166.71 | $165.35 | $165.98 | $37.71 | 629,800 |
2016-04-19 | $165.74 | $166.46 | $165.25 | $166.03 | $37.72 | 783,720 |
2016-04-18 | $163.59 | $165.39 | $163.39 | $165.39 | $37.57 | 786,912 |
2016-04-15 | $163.84 | $164.49 | $163.70 | $164.43 | $37.36 | 684,936 |
2016-04-14 | $164.38 | $164.50 | $163.72 | $164.08 | $37.28 | 707,800 |
2016-04-13 | $163.32 | $164.51 | $162.95 | $164.48 | $37.37 | 718,208 |
2016-04-12 | $161.30 | $162.62 | $160.61 | $162.33 | $36.88 | 642,076 |
2016-04-11 | $162.12 | $162.82 | $160.96 | $160.96 | $36.57 | 512,980 |
2016-04-08 | $161.69 | $162.29 | $161.01 | $161.40 | $36.67 | 806,820 |
2016-04-07 | $161.54 | $162.11 | $159.94 | $160.67 | $36.50 | 595,216 |
2016-04-06 | $160.95 | $162.54 | $160.62 | $162.51 | $36.92 | 937,228 |
2016-04-05 | $161.42 | $161.79 | $160.72 | $160.87 | $36.55 | 1,134,852 |
2016-04-04 | $163.72 | $163.72 | $162.40 | $162.55 | $36.93 | 757,792 |
2016-04-01 | $161.79 | $163.79 | $161.39 | $163.66 | $37.18 | 1,761,084 |
2016-03-31 | $162.89 | $163.39 | $162.63 | $162.92 | $37.01 | 1,474,624 |
2016-03-30 | $163.41 | $163.46 | $162.32 | $162.73 | $36.97 | 661,892 |
2016-03-29 | $159.70 | $162.37 | $159.61 | $162.35 | $36.88 | 719,668 |
2016-03-28 | $160.28 | $160.64 | $159.50 | $160.28 | $36.41 | 780,060 |
2016-03-24 | $159.01 | $159.96 | $158.41 | $159.96 | $36.34 | 1,046,120 |
2016-03-23 | $161.16 | $161.24 | $159.96 | $160.01 | $36.35 | 809,648 |
2016-03-22 | $161.41 | $162.80 | $161.34 | $162.38 | $36.72 | 701,332 |
2016-03-21 | $162.00 | $162.52 | $161.67 | $162.29 | $36.70 | 860,676 |
2016-03-18 | $162.20 | $162.71 | $161.90 | $162.29 | $36.70 | 1,963,816 |
2016-03-17 | $160.11 | $161.96 | $159.84 | $161.61 | $36.54 | 985,536 |
2016-03-16 | $158.05 | $160.37 | $158.05 | $160.17 | $36.22 | 721,556 |
2016-03-15 | $158.70 | $158.80 | $158.08 | $158.68 | $35.88 | 645,408 |
2016-03-14 | $159.52 | $160.06 | $159.10 | $159.75 | $36.12 | 844,632 |
2016-03-11 | $158.31 | $160.05 | $158.27 | $160.02 | $36.18 | 926,744 |
2016-03-10 | $157.34 | $158.07 | $155.28 | $156.89 | $35.48 | 837,240 |
2016-03-09 | $156.75 | $157.07 | $155.97 | $156.78 | $35.45 | 695,744 |
2016-03-08 | $157.80 | $157.80 | $155.91 | $156.06 | $35.29 | 601,664 |
2016-03-07 | $157.17 | $158.99 | $157.17 | $158.67 | $35.88 | 1,553,280 |
2016-03-04 | $157.32 | $158.82 | $156.89 | $157.98 | $35.72 | 863,236 |
2016-03-03 | $155.69 | $157.35 | $155.42 | $157.29 | $35.57 | 1,160,296 |
2016-03-02 | $154.41 | $155.91 | $154.02 | $155.84 | $35.24 | 2,168,308 |
2016-03-01 | $152.60 | $154.69 | $152.02 | $154.69 | $34.98 | 1,144,436 |
2016-02-29 | $152.24 | $153.09 | $151.37 | $151.37 | $34.23 | 981,732 |
2016-02-26 | $152.77 | $152.92 | $151.86 | $152.27 | $34.43 | 1,125,184 |
2016-02-25 | $150.46 | $151.80 | $149.86 | $151.79 | $34.32 | 553,192 |
2016-02-24 | $147.84 | $150.25 | $146.89 | $150.05 | $33.93 | 755,152 |
2016-02-23 | $149.88 | $150.55 | $148.96 | $149.13 | $33.72 | 882,044 |
2016-02-22 | $149.80 | $150.78 | $149.78 | $150.59 | $34.05 | 871,184 |
2016-02-19 | $147.49 | $148.38 | $146.68 | $148.32 | $33.54 | 1,057,424 |
2016-02-18 | $148.74 | $148.86 | $147.71 | $148.22 | $33.51 | 1,180,616 |
2016-02-17 | $146.97 | $148.95 | $146.79 | $148.54 | $33.59 | 1,144,764 |
2016-02-16 | $144.76 | $145.98 | $143.73 | $145.94 | $33.00 | 1,266,884 |
2016-02-12 | $141.19 | $142.98 | $140.58 | $142.85 | $32.30 | 1,477,852 |
2016-02-11 | $139.63 | $140.76 | $138.63 | $139.94 | $31.64 | 1,875,768 |
2016-02-10 | $142.37 | $144.00 | $141.81 | $141.89 | $32.08 | 1,777,568 |
2016-02-09 | $140.34 | $142.54 | $140.23 | $141.45 | $31.98 | 1,849,360 |
2016-02-08 | $143.82 | $143.84 | $139.94 | $141.92 | $32.09 | 1,898,124 |
2016-02-05 | $147.81 | $147.86 | $145.03 | $145.34 | $32.86 | 1,490,740 |
2016-02-04 | $147.58 | $149.73 | $147.58 | $148.70 | $33.62 | 1,984,912 |
2016-02-03 | $147.93 | $148.36 | $144.70 | $148.01 | $33.47 | 11,727,996 |
2016-02-02 | $148.86 | $148.86 | $146.43 | $146.88 | $33.21 | 1,731,520 |
2016-02-01 | $148.80 | $150.75 | $148.33 | $150.12 | $33.94 | 2,978,488 |
2016-01-29 | $146.38 | $149.80 | $146.38 | $149.69 | $33.85 | 2,017,640 |
2016-01-28 | $147.34 | $147.41 | $144.85 | $145.70 | $32.95 | 1,335,812 |
2016-01-27 | $146.73 | $148.52 | $145.08 | $145.97 | $33.01 | 1,768,408 |
2016-01-26 | $145.30 | $147.40 | $145.13 | $147.36 | $33.32 | 976,748 |
2016-01-25 | $146.69 | $146.86 | $144.43 | $144.74 | $32.73 | 10,817,220 |
2016-01-22 | $146.45 | $147.64 | $146.04 | $147.36 | $33.32 | 1,241,368 |
2016-01-21 | $143.72 | $145.82 | $142.76 | $144.06 | $32.57 | 1,744,544 |
2016-01-20 | $142.69 | $144.87 | $139.02 | $143.52 | $32.45 | 2,423,984 |
2016-01-19 | $147.24 | $147.24 | $143.57 | $144.86 | $32.76 | 3,717,440 |
2016-01-15 | $143.84 | $146.01 | $143.37 | $145.58 | $32.92 | 1,971,036 |
2016-01-14 | $147.28 | $149.10 | $144.97 | $148.17 | $33.50 | 1,455,304 |
2016-01-13 | $151.21 | $151.46 | $146.34 | $146.61 | $33.15 | 1,315,452 |
2016-01-12 | $151.54 | $151.80 | $148.52 | $150.62 | $34.06 | 1,169,464 |
2016-01-11 | $151.28 | $151.66 | $148.52 | $150.00 | $33.92 | 1,567,772 |
2016-01-08 | $153.28 | $153.64 | $150.30 | $150.55 | $34.04 | 1,434,684 |
2016-01-07 | $153.27 | $154.83 | $152.09 | $152.41 | $34.46 | 2,057,220 |
2016-01-06 | $156.29 | $157.06 | $155.01 | $155.98 | $35.27 | 695,156 |
2016-01-05 | $158.71 | $158.94 | $157.67 | $158.61 | $35.86 | 1,785,772 |
2016-01-04 | $157.78 | $158.25 | $156.49 | $158.25 | $35.78 | 3,310,700 |
2015-12-31 | $160.85 | $161.67 | $160.17 | $160.18 | $36.22 | 4,720,340 |
2015-12-30 | $162.52 | $162.65 | $161.39 | $161.42 | $36.50 | 1,261,384 |
2015-12-29 | $162.18 | $162.81 | $161.85 | $162.66 | $36.78 | 2,046,876 |
2015-12-28 | $160.95 | $161.26 | $159.98 | $161.26 | $36.46 | 1,953,404 |
2015-12-24 | $161.65 | $162.18 | $161.25 | $161.65 | $36.55 | 835,360 |
2015-12-23 | $161.13 | $162.62 | $160.91 | $162.55 | $36.56 | 2,957,668 |
2015-12-22 | $159.26 | $160.59 | $158.54 | $160.28 | $36.05 | 3,000,064 |
2015-12-21 | $158.69 | $159.11 | $157.67 | $158.78 | $35.71 | 1,860,784 |
2015-12-18 | $159.71 | $159.71 | $157.63 | $157.63 | $35.45 | 1,611,988 |
2015-12-17 | $162.78 | $162.78 | $159.95 | $160.04 | $35.99 | 1,898,292 |
2015-12-16 | $161.04 | $162.67 | $160.37 | $162.44 | $36.53 | 1,882,700 |
2015-12-15 | $159.63 | $160.67 | $159.45 | $160.12 | $36.01 | 1,567,864 |
2015-12-14 | $158.62 | $159.46 | $156.78 | $158.34 | $35.61 | 2,025,280 |
2015-12-11 | $160.12 | $160.40 | $158.30 | $158.72 | $35.70 | 1,124,360 |
2015-12-10 | $161.07 | $162.62 | $160.89 | $161.62 | $36.35 | 1,577,608 |
2015-12-09 | $162.15 | $164.12 | $160.67 | $161.35 | $36.29 | 2,076,764 |
2015-12-08 | $162.05 | $163.41 | $161.95 | $162.79 | $36.61 | 2,467,220 |
2015-12-07 | $165.03 | $165.03 | $163.08 | $163.66 | $36.81 | 1,148,352 |
2015-12-04 | $163.23 | $165.41 | $162.97 | $165.21 | $37.15 | 1,294,464 |
2015-12-03 | $165.72 | $165.72 | $162.02 | $162.69 | $36.59 | 1,320,448 |
2015-12-02 | $166.86 | $167.10 | $164.88 | $165.05 | $37.12 | 1,042,764 |
2015-12-01 | $166.37 | $167.19 | $166.04 | $167.08 | $37.58 | 1,332,824 |
2015-11-30 | $166.88 | $166.88 | $165.49 | $165.66 | $37.26 | 1,423,876 |
2015-11-27 | $166.13 | $166.40 | $165.43 | $166.18 | $37.37 | 363,840 |
2015-11-25 | $165.80 | $166.24 | $165.36 | $166.02 | $37.34 | 1,025,376 |
2015-11-24 | $164.54 | $165.95 | $163.90 | $165.70 | $37.27 | 1,455,968 |
2015-11-23 | $164.95 | $165.86 | $164.75 | $165.13 | $37.14 | 789,860 |
2015-11-20 | $165.00 | $165.44 | $164.51 | $164.90 | $37.09 | 912,460 |
2015-11-19 | $164.34 | $164.74 | $164.00 | $164.34 | $36.96 | 10,596,544 |
2015-11-18 | $162.60 | $164.53 | $162.23 | $164.38 | $36.97 | 1,034,744 |
2015-11-17 | $162.70 | $163.38 | $161.52 | $161.88 | $36.41 | 1,093,352 |
2015-11-16 | $159.76 | $162.24 | $159.76 | $162.23 | $36.48 | 944,108 |
2015-11-13 | $161.42 | $161.58 | $159.98 | $160.14 | $36.01 | 1,132,168 |
2015-11-12 | $163.61 | $163.82 | $161.82 | $161.85 | $36.40 | 825,840 |
2015-11-11 | $165.79 | $165.79 | $164.34 | $164.42 | $36.98 | 574,052 |
2015-11-10 | $164.33 | $165.41 | $164.10 | $165.41 | $37.20 | 687,360 |
2015-11-09 | $166.08 | $166.08 | $163.75 | $164.82 | $37.07 | 798,788 |
2015-11-06 | $166.78 | $166.95 | $165.53 | $166.33 | $37.41 | 853,324 |
2015-11-05 | $167.20 | $167.37 | $165.82 | $166.93 | $37.54 | 931,744 |
2015-11-04 | $167.94 | $167.94 | $166.52 | $167.08 | $37.58 | 820,544 |
2015-11-03 | $167.20 | $168.06 | $166.78 | $167.48 | $37.67 | 833,472 |
2015-11-02 | $165.57 | $167.55 | $165.28 | $167.24 | $37.61 | 2,574,012 |
2015-10-30 | $165.42 | $166.05 | $164.97 | $165.11 | $37.13 | 1,243,780 |
2015-10-29 | $165.28 | $165.55 | $164.65 | $165.29 | $37.17 | 700,012 |
2015-10-28 | $163.60 | $165.77 | $163.13 | $165.77 | $37.28 | 744,656 |
2015-10-27 | $163.49 | $163.76 | $162.50 | $163.36 | $36.74 | 1,176,860 |
2015-10-26 | $164.50 | $164.60 | $163.74 | $164.30 | $36.95 | 550,972 |
2015-10-23 | $165.28 | $165.38 | $163.65 | $164.63 | $37.02 | 546,788 |
2015-10-22 | $163.05 | $164.66 | $162.81 | $164.18 | $36.92 | 492,920 |
2015-10-21 | $164.21 | $164.29 | $162.10 | $162.24 | $36.49 | 598,676 |
2015-10-20 | $163.31 | $164.50 | $163.29 | $163.82 | $36.84 | 490,900 |
2015-10-19 | $163.13 | $163.84 | $162.76 | $163.64 | $36.80 | 678,628 |
2015-10-16 | $163.76 | $163.89 | $162.68 | $163.58 | $36.79 | 878,740 |
2015-10-15 | $161.65 | $163.37 | $161.11 | $163.31 | $36.73 | 507,508 |
2015-10-14 | $162.12 | $162.80 | $161.05 | $161.32 | $36.28 | 760,240 |
2015-10-13 | $162.73 | $163.96 | $161.88 | $161.99 | $36.43 | 1,293,168 |
2015-10-12 | $163.67 | $163.89 | $163.00 | $163.47 | $36.76 | 397,564 |
2015-10-09 | $163.85 | $164.02 | $163.11 | $163.69 | $36.81 | 691,552 |
2015-10-08 | $161.71 | $163.92 | $161.32 | $163.51 | $36.77 | 1,531,788 |
2015-10-07 | $161.14 | $161.94 | $159.98 | $161.92 | $36.41 | 718,600 |
2015-10-06 | $160.72 | $161.27 | $159.45 | $160.16 | $36.02 | 1,157,936 |
2015-10-05 | $158.85 | $161.10 | $158.85 | $160.97 | $36.20 | 2,392,892 |
2015-10-02 | $153.79 | $158.04 | $153.40 | $158.04 | $35.54 | 1,033,848 |
2015-10-01 | $155.74 | $156.22 | $153.87 | $155.59 | $34.99 | 1,708,076 |
2015-09-30 | $154.49 | $155.68 | $153.58 | $155.56 | $34.98 | 2,105,388 |
2015-09-29 | $153.06 | $154.08 | $151.98 | $152.74 | $34.35 | 1,500,616 |
2015-09-28 | $156.79 | $157.09 | $152.61 | $152.96 | $34.40 | 1,384,136 |
2015-09-25 | $158.87 | $158.92 | $156.59 | $157.49 | $35.42 | 1,065,476 |
2015-09-24 | $157.92 | $158.46 | $156.40 | $158.11 | $35.45 | 893,072 |
2015-09-23 | $159.66 | $159.87 | $158.40 | $158.85 | $35.61 | 816,580 |
2015-09-22 | $160.05 | $160.32 | $158.40 | $159.37 | $35.73 | 1,277,152 |
2015-09-21 | $162.22 | $163.36 | $161.29 | $161.84 | $36.28 | 951,856 |
2015-09-18 | $162.10 | $163.19 | $161.04 | $161.37 | $36.18 | 1,942,972 |
2015-09-17 | $163.94 | $166.25 | $163.53 | $163.99 | $36.76 | 1,530,308 |
2015-09-16 | $162.41 | $164.14 | $162.29 | $163.99 | $36.76 | 1,527,084 |
2015-09-15 | $160.91 | $162.64 | $160.64 | $162.39 | $36.40 | 1,180,100 |
2015-09-14 | $161.50 | $161.52 | $160.29 | $160.64 | $36.01 | 1,167,620 |
2015-09-11 | $159.95 | $161.27 | $159.38 | $161.27 | $36.15 | 500,032 |
2015-09-10 | $159.81 | $161.68 | $159.70 | $160.52 | $35.99 | 1,027,776 |
2015-09-09 | $163.45 | $163.52 | $159.87 | $160.06 | $35.88 | 1,051,680 |
2015-09-08 | $160.66 | $162.22 | $160.14 | $162.14 | $36.35 | 751,144 |
iShares Russell Mid-Cap ETF (IWR) News Headlines
Recent iShares Russell Mid-Cap ETF (IWR) News
Similar Companies to iShares Russell Mid-Cap ETF (IWR) 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 | -- | -- | -- |