iShares Russell 3000 ETF (IWV) Exchange: NYSE ARCA
Data as of May 2, 2025
$298.97 ($0.66) 0.22%
iShares Russell 3000 ETF - Daily Information
Click for more stock information on iShares Russell 3000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $299.59 |
Previous Close | $298.97 |
High | $301.44 |
Low | $297.68 |
Adjusted Open | $299.59 |
Previous Adjusted Close | $298.97 |
Adjusted High | $301.44 |
Adjusted Low | $297.68 |
About iShares Russell 3000 ETF (IWV)
The Fund seeks to track the investment results of the Russell 3000® Index (the “Underlying Index”), which measures the performance of the broad U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). As of March 31, 2020, the Underlying Index included issuers representing approximately 100% of the total market capitalization of all publicly-traded U.S.-domiciled equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of the approximately 2,976 largest public issuers domiciled in the U.S. and its territories, as determined by Russell. The Underlying Index includes large-, mid- and small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. 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 3000 ETF (IWV)
Historical Stock Data for iShares Russell 3000 ETF (IWV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $299.59 | $301.44 | $297.68 | $298.97 | $298.97 | 145,265 |
2025-04-16 | $301.58 | $303.48 | $295.47 | $298.31 | $298.31 | 290,010 |
2025-04-15 | $305.42 | $307.78 | $304.28 | $304.55 | $304.55 | 120,950 |
2025-04-14 | $307.97 | $308.26 | $302.25 | $305.20 | $305.20 | 194,046 |
2025-04-11 | $296.32 | $303.52 | $294.59 | $302.59 | $302.59 | 284,770 |
2025-04-10 | $301.46 | $302.24 | $289.10 | $297.56 | $297.56 | 1,004,167 |
2025-04-09 | $280.10 | $309.78 | $279.36 | $308.35 | $308.35 | 650,877 |
2025-04-08 | $296.53 | $297.98 | $277.50 | $281.67 | $281.67 | 424,441 |
2025-04-07 | $277.23 | $296.92 | $273.60 | $286.12 | $286.12 | 724,899 |
2025-04-04 | $296.93 | $298.03 | $286.93 | $287.37 | $287.37 | 768,056 |
2025-04-03 | $309.86 | $311.00 | $304.89 | $305.45 | $305.45 | 531,033 |
2025-04-02 | $315.14 | $322.75 | $315.14 | $321.20 | $321.20 | 127,899 |
2025-04-01 | $316.56 | $319.91 | $314.77 | $318.85 | $318.85 | 225,831 |
2025-03-31 | $312.47 | $318.52 | $310.85 | $317.64 | $317.64 | 216,680 |
2025-03-28 | $321.62 | $322.10 | $315.57 | $315.99 | $315.99 | 393,991 |
2025-03-27 | $322.90 | $324.88 | $321.74 | $322.67 | $322.67 | 112,529 |
2025-03-26 | $327.29 | $328.06 | $322.87 | $323.49 | $323.49 | 110,455 |
2025-03-25 | $327.80 | $328.15 | $326.79 | $327.54 | $327.54 | 122,659 |
2025-03-24 | $324.90 | $327.60 | $324.76 | $326.95 | $326.95 | 126,330 |
2025-03-21 | $318.52 | $321.37 | $317.71 | $321.18 | $321.18 | 188,652 |
2025-03-20 | $319.58 | $323.78 | $319.58 | $321.08 | $321.08 | 194,678 |
2025-03-19 | $319.11 | $324.03 | $318.72 | $321.81 | $321.81 | 352,758 |
2025-03-18 | $320.20 | $320.20 | $317.18 | $318.11 | $318.11 | 161,836 |
2025-03-17 | $319.51 | $323.94 | $319.51 | $322.28 | $321.44 | 208,048 |
2025-03-14 | $315.98 | $320.32 | $315.52 | $319.89 | $319.89 | 194,159 |
2025-03-13 | $317.25 | $317.35 | $312.01 | $313.10 | $313.10 | 207,620 |
2025-03-12 | $319.70 | $320.06 | $314.82 | $317.58 | $317.58 | 302,800 |
2025-03-11 | $317.37 | $319.54 | $313.57 | $315.72 | $315.72 | 323,345 |
2025-03-10 | $322.20 | $323.08 | $315.48 | $318.35 | $318.35 | 253,656 |
2025-03-07 | $324.55 | $327.81 | $321.00 | $327.42 | $327.42 | 250,610 |
2025-03-06 | $327.11 | $329.62 | $323.99 | $325.30 | $325.30 | 206,661 |
2025-03-05 | $327.91 | $332.44 | $325.97 | $331.37 | $331.37 | 253,247 |
2025-03-04 | $329.15 | $332.79 | $324.83 | $327.92 | $327.92 | 500,847 |
2025-03-03 | $339.18 | $339.81 | $329.87 | $332.03 | $332.03 | 200,322 |
2025-02-28 | $333.09 | $338.29 | $331.67 | $338.01 | $338.01 | 157,872 |
2025-02-27 | $339.46 | $339.89 | $332.79 | $332.90 | $332.90 | 121,189 |
2025-02-26 | $339.09 | $341.28 | $336.93 | $338.33 | $338.33 | 208,602 |
2025-02-25 | $339.58 | $340.06 | $335.40 | $338.12 | $338.12 | 132,060 |
2025-02-24 | $342.50 | $342.50 | $339.18 | $339.83 | $339.83 | 221,775 |
2025-02-21 | $348.06 | $348.06 | $341.33 | $341.61 | $341.61 | 86,778 |
2025-02-20 | $349.10 | $349.15 | $346.26 | $348.15 | $348.15 | 72,599 |
2025-02-19 | $348.65 | $350.23 | $348.20 | $349.83 | $349.83 | 208,511 |
2025-02-18 | $349.21 | $349.54 | $347.81 | $349.54 | $349.54 | 128,081 |
2025-02-14 | $348.70 | $349.11 | $348.21 | $348.51 | $348.51 | 79,844 |
2025-02-13 | $345.52 | $348.61 | $345.01 | $348.51 | $348.51 | 112,454 |
2025-02-12 | $342.54 | $345.45 | $342.19 | $344.87 | $344.87 | 145,263 |
2025-02-11 | $344.93 | $346.32 | $344.78 | $346.29 | $346.29 | 82,216 |
2025-02-10 | $346.01 | $346.55 | $345.06 | $346.32 | $346.32 | 215,238 |
2025-02-07 | $347.40 | $348.12 | $343.55 | $343.89 | $343.89 | 295,499 |
2025-02-06 | $347.21 | $347.31 | $345.23 | $347.31 | $347.31 | 110,749 |
2025-02-05 | $344.05 | $346.18 | $342.96 | $346.12 | $346.12 | 105,139 |
2025-02-04 | $342.35 | $344.79 | $342.11 | $344.64 | $344.64 | 138,613 |
2025-02-03 | $338.86 | $343.61 | $338.02 | $342.37 | $342.37 | 186,630 |
2025-01-31 | $347.86 | $349.16 | $344.23 | $344.47 | $344.47 | 185,034 |
2025-01-30 | $345.61 | $347.49 | $344.32 | $346.54 | $346.54 | 209,131 |
2025-01-29 | $345.24 | $345.80 | $342.97 | $344.60 | $344.60 | 251,368 |
2025-01-28 | $343.45 | $346.34 | $341.85 | $345.92 | $345.92 | 148,188 |
2025-01-27 | $340.75 | $343.47 | $340.27 | $343.06 | $343.06 | 432,307 |
2025-01-24 | $348.63 | $349.24 | $347.17 | $348.02 | $348.02 | 167,185 |
2025-01-23 | $346.66 | $348.61 | $346.31 | $348.61 | $348.61 | 182,947 |
2025-01-22 | $346.99 | $347.74 | $346.60 | $346.94 | $346.94 | 156,192 |
2025-01-21 | $343.62 | $345.35 | $342.88 | $345.35 | $345.35 | 195,862 |
2025-01-17 | $342.17 | $342.88 | $341.06 | $341.94 | $341.94 | 158,570 |
2025-01-16 | $339.81 | $340.01 | $338.22 | $338.76 | $338.76 | 233,283 |
2025-01-15 | $338.14 | $339.66 | $337.20 | $338.93 | $338.93 | 168,050 |
2025-01-14 | $333.84 | $334.27 | $330.73 | $332.51 | $332.51 | 186,240 |
2025-01-13 | $328.65 | $332.17 | $328.49 | $332.13 | $332.13 | 196,804 |
2025-01-10 | $334.49 | $334.49 | $330.43 | $331.38 | $331.38 | 204,998 |
2025-01-08 | $336.27 | $337.19 | $334.08 | $336.67 | $336.67 | 194,872 |
2025-01-07 | $341.38 | $341.38 | $335.05 | $336.31 | $336.31 | 186,433 |
2025-01-06 | $340.62 | $342.54 | $339.08 | $339.93 | $339.93 | 205,196 |
2025-01-03 | $335.44 | $338.43 | $334.93 | $338.19 | $338.19 | 130,801 |
2025-01-02 | $335.91 | $337.45 | $331.61 | $333.73 | $333.73 | 637,683 |
2024-12-31 | $336.69 | $337.00 | $333.66 | $334.25 | $334.25 | 172,481 |
2024-12-30 | $335.61 | $337.56 | $333.32 | $335.63 | $335.63 | 163,329 |
2024-12-27 | $341.14 | $341.14 | $336.96 | $339.21 | $339.21 | 150,736 |
2024-12-26 | $341.62 | $343.55 | $341.04 | $343.13 | $343.13 | 139,460 |
2024-12-24 | $339.73 | $342.86 | $339.70 | $342.78 | $342.78 | 75,423 |
2024-12-23 | $337.31 | $339.45 | $335.77 | $339.30 | $339.30 | 199,501 |
2024-12-20 | $332.20 | $340.05 | $332.07 | $337.20 | $337.20 | 199,853 |
2024-12-19 | $336.95 | $337.64 | $333.47 | $333.63 | $333.63 | 233,077 |
2024-12-18 | $344.77 | $345.61 | $333.71 | $333.86 | $333.86 | 192,363 |
2024-12-17 | $344.95 | $345.33 | $344.01 | $344.62 | $344.62 | 258,136 |
2024-12-16 | $346.93 | $348.18 | $346.53 | $347.66 | $346.64 | 289,723 |
2024-12-13 | $347.17 | $347.64 | $345.17 | $345.95 | $344.93 | 78,430 |
2024-12-12 | $347.92 | $347.97 | $346.32 | $346.37 | $345.35 | 116,994 |
2024-12-11 | $347.16 | $348.76 | $347.16 | $348.34 | $347.31 | 124,189 |
2024-12-10 | $347.37 | $347.37 | $345.17 | $345.61 | $344.59 | 122,901 |
2024-12-09 | $349.23 | $349.23 | $346.54 | $346.74 | $345.72 | 134,881 |
2024-12-06 | $349.01 | $349.54 | $348.49 | $349.08 | $348.05 | 219,735 |
2024-12-05 | $349.28 | $349.38 | $347.97 | $347.97 | $346.95 | 73,989 |
2024-12-04 | $347.87 | $349.20 | $347.59 | $348.94 | $347.91 | 365,372 |
2024-12-03 | $346.68 | $346.86 | $345.84 | $346.79 | $345.77 | 163,767 |
2024-12-02 | $346.73 | $347.04 | $346.00 | $346.74 | $345.72 | 315,415 |
2024-11-29 | $345.00 | $346.68 | $345.00 | $346.20 | $346.20 | 34,375 |
2024-11-27 | $345.33 | $345.74 | $343.34 | $344.09 | $344.09 | 105,936 |
2024-11-26 | $344.21 | $345.57 | $343.93 | $344.98 | $344.98 | 77,583 |
2024-11-25 | $344.91 | $345.47 | $342.76 | $344.00 | $344.00 | 455,333 |
2024-11-22 | $340.64 | $342.64 | $340.61 | $342.28 | $342.28 | 272,682 |
2024-11-21 | $340.02 | $341.43 | $337.27 | $340.51 | $340.51 | 214,659 |
2024-11-20 | $337.93 | $338.29 | $335.00 | $338.22 | $338.22 | 90,275 |
2024-11-19 | $334.61 | $338.33 | $334.17 | $337.95 | $337.95 | 95,983 |
2024-11-18 | $335.33 | $337.39 | $335.07 | $336.53 | $336.53 | 104,979 |
2024-11-15 | $337.51 | $337.63 | $334.15 | $335.11 | $335.11 | 171,654 |
2024-11-14 | $342.28 | $342.28 | $339.15 | $339.63 | $339.63 | 126,348 |
2024-11-13 | $342.35 | $343.47 | $341.40 | $341.91 | $341.91 | 65,981 |
2024-11-12 | $343.30 | $343.59 | $340.68 | $342.01 | $342.01 | 62,326 |
2024-11-11 | $343.66 | $344.04 | $342.60 | $343.56 | $343.56 | 67,744 |
2024-11-08 | $341.14 | $343.12 | $341.12 | $342.52 | $342.52 | 100,951 |
2024-11-07 | $339.66 | $341.36 | $339.59 | $340.87 | $340.87 | 194,078 |
2024-11-06 | $336.65 | $338.77 | $334.94 | $338.30 | $338.30 | 215,302 |
2024-11-05 | $325.38 | $329.17 | $325.31 | $329.14 | $329.14 | 488,776 |
2024-11-04 | $325.62 | $326.47 | $324.13 | $324.96 | $324.96 | 145,054 |
2024-11-01 | $326.08 | $328.14 | $325.41 | $325.70 | $325.70 | 170,805 |
2024-10-31 | $328.55 | $328.55 | $324.21 | $324.21 | $324.21 | 79,244 |
2024-10-30 | $330.96 | $332.44 | $330.20 | $330.55 | $330.55 | 96,491 |
2024-10-29 | $330.12 | $331.97 | $329.41 | $331.33 | $331.33 | 46,969 |
2024-10-28 | $331.41 | $331.68 | $330.79 | $330.85 | $330.85 | 92,716 |
2024-10-25 | $331.31 | $332.64 | $329.15 | $329.49 | $329.49 | 131,311 |
2024-10-24 | $330.17 | $330.20 | $328.38 | $329.74 | $329.74 | 114,100 |
2024-10-23 | $330.72 | $331.05 | $327.07 | $329.05 | $329.05 | 84,885 |
2024-10-22 | $330.86 | $332.51 | $330.66 | $331.91 | $331.91 | 775,836 |
2024-10-21 | $332.86 | $333.18 | $330.85 | $332.29 | $332.29 | 93,266 |
2024-10-18 | $333.16 | $333.64 | $332.35 | $333.43 | $333.43 | 102,220 |
2024-10-17 | $334.03 | $334.03 | $332.05 | $332.19 | $332.19 | 142,726 |
2024-10-16 | $330.89 | $332.42 | $330.37 | $332.12 | $332.12 | 182,113 |
2024-10-15 | $332.73 | $333.03 | $330.02 | $330.39 | $330.39 | 299,525 |
2024-10-14 | $330.83 | $333.19 | $330.81 | $332.76 | $332.76 | 450,410 |
2024-10-11 | $327.45 | $330.46 | $327.45 | $330.20 | $330.20 | 354,938 |
2024-10-10 | $327.46 | $328.40 | $326.75 | $327.71 | $327.71 | 46,024 |
2024-10-09 | $326.00 | $328.51 | $325.72 | $328.01 | $328.01 | 65,787 |
2024-10-08 | $324.48 | $326.40 | $324.26 | $325.95 | $325.95 | 69,144 |
2024-10-07 | $325.47 | $325.53 | $322.58 | $323.27 | $323.27 | 51,593 |
2024-10-04 | $325.70 | $326.40 | $323.66 | $326.35 | $326.35 | 58,324 |
2024-10-03 | $322.77 | $324.20 | $322.05 | $323.08 | $323.08 | 77,542 |
2024-10-02 | $323.26 | $324.43 | $322.06 | $323.80 | $323.80 | 106,561 |
2024-10-01 | $326.56 | $326.56 | $322.39 | $323.76 | $323.76 | 311,551 |
2024-09-30 | $325.03 | $327.03 | $323.63 | $326.73 | $326.73 | 238,247 |
2024-09-27 | $326.60 | $327.05 | $325.12 | $325.60 | $325.60 | 59,131 |
2024-09-26 | $326.85 | $326.85 | $324.59 | $325.88 | $325.88 | 38,492 |
2024-09-25 | $325.39 | $325.72 | $323.95 | $324.27 | $324.27 | 48,781 |
2024-09-24 | $326.46 | $326.51 | $324.65 | $326.47 | $325.39 | 143,182 |
2024-09-23 | $325.67 | $325.84 | $324.95 | $325.72 | $325.72 | 58,506 |
2024-09-20 | $324.81 | $325.45 | $323.67 | $324.76 | $324.76 | 76,344 |
2024-09-19 | $325.60 | $326.66 | $324.12 | $325.63 | $325.63 | 93,218 |
2024-09-18 | $321.13 | $324.39 | $319.87 | $320.03 | $320.03 | 90,581 |
2024-09-17 | $321.73 | $322.75 | $319.74 | $321.01 | $321.01 | 114,433 |
2024-09-16 | $319.71 | $320.73 | $319.20 | $320.67 | $320.67 | 110,179 |
2024-09-13 | $318.47 | $320.42 | $318.21 | $319.81 | $319.81 | 41,613 |
2024-09-12 | $315.62 | $317.92 | $314.28 | $317.62 | $317.62 | 87,737 |
2024-09-11 | $311.86 | $315.46 | $306.94 | $314.79 | $314.79 | 85,399 |
2024-09-10 | $311.63 | $312.08 | $308.92 | $311.85 | $311.85 | 69,852 |
2024-09-09 | $309.82 | $311.66 | $308.80 | $311.17 | $311.17 | 56,364 |
2024-09-06 | $313.06 | $314.01 | $307.00 | $307.60 | $307.60 | 142,826 |
2024-09-05 | $313.75 | $315.01 | $311.49 | $312.83 | $312.83 | 146,699 |
2024-09-04 | $313.30 | $315.59 | $312.91 | $313.55 | $313.55 | 74,097 |
2024-09-03 | $319.50 | $319.50 | $313.10 | $314.31 | $314.31 | 198,881 |
2024-08-30 | $319.37 | $321.43 | $317.51 | $320.87 | $320.87 | 682,296 |
2024-08-29 | $319.43 | $321.17 | $318.00 | $318.29 | $318.29 | 57,815 |
2024-08-28 | $319.49 | $319.86 | $316.53 | $317.83 | $317.83 | 85,082 |
2024-08-27 | $318.66 | $320.14 | $318.36 | $319.96 | $319.96 | 108,770 |
2024-08-26 | $321.00 | $321.26 | $318.87 | $319.69 | $319.69 | 50,244 |
2024-08-23 | $318.33 | $320.63 | $318.07 | $320.28 | $320.28 | 75,489 |
2024-08-22 | $319.95 | $320.37 | $315.87 | $316.07 | $316.07 | 248,964 |
2024-08-21 | $318.21 | $319.25 | $317.47 | $318.83 | $318.83 | 41,140 |
2024-08-20 | $318.21 | $318.95 | $316.92 | $317.65 | $317.65 | 32,903 |
2024-08-19 | $315.65 | $318.45 | $315.49 | $318.45 | $318.45 | 58,436 |
2024-08-16 | $313.51 | $315.71 | $313.51 | $315.22 | $315.22 | 172,870 |
2024-08-15 | $312.68 | $314.82 | $312.56 | $314.61 | $314.61 | 78,209 |
2024-08-14 | $308.98 | $309.80 | $307.55 | $309.30 | $309.30 | 50,036 |
2024-08-13 | $305.15 | $308.41 | $305.15 | $308.25 | $308.25 | 88,598 |
2024-08-12 | $304.22 | $304.79 | $302.24 | $303.35 | $303.35 | 211,567 |
2024-08-09 | $301.95 | $304.18 | $301.31 | $303.68 | $303.68 | 299,659 |
2024-08-08 | $298.58 | $302.59 | $297.50 | $302.16 | $302.16 | 74,087 |
2024-08-07 | $301.05 | $302.49 | $295.00 | $295.14 | $295.14 | 133,818 |
2024-08-06 | $295.77 | $301.65 | $295.04 | $297.66 | $297.66 | 157,110 |
2024-08-05 | $290.49 | $298.15 | $290.01 | $294.75 | $294.75 | 296,254 |
2024-08-02 | $305.02 | $305.64 | $301.07 | $303.63 | $303.63 | 134,690 |
2024-08-01 | $315.48 | $316.65 | $307.79 | $309.77 | $309.77 | 120,057 |
2024-07-31 | $313.96 | $316.43 | $312.93 | $314.46 | $314.46 | 75,781 |
2024-07-30 | $312.07 | $312.78 | $308.05 | $310.07 | $310.07 | 69,291 |
2024-07-29 | $312.57 | $312.71 | $310.51 | $310.97 | $310.97 | 105,339 |
2024-07-26 | $310.04 | $312.61 | $309.89 | $311.38 | $311.38 | 44,218 |
2024-07-25 | $308.66 | $312.70 | $306.97 | $307.75 | $307.75 | 118,760 |
2024-07-24 | $313.01 | $313.41 | $308.26 | $308.59 | $308.59 | 102,659 |
2024-07-23 | $315.94 | $317.40 | $315.74 | $315.77 | $315.77 | 80,208 |
2024-07-22 | $314.90 | $316.39 | $313.88 | $316.29 | $316.29 | 210,722 |
2024-07-19 | $314.39 | $315.35 | $312.29 | $312.75 | $312.75 | 163,168 |
2024-07-18 | $318.47 | $319.07 | $313.59 | $314.62 | $314.62 | 99,920 |
2024-07-17 | $318.72 | $319.24 | $317.42 | $317.60 | $317.60 | 59,740 |
2024-07-16 | $320.29 | $322.19 | $320.20 | $321.75 | $321.75 | 75,928 |
2024-07-15 | $319.60 | $321.12 | $318.45 | $319.44 | $319.44 | 91,510 |
2024-07-12 | $316.53 | $319.96 | $316.53 | $318.26 | $318.26 | 73,474 |
2024-07-11 | $318.23 | $318.73 | $315.70 | $315.88 | $315.88 | 74,858 |
2024-07-10 | $315.20 | $317.66 | $314.95 | $317.41 | $317.41 | 70,513 |
2024-07-09 | $314.78 | $315.31 | $314.34 | $314.39 | $314.39 | 33,467 |
2024-07-08 | $314.44 | $314.91 | $313.87 | $314.35 | $314.35 | 64,905 |
2024-07-05 | $312.60 | $314.21 | $312.23 | $313.92 | $313.92 | 73,881 |
2024-07-03 | $311.01 | $312.66 | $311.01 | $312.45 | $312.45 | 34,773 |
2024-07-02 | $308.27 | $311.34 | $308.27 | $311.34 | $311.34 | 45,857 |
2024-07-01 | $309.74 | $309.74 | $307.96 | $309.27 | $309.27 | 165,361 |
2024-06-28 | $310.64 | $312.07 | $308.13 | $308.67 | $308.67 | 349,872 |
2024-06-27 | $309.12 | $309.94 | $308.88 | $309.90 | $309.90 | 94,596 |
2024-06-26 | $308.16 | $309.48 | $307.90 | $309.16 | $309.16 | 175,562 |
2024-06-25 | $308.86 | $309.07 | $307.72 | $309.00 | $309.00 | 83,848 |
2024-06-24 | $308.35 | $310.02 | $308.03 | $308.16 | $308.16 | 212,565 |
2024-06-21 | $308.90 | $309.06 | $307.87 | $308.70 | $308.70 | 53,564 |
2024-06-20 | $310.15 | $310.67 | $308.06 | $309.04 | $309.04 | 106,135 |
2024-06-18 | $309.21 | $309.91 | $308.96 | $309.84 | $309.84 | 307,615 |
2024-06-17 | $306.33 | $309.72 | $306.00 | $309.24 | $309.24 | 191,279 |
2024-06-14 | $306.06 | $306.68 | $305.10 | $306.68 | $306.68 | 44,566 |
2024-06-13 | $307.88 | $307.88 | $305.63 | $306.85 | $306.85 | 66,759 |
2024-06-12 | $307.08 | $308.49 | $306.22 | $306.73 | $306.73 | 64,874 |
2024-06-11 | $302.61 | $304.04 | $301.39 | $304.02 | $304.02 | 75,658 |
2024-06-10 | $302.67 | $304.39 | $302.43 | $304.36 | $303.59 | 42,710 |
2024-06-07 | $303.07 | $304.79 | $302.61 | $303.23 | $302.46 | 82,981 |
2024-06-06 | $304.03 | $304.48 | $303.06 | $303.86 | $303.09 | 62,170 |
2024-06-05 | $301.84 | $304.11 | $300.78 | $304.03 | $303.26 | 84,709 |
2024-06-04 | $300.03 | $300.97 | $298.74 | $300.42 | $299.66 | 48,978 |
2024-06-03 | $301.72 | $301.72 | $297.93 | $300.50 | $299.74 | 70,214 |
2024-05-31 | $298.79 | $300.63 | $295.76 | $300.63 | $299.87 | 107,891 |
2024-05-30 | $298.96 | $299.46 | $297.33 | $297.93 | $297.17 | 289,114 |
2024-05-29 | $299.35 | $300.27 | $299.18 | $299.67 | $298.91 | 201,341 |
2024-05-28 | $302.70 | $302.70 | $300.48 | $301.85 | $301.08 | 176,124 |
2024-05-24 | $300.81 | $302.44 | $300.62 | $302.03 | $302.03 | 97,963 |
2024-05-23 | $304.09 | $304.09 | $299.23 | $299.79 | $299.79 | 127,223 |
2024-05-22 | $303.33 | $303.39 | $301.21 | $302.56 | $302.56 | 214,242 |
2024-05-21 | $302.28 | $303.54 | $302.28 | $303.54 | $303.54 | 138,779 |
2024-05-20 | $302.47 | $303.82 | $302.47 | $303.00 | $303.00 | 62,920 |
2024-05-17 | $302.27 | $302.54 | $301.67 | $302.51 | $302.51 | 60,697 |
2024-05-16 | $303.17 | $303.72 | $302.00 | $302.00 | $302.00 | 48,884 |
2024-05-15 | $301.15 | $303.16 | $300.54 | $302.92 | $302.92 | 55,831 |
2024-05-14 | $298.00 | $299.59 | $297.84 | $299.39 | $299.39 | 100,261 |
2024-05-13 | $298.58 | $298.78 | $297.50 | $297.76 | $297.76 | 47,333 |
2024-05-10 | $298.56 | $298.80 | $297.26 | $297.71 | $297.71 | 66,483 |
2024-05-09 | $295.95 | $297.58 | $295.43 | $297.58 | $297.58 | 99,571 |
2024-05-08 | $294.81 | $295.97 | $294.69 | $295.77 | $295.77 | 32,952 |
2024-05-07 | $296.05 | $296.73 | $295.62 | $295.98 | $295.98 | 174,328 |
2024-05-06 | $294.00 | $295.66 | $293.87 | $295.62 | $295.62 | 222,131 |
2024-05-03 | $292.84 | $293.53 | $291.15 | $292.33 | $292.33 | 57,860 |
2024-05-02 | $288.33 | $289.46 | $286.02 | $288.77 | $288.77 | 96,595 |
2024-05-01 | $286.76 | $290.75 | $285.89 | $286.49 | $286.49 | 75,026 |
2024-04-30 | $290.84 | $291.21 | $286.91 | $286.95 | $286.95 | 77,903 |
2024-04-29 | $291.52 | $291.96 | $290.31 | $291.76 | $291.76 | 110,371 |
2024-04-26 | $289.72 | $291.41 | $289.17 | $290.72 | $290.72 | 103,406 |
2024-04-25 | $285.39 | $288.35 | $284.60 | $287.87 | $287.87 | 52,842 |
2024-04-24 | $289.98 | $290.26 | $287.89 | $289.20 | $289.20 | 110,385 |
2024-04-23 | $286.97 | $289.68 | $286.70 | $289.11 | $289.11 | 100,782 |
2024-04-22 | $284.69 | $287.27 | $283.41 | $285.72 | $285.72 | 131,740 |
2024-04-19 | $285.07 | $285.78 | $282.38 | $283.16 | $283.16 | 123,506 |
2024-04-18 | $286.37 | $287.87 | $284.83 | $285.23 | $285.23 | 102,333 |
2024-04-17 | $289.08 | $289.08 | $285.17 | $285.45 | $285.45 | 132,281 |
2024-04-16 | $288.26 | $289.12 | $286.84 | $287.62 | $287.62 | 148,810 |
2024-04-15 | $294.54 | $294.54 | $287.73 | $288.32 | $288.32 | 170,569 |
2024-04-12 | $294.31 | $294.89 | $291.12 | $291.95 | $291.95 | 175,165 |
2024-04-11 | $294.99 | $297.05 | $293.14 | $296.33 | $296.33 | 90,871 |
2024-04-10 | $293.61 | $295.47 | $293.08 | $294.15 | $294.15 | 271,127 |
2024-04-09 | $297.94 | $298.24 | $294.87 | $297.60 | $297.60 | 203,584 |
2024-04-08 | $297.32 | $297.84 | $296.83 | $297.07 | $297.07 | 51,707 |
2024-04-05 | $294.45 | $297.93 | $294.43 | $296.79 | $296.79 | 62,513 |
2024-04-04 | $299.60 | $300.00 | $293.68 | $293.74 | $293.74 | 115,173 |
2024-04-03 | $296.06 | $298.19 | $296.06 | $297.43 | $297.43 | 126,719 |
2024-04-02 | $296.56 | $296.92 | $295.69 | $296.83 | $296.83 | 61,652 |
2024-04-01 | $300.49 | $300.49 | $298.50 | $299.12 | $299.12 | 104,155 |
2024-03-28 | $299.81 | $300.72 | $299.78 | $300.08 | $300.08 | 208,904 |
2024-03-27 | $298.82 | $299.90 | $297.75 | $299.90 | $299.90 | 223,684 |
2024-03-26 | $298.65 | $298.66 | $296.91 | $296.95 | $296.95 | 141,601 |
2024-03-25 | $297.67 | $298.26 | $297.51 | $297.51 | $297.51 | 103,259 |
2024-03-22 | $298.83 | $299.20 | $298.11 | $298.38 | $298.38 | 410,779 |
2024-03-21 | $299.56 | $300.18 | $299.07 | $299.16 | $299.16 | 104,575 |
2024-03-20 | $295.54 | $298.83 | $295.35 | $298.59 | $297.84 | 125,014 |
2024-03-19 | $293.27 | $295.78 | $293.05 | $295.72 | $294.98 | 181,674 |
2024-03-18 | $294.73 | $295.28 | $293.78 | $293.99 | $293.25 | 178,799 |
2024-03-15 | $292.14 | $293.55 | $291.75 | $292.34 | $291.61 | 220,952 |
2024-03-14 | $296.07 | $296.07 | $292.57 | $294.32 | $293.58 | 227,738 |
2024-03-13 | $295.62 | $296.14 | $294.57 | $295.49 | $294.75 | 270,599 |
2024-03-12 | $293.84 | $295.96 | $292.47 | $295.56 | $294.82 | 120,220 |
2024-03-11 | $292.73 | $293.18 | $291.47 | $292.74 | $292.01 | 92,034 |
2024-03-08 | $295.56 | $296.96 | $292.90 | $293.24 | $293.24 | 96,952 |
2024-03-07 | $293.89 | $295.50 | $293.52 | $295.06 | $295.06 | 157,704 |
2024-03-06 | $292.65 | $293.33 | $291.42 | $292.25 | $292.25 | 87,536 |
2024-03-05 | $292.13 | $292.45 | $289.24 | $290.36 | $290.36 | 358,278 |
2024-03-04 | $293.35 | $294.57 | $293.35 | $293.55 | $293.55 | 119,898 |
2024-03-01 | $291.87 | $293.94 | $291.34 | $293.81 | $293.81 | 280,902 |
2024-02-29 | $291.30 | $291.96 | $289.55 | $291.38 | $291.38 | 217,191 |
2024-02-28 | $289.38 | $290.44 | $289.34 | $289.86 | $289.86 | 287,664 |
2024-02-27 | $290.23 | $290.59 | $289.47 | $290.41 | $290.41 | 211,628 |
2024-02-26 | $290.62 | $291.00 | $289.64 | $289.67 | $289.67 | 111,202 |
2024-02-23 | $291.27 | $291.57 | $290.02 | $290.50 | $290.50 | 135,961 |
2024-02-22 | $288.10 | $290.75 | $287.80 | $290.22 | $290.22 | 98,131 |
2024-02-21 | $283.73 | $284.80 | $282.74 | $284.80 | $284.80 | 108,625 |
2024-02-20 | $285.05 | $285.54 | $283.34 | $284.63 | $284.63 | 195,614 |
2024-02-16 | $287.50 | $288.45 | $286.27 | $286.53 | $286.53 | 889,407 |
2024-02-15 | $286.30 | $288.13 | $286.05 | $288.11 | $288.11 | 207,973 |
2024-02-14 | $284.37 | $285.97 | $283.25 | $285.82 | $285.82 | 179,336 |
2024-02-13 | $282.84 | $283.87 | $280.77 | $282.76 | $282.76 | 163,487 |
2024-02-12 | $286.87 | $288.57 | $286.81 | $287.21 | $287.21 | 109,117 |
2024-02-09 | $285.73 | $287.20 | $285.42 | $287.12 | $287.12 | 139,183 |
2024-02-08 | $284.70 | $285.27 | $284.32 | $285.18 | $285.18 | 72,612 |
2024-02-07 | $283.42 | $284.89 | $282.93 | $284.65 | $284.65 | 485,223 |
2024-02-06 | $281.93 | $282.31 | $281.17 | $282.24 | $282.24 | 81,937 |
2024-02-05 | $282.13 | $282.13 | $279.80 | $281.23 | $281.23 | 95,522 |
2024-02-02 | $280.17 | $283.54 | $279.75 | $282.58 | $282.58 | 134,384 |
2024-02-01 | $277.73 | $280.05 | $276.75 | $280.01 | $280.01 | 125,805 |
2024-01-31 | $279.81 | $280.40 | $276.42 | $276.42 | $276.42 | 275,940 |
2024-01-30 | $281.45 | $281.64 | $280.87 | $281.39 | $281.39 | 219,039 |
2024-01-29 | $279.51 | $281.70 | $279.16 | $281.70 | $281.70 | 150,711 |
2024-01-26 | $279.05 | $280.08 | $278.74 | $279.17 | $279.17 | 100,850 |
2024-01-25 | $279.27 | $279.64 | $278.00 | $279.47 | $279.47 | 125,498 |
2024-01-24 | $279.58 | $280.00 | $277.68 | $277.94 | $277.94 | 208,237 |
2024-01-23 | $277.73 | $278.06 | $276.87 | $277.99 | $277.99 | 159,426 |
2024-01-22 | $277.20 | $278.31 | $276.77 | $277.48 | $277.48 | 779,709 |
2024-01-19 | $273.90 | $276.43 | $273.04 | $276.22 | $276.22 | 185,943 |
2024-01-18 | $271.88 | $273.16 | $270.57 | $272.92 | $272.92 | 886,879 |
2024-01-17 | $270.33 | $270.83 | $269.20 | $270.67 | $270.67 | 671,167 |
2024-01-16 | $272.33 | $273.17 | $271.12 | $272.25 | $272.25 | 258,390 |
2024-01-12 | $274.07 | $274.88 | $272.64 | $273.45 | $273.45 | 281,285 |
2024-01-11 | $273.91 | $274.25 | $270.93 | $273.24 | $273.24 | 332,566 |
2024-01-10 | $272.41 | $274.06 | $271.94 | $273.51 | $273.51 | 178,767 |
2024-01-09 | $270.91 | $272.75 | $270.70 | $272.08 | $272.08 | 1,303,307 |
2024-01-08 | $268.93 | $272.83 | $268.93 | $272.82 | $272.82 | 306,179 |
2024-01-05 | $268.38 | $270.25 | $268.02 | $268.93 | $268.93 | 1,093,490 |
2024-01-04 | $268.81 | $270.52 | $268.34 | $268.36 | $268.36 | 1,080,500 |
2024-01-03 | $270.46 | $270.71 | $268.91 | $269.09 | $269.09 | 878,643 |
2024-01-02 | $271.64 | $272.72 | $270.76 | $272.00 | $272.00 | 179,719 |
2023-12-29 | $274.72 | $275.01 | $272.74 | $273.74 | $273.74 | 289,467 |
2023-12-28 | $274.64 | $275.32 | $274.64 | $274.81 | $274.81 | 125,056 |
2023-12-27 | $274.25 | $274.98 | $273.87 | $274.87 | $274.87 | 178,488 |
2023-12-26 | $273.11 | $274.72 | $272.99 | $274.24 | $274.24 | 99,543 |
2023-12-22 | $272.96 | $273.89 | $271.76 | $272.96 | $272.96 | 185,751 |
2023-12-21 | $271.32 | $272.33 | $269.94 | $272.27 | $272.27 | 662,531 |
2023-12-20 | $272.75 | $274.10 | $269.24 | $269.35 | $269.35 | 190,298 |
2023-12-19 | $272.84 | $274.56 | $272.84 | $274.46 | $273.38 | 421,302 |
2023-12-18 | $272.13 | $272.95 | $271.92 | $272.43 | $271.36 | 122,870 |
2023-12-15 | $271.49 | $271.99 | $270.53 | $270.86 | $269.80 | 528,270 |
2023-12-14 | $271.56 | $272.62 | $270.03 | $271.93 | $270.86 | 203,903 |
2023-12-13 | $266.13 | $270.24 | $265.79 | $270.20 | $269.14 | 129,737 |
2023-12-12 | $264.54 | $266.06 | $264.03 | $266.04 | $265.00 | 440,384 |
2023-12-11 | $263.63 | $264.95 | $263.52 | $264.91 | $263.87 | 221,118 |
2023-12-08 | $262.17 | $264.19 | $262.17 | $263.80 | $262.76 | 123,268 |
2023-12-07 | $261.63 | $262.89 | $261.53 | $262.69 | $261.66 | 281,675 |
2023-12-06 | $262.69 | $263.02 | $260.49 | $260.70 | $259.68 | 131,323 |
2023-12-05 | $261.27 | $262.24 | $260.92 | $261.71 | $260.68 | 93,612 |
2023-12-04 | $261.11 | $262.26 | $260.69 | $262.08 | $261.05 | 119,382 |
2023-12-01 | $260.48 | $263.22 | $260.25 | $263.04 | $263.04 | 202,724 |
2023-11-30 | $260.47 | $261.08 | $259.27 | $260.93 | $260.93 | 147,050 |
2023-11-29 | $261.02 | $261.93 | $259.65 | $259.87 | $259.87 | 124,068 |
2023-11-28 | $259.10 | $260.51 | $258.83 | $259.57 | $259.57 | 218,684 |
2023-11-27 | $259.56 | $260.02 | $259.16 | $259.48 | $259.48 | 429,581 |
2023-11-24 | $259.52 | $260.01 | $259.52 | $259.92 | $259.92 | 55,454 |
2023-11-22 | $259.21 | $260.38 | $259.06 | $259.75 | $259.75 | 146,540 |
2023-11-21 | $258.61 | $258.78 | $257.89 | $258.59 | $258.59 | 124,824 |
2023-11-20 | $257.03 | $259.76 | $257.03 | $259.22 | $259.22 | 244,853 |
2023-11-17 | $256.94 | $257.62 | $256.49 | $257.25 | $257.25 | 136,911 |
2023-11-16 | $256.34 | $256.99 | $255.58 | $256.67 | $256.67 | 307,743 |
2023-11-15 | $257.04 | $258.06 | $256.41 | $256.72 | $256.72 | 374,541 |
2023-11-14 | $254.23 | $256.93 | $254.23 | $256.33 | $256.33 | 143,943 |
2023-11-13 | $249.95 | $251.08 | $249.56 | $250.65 | $250.65 | 136,985 |
2023-11-10 | $247.97 | $250.93 | $247.36 | $250.78 | $250.78 | 140,322 |
2023-11-09 | $249.77 | $249.77 | $246.88 | $247.11 | $247.11 | 113,790 |
2023-11-08 | $249.70 | $249.84 | $248.09 | $249.28 | $249.28 | 86,061 |
2023-11-07 | $248.37 | $249.63 | $247.81 | $249.20 | $249.20 | 90,655 |
2023-11-06 | $249.00 | $249.18 | $247.46 | $248.55 | $248.55 | 158,899 |
2023-11-03 | $247.07 | $249.35 | $247.07 | $248.41 | $248.41 | 134,614 |
2023-11-02 | $243.30 | $245.77 | $243.30 | $245.73 | $245.73 | 111,854 |
2023-11-01 | $239.07 | $241.27 | $238.67 | $240.96 | $240.96 | 175,327 |
2023-10-31 | $237.35 | $238.72 | $236.30 | $238.65 | $238.65 | 89,666 |
2023-10-30 | $235.89 | $237.60 | $235.15 | $236.92 | $236.92 | 134,261 |
2023-10-27 | $236.51 | $236.51 | $233.54 | $234.36 | $234.36 | 251,397 |
2023-10-26 | $237.53 | $238.02 | $234.94 | $235.55 | $235.55 | 307,850 |
2023-10-25 | $240.55 | $240.59 | $237.78 | $238.10 | $238.10 | 141,795 |
2023-10-24 | $241.22 | $242.45 | $240.10 | $241.61 | $241.61 | 203,511 |
2023-10-23 | $239.53 | $242.22 | $238.46 | $239.79 | $239.79 | 157,674 |
2023-10-20 | $243.29 | $243.44 | $240.43 | $240.44 | $240.44 | 262,266 |
2023-10-19 | $246.29 | $247.12 | $243.14 | $243.47 | $243.47 | 192,574 |
2023-10-18 | $248.44 | $248.69 | $245.25 | $245.88 | $245.88 | 341,675 |
2023-10-17 | $247.21 | $250.64 | $247.21 | $249.46 | $249.46 | 74,201 |
2023-10-16 | $247.66 | $249.69 | $247.56 | $249.19 | $249.19 | 226,779 |
2023-10-13 | $248.50 | $249.08 | $245.56 | $246.45 | $246.45 | 126,783 |
2023-10-12 | $250.18 | $250.18 | $246.40 | $247.80 | $247.80 | 93,187 |
2023-10-11 | $249.48 | $249.97 | $247.98 | $249.77 | $249.77 | 94,918 |
2023-10-10 | $247.58 | $250.31 | $247.54 | $248.84 | $248.84 | 177,261 |
2023-10-09 | $244.52 | $247.56 | $244.28 | $247.34 | $247.34 | 90,184 |
2023-10-06 | $241.34 | $246.68 | $240.78 | $245.76 | $245.76 | 157,561 |
2023-10-05 | $242.53 | $243.28 | $240.91 | $242.87 | $242.87 | 107,706 |
2023-10-04 | $241.42 | $243.34 | $240.51 | $242.94 | $242.94 | 219,250 |
2023-10-03 | $243.30 | $244.18 | $240.54 | $241.22 | $241.22 | 138,933 |
2023-10-02 | $244.93 | $245.62 | $243.24 | $244.80 | $244.80 | 205,069 |
2023-09-29 | $247.76 | $247.76 | $244.43 | $245.06 | $245.06 | 118,317 |
2023-09-28 | $244.03 | $246.84 | $243.70 | $245.87 | $245.87 | 92,060 |
2023-09-27 | $244.65 | $245.04 | $242.13 | $244.32 | $244.32 | 140,941 |
2023-09-26 | $245.85 | $246.26 | $243.51 | $243.90 | $243.90 | 190,500 |
2023-09-25 | $246.74 | $248.50 | $246.51 | $248.50 | $247.48 | 155,602 |
2023-09-22 | $248.78 | $249.46 | $247.32 | $247.50 | $246.48 | 97,289 |
2023-09-21 | $250.46 | $250.61 | $248.00 | $248.06 | $247.04 | 170,963 |
2023-09-20 | $255.38 | $255.57 | $252.19 | $252.29 | $252.29 | 136,915 |
2023-09-19 | $254.70 | $254.89 | $253.07 | $254.57 | $254.57 | 131,408 |
2023-09-18 | $254.83 | $255.91 | $254.66 | $255.10 | $255.10 | 90,837 |
2023-09-15 | $257.42 | $257.42 | $254.94 | $255.02 | $255.02 | 294,905 |
2023-09-14 | $257.49 | $258.60 | $256.67 | $258.23 | $258.23 | 109,493 |
2023-09-13 | $256.01 | $256.62 | $255.25 | $255.80 | $255.80 | 306,186 |
2023-09-12 | $256.34 | $257.37 | $255.69 | $255.90 | $255.90 | 205,393 |
2023-09-11 | $257.01 | $257.42 | $256.28 | $257.25 | $257.25 | 227,023 |
2023-09-08 | $255.44 | $256.39 | $255.09 | $255.59 | $255.59 | 85,766 |
2023-09-07 | $254.22 | $255.60 | $254.03 | $255.29 | $255.29 | 110,417 |
2023-09-06 | $257.21 | $257.52 | $254.80 | $256.15 | $256.15 | 111,030 |
2023-09-05 | $258.94 | $258.96 | $257.70 | $257.78 | $257.78 | 107,145 |
2023-09-01 | $260.03 | $260.49 | $258.50 | $259.29 | $259.29 | 130,265 |
2023-08-31 | $259.00 | $259.87 | $258.35 | $258.35 | $258.35 | 175,098 |
2023-08-30 | $257.64 | $259.04 | $257.41 | $258.64 | $258.64 | 57,966 |
2023-08-29 | $253.70 | $257.71 | $253.60 | $257.56 | $257.56 | 91,139 |
2023-08-28 | $253.60 | $254.24 | $252.89 | $253.89 | $253.89 | 89,425 |
2023-08-25 | $251.40 | $253.03 | $249.45 | $252.28 | $252.28 | 134,310 |
2023-08-24 | $254.76 | $255.15 | $250.47 | $250.47 | $250.47 | 100,279 |
2023-08-23 | $251.79 | $254.39 | $251.77 | $254.09 | $254.09 | 89,909 |
2023-08-22 | $252.87 | $253.00 | $250.94 | $251.16 | $251.16 | 153,081 |
2023-08-21 | $250.92 | $252.36 | $249.78 | $251.86 | $251.86 | 107,008 |
2023-08-18 | $248.37 | $250.95 | $248.27 | $250.50 | $250.50 | 82,823 |
2023-08-17 | $253.13 | $253.29 | $249.97 | $250.21 | $250.21 | 85,256 |
2023-08-16 | $254.00 | $254.95 | $252.29 | $252.42 | $252.42 | 127,667 |
2023-08-15 | $256.14 | $256.28 | $253.97 | $254.32 | $254.32 | 80,624 |
2023-08-14 | $255.42 | $257.24 | $255.23 | $257.24 | $257.24 | 53,203 |
2023-08-11 | $255.07 | $256.65 | $254.80 | $255.96 | $255.96 | 87,326 |
2023-08-10 | $257.64 | $259.46 | $255.54 | $256.14 | $256.14 | 76,821 |
2023-08-09 | $258.38 | $258.38 | $255.83 | $256.20 | $256.20 | 169,962 |
2023-08-08 | $257.38 | $258.19 | $255.92 | $258.01 | $258.01 | 87,267 |
2023-08-07 | $258.16 | $259.30 | $257.70 | $259.17 | $259.17 | 196,816 |
2023-08-04 | $259.51 | $260.60 | $257.01 | $257.26 | $257.26 | 80,307 |
2023-08-03 | $257.85 | $259.38 | $257.44 | $258.32 | $258.32 | 111,103 |
2023-08-02 | $260.72 | $260.92 | $258.66 | $259.10 | $259.10 | 142,530 |
2023-08-01 | $262.77 | $263.09 | $262.20 | $262.84 | $262.84 | 53,211 |
2023-07-31 | $263.25 | $263.75 | $262.66 | $263.56 | $263.56 | 92,970 |
2023-07-28 | $262.22 | $263.24 | $261.78 | $262.79 | $262.79 | 89,125 |
2023-07-27 | $264.22 | $264.27 | $259.56 | $260.13 | $260.13 | 138,627 |
2023-07-26 | $261.34 | $262.84 | $261.01 | $262.06 | $262.06 | 101,058 |
2023-07-25 | $261.11 | $262.68 | $261.11 | $261.82 | $261.82 | 53,342 |
2023-07-24 | $260.79 | $261.66 | $260.42 | $261.21 | $261.21 | 82,853 |
2023-07-21 | $261.43 | $261.43 | $260.28 | $260.33 | $260.33 | 83,697 |
2023-07-20 | $261.55 | $262.01 | $260.01 | $260.36 | $260.36 | 84,617 |
2023-07-19 | $262.17 | $262.93 | $261.72 | $262.29 | $262.29 | 104,913 |
2023-07-18 | $259.38 | $261.97 | $259.21 | $261.53 | $261.53 | 129,276 |
2023-07-17 | $258.38 | $260.19 | $258.38 | $259.61 | $259.61 | 135,531 |
2023-07-14 | $259.23 | $259.55 | $258.05 | $258.45 | $258.45 | 204,572 |
2023-07-13 | $258.01 | $259.33 | $257.87 | $258.85 | $258.85 | 360,259 |
2023-07-12 | $256.87 | $257.50 | $256.08 | $256.72 | $256.72 | 156,736 |
2023-07-11 | $253.22 | $255.02 | $252.98 | $254.68 | $254.68 | 58,388 |
2023-07-10 | $251.34 | $252.75 | $251.34 | $252.74 | $252.74 | 80,635 |
2023-07-07 | $251.59 | $254.03 | $251.59 | $251.80 | $251.80 | 73,719 |
2023-07-06 | $251.97 | $252.18 | $250.39 | $251.94 | $251.94 | 111,430 |
2023-07-05 | $253.67 | $254.64 | $253.67 | $254.32 | $254.32 | 188,396 |
2023-07-03 | $254.42 | $254.96 | $254.12 | $254.86 | $254.86 | 36,157 |
2023-06-30 | $253.52 | $254.96 | $253.39 | $254.48 | $254.48 | 137,214 |
2023-06-29 | $250.60 | $251.76 | $250.49 | $251.75 | $251.75 | 93,841 |
2023-06-28 | $249.52 | $251.08 | $249.27 | $250.55 | $250.55 | 113,390 |
2023-06-27 | $247.91 | $250.61 | $247.89 | $250.18 | $250.18 | 84,572 |
2023-06-26 | $247.91 | $249.13 | $247.19 | $247.23 | $247.23 | 416,006 |
2023-06-23 | $248.06 | $249.16 | $247.92 | $248.04 | $248.04 | 179,156 |
2023-06-22 | $248.80 | $250.25 | $248.63 | $250.13 | $250.13 | 162,343 |
2023-06-21 | $250.14 | $250.68 | $249.20 | $249.52 | $249.52 | 76,162 |
2023-06-20 | $251.06 | $251.45 | $249.66 | $250.92 | $250.92 | 147,526 |
2023-06-16 | $254.38 | $254.38 | $252.00 | $252.21 | $252.21 | 179,846 |
2023-06-15 | $249.39 | $253.75 | $249.39 | $253.11 | $253.11 | 77,164 |
2023-06-14 | $250.27 | $251.30 | $248.15 | $250.03 | $250.03 | 110,823 |
2023-06-13 | $249.34 | $250.39 | $249.13 | $250.05 | $250.05 | 145,767 |
2023-06-12 | $246.62 | $248.25 | $246.26 | $248.25 | $248.25 | 112,567 |
2023-06-09 | $246.42 | $247.31 | $245.46 | $246.07 | $246.07 | 81,688 |
2023-06-08 | $244.69 | $246.10 | $244.05 | $245.80 | $245.80 | 89,694 |
2023-06-07 | $245.54 | $246.26 | $244.30 | $244.67 | $244.67 | 119,069 |
2023-06-06 | $244.33 | $246.05 | $244.10 | $245.78 | $245.13 | 186,982 |
2023-06-05 | $245.26 | $246.04 | $244.24 | $244.63 | $243.99 | 110,965 |
2023-06-02 | $243.00 | $245.68 | $242.93 | $245.26 | $245.26 | 162,288 |
2023-06-01 | $239.26 | $241.94 | $238.49 | $241.22 | $241.22 | 131,866 |
2023-05-31 | $239.40 | $239.63 | $238.00 | $238.98 | $238.98 | 81,176 |
2023-05-30 | $241.59 | $241.59 | $239.56 | $240.35 | $240.35 | 152,725 |
2023-05-26 | $237.55 | $240.67 | $237.51 | $240.31 | $240.31 | 84,797 |
2023-05-25 | $237.63 | $237.97 | $236.02 | $237.15 | $237.15 | 135,214 |
2023-05-24 | $236.30 | $236.53 | $234.98 | $235.59 | $235.59 | 109,474 |
2023-05-23 | $239.28 | $239.88 | $237.25 | $237.44 | $237.44 | 100,983 |
2023-05-22 | $239.48 | $240.82 | $239.10 | $239.94 | $239.94 | 154,241 |
2023-05-19 | $240.64 | $240.85 | $238.91 | $239.59 | $239.59 | 96,055 |
2023-05-18 | $237.69 | $240.34 | $237.57 | $240.05 | $240.05 | 261,833 |
2023-05-17 | $235.73 | $238.13 | $235.12 | $237.84 | $237.84 | 93,356 |
2023-05-16 | $235.76 | $235.91 | $234.70 | $234.70 | $234.70 | 50,873 |
2023-05-15 | $236.02 | $236.62 | $235.01 | $236.57 | $236.57 | 56,575 |
2023-05-12 | $236.41 | $236.83 | $234.18 | $235.59 | $235.59 | 46,076 |
2023-05-11 | $235.75 | $236.02 | $234.84 | $235.83 | $235.83 | 100,562 |
2023-05-10 | $236.98 | $237.38 | $234.22 | $236.38 | $236.38 | 118,660 |
2023-05-09 | $235.29 | $236.04 | $235.21 | $235.34 | $235.34 | 67,433 |
2023-05-08 | $236.57 | $236.61 | $235.77 | $236.30 | $236.30 | 89,712 |
2023-05-05 | $234.15 | $236.82 | $234.15 | $236.26 | $236.26 | 45,324 |
2023-05-04 | $232.84 | $232.99 | $231.02 | $231.75 | $231.75 | 128,039 |
2023-05-03 | $235.03 | $236.67 | $233.42 | $233.59 | $233.59 | 42,942 |
2023-05-02 | $237.47 | $237.47 | $233.22 | $234.99 | $234.99 | 253,235 |
2023-05-01 | $237.71 | $238.93 | $237.70 | $237.81 | $237.81 | 49,595 |
2023-04-28 | $235.39 | $237.96 | $235.39 | $237.96 | $237.96 | 51,601 |
2023-04-27 | $233.14 | $236.15 | $232.88 | $236.03 | $236.03 | 88,252 |
2023-04-26 | $233.23 | $233.64 | $231.25 | $231.57 | $231.57 | 112,086 |
2023-04-25 | $235.31 | $235.59 | $232.56 | $232.65 | $232.65 | 89,950 |
2023-04-24 | $236.20 | $236.99 | $235.50 | $236.57 | $236.57 | 57,352 |
2023-04-21 | $236.47 | $236.70 | $235.38 | $236.54 | $236.54 | 59,359 |
2023-04-20 | $235.84 | $237.38 | $235.54 | $236.29 | $236.29 | 66,844 |
2023-04-19 | $236.50 | $238.12 | $236.50 | $237.68 | $237.68 | 175,625 |
2023-04-18 | $238.44 | $238.57 | $236.98 | $237.79 | $237.79 | 114,253 |
2023-04-17 | $236.39 | $237.56 | $235.99 | $237.53 | $237.53 | 218,870 |
2023-04-14 | $236.97 | $238.17 | $235.16 | $236.61 | $236.61 | 567,266 |
2023-04-13 | $234.88 | $237.44 | $234.70 | $237.24 | $237.24 | 85,637 |
2023-04-12 | $236.51 | $236.81 | $233.95 | $234.16 | $234.16 | 64,507 |
2023-04-11 | $235.12 | $236.04 | $234.94 | $235.27 | $235.27 | 136,969 |
2023-04-10 | $233.10 | $235.01 | $232.71 | $235.01 | $235.01 | 391,368 |
2023-04-06 | $233.12 | $234.58 | $232.62 | $234.46 | $234.46 | 79,947 |
2023-04-05 | $233.87 | $234.35 | $232.68 | $233.62 | $233.62 | 65,164 |
2023-04-04 | $236.45 | $236.51 | $233.80 | $234.59 | $234.59 | 72,105 |
2023-04-03 | $235.18 | $236.52 | $234.64 | $236.11 | $236.11 | 323,712 |
2023-03-31 | $232.77 | $235.59 | $232.77 | $235.41 | $235.41 | 112,733 |
2023-03-30 | $232.21 | $232.57 | $230.97 | $231.94 | $231.94 | 65,627 |
2023-03-29 | $229.75 | $230.78 | $229.26 | $230.78 | $230.78 | 135,408 |
2023-03-28 | $227.30 | $227.88 | $226.39 | $227.51 | $227.51 | 76,517 |
2023-03-27 | $228.73 | $229.06 | $227.31 | $227.89 | $227.89 | 147,163 |
2023-03-24 | $224.74 | $227.25 | $223.83 | $227.25 | $227.25 | 123,125 |
2023-03-23 | $227.25 | $229.32 | $224.33 | $226.04 | $226.04 | 96,223 |
2023-03-22 | $230.32 | $232.26 | $226.15 | $226.24 | $225.41 | 86,502 |
2023-03-21 | $229.21 | $230.75 | $228.71 | $230.36 | $229.52 | 154,305 |
2023-03-20 | $225.70 | $227.56 | $225.21 | $227.13 | $226.30 | 576,295 |
2023-03-17 | $227.74 | $227.74 | $224.21 | $225.04 | $224.22 | 103,529 |
2023-03-16 | $222.49 | $228.19 | $222.44 | $227.93 | $227.10 | 299,840 |
2023-03-15 | $222.60 | $224.15 | $221.01 | $224.15 | $223.33 | 266,010 |
2023-03-14 | $225.68 | $227.02 | $223.21 | $225.84 | $225.01 | 342,581 |
2023-03-13 | $220.04 | $224.81 | $219.44 | $222.03 | $221.22 | 197,872 |
2023-03-10 | $226.38 | $227.04 | $221.86 | $222.76 | $222.76 | 245,698 |
2023-03-09 | $231.66 | $232.44 | $226.15 | $226.69 | $226.69 | 98,924 |
2023-03-08 | $230.97 | $231.75 | $229.95 | $231.22 | $231.22 | 78,053 |
2023-03-07 | $234.27 | $234.40 | $230.69 | $230.90 | $230.90 | 541,407 |
2023-03-06 | $235.22 | $236.33 | $234.12 | $234.41 | $234.41 | 104,237 |
2023-03-03 | $232.00 | $234.86 | $231.70 | $234.74 | $234.74 | 111,078 |
2023-03-02 | $228.06 | $231.49 | $227.79 | $230.96 | $230.96 | 175,115 |
2023-03-01 | $230.03 | $230.37 | $228.54 | $229.39 | $229.39 | 101,340 |
2023-02-28 | $230.75 | $231.79 | $229.94 | $229.94 | $229.94 | 45,855 |
2023-02-27 | $231.88 | $232.91 | $230.31 | $230.76 | $230.76 | 177,975 |
2023-02-24 | $229.74 | $230.42 | $228.51 | $230.06 | $230.06 | 121,673 |
2023-02-23 | $233.03 | $233.36 | $230.02 | $232.50 | $232.50 | 87,314 |
2023-02-22 | $231.67 | $232.81 | $230.53 | $231.32 | $231.32 | 146,356 |
2023-02-21 | $233.92 | $234.53 | $231.41 | $231.45 | $231.45 | 109,478 |
2023-02-17 | $235.91 | $236.60 | $234.68 | $236.51 | $236.51 | 90,398 |
2023-02-16 | $237.67 | $239.84 | $237.08 | $237.08 | $237.08 | 74,362 |
2023-02-15 | $237.99 | $240.32 | $237.38 | $240.32 | $240.32 | 151,144 |
2023-02-14 | $238.47 | $240.53 | $236.72 | $239.16 | $239.16 | 115,698 |
2023-02-13 | $236.99 | $239.10 | $236.30 | $239.10 | $239.10 | 141,066 |
2023-02-10 | $235.37 | $236.54 | $234.74 | $236.26 | $236.26 | 85,202 |
2023-02-09 | $239.95 | $240.33 | $235.39 | $235.94 | $235.94 | 77,426 |
2023-02-08 | $239.61 | $240.43 | $237.80 | $238.16 | $238.16 | 123,165 |
2023-02-07 | $237.61 | $241.49 | $236.58 | $240.81 | $240.81 | 79,716 |
2023-02-06 | $238.05 | $238.61 | $237.02 | $237.96 | $237.96 | 84,759 |
2023-02-03 | $239.00 | $242.28 | $238.88 | $239.56 | $239.56 | 218,158 |
2023-02-02 | $241.14 | $243.07 | $240.01 | $242.18 | $242.18 | 346,400 |
2023-02-01 | $234.99 | $240.12 | $233.55 | $238.49 | $238.49 | 344,181 |
2023-01-31 | $232.42 | $235.75 | $232.30 | $235.66 | $235.66 | 285,362 |
2023-01-30 | $233.23 | $234.70 | $231.93 | $232.09 | $232.09 | 329,066 |
2023-01-27 | $233.84 | $236.47 | $233.76 | $235.14 | $235.14 | 220,916 |
2023-01-26 | $233.29 | $234.43 | $231.69 | $234.31 | $234.31 | 90,385 |
2023-01-25 | $229.20 | $232.06 | $228.00 | $231.83 | $231.83 | 155,775 |
2023-01-24 | $230.94 | $232.38 | $230.43 | $231.76 | $231.76 | 251,172 |
2023-01-23 | $229.86 | $233.20 | $229.43 | $232.18 | $232.18 | 1,434,005 |
2023-01-20 | $225.88 | $229.34 | $225.12 | $229.19 | $229.19 | 393,392 |
2023-01-19 | $225.35 | $226.31 | $224.16 | $224.95 | $224.95 | 313,754 |
2023-01-18 | $230.92 | $231.79 | $226.74 | $226.74 | $226.74 | 273,635 |
2023-01-17 | $230.68 | $231.65 | $229.99 | $230.29 | $230.29 | 423,504 |
2023-01-13 | $227.70 | $230.93 | $227.70 | $230.64 | $230.64 | 279,704 |
2023-01-12 | $228.93 | $230.42 | $226.89 | $229.66 | $229.66 | 213,072 |
2023-01-11 | $226.50 | $228.63 | $226.35 | $228.55 | $228.55 | 149,303 |
2023-01-10 | $223.75 | $225.62 | $223.00 | $225.56 | $225.56 | 213,704 |
2023-01-09 | $225.32 | $227.09 | $223.82 | $223.93 | $223.93 | 296,773 |
2023-01-06 | $220.56 | $224.46 | $219.06 | $223.74 | $223.74 | 291,846 |
2023-01-05 | $220.13 | $220.28 | $218.59 | $218.83 | $218.83 | 302,083 |
2023-01-04 | $220.90 | $222.55 | $219.59 | $221.49 | $221.49 | 151,915 |
2023-01-03 | $222.00 | $222.94 | $218.08 | $219.63 | $219.63 | 829,193 |
2022-12-30 | $219.48 | $220.69 | $218.41 | $220.68 | $220.68 | 691,715 |
2022-12-29 | $218.94 | $221.66 | $218.64 | $221.13 | $221.13 | 481,039 |
2022-12-28 | $219.90 | $220.85 | $217.05 | $217.20 | $217.20 | 334,323 |
2022-12-27 | $220.81 | $220.93 | $218.96 | $219.90 | $219.90 | 428,877 |
2022-12-23 | $219.20 | $220.86 | $218.06 | $220.76 | $220.76 | 363,618 |
2022-12-22 | $220.76 | $220.76 | $216.20 | $219.56 | $219.56 | 322,471 |
2022-12-21 | $221.13 | $223.41 | $220.88 | $222.81 | $222.81 | 231,664 |
2022-12-20 | $218.56 | $220.42 | $217.84 | $219.38 | $219.38 | 274,107 |
2022-12-19 | $221.45 | $221.45 | $218.14 | $219.09 | $219.09 | 691,378 |
2022-12-16 | $222.15 | $222.90 | $219.78 | $221.20 | $221.20 | 627,404 |
2022-12-15 | $226.60 | $226.74 | $222.88 | $223.67 | $223.67 | 319,687 |
2022-12-14 | $230.67 | $232.83 | $227.78 | $229.48 | $229.48 | 263,379 |
2022-12-13 | $235.33 | $235.61 | $229.22 | $230.75 | $230.75 | 1,276,621 |
2022-12-12 | $227.45 | $230.09 | $226.90 | $230.09 | $229.03 | 216,527 |
2022-12-09 | $228.04 | $229.20 | $226.74 | $226.84 | $225.79 | 166,043 |
2022-12-08 | $227.95 | $229.30 | $227.02 | $228.65 | $227.59 | 251,641 |
2022-12-07 | $226.36 | $228.18 | $226.32 | $226.71 | $225.66 | 219,588 |
2022-12-06 | $230.41 | $230.47 | $225.91 | $227.15 | $226.10 | 204,782 |
2022-12-05 | $233.40 | $233.85 | $229.83 | $230.61 | $229.54 | 441,847 |
2022-12-02 | $232.41 | $235.79 | $232.41 | $235.20 | $235.20 | 293,857 |
2022-12-01 | $236.09 | $236.84 | $234.00 | $235.47 | $235.47 | 261,872 |
2022-11-30 | $228.35 | $235.40 | $227.32 | $235.39 | $235.39 | 254,353 |
2022-11-29 | $228.94 | $229.58 | $227.52 | $228.42 | $228.42 | 126,330 |
2022-11-28 | $230.77 | $231.55 | $228.16 | $228.69 | $228.69 | 354,607 |
2022-11-25 | $232.10 | $232.74 | $231.94 | $232.31 | $232.31 | 68,740 |
2022-11-23 | $230.98 | $232.69 | $230.85 | $232.37 | $232.37 | 117,173 |
2022-11-22 | $228.79 | $231.05 | $228.16 | $230.99 | $230.99 | 198,628 |
2022-11-21 | $227.78 | $228.57 | $226.87 | $227.85 | $227.85 | 189,386 |
2022-11-18 | $229.97 | $229.97 | $227.31 | $228.94 | $228.94 | 172,999 |
2022-11-17 | $225.93 | $228.11 | $225.46 | $227.92 | $227.92 | 124,843 |
2022-11-16 | $229.93 | $230.00 | $228.41 | $228.78 | $228.78 | 320,678 |
2022-11-15 | $232.61 | $233.03 | $228.89 | $230.97 | $230.97 | 268,197 |
2022-11-14 | $230.04 | $231.75 | $228.67 | $228.76 | $228.76 | 240,493 |
2022-11-11 | $229.14 | $231.43 | $228.40 | $231.01 | $231.01 | 475,940 |
2022-11-10 | $224.33 | $228.71 | $223.39 | $228.56 | $228.56 | 329,330 |
2022-11-09 | $219.64 | $220.20 | $215.94 | $216.25 | $216.25 | 201,515 |
2022-11-08 | $220.26 | $222.91 | $218.61 | $220.98 | $220.98 | 269,244 |
2022-11-07 | $218.73 | $220.13 | $217.51 | $219.86 | $219.86 | 343,605 |
2022-11-04 | $218.67 | $219.38 | $214.25 | $217.90 | $217.90 | 214,220 |
2022-11-03 | $215.03 | $216.94 | $213.56 | $215.14 | $215.14 | 270,868 |
2022-11-02 | $222.65 | $225.22 | $217.27 | $217.27 | $217.27 | 133,277 |
2022-11-01 | $226.23 | $226.33 | $222.42 | $223.19 | $223.19 | 177,746 |
2022-10-31 | $224.01 | $225.16 | $223.28 | $223.91 | $223.91 | 215,417 |
2022-10-28 | $220.30 | $225.58 | $220.30 | $225.28 | $225.28 | 235,318 |
2022-10-27 | $221.70 | $223.12 | $219.93 | $220.30 | $220.30 | 258,386 |
2022-10-26 | $221.00 | $224.57 | $221.00 | $221.41 | $221.41 | 244,803 |
2022-10-25 | $219.01 | $222.93 | $219.01 | $222.62 | $222.62 | 212,442 |
2022-10-24 | $217.35 | $219.41 | $215.53 | $218.70 | $218.70 | 289,134 |
2022-10-21 | $211.20 | $216.71 | $210.71 | $216.32 | $216.32 | 246,776 |
2022-10-20 | $213.16 | $215.65 | $210.98 | $211.49 | $211.49 | 94,728 |
2022-10-19 | $213.85 | $215.29 | $211.57 | $213.30 | $213.30 | 177,899 |
2022-10-18 | $217.02 | $217.47 | $213.18 | $215.23 | $215.23 | 188,932 |
2022-10-17 | $210.63 | $213.25 | $210.63 | $212.58 | $212.58 | 202,631 |
2022-10-14 | $213.73 | $214.66 | $206.76 | $207.11 | $207.11 | 336,607 |
2022-10-13 | $202.83 | $212.92 | $201.82 | $212.05 | $212.05 | 355,348 |
2022-10-12 | $207.91 | $208.48 | $206.50 | $206.89 | $206.89 | 474,473 |
2022-10-11 | $207.92 | $210.40 | $206.00 | $207.42 | $207.42 | 217,185 |
2022-10-10 | $211.18 | $211.18 | $207.33 | $208.84 | $208.84 | 150,640 |
2022-10-07 | $214.31 | $214.31 | $209.38 | $210.55 | $210.55 | 190,079 |
2022-10-06 | $217.66 | $219.48 | $216.26 | $216.65 | $216.65 | 599,471 |
2022-10-05 | $216.67 | $220.03 | $215.02 | $218.87 | $218.87 | 272,189 |
2022-10-04 | $215.84 | $219.40 | $215.84 | $219.40 | $219.40 | 541,642 |
2022-10-03 | $209.28 | $213.44 | $208.04 | $212.26 | $212.26 | 400,404 |
2022-09-30 | $209.50 | $211.85 | $206.81 | $207.04 | $207.04 | 334,463 |
2022-09-29 | $211.99 | $212.22 | $207.96 | $209.77 | $209.77 | 389,527 |
2022-09-28 | $210.78 | $215.29 | $209.54 | $214.29 | $214.29 | 339,306 |
2022-09-27 | $212.53 | $213.82 | $208.45 | $209.88 | $209.88 | 348,318 |
2022-09-26 | $211.64 | $213.84 | $209.50 | $210.20 | $210.20 | 410,929 |
2022-09-23 | $214.82 | $214.84 | $210.77 | $213.48 | $212.49 | 252,135 |
2022-09-22 | $219.38 | $219.49 | $216.91 | $217.28 | $216.28 | 341,990 |
2022-09-21 | $224.80 | $226.46 | $219.69 | $219.72 | $218.70 | 406,141 |
2022-09-20 | $224.08 | $224.67 | $222.05 | $223.52 | $222.49 | 220,227 |
2022-09-19 | $222.56 | $226.25 | $222.56 | $226.14 | $225.09 | 291,320 |
2022-09-16 | $224.23 | $224.80 | $222.53 | $224.42 | $223.38 | 249,157 |
2022-09-15 | $228.25 | $229.98 | $225.87 | $226.71 | $225.66 | 344,971 |
2022-09-14 | $229.16 | $229.84 | $227.11 | $229.05 | $227.99 | 145,539 |
2022-09-13 | $233.23 | $233.62 | $227.59 | $228.26 | $227.20 | 462,395 |
2022-09-12 | $237.08 | $238.81 | $237.04 | $238.46 | $237.36 | 317,950 |
2022-09-09 | $233.51 | $236.35 | $233.51 | $235.79 | $235.79 | 157,466 |
2022-09-08 | $229.00 | $232.02 | $228.20 | $231.94 | $231.94 | 226,382 |
2022-09-07 | $225.68 | $230.64 | $225.68 | $230.20 | $230.20 | 247,164 |
2022-09-06 | $227.78 | $227.84 | $224.74 | $226.00 | $226.00 | 206,392 |
2022-09-02 | $231.72 | $232.11 | $225.95 | $226.98 | $226.98 | 139,702 |
2022-09-01 | $227.84 | $229.40 | $225.62 | $229.27 | $229.27 | 129,521 |
2022-08-31 | $231.72 | $232.50 | $229.11 | $229.11 | $229.11 | 169,305 |
2022-08-30 | $234.39 | $234.39 | $229.58 | $230.83 | $230.83 | 111,909 |
2022-08-29 | $233.56 | $235.32 | $232.72 | $233.47 | $233.47 | 184,305 |
2022-08-26 | $243.52 | $243.52 | $235.07 | $235.11 | $235.11 | 245,742 |
2022-08-25 | $240.56 | $243.22 | $240.22 | $243.19 | $243.19 | 138,285 |
2022-08-24 | $238.59 | $240.60 | $238.49 | $239.67 | $239.67 | 56,549 |
2022-08-23 | $239.49 | $240.65 | $238.65 | $238.80 | $238.80 | 189,119 |
2022-08-22 | $241.38 | $241.47 | $238.65 | $239.28 | $239.28 | 385,791 |
2022-08-19 | $246.13 | $246.40 | $243.83 | $244.39 | $244.39 | 98,600 |
2022-08-18 | $247.60 | $248.41 | $246.69 | $248.07 | $248.07 | 76,559 |
2022-08-17 | $247.54 | $248.88 | $246.23 | $247.24 | $247.24 | 177,612 |
2022-08-16 | $248.21 | $250.64 | $247.77 | $249.40 | $249.40 | 220,124 |
2022-08-15 | $246.71 | $249.30 | $246.39 | $249.03 | $249.03 | 180,435 |
2022-08-12 | $245.27 | $248.06 | $244.64 | $248.00 | $248.00 | 202,729 |
2022-08-11 | $245.43 | $247.06 | $243.49 | $243.93 | $243.93 | 594,834 |
2022-08-10 | $242.82 | $244.01 | $242.29 | $243.86 | $243.86 | 78,441 |
2022-08-09 | $239.16 | $239.29 | $237.79 | $238.52 | $238.52 | 68,706 |
2022-08-08 | $240.68 | $242.46 | $239.28 | $239.94 | $239.94 | 155,800 |
2022-08-05 | $237.10 | $240.01 | $237.10 | $239.81 | $239.81 | 177,673 |
2022-08-04 | $239.75 | $240.41 | $238.94 | $239.87 | $239.87 | 90,763 |
2022-08-03 | $237.65 | $240.68 | $237.58 | $240.01 | $240.01 | 167,781 |
2022-08-02 | $236.46 | $238.98 | $235.47 | $236.28 | $236.28 | 170,408 |
2022-08-01 | $236.53 | $238.89 | $235.90 | $237.56 | $237.56 | 219,217 |
2022-07-29 | $235.33 | $238.60 | $235.08 | $238.01 | $238.01 | 292,435 |
2022-07-28 | $232.15 | $235.06 | $230.05 | $234.88 | $234.88 | 204,994 |
2022-07-27 | $227.95 | $232.72 | $227.95 | $231.86 | $231.86 | 150,778 |
2022-07-26 | $227.58 | $227.58 | $225.45 | $225.92 | $225.92 | 172,825 |
2022-07-25 | $228.71 | $229.13 | $227.41 | $228.82 | $228.82 | 332,150 |
2022-07-22 | $230.93 | $231.70 | $227.15 | $228.44 | $228.44 | 196,133 |
2022-07-21 | $228.42 | $230.85 | $226.85 | $230.83 | $230.83 | 110,348 |
2022-07-20 | $226.60 | $229.38 | $226.39 | $228.71 | $228.71 | 454,901 |
2022-07-19 | $222.96 | $227.01 | $222.77 | $226.73 | $226.73 | 229,881 |
2022-07-18 | $224.24 | $224.87 | $220.06 | $220.68 | $220.68 | 277,844 |
2022-07-15 | $220.47 | $222.30 | $219.48 | $222.19 | $222.19 | 376,574 |
2022-07-14 | $216.28 | $218.29 | $214.23 | $217.92 | $217.92 | 311,868 |
2022-07-13 | $216.97 | $220.42 | $216.65 | $218.94 | $218.94 | 188,024 |
2022-07-12 | $221.34 | $222.83 | $218.90 | $220.02 | $220.02 | 199,549 |
2022-07-11 | $222.94 | $223.40 | $221.37 | $221.82 | $221.82 | 167,102 |
2022-07-08 | $223.86 | $225.95 | $223.05 | $224.72 | $224.72 | 178,255 |
2022-07-07 | $222.29 | $225.35 | $222.29 | $224.85 | $224.85 | 327,986 |
2022-07-06 | $221.23 | $222.62 | $219.19 | $221.33 | $221.33 | 428,623 |
2022-07-05 | $217.25 | $220.92 | $215.25 | $220.85 | $220.85 | 241,459 |
2022-07-01 | $217.04 | $220.44 | $215.89 | $220.16 | $220.16 | 283,428 |
2022-06-30 | $217.13 | $219.69 | $214.95 | $217.39 | $217.39 | 426,059 |
2022-06-29 | $220.46 | $220.68 | $218.53 | $219.71 | $219.71 | 162,738 |
2022-06-28 | $225.63 | $227.16 | $220.08 | $220.14 | $220.14 | 189,640 |
2022-06-27 | $226.20 | $226.31 | $224.06 | $224.68 | $224.68 | 287,074 |
2022-06-24 | $220.21 | $225.41 | $220.21 | $225.33 | $225.33 | 203,288 |
2022-06-23 | $217.21 | $218.88 | $215.32 | $218.53 | $218.53 | 353,448 |
2022-06-22 | $214.04 | $218.49 | $213.71 | $216.11 | $216.11 | 398,831 |
2022-06-21 | $214.65 | $217.32 | $214.65 | $216.36 | $216.36 | 493,633 |
2022-06-17 | $211.16 | $213.28 | $209.35 | $211.45 | $211.45 | 777,190 |
2022-06-16 | $213.21 | $213.31 | $209.16 | $210.65 | $210.65 | 309,599 |
2022-06-15 | $217.29 | $220.94 | $214.23 | $218.26 | $218.26 | 318,883 |
2022-06-14 | $216.91 | $217.37 | $213.22 | $215.11 | $215.11 | 526,605 |
2022-06-13 | $219.24 | $219.94 | $214.82 | $215.74 | $215.74 | 772,974 |
2022-06-10 | $228.16 | $228.16 | $224.72 | $224.89 | $224.89 | 428,711 |
2022-06-09 | $236.41 | $237.28 | $231.65 | $231.70 | $231.70 | 110,613 |
2022-06-08 | $239.51 | $240.47 | $237.41 | $237.93 | $237.28 | 84,241 |
2022-06-07 | $236.03 | $240.81 | $235.71 | $240.65 | $239.99 | 194,267 |
2022-06-06 | $239.84 | $240.69 | $237.55 | $238.06 | $237.41 | 432,226 |
2022-06-03 | $238.57 | $239.22 | $236.81 | $237.42 | $236.77 | 111,622 |
2022-06-02 | $236.12 | $241.32 | $235.31 | $241.32 | $240.66 | 257,522 |
2022-06-01 | $239.36 | $240.08 | $234.70 | $236.47 | $235.82 | 392,474 |
2022-05-31 | $239.01 | $240.16 | $236.76 | $238.12 | $237.47 | 234,489 |
2022-05-27 | $235.66 | $240.06 | $235.63 | $240.06 | $239.40 | 168,088 |
2022-05-26 | $230.13 | $235.10 | $230.13 | $234.06 | $233.42 | 251,111 |
2022-05-25 | $225.80 | $230.58 | $225.70 | $229.30 | $228.67 | 222,444 |
2022-05-24 | $226.54 | $227.54 | $223.16 | $226.88 | $226.26 | 218,778 |
2022-05-23 | $227.01 | $229.60 | $225.44 | $229.05 | $228.42 | 376,835 |
2022-05-20 | $227.29 | $227.65 | $219.85 | $225.19 | $224.58 | 206,633 |
2022-05-19 | $224.38 | $227.71 | $223.72 | $225.07 | $224.46 | 273,419 |
2022-05-18 | $232.57 | $232.83 | $225.39 | $226.14 | $225.52 | 237,732 |
2022-05-17 | $234.46 | $235.53 | $232.15 | $235.44 | $234.80 | 419,144 |
2022-05-16 | $231.09 | $232.77 | $229.60 | $230.54 | $229.91 | 276,231 |
2022-05-13 | $228.37 | $232.59 | $228.32 | $231.62 | $230.99 | 763,643 |
2022-05-12 | $223.73 | $227.93 | $221.74 | $225.80 | $225.18 | 244,798 |
2022-05-11 | $229.14 | $232.66 | $225.26 | $225.49 | $224.87 | 272,778 |
2022-05-10 | $232.69 | $233.61 | $227.00 | $229.77 | $229.14 | 328,329 |
2022-05-09 | $233.78 | $234.33 | $228.21 | $229.23 | $228.60 | 316,350 |
2022-05-06 | $238.04 | $239.56 | $234.11 | $237.38 | $236.73 | 277,895 |
2022-05-05 | $245.66 | $245.84 | $236.75 | $239.28 | $238.63 | 297,995 |
2022-05-04 | $241.64 | $248.74 | $239.36 | $248.30 | $247.62 | 384,656 |
2022-05-03 | $240.14 | $242.62 | $239.53 | $241.18 | $240.52 | 314,527 |
2022-05-02 | $238.50 | $240.84 | $234.74 | $240.27 | $239.61 | 403,145 |
2022-04-29 | $245.16 | $246.78 | $238.22 | $238.68 | $238.03 | 379,951 |
2022-04-28 | $244.23 | $248.56 | $241.50 | $247.35 | $246.67 | 200,686 |
2022-04-27 | $241.74 | $244.50 | $240.29 | $241.57 | $240.91 | 188,377 |
2022-04-26 | $246.73 | $246.93 | $241.04 | $241.04 | $240.38 | 182,309 |
2022-04-25 | $245.35 | $248.47 | $242.92 | $248.41 | $247.73 | 192,047 |
2022-04-22 | $253.13 | $253.13 | $246.55 | $246.89 | $246.22 | 156,974 |
2022-04-21 | $260.31 | $261.10 | $253.15 | $253.76 | $253.07 | 156,754 |
2022-04-20 | $259.10 | $259.66 | $257.42 | $257.93 | $257.23 | 164,437 |
2022-04-19 | $253.54 | $258.64 | $253.54 | $258.11 | $257.41 | 225,899 |
2022-04-18 | $253.66 | $254.89 | $252.46 | $253.72 | $253.03 | 177,343 |
2022-04-14 | $257.24 | $258.08 | $254.06 | $254.13 | $253.44 | 254,468 |
2022-04-13 | $253.99 | $257.64 | $253.99 | $257.21 | $256.51 | 141,295 |
2022-04-12 | $256.94 | $258.32 | $253.13 | $254.08 | $253.39 | 152,157 |
2022-04-11 | $256.95 | $257.49 | $254.52 | $254.77 | $254.07 | 277,561 |
2022-04-08 | $259.37 | $260.54 | $258.00 | $258.80 | $258.09 | 102,597 |
2022-04-07 | $258.25 | $260.85 | $256.78 | $259.59 | $258.88 | 410,986 |
2022-04-06 | $259.34 | $260.07 | $257.04 | $258.74 | $258.03 | 87,782 |
2022-04-05 | $264.51 | $265.51 | $260.93 | $261.52 | $260.81 | 100,642 |
2022-04-04 | $263.65 | $265.39 | $263.22 | $265.31 | $264.59 | 76,016 |
2022-04-01 | $263.05 | $263.33 | $260.99 | $263.27 | $262.55 | 80,302 |
2022-03-31 | $266.09 | $266.20 | $262.16 | $262.37 | $261.65 | 131,708 |
2022-03-30 | $267.57 | $267.88 | $264.93 | $266.09 | $265.36 | 126,984 |
2022-03-29 | $266.55 | $268.70 | $265.52 | $268.21 | $267.48 | 1,791,347 |
2022-03-28 | $262.35 | $264.63 | $260.95 | $264.63 | $263.91 | 1,021,248 |
2022-03-25 | $262.08 | $262.78 | $260.39 | $262.76 | $262.04 | 920,995 |
2022-03-24 | $259.01 | $261.59 | $258.39 | $261.55 | $260.84 | 66,785 |
2022-03-23 | $260.60 | $261.59 | $258.70 | $258.75 | $257.29 | 95,370 |
2022-03-22 | $259.83 | $262.70 | $259.83 | $262.10 | $260.62 | 196,123 |
2022-03-21 | $259.10 | $260.46 | $256.94 | $259.20 | $257.74 | 114,851 |
2022-03-18 | $255.37 | $259.59 | $255.33 | $259.13 | $257.67 | 379,583 |
2022-03-17 | $251.63 | $256.30 | $251.58 | $256.19 | $254.74 | 215,108 |
2022-03-16 | $249.31 | $252.97 | $246.68 | $252.89 | $251.46 | 312,510 |
2022-03-15 | $243.04 | $247.31 | $242.69 | $246.88 | $245.49 | 167,843 |
2022-03-14 | $244.19 | $246.21 | $241.19 | $242.02 | $240.65 | 181,130 |
2022-03-11 | $248.97 | $249.24 | $243.91 | $244.18 | $242.80 | 134,967 |
2022-03-10 | $245.98 | $248.03 | $244.60 | $247.59 | $246.19 | 143,355 |
2022-03-09 | $247.04 | $249.67 | $246.09 | $248.48 | $247.08 | 188,918 |
2022-03-08 | $243.60 | $248.11 | $241.13 | $242.05 | $240.68 | 216,387 |
2022-03-07 | $250.55 | $250.86 | $243.40 | $243.55 | $242.18 | 348,662 |
2022-03-04 | $251.42 | $251.77 | $248.77 | $251.13 | $249.71 | 180,638 |
2022-03-03 | $256.88 | $256.96 | $252.53 | $253.56 | $252.13 | 131,535 |
2022-03-02 | $252.12 | $256.35 | $251.60 | $255.54 | $254.10 | 305,451 |
2022-03-01 | $253.87 | $254.93 | $249.15 | $250.62 | $249.21 | 187,628 |
2022-02-28 | $252.26 | $255.57 | $251.23 | $254.72 | $253.28 | 310,005 |
2022-02-25 | $249.75 | $254.97 | $249.16 | $254.88 | $253.44 | 228,854 |
2022-02-24 | $238.68 | $249.63 | $238.14 | $249.26 | $247.85 | 350,219 |
2022-02-23 | $251.69 | $251.72 | $244.77 | $245.16 | $243.78 | 382,904 |
2022-02-22 | $251.14 | $253.12 | $247.74 | $249.78 | $248.37 | 249,627 |
2022-02-18 | $254.58 | $255.30 | $251.24 | $252.57 | $251.15 | 157,960 |
2022-02-17 | $258.08 | $258.47 | $254.04 | $254.44 | $253.00 | 95,508 |
2022-02-16 | $258.60 | $261.04 | $257.59 | $260.39 | $258.92 | 198,059 |
2022-02-15 | $258.18 | $260.19 | $258.18 | $260.00 | $258.53 | 111,409 |
2022-02-14 | $256.00 | $257.10 | $253.61 | $255.52 | $254.08 | 225,521 |
2022-02-11 | $261.61 | $262.75 | $255.50 | $256.55 | $255.10 | 252,047 |
2022-02-10 | $262.49 | $266.54 | $260.15 | $261.42 | $259.95 | 190,537 |
2022-02-09 | $264.44 | $266.14 | $264.44 | $265.98 | $264.48 | 178,322 |
2022-02-08 | $259.29 | $262.45 | $258.48 | $261.84 | $260.36 | 153,374 |
2022-02-07 | $260.92 | $261.68 | $258.74 | $259.43 | $257.97 | 177,246 |
2022-02-04 | $258.39 | $262.36 | $257.29 | $260.31 | $258.84 | 126,305 |
2022-02-03 | $261.24 | $262.33 | $258.05 | $258.46 | $257.00 | 377,003 |
2022-02-02 | $264.63 | $265.35 | $262.53 | $264.92 | $263.43 | 548,135 |
2022-02-01 | $261.91 | $263.49 | $259.63 | $263.21 | $261.73 | 214,063 |
2022-01-31 | $255.34 | $261.35 | $255.09 | $261.18 | $259.71 | 274,619 |
2022-01-28 | $250.37 | $255.72 | $247.57 | $255.70 | $254.26 | 539,555 |
2022-01-27 | $254.13 | $255.99 | $248.68 | $249.65 | $248.24 | 289,355 |
2022-01-26 | $256.25 | $258.00 | $248.83 | $251.27 | $249.85 | 298,686 |
2022-01-25 | $252.06 | $255.47 | $248.37 | $252.37 | $250.95 | 372,910 |
2022-01-24 | $250.38 | $255.87 | $244.22 | $255.72 | $254.28 | 1,189,437 |
2022-01-21 | $258.32 | $260.01 | $254.17 | $254.24 | $252.81 | 382,599 |
2022-01-20 | $263.52 | $266.48 | $259.03 | $259.36 | $257.90 | 261,675 |
2022-01-19 | $266.03 | $267.05 | $262.24 | $262.43 | $260.95 | 205,142 |
2022-01-18 | $267.43 | $267.43 | $264.59 | $265.11 | $263.61 | 203,991 |
2022-01-14 | $268.51 | $270.50 | $267.35 | $270.39 | $268.86 | 148,577 |
2022-01-13 | $274.91 | $275.21 | $269.89 | $270.28 | $268.76 | 141,135 |
2022-01-12 | $275.01 | $275.69 | $273.01 | $274.36 | $272.81 | 192,021 |
2022-01-11 | $270.88 | $273.78 | $269.36 | $273.74 | $272.20 | 152,443 |
2022-01-10 | $269.66 | $271.21 | $265.81 | $270.64 | $269.11 | 307,332 |
2022-01-07 | $272.70 | $273.85 | $270.72 | $271.63 | $270.10 | 131,832 |
2022-01-06 | $272.79 | $274.45 | $271.04 | $272.86 | $271.32 | 369,760 |
2022-01-05 | $278.60 | $278.95 | $272.66 | $272.66 | $271.12 | 272,842 |
2022-01-04 | $280.02 | $280.44 | $277.69 | $278.87 | $277.30 | 175,709 |
2022-01-03 | $278.40 | $279.25 | $276.97 | $279.09 | $277.52 | 229,732 |
2021-12-31 | $278.35 | $278.84 | $277.50 | $277.50 | $275.93 | 127,770 |
2021-12-30 | $279.13 | $280.02 | $278.26 | $278.50 | $276.93 | 100,536 |
2021-12-29 | $278.59 | $279.49 | $278.09 | $278.91 | $277.34 | 242,183 |
2021-12-28 | $279.31 | $280.14 | $278.31 | $278.69 | $277.12 | 170,048 |
2021-12-27 | $276.20 | $279.11 | $276.20 | $279.11 | $277.54 | 222,722 |
2021-12-23 | $274.77 | $276.42 | $274.33 | $275.60 | $274.05 | 227,415 |
2021-12-22 | $270.99 | $273.97 | $270.99 | $273.97 | $272.42 | 367,439 |
2021-12-21 | $268.09 | $271.27 | $267.38 | $271.24 | $269.71 | 232,621 |
2021-12-20 | $265.62 | $266.15 | $263.69 | $265.87 | $264.37 | 206,537 |
2021-12-17 | $269.40 | $271.59 | $267.45 | $269.25 | $267.73 | 318,158 |
2021-12-16 | $274.94 | $275.16 | $270.00 | $271.06 | $269.53 | 323,337 |
2021-12-15 | $269.91 | $273.98 | $267.87 | $273.81 | $272.27 | 254,016 |
2021-12-14 | $269.39 | $271.07 | $268.01 | $269.62 | $268.10 | 173,386 |
2021-12-13 | $273.70 | $274.06 | $271.55 | $271.68 | $270.15 | 172,273 |
2021-12-10 | $274.72 | $275.33 | $272.88 | $275.01 | $272.64 | 219,408 |
2021-12-09 | $274.73 | $275.32 | $273.08 | $273.15 | $270.80 | 133,973 |
2021-12-08 | $275.05 | $275.87 | $274.12 | $275.74 | $273.37 | 105,849 |
2021-12-07 | $272.49 | $275.17 | $272.39 | $274.61 | $272.25 | 173,758 |
2021-12-06 | $267.17 | $269.90 | $265.29 | $268.88 | $266.57 | 363,444 |
2021-12-03 | $269.54 | $269.87 | $262.95 | $266.09 | $263.80 | 279,106 |
2021-12-02 | $264.21 | $269.29 | $264.21 | $268.38 | $266.07 | 211,102 |
2021-12-01 | $271.14 | $272.94 | $264.03 | $264.30 | $262.03 | 299,622 |
2021-11-30 | $271.65 | $272.74 | $267.60 | $268.25 | $265.94 | 251,054 |
2021-11-29 | $273.75 | $274.59 | $271.53 | $273.31 | $270.96 | 117,061 |
2021-11-26 | $272.12 | $273.16 | $269.63 | $270.39 | $268.06 | 92,122 |
2021-11-24 | $274.88 | $276.82 | $274.12 | $276.79 | $274.41 | 103,002 |
2021-11-23 | $275.63 | $276.66 | $273.60 | $275.84 | $273.47 | 82,926 |
2021-11-22 | $278.05 | $279.42 | $275.76 | $275.86 | $273.49 | 93,594 |
2021-11-19 | $277.64 | $278.34 | $276.91 | $277.05 | $274.67 | 317,795 |
2021-11-18 | $277.99 | $278.08 | $275.93 | $277.86 | $275.47 | 85,447 |
2021-11-17 | $278.14 | $278.14 | $276.98 | $277.33 | $274.94 | 79,799 |
2021-11-16 | $277.14 | $279.01 | $277.14 | $278.42 | $276.02 | 98,537 |
2021-11-15 | $277.98 | $278.00 | $276.56 | $277.24 | $274.85 | 165,655 |
2021-11-12 | $276.08 | $277.48 | $275.62 | $277.33 | $274.94 | 69,305 |
2021-11-11 | $276.20 | $276.20 | $275.26 | $275.34 | $272.97 | 57,264 |
2021-11-10 | $276.55 | $277.62 | $274.09 | $274.90 | $272.53 | 172,367 |
2021-11-09 | $278.96 | $278.96 | $276.78 | $277.52 | $275.13 | 82,857 |
2021-11-08 | $279.08 | $279.15 | $278.17 | $278.57 | $276.17 | 63,164 |
2021-11-05 | $278.50 | $279.45 | $277.28 | $278.12 | $275.73 | 66,805 |
2021-11-04 | $276.49 | $277.49 | $276.18 | $276.99 | $274.61 | 81,928 |
2021-11-03 | $273.72 | $276.28 | $273.72 | $275.94 | $273.57 | 135,654 |
2021-11-02 | $273.28 | $274.25 | $273.28 | $274.25 | $271.89 | 197,683 |
2021-11-01 | $273.01 | $273.33 | $271.86 | $273.25 | $270.90 | 90,148 |
2021-10-29 | $270.09 | $272.23 | $270.09 | $271.96 | $269.62 | 42,787 |
2021-10-28 | $269.49 | $271.66 | $269.49 | $271.60 | $269.26 | 37,711 |
2021-10-27 | $270.76 | $271.06 | $268.65 | $268.65 | $266.34 | 111,393 |
2021-10-26 | $271.90 | $272.30 | $270.59 | $270.69 | $268.36 | 104,218 |
2021-10-25 | $270.07 | $270.93 | $268.98 | $270.61 | $268.28 | 85,840 |
2021-10-22 | $269.23 | $270.01 | $267.94 | $269.22 | $266.90 | 58,318 |
2021-10-21 | $268.36 | $269.66 | $268.27 | $269.62 | $267.30 | 64,623 |
2021-10-20 | $267.80 | $268.87 | $267.80 | $268.73 | $266.42 | 67,362 |
2021-10-19 | $266.84 | $267.72 | $266.49 | $267.62 | $265.32 | 110,177 |
2021-10-18 | $263.83 | $265.79 | $263.56 | $265.77 | $263.48 | 315,757 |
2021-10-15 | $264.68 | $265.30 | $264.36 | $264.88 | $262.60 | 128,177 |
2021-10-14 | $261.45 | $263.27 | $261.40 | $263.24 | $260.97 | 53,308 |
2021-10-13 | $258.43 | $259.30 | $256.75 | $258.96 | $256.73 | 288,876 |
2021-10-12 | $258.61 | $259.01 | $257.25 | $257.82 | $255.60 | 79,590 |
2021-10-11 | $259.42 | $261.22 | $257.94 | $257.99 | $255.77 | 60,082 |
2021-10-08 | $261.21 | $261.21 | $259.47 | $259.80 | $257.56 | 73,384 |
2021-10-07 | $260.05 | $262.10 | $260.05 | $260.41 | $258.17 | 118,349 |
2021-10-06 | $254.82 | $258.09 | $253.90 | $258.01 | $255.79 | 158,604 |
2021-10-05 | $255.35 | $258.26 | $255.06 | $257.06 | $254.85 | 43,023 |
2021-10-04 | $257.18 | $257.24 | $253.27 | $254.66 | $252.47 | 163,708 |
2021-10-01 | $255.89 | $258.97 | $253.83 | $257.98 | $255.76 | 166,072 |
2021-09-30 | $258.86 | $259.01 | $254.85 | $254.85 | $252.66 | 131,704 |
2021-09-29 | $258.46 | $259.24 | $257.47 | $257.78 | $255.56 | 105,377 |
2021-09-28 | $261.19 | $261.23 | $257.18 | $257.54 | $255.32 | 358,288 |
2021-09-27 | $262.75 | $263.56 | $262.68 | $262.82 | $260.56 | 127,150 |
2021-09-24 | $262.24 | $263.86 | $262.13 | $263.40 | $261.13 | 65,883 |
2021-09-23 | $262.02 | $265.03 | $262.02 | $264.11 | $261.00 | 84,549 |
2021-09-22 | $259.59 | $261.97 | $259.44 | $260.81 | $257.74 | 78,733 |
2021-09-21 | $259.84 | $260.40 | $257.95 | $258.35 | $255.31 | 70,349 |
2021-09-20 | $258.72 | $259.68 | $255.20 | $258.37 | $255.33 | 163,232 |
2021-09-17 | $264.80 | $264.80 | $262.56 | $262.63 | $259.54 | 81,682 |
2021-09-16 | $265.15 | $265.74 | $263.61 | $265.13 | $262.01 | 74,093 |
2021-09-15 | $263.51 | $265.56 | $262.58 | $265.40 | $262.28 | 123,548 |
2021-09-14 | $265.36 | $265.46 | $262.52 | $263.09 | $260.00 | 67,720 |
2021-09-13 | $265.96 | $266.15 | $263.44 | $264.65 | $261.54 | 151,160 |
2021-09-10 | $267.29 | $267.62 | $264.02 | $264.12 | $261.01 | 67,514 |
2021-09-09 | $266.88 | $268.23 | $266.12 | $266.20 | $263.07 | 116,150 |
2021-09-08 | $267.57 | $267.58 | $266.16 | $267.19 | $264.05 | 49,028 |
2021-09-07 | $269.11 | $269.11 | $267.55 | $267.77 | $264.62 | 71,204 |
2021-09-03 | $268.58 | $269.16 | $268.40 | $268.88 | $265.72 | 55,161 |
2021-09-02 | $269.07 | $269.41 | $268.33 | $269.00 | $265.84 | 37,911 |
2021-09-01 | $268.47 | $268.88 | $267.95 | $268.18 | $265.03 | 157,342 |
2021-08-31 | $268.33 | $268.33 | $267.47 | $267.65 | $264.50 | 165,982 |
2021-08-30 | $267.86 | $268.68 | $267.48 | $268.13 | $264.98 | 32,833 |
2021-08-27 | $264.93 | $267.44 | $264.93 | $267.20 | $264.06 | 50,939 |
2021-08-26 | $266.07 | $266.07 | $264.40 | $264.49 | $261.38 | 39,833 |
2021-08-25 | $265.77 | $266.42 | $265.48 | $266.05 | $262.92 | 107,703 |
2021-08-24 | $265.26 | $265.71 | $264.93 | $265.42 | $262.30 | 63,025 |
2021-08-23 | $262.88 | $264.95 | $262.88 | $264.45 | $261.34 | 52,975 |
2021-08-20 | $259.96 | $262.04 | $259.49 | $261.85 | $258.77 | 50,413 |
2021-08-19 | $257.94 | $260.33 | $257.64 | $259.53 | $256.48 | 79,017 |
2021-08-18 | $261.94 | $262.67 | $259.60 | $259.75 | $256.70 | 123,352 |
2021-08-17 | $262.83 | $262.94 | $260.52 | $262.43 | $259.34 | 57,393 |
2021-08-16 | $263.10 | $264.34 | $262.22 | $264.34 | $261.23 | 51,999 |
2021-08-13 | $264.32 | $264.32 | $263.82 | $264.21 | $261.10 | 63,099 |
2021-08-12 | $263.36 | $264.05 | $262.66 | $263.95 | $260.85 | 52,315 |
2021-08-11 | $263.46 | $263.52 | $262.28 | $263.32 | $260.22 | 46,506 |
2021-08-10 | $263.06 | $263.22 | $262.43 | $262.77 | $259.68 | 65,456 |
2021-08-09 | $262.83 | $262.98 | $262.03 | $262.55 | $259.46 | 36,956 |
2021-08-06 | $262.80 | $263.26 | $262.33 | $262.78 | $259.69 | 65,750 |
2021-08-05 | $261.06 | $262.45 | $261.06 | $262.38 | $259.29 | 111,620 |
2021-08-04 | $261.11 | $261.38 | $260.43 | $260.43 | $257.37 | 138,545 |
2021-08-03 | $260.35 | $261.84 | $258.76 | $261.76 | $258.68 | 104,265 |
2021-08-02 | $261.77 | $261.85 | $259.75 | $259.96 | $256.90 | 117,038 |
2021-07-30 | $260.26 | $261.61 | $260.14 | $260.28 | $257.22 | 107,913 |
2021-07-29 | $261.60 | $262.64 | $261.60 | $261.87 | $258.79 | 82,630 |
2021-07-28 | $260.68 | $261.57 | $259.83 | $260.68 | $257.61 | 141,246 |
2021-07-27 | $260.94 | $260.94 | $258.35 | $260.23 | $257.17 | 46,222 |
2021-07-26 | $260.99 | $261.69 | $260.85 | $261.69 | $258.61 | 81,542 |
2021-07-23 | $259.90 | $261.36 | $259.35 | $261.09 | $258.02 | 57,247 |
2021-07-22 | $258.50 | $258.89 | $257.70 | $258.74 | $255.70 | 59,478 |
2021-07-21 | $256.93 | $258.51 | $256.89 | $258.47 | $255.43 | 67,249 |
2021-07-20 | $252.56 | $256.96 | $252.05 | $256.20 | $253.19 | 126,455 |
2021-07-19 | $252.21 | $252.39 | $250.35 | $251.89 | $248.93 | 109,751 |
2021-07-16 | $258.64 | $258.64 | $255.34 | $255.52 | $252.52 | 99,665 |
2021-07-15 | $257.74 | $258.11 | $256.18 | $257.64 | $254.61 | 111,840 |
2021-07-14 | $260.00 | $260.11 | $257.99 | $258.36 | $255.32 | 98,186 |
2021-07-13 | $259.80 | $260.18 | $258.66 | $258.71 | $255.67 | 249,648 |
2021-07-12 | $259.37 | $260.24 | $259.08 | $260.14 | $257.08 | 58,114 |
2021-07-09 | $257.46 | $259.60 | $257.46 | $259.41 | $256.36 | 57,972 |
2021-07-08 | $254.93 | $256.96 | $254.21 | $256.45 | $253.43 | 99,225 |
2021-07-07 | $258.67 | $258.90 | $257.00 | $258.53 | $255.49 | 86,310 |
2021-07-06 | $258.76 | $258.82 | $256.51 | $258.05 | $255.02 | 42,621 |
2021-07-02 | $258.23 | $258.93 | $257.75 | $258.74 | $255.70 | 38,936 |
2021-07-01 | $256.44 | $257.38 | $256.32 | $257.33 | $254.30 | 134,340 |
2021-06-30 | $255.77 | $256.31 | $255.68 | $255.91 | $252.90 | 69,694 |
2021-06-29 | $256.43 | $256.58 | $255.64 | $256.01 | $253.00 | 54,925 |
2021-06-28 | $256.24 | $256.24 | $254.95 | $256.01 | $253.00 | 721,762 |
2021-06-25 | $255.44 | $255.87 | $255.09 | $255.54 | $252.54 | 335,270 |
2021-06-24 | $254.21 | $254.91 | $254.13 | $254.68 | $251.69 | 62,848 |
2021-06-23 | $253.44 | $253.85 | $252.94 | $252.94 | $249.97 | 80,436 |
2021-06-22 | $251.95 | $253.63 | $251.40 | $253.15 | $250.17 | 59,938 |
2021-06-21 | $249.40 | $251.78 | $248.85 | $251.73 | $248.77 | 109,307 |
2021-06-18 | $249.63 | $249.93 | $248.09 | $248.21 | $245.29 | 76,596 |
2021-06-17 | $251.50 | $252.07 | $249.94 | $251.55 | $248.59 | 65,927 |
2021-06-16 | $253.28 | $253.28 | $250.37 | $251.74 | $248.78 | 82,815 |
2021-06-15 | $253.76 | $253.76 | $252.33 | $253.04 | $250.06 | 70,792 |
2021-06-14 | $253.40 | $253.66 | $252.49 | $253.66 | $250.68 | 97,151 |
2021-06-11 | $252.91 | $253.20 | $252.27 | $253.18 | $250.20 | 116,397 |
2021-06-10 | $252.31 | $253.06 | $251.51 | $252.47 | $249.50 | 59,792 |
2021-06-09 | $253.12 | $253.12 | $251.89 | $252.00 | $248.51 | 130,274 |
2021-06-08 | $252.86 | $252.94 | $251.27 | $252.59 | $249.09 | 117,829 |
2021-06-07 | $252.02 | $252.27 | $251.65 | $252.18 | $248.69 | 46,318 |
2021-06-04 | $251.04 | $252.16 | $251.01 | $252.02 | $248.53 | 66,857 |
2021-06-03 | $249.60 | $250.47 | $248.64 | $249.66 | $246.20 | 142,516 |
2021-06-02 | $251.21 | $251.37 | $250.50 | $251.01 | $247.53 | 59,542 |
2021-06-01 | $252.17 | $252.17 | $250.39 | $250.58 | $247.11 | 64,081 |
2021-05-28 | $251.21 | $251.34 | $250.51 | $250.51 | $247.04 | 596,786 |
2021-05-27 | $250.47 | $250.83 | $250.16 | $250.24 | $246.77 | 85,554 |
2021-05-26 | $249.31 | $250.00 | $249.00 | $249.78 | $246.32 | 98,765 |
2021-05-25 | $250.27 | $250.61 | $248.56 | $248.94 | $245.49 | 35,984 |
2021-05-24 | $248.72 | $250.26 | $248.57 | $249.59 | $246.13 | 48,362 |
2021-05-21 | $248.59 | $249.04 | $247.08 | $247.20 | $243.78 | 70,844 |
2021-05-20 | $245.00 | $247.96 | $245.00 | $247.22 | $243.80 | 54,901 |
2021-05-19 | $242.10 | $244.67 | $241.44 | $244.59 | $241.20 | 137,019 |
2021-05-18 | $247.51 | $247.74 | $245.28 | $245.44 | $242.04 | 89,863 |
2021-05-17 | $247.08 | $247.80 | $245.98 | $247.24 | $243.81 | 185,448 |
2021-05-14 | $245.67 | $248.36 | $245.67 | $247.91 | $244.48 | 96,867 |
2021-05-13 | $241.92 | $244.93 | $241.92 | $243.78 | $240.40 | 253,553 |
2021-05-12 | $244.68 | $245.63 | $240.70 | $241.11 | $237.77 | 106,223 |
2021-05-11 | $245.01 | $247.08 | $244.00 | $246.60 | $243.18 | 118,200 |
2021-05-10 | $251.74 | $251.74 | $248.58 | $248.62 | $245.18 | 71,649 |
2021-05-07 | $249.77 | $251.82 | $249.70 | $251.42 | $247.94 | 61,071 |
2021-05-06 | $247.95 | $249.49 | $246.56 | $249.36 | $245.91 | 90,266 |
2021-05-05 | $249.27 | $249.27 | $247.57 | $248.01 | $244.57 | 384,700 |
2021-05-04 | $248.64 | $248.72 | $245.81 | $248.10 | $244.66 | 162,904 |
2021-05-03 | $251.09 | $251.09 | $249.75 | $249.94 | $246.48 | 55,162 |
2021-04-30 | $249.73 | $250.48 | $249.09 | $249.74 | $246.28 | 125,838 |
2021-04-29 | $252.02 | $252.07 | $249.36 | $251.33 | $247.85 | 110,807 |
2021-04-28 | $250.40 | $251.11 | $250.02 | $250.29 | $246.82 | 84,496 |
2021-04-27 | $250.67 | $250.70 | $249.99 | $250.40 | $246.93 | 59,683 |
2021-04-26 | $250.12 | $250.80 | $250.07 | $250.43 | $246.96 | 90,731 |
2021-04-23 | $247.25 | $250.40 | $247.22 | $249.54 | $246.08 | 32,729 |
2021-04-22 | $248.61 | $249.53 | $246.06 | $246.67 | $243.25 | 87,899 |
2021-04-21 | $245.67 | $248.71 | $245.57 | $248.71 | $245.26 | 233,681 |
2021-04-20 | $247.29 | $247.84 | $245.00 | $245.99 | $242.58 | 125,485 |
2021-04-19 | $249.26 | $249.37 | $247.31 | $248.13 | $244.69 | 77,252 |
2021-04-16 | $249.93 | $250.01 | $248.70 | $249.78 | $246.32 | 117,498 |
2021-04-15 | $247.66 | $249.06 | $247.66 | $248.85 | $245.40 | 95,040 |
2021-04-14 | $246.95 | $248.04 | $246.05 | $246.29 | $242.88 | 171,405 |
2021-04-13 | $246.05 | $247.42 | $246.00 | $246.91 | $243.49 | 148,901 |
2021-04-12 | $245.93 | $246.31 | $245.22 | $246.11 | $242.70 | 138,625 |
2021-04-09 | $244.47 | $246.11 | $244.27 | $245.98 | $242.57 | 148,660 |
2021-04-08 | $244.11 | $244.48 | $243.60 | $244.44 | $241.05 | 47,392 |
2021-04-07 | $243.18 | $243.57 | $242.56 | $243.06 | $239.69 | 55,527 |
2021-04-06 | $243.05 | $244.03 | $242.87 | $243.23 | $239.86 | 122,686 |
2021-04-05 | $242.03 | $243.42 | $241.94 | $243.31 | $239.94 | 367,124 |
2021-04-01 | $238.80 | $240.33 | $238.71 | $240.32 | $236.99 | 110,204 |
2021-03-31 | $236.73 | $238.53 | $236.73 | $237.23 | $233.94 | 123,233 |
2021-03-30 | $235.66 | $236.62 | $234.94 | $236.20 | $232.93 | 142,957 |
2021-03-29 | $236.35 | $237.13 | $234.90 | $236.23 | $232.96 | 96,820 |
2021-03-26 | $234.25 | $237.47 | $233.72 | $237.19 | $233.90 | 210,691 |
2021-03-25 | $230.64 | $234.02 | $229.41 | $233.54 | $230.30 | 267,031 |
2021-03-24 | $235.34 | $236.18 | $232.46 | $232.46 | $228.56 | 98,007 |
2021-03-23 | $236.10 | $236.92 | $233.84 | $234.23 | $230.30 | 125,990 |
2021-03-22 | $235.58 | $237.81 | $235.58 | $236.76 | $232.79 | 80,660 |
2021-03-19 | $235.61 | $236.46 | $233.83 | $235.33 | $231.39 | 131,781 |
2021-03-18 | $237.78 | $239.13 | $235.11 | $235.53 | $231.58 | 84,800 |
2021-03-17 | $237.70 | $240.08 | $237.04 | $239.53 | $235.51 | 92,059 |
2021-03-16 | $239.86 | $240.03 | $238.14 | $238.70 | $234.70 | 114,408 |
2021-03-15 | $238.20 | $239.63 | $236.84 | $239.48 | $235.47 | 147,781 |
2021-03-12 | $236.57 | $238.00 | $236.00 | $237.87 | $233.88 | 152,275 |
2021-03-11 | $236.41 | $238.51 | $236.17 | $237.46 | $233.48 | 150,700 |
2021-03-10 | $234.65 | $235.62 | $233.95 | $234.48 | $230.55 | 411,598 |
2021-03-09 | $232.23 | $234.64 | $231.82 | $233.03 | $229.12 | 93,421 |
2021-03-08 | $231.23 | $232.93 | $229.34 | $229.43 | $225.58 | 145,597 |
2021-03-05 | $228.77 | $231.04 | $223.18 | $230.43 | $226.57 | 191,416 |
2021-03-04 | $229.77 | $230.86 | $223.38 | $226.30 | $222.51 | 159,282 |
2021-03-03 | $233.06 | $233.26 | $229.79 | $230.01 | $226.15 | 330,063 |
2021-03-02 | $235.64 | $235.64 | $233.08 | $233.13 | $229.22 | 118,499 |
2021-03-01 | $232.99 | $236.17 | $232.99 | $235.32 | $231.38 | 193,308 |
2021-02-26 | $231.74 | $232.57 | $227.96 | $229.51 | $225.66 | 122,034 |
2021-02-25 | $235.82 | $236.59 | $229.55 | $230.39 | $226.53 | 135,723 |
2021-02-24 | $233.37 | $236.82 | $232.90 | $236.59 | $232.62 | 117,257 |
2021-02-23 | $232.27 | $234.83 | $228.97 | $233.92 | $230.00 | 167,700 |
2021-02-22 | $234.30 | $235.75 | $233.95 | $233.98 | $230.06 | 134,682 |
2021-02-19 | $236.89 | $237.49 | $235.88 | $236.12 | $232.16 | 117,605 |
2021-02-18 | $235.37 | $236.45 | $234.10 | $235.93 | $231.98 | 138,502 |
2021-02-17 | $236.34 | $237.25 | $235.25 | $237.20 | $233.22 | 95,560 |
2021-02-16 | $238.79 | $238.88 | $236.89 | $237.43 | $233.45 | 116,976 |
2021-02-12 | $236.25 | $237.96 | $236.25 | $237.87 | $233.88 | 65,162 |
2021-02-11 | $237.16 | $237.16 | $235.22 | $236.64 | $232.67 | 62,122 |
2021-02-10 | $237.57 | $237.57 | $234.57 | $236.12 | $232.16 | 163,780 |
2021-02-09 | $235.81 | $236.68 | $235.47 | $236.23 | $232.27 | 130,565 |
2021-02-08 | $235.14 | $236.23 | $235.04 | $236.18 | $232.22 | 67,627 |
2021-02-05 | $234.36 | $234.36 | $233.20 | $234.03 | $230.11 | 459,056 |
2021-02-04 | $230.84 | $232.80 | $230.75 | $232.77 | $228.87 | 104,028 |
2021-02-03 | $230.44 | $230.98 | $229.07 | $229.93 | $226.08 | 117,994 |
2021-02-02 | $228.69 | $230.62 | $228.69 | $229.72 | $225.87 | 94,292 |
2021-02-01 | $224.77 | $226.93 | $223.44 | $226.47 | $222.67 | 102,807 |
2021-01-29 | $225.81 | $226.47 | $221.52 | $222.51 | $218.78 | 298,492 |
2021-01-28 | $226.21 | $229.24 | $226.10 | $226.79 | $222.99 | 323,227 |
2021-01-27 | $228.22 | $228.22 | $223.63 | $224.87 | $221.10 | 301,351 |
2021-01-26 | $232.22 | $232.26 | $230.44 | $230.54 | $226.68 | 87,942 |
2021-01-25 | $231.23 | $231.90 | $228.27 | $231.28 | $227.40 | 1,263,495 |
2021-01-22 | $229.73 | $231.24 | $229.73 | $230.66 | $226.79 | 96,092 |
2021-01-21 | $231.52 | $231.66 | $230.75 | $231.10 | $227.23 | 90,793 |
2021-01-20 | $230.03 | $231.71 | $229.63 | $231.33 | $227.45 | 81,872 |
2021-01-19 | $228.08 | $228.62 | $227.31 | $228.39 | $224.56 | 119,537 |
2021-01-15 | $227.42 | $227.66 | $225.28 | $226.49 | $222.69 | 142,997 |
2021-01-14 | $228.98 | $229.82 | $228.12 | $228.29 | $224.46 | 153,651 |
2021-01-13 | $228.13 | $229.32 | $227.77 | $228.63 | $224.80 | 79,401 |
2021-01-12 | $227.83 | $228.63 | $226.81 | $228.39 | $224.56 | 111,047 |
2021-01-11 | $226.95 | $228.78 | $226.84 | $227.66 | $223.84 | 121,897 |
2021-01-08 | $228.91 | $229.20 | $226.52 | $229.05 | $225.21 | 235,212 |
2021-01-07 | $225.65 | $228.34 | $225.65 | $227.84 | $224.02 | 345,259 |
2021-01-06 | $221.46 | $226.41 | $221.46 | $224.17 | $220.41 | 306,083 |
2021-01-05 | $220.13 | $222.96 | $220.13 | $222.46 | $218.73 | 844,196 |
2021-01-04 | $224.47 | $224.50 | $218.36 | $220.59 | $216.89 | 458,018 |
2020-12-31 | $222.74 | $224.01 | $222.23 | $223.55 | $219.80 | 165,264 |
2020-12-30 | $222.65 | $223.44 | $222.60 | $222.72 | $218.99 | 117,734 |
2020-12-29 | $224.05 | $224.05 | $221.75 | $222.13 | $218.41 | 130,882 |
2020-12-28 | $223.52 | $223.52 | $222.89 | $222.97 | $219.23 | 558,536 |
2020-12-24 | $221.77 | $221.87 | $221.01 | $221.87 | $218.15 | 47,679 |
2020-12-23 | $221.82 | $222.33 | $221.15 | $221.17 | $217.46 | 100,955 |
2020-12-22 | $221.27 | $221.48 | $220.37 | $220.93 | $217.23 | 121,406 |
2020-12-21 | $218.94 | $221.24 | $217.31 | $220.82 | $217.12 | 131,666 |
2020-12-18 | $222.39 | $222.55 | $220.09 | $221.16 | $217.45 | 224,268 |
2020-12-17 | $221.62 | $222.03 | $221.18 | $222.02 | $218.30 | 155,353 |
2020-12-16 | $220.53 | $220.96 | $219.73 | $220.34 | $216.65 | 203,403 |
2020-12-15 | $218.72 | $220.15 | $218.02 | $220.10 | $216.41 | 141,034 |
2020-12-14 | $219.47 | $220.00 | $216.99 | $216.99 | $213.35 | 179,741 |
2020-12-11 | $218.06 | $218.79 | $216.95 | $218.58 | $214.10 | 120,315 |
2020-12-10 | $217.58 | $219.41 | $216.98 | $218.95 | $214.46 | 131,786 |
2020-12-09 | $221.41 | $221.42 | $217.77 | $218.61 | $214.13 | 84,124 |
2020-12-08 | $218.97 | $221.11 | $218.97 | $220.68 | $216.16 | 641,357 |
2020-12-07 | $219.63 | $220.19 | $219.17 | $219.86 | $215.35 | 99,735 |
2020-12-04 | $218.42 | $220.10 | $218.42 | $220.05 | $215.54 | 79,750 |
2020-12-03 | $217.56 | $218.80 | $217.28 | $217.75 | $213.29 | 87,248 |
2020-12-02 | $216.32 | $217.64 | $216.00 | $217.56 | $213.10 | 109,362 |
2020-12-01 | $217.28 | $218.17 | $216.93 | $217.21 | $212.76 | 203,309 |
2020-11-30 | $215.90 | $216.00 | $213.47 | $214.94 | $210.53 | 134,923 |
2020-11-27 | $216.11 | $216.46 | $215.78 | $216.21 | $211.78 | 136,212 |
2020-11-25 | $215.54 | $215.72 | $214.49 | $215.43 | $211.01 | 69,043 |
2020-11-24 | $213.81 | $215.97 | $213.38 | $215.66 | $211.24 | 201,208 |
2020-11-23 | $211.66 | $212.92 | $210.86 | $212.13 | $207.78 | 192,587 |
2020-11-20 | $211.59 | $211.74 | $210.50 | $210.50 | $206.19 | 208,094 |
2020-11-19 | $210.12 | $211.94 | $209.81 | $211.81 | $207.47 | 86,453 |
2020-11-18 | $212.84 | $213.58 | $210.56 | $210.56 | $206.24 | 152,302 |
2020-11-17 | $212.10 | $213.56 | $211.27 | $212.84 | $208.48 | 110,792 |
2020-11-16 | $212.45 | $213.43 | $211.80 | $213.41 | $209.04 | 88,641 |
2020-11-13 | $209.13 | $211.16 | $209.13 | $210.68 | $206.36 | 88,266 |
2020-11-12 | $209.20 | $209.78 | $206.82 | $207.93 | $203.67 | 208,073 |
2020-11-11 | $209.99 | $210.27 | $209.02 | $209.98 | $205.68 | 97,408 |
2020-11-10 | $208.02 | $208.87 | $206.03 | $208.35 | $204.08 | 95,100 |
2020-11-09 | $214.18 | $215.03 | $208.32 | $208.58 | $204.30 | 264,717 |
2020-11-06 | $206.07 | $206.77 | $204.85 | $206.17 | $201.94 | 92,749 |
2020-11-05 | $205.33 | $207.02 | $205.33 | $206.11 | $201.89 | 385,883 |
2020-11-04 | $200.52 | $204.43 | $199.74 | $202.06 | $197.92 | 717,651 |
2020-11-03 | $196.26 | $198.79 | $195.96 | $197.55 | $193.50 | 204,554 |
2020-11-02 | $194.01 | $195.13 | $192.30 | $194.05 | $190.07 | 285,378 |
2020-10-30 | $193.12 | $193.78 | $189.92 | $191.94 | $188.01 | 293,646 |
2020-10-29 | $192.46 | $195.92 | $191.46 | $194.27 | $190.29 | 174,543 |
2020-10-28 | $195.17 | $195.72 | $192.05 | $192.23 | $188.29 | 418,951 |
2020-10-27 | $199.85 | $199.93 | $198.81 | $198.93 | $194.85 | 160,801 |
2020-10-26 | $201.17 | $201.72 | $197.38 | $199.63 | $195.54 | 244,791 |
2020-10-23 | $203.32 | $203.43 | $201.77 | $203.43 | $199.26 | 53,874 |
2020-10-22 | $201.62 | $202.99 | $200.29 | $202.62 | $198.47 | 231,986 |
2020-10-21 | $201.86 | $203.25 | $201.28 | $201.28 | $197.15 | 123,904 |
2020-10-20 | $202.39 | $203.96 | $201.68 | $202.04 | $197.90 | 200,678 |
2020-10-19 | $205.08 | $205.55 | $200.91 | $201.34 | $197.21 | 221,407 |
2020-10-16 | $205.33 | $206.21 | $204.26 | $204.41 | $200.22 | 132,746 |
2020-10-15 | $201.95 | $204.80 | $201.71 | $204.56 | $200.37 | 188,144 |
2020-10-14 | $206.10 | $206.87 | $204.17 | $204.69 | $200.49 | 269,667 |
2020-10-13 | $207.00 | $207.00 | $205.37 | $205.78 | $201.56 | 97,755 |
2020-10-12 | $205.44 | $207.83 | $205.31 | $206.94 | $202.70 | 140,106 |
2020-10-09 | $203.31 | $204.34 | $203.01 | $204.08 | $199.90 | 82,927 |
2020-10-08 | $201.67 | $202.30 | $201.22 | $202.30 | $198.15 | 84,792 |
2020-10-07 | $198.81 | $200.98 | $198.81 | $200.67 | $196.56 | 108,937 |
2020-10-06 | $199.79 | $201.28 | $196.73 | $196.97 | $192.93 | 232,378 |
2020-10-05 | $197.17 | $199.58 | $197.17 | $199.46 | $195.37 | 239,906 |
2020-10-02 | $194.09 | $197.05 | $193.77 | $195.96 | $191.94 | 399,741 |
2020-10-01 | $197.36 | $198.10 | $196.29 | $197.50 | $193.45 | 217,631 |
2020-09-30 | $194.71 | $197.81 | $194.71 | $195.71 | $191.70 | 513,797 |
2020-09-29 | $195.47 | $195.73 | $194.04 | $194.44 | $190.45 | 86,244 |
2020-09-28 | $194.67 | $195.80 | $194.38 | $195.42 | $191.41 | 117,491 |
2020-09-25 | $188.54 | $192.62 | $188.32 | $192.20 | $188.26 | 1,077,111 |
2020-09-24 | $187.60 | $190.94 | $186.62 | $188.96 | $185.09 | 155,474 |
2020-09-23 | $193.70 | $193.72 | $188.35 | $188.52 | $184.66 | 178,555 |
2020-09-22 | $193.10 | $194.32 | $191.44 | $194.08 | $189.33 | 175,668 |
2020-09-21 | $191.55 | $192.24 | $189.33 | $192.24 | $187.54 | 270,795 |
2020-09-18 | $197.12 | $197.12 | $192.91 | $194.42 | $189.66 | 100,231 |
2020-09-17 | $195.20 | $197.31 | $194.68 | $196.46 | $191.65 | 209,583 |
2020-09-16 | $199.63 | $200.40 | $198.00 | $198.15 | $193.30 | 88,359 |
2020-09-15 | $199.37 | $199.77 | $198.05 | $198.70 | $193.84 | 193,584 |
2020-09-14 | $196.61 | $198.34 | $196.44 | $197.64 | $192.80 | 164,427 |
2020-09-11 | $195.66 | $196.25 | $192.79 | $194.64 | $189.88 | 233,875 |
2020-09-10 | $198.91 | $199.45 | $194.06 | $194.56 | $189.80 | 244,698 |
2020-09-09 | $196.54 | $199.25 | $196.05 | $197.77 | $192.93 | 137,566 |
2020-09-08 | $195.87 | $196.68 | $193.87 | $194.02 | $189.27 | 243,398 |
2020-09-04 | $201.55 | $202.62 | $194.82 | $199.52 | $194.64 | 244,722 |
2020-09-03 | $207.52 | $207.52 | $199.76 | $201.27 | $196.35 | 311,396 |
2020-09-02 | $207.26 | $209.10 | $206.08 | $208.68 | $203.57 | 267,408 |
2020-09-01 | $204.84 | $206.06 | $204.00 | $205.99 | $200.95 | 179,787 |
2020-08-31 | $204.29 | $205.10 | $203.87 | $204.02 | $199.03 | 782,454 |
2020-08-28 | $204.00 | $204.57 | $203.20 | $204.52 | $199.52 | 186,770 |
2020-08-27 | $202.98 | $204.02 | $202.23 | $203.10 | $198.13 | 131,268 |
2020-08-26 | $201.14 | $202.83 | $200.93 | $202.69 | $197.73 | 105,789 |
2020-08-25 | $200.57 | $200.79 | $199.73 | $200.73 | $195.82 | 183,342 |
2020-08-24 | $199.67 | $200.14 | $199.03 | $200.14 | $195.24 | 141,108 |
2020-08-21 | $197.26 | $198.34 | $197.26 | $198.14 | $193.29 | 89,041 |
2020-08-20 | $195.94 | $197.98 | $195.84 | $197.68 | $192.84 | 146,702 |
2020-08-19 | $197.92 | $198.49 | $196.77 | $197.03 | $192.21 | 86,379 |
2020-08-18 | $197.77 | $198.19 | $196.94 | $197.96 | $193.12 | 107,164 |
2020-08-17 | $197.24 | $197.81 | $197.24 | $197.60 | $192.77 | 164,465 |
2020-08-14 | $196.42 | $197.12 | $196.12 | $196.70 | $191.89 | 314,285 |
2020-08-13 | $196.51 | $197.57 | $196.18 | $196.77 | $191.96 | 124,129 |
2020-08-12 | $195.86 | $197.41 | $195.86 | $197.03 | $192.21 | 75,549 |
2020-08-11 | $196.91 | $197.24 | $194.03 | $194.35 | $189.59 | 151,643 |
2020-08-10 | $195.74 | $196.10 | $194.66 | $196.00 | $191.20 | 77,760 |
2020-08-07 | $194.68 | $195.60 | $194.10 | $195.45 | $190.67 | 163,513 |
2020-08-06 | $194.00 | $195.42 | $193.74 | $195.28 | $190.50 | 254,588 |
2020-08-05 | $193.67 | $194.39 | $193.67 | $194.36 | $189.60 | 90,747 |
2020-08-04 | $191.79 | $192.96 | $191.71 | $192.96 | $188.24 | 87,651 |
2020-08-03 | $191.45 | $192.59 | $191.26 | $192.08 | $187.38 | 143,191 |
2020-07-31 | $190.31 | $190.55 | $187.64 | $190.45 | $185.79 | 167,440 |
2020-07-30 | $187.96 | $189.65 | $186.95 | $189.37 | $184.74 | 149,566 |
2020-07-29 | $188.02 | $190.36 | $188.02 | $189.96 | $185.31 | 147,209 |
2020-07-28 | $188.20 | $188.98 | $187.30 | $187.45 | $182.86 | 77,282 |
2020-07-27 | $187.61 | $188.85 | $187.13 | $188.77 | $184.15 | 199,763 |
2020-07-24 | $187.50 | $187.98 | $186.31 | $187.28 | $182.70 | 171,852 |
2020-07-23 | $190.53 | $191.26 | $187.69 | $188.57 | $183.96 | 203,370 |
2020-07-22 | $189.44 | $190.98 | $189.41 | $190.72 | $186.05 | 453,368 |
2020-07-21 | $190.51 | $190.86 | $189.16 | $189.77 | $185.13 | 324,393 |
2020-07-20 | $187.54 | $189.72 | $187.16 | $189.22 | $184.59 | 209,435 |
2020-07-17 | $187.67 | $188.16 | $186.56 | $187.64 | $183.05 | 203,763 |
2020-07-16 | $186.53 | $187.29 | $186.11 | $187.01 | $182.43 | 184,346 |
2020-07-15 | $187.76 | $188.28 | $186.07 | $187.74 | $183.15 | 228,023 |
2020-07-14 | $182.28 | $185.76 | $181.48 | $185.47 | $180.93 | 352,608 |
2020-07-13 | $186.52 | $188.23 | $182.86 | $183.07 | $178.59 | 240,235 |
2020-07-10 | $183.05 | $185.28 | $182.37 | $185.13 | $180.60 | 134,397 |
2020-07-09 | $184.75 | $184.92 | $181.02 | $183.18 | $178.70 | 238,349 |
2020-07-08 | $183.40 | $184.42 | $182.34 | $184.30 | $179.79 | 342,080 |
2020-07-07 | $183.85 | $185.14 | $182.67 | $182.78 | $178.31 | 150,832 |
2020-07-06 | $184.53 | $185.17 | $184.01 | $184.76 | $180.24 | 302,582 |
2020-07-02 | $183.29 | $184.19 | $181.66 | $181.93 | $177.48 | 149,548 |
2020-07-01 | $180.53 | $181.84 | $180.22 | $180.98 | $176.55 | 280,723 |
2020-06-30 | $177.28 | $180.89 | $177.27 | $180.06 | $175.65 | 310,674 |
2020-06-29 | $175.67 | $177.52 | $174.20 | $177.47 | $173.13 | 283,575 |
2020-06-26 | $178.27 | $178.43 | $174.60 | $174.88 | $170.60 | 596,443 |
2020-06-25 | $176.54 | $179.13 | $175.38 | $178.97 | $174.59 | 369,607 |
2020-06-24 | $180.45 | $180.81 | $175.86 | $176.96 | $172.63 | 249,498 |
2020-06-23 | $182.75 | $183.25 | $181.70 | $181.80 | $177.35 | 174,072 |
2020-06-22 | $179.48 | $181.32 | $178.78 | $181.08 | $176.65 | 150,895 |
2020-06-19 | $183.15 | $183.15 | $179.11 | $179.88 | $175.48 | 301,953 |
2020-06-18 | $179.70 | $181.29 | $179.67 | $180.86 | $176.43 | 282,151 |
2020-06-17 | $182.43 | $182.43 | $180.36 | $180.74 | $176.32 | 194,437 |
2020-06-16 | $183.25 | $183.40 | $178.85 | $181.64 | $177.20 | 368,909 |
2020-06-15 | $172.37 | $178.84 | $171.89 | $178.21 | $173.85 | 375,000 |
2020-06-12 | $179.39 | $179.84 | $173.58 | $176.99 | $172.08 | 259,050 |
2020-06-11 | $180.28 | $181.29 | $174.45 | $174.53 | $169.69 | 407,345 |
2020-06-10 | $187.20 | $187.71 | $185.15 | $185.58 | $180.43 | 332,198 |
2020-06-09 | $186.86 | $187.97 | $186.11 | $186.96 | $181.77 | 366,977 |
2020-06-08 | $187.16 | $188.81 | $186.63 | $188.81 | $183.57 | 1,046,918 |
2020-06-05 | $185.13 | $187.43 | $185.07 | $186.10 | $180.94 | 522,967 |
2020-06-04 | $181.11 | $182.33 | $180.08 | $181.32 | $176.29 | 149,287 |
2020-06-03 | $180.36 | $182.37 | $180.30 | $181.84 | $176.80 | 358,750 |
2020-06-02 | $178.36 | $179.30 | $177.54 | $179.30 | $174.33 | 138,578 |
2020-06-01 | $176.43 | $178.25 | $176.25 | $177.74 | $172.81 | 323,957 |
2020-05-29 | $175.59 | $177.09 | $174.09 | $176.63 | $171.73 | 334,067 |
2020-05-28 | $177.31 | $178.43 | $175.66 | $175.98 | $171.10 | 203,932 |
2020-05-27 | $175.69 | $176.72 | $172.57 | $176.72 | $171.82 | 643,062 |
2020-05-26 | $175.38 | $175.66 | $173.73 | $173.88 | $169.06 | 279,680 |
2020-05-22 | $170.92 | $171.61 | $170.21 | $171.44 | $166.68 | 271,080 |
2020-05-21 | $171.84 | $172.55 | $170.31 | $170.99 | $166.25 | 258,367 |
2020-05-20 | $171.48 | $172.67 | $171.36 | $172.06 | $167.29 | 235,399 |
2020-05-19 | $170.52 | $171.64 | $169.04 | $169.04 | $164.35 | 366,571 |
2020-05-18 | $169.52 | $171.83 | $169.52 | $170.71 | $165.98 | 225,886 |
2020-05-15 | $163.05 | $165.48 | $162.48 | $165.48 | $160.89 | 283,078 |
2020-05-14 | $161.08 | $164.53 | $159.17 | $164.53 | $159.97 | 395,760 |
2020-05-13 | $165.37 | $165.93 | $161.04 | $162.51 | $158.00 | 296,315 |
2020-05-12 | $170.27 | $170.44 | $165.84 | $165.88 | $161.28 | 1,128,387 |
2020-05-11 | $168.14 | $170.35 | $167.92 | $169.45 | $164.75 | 138,397 |
2020-05-08 | $168.29 | $169.70 | $167.75 | $169.48 | $164.78 | 527,551 |
2020-05-07 | $166.47 | $167.55 | $166.09 | $166.36 | $161.75 | 236,749 |
2020-05-06 | $166.17 | $166.71 | $164.18 | $164.20 | $159.65 | 291,883 |
2020-05-05 | $165.65 | $167.12 | $165.06 | $165.19 | $160.61 | 304,666 |
2020-05-04 | $161.92 | $163.82 | $161.00 | $163.72 | $159.18 | 314,382 |
2020-05-01 | $164.67 | $165.09 | $162.36 | $163.11 | $158.59 | 223,686 |
2020-04-30 | $168.66 | $169.08 | $166.97 | $167.69 | $163.04 | 244,796 |
2020-04-29 | $168.78 | $170.79 | $168.04 | $169.82 | $165.11 | 379,073 |
2020-04-28 | $167.92 | $168.31 | $164.86 | $165.11 | $160.53 | 582,648 |
2020-04-27 | $163.94 | $166.30 | $163.89 | $165.61 | $161.02 | 375,863 |
2020-04-24 | $161.35 | $163.18 | $160.27 | $162.76 | $158.25 | 389,230 |
2020-04-23 | $160.99 | $163.30 | $160.37 | $160.48 | $156.03 | 305,706 |
2020-04-22 | $160.26 | $161.34 | $159.18 | $160.44 | $155.99 | 500,155 |
2020-04-21 | $158.82 | $159.88 | $156.37 | $156.88 | $152.53 | 373,279 |
2020-04-20 | $162.39 | $164.58 | $161.70 | $161.97 | $157.48 | 418,465 |
2020-04-17 | $163.85 | $165.00 | $162.34 | $164.76 | $160.19 | 329,841 |
2020-04-16 | $160.32 | $160.59 | $158.15 | $160.04 | $155.60 | 397,525 |
2020-04-15 | $159.66 | $160.49 | $158.17 | $159.56 | $155.13 | 589,958 |
2020-04-14 | $161.72 | $163.58 | $161.07 | $163.14 | $158.62 | 492,982 |
2020-04-13 | $159.93 | $159.93 | $156.22 | $158.41 | $154.02 | 541,192 |
2020-04-09 | $159.23 | $161.91 | $158.58 | $160.36 | $155.91 | 516,713 |
2020-04-08 | $153.58 | $158.10 | $152.56 | $157.51 | $153.14 | 481,979 |
2020-04-07 | $157.31 | $157.71 | $151.91 | $151.91 | $147.70 | 961,452 |
2020-04-06 | $147.78 | $152.72 | $147.01 | $151.73 | $147.52 | 783,039 |
2020-04-03 | $143.84 | $145.00 | $140.28 | $141.84 | $137.91 | 400,092 |
2020-04-02 | $140.41 | $145.05 | $140.41 | $144.16 | $140.16 | 897,227 |
2020-04-01 | $142.77 | $144.42 | $140.09 | $141.33 | $137.41 | 418,652 |
2020-03-31 | $150.14 | $151.32 | $147.37 | $148.33 | $144.22 | 672,783 |
2020-03-30 | $146.84 | $150.79 | $145.95 | $150.54 | $146.36 | 740,322 |
2020-03-27 | $145.67 | $150.08 | $144.55 | $146.03 | $141.98 | 962,533 |
2020-03-26 | $144.11 | $151.28 | $143.94 | $150.26 | $146.09 | 898,787 |
2020-03-25 | $140.73 | $147.79 | $138.12 | $142.17 | $138.23 | 911,621 |
2020-03-24 | $135.40 | $141.10 | $135.21 | $141.10 | $136.49 | 562,652 |
2020-03-23 | $131.64 | $132.09 | $126.00 | $128.35 | $124.16 | 852,754 |
2020-03-20 | $139.84 | $141.07 | $132.01 | $132.95 | $128.61 | 1,399,760 |
2020-03-19 | $135.69 | $141.29 | $132.15 | $138.30 | $133.78 | 802,601 |
2020-03-18 | $136.92 | $140.51 | $130.07 | $137.99 | $133.48 | 1,848,598 |
2020-03-17 | $140.34 | $146.61 | $135.46 | $146.17 | $141.40 | 1,412,411 |
2020-03-16 | $141.50 | $147.26 | $136.74 | $136.74 | $132.28 | 1,235,749 |
2020-03-13 | $152.01 | $156.59 | $143.86 | $156.57 | $151.46 | 913,326 |
2020-03-12 | $146.90 | $153.80 | $143.25 | $143.57 | $138.88 | 1,135,186 |
2020-03-11 | $162.97 | $163.68 | $156.91 | $158.74 | $153.56 | 1,720,579 |
2020-03-10 | $165.40 | $167.44 | $158.79 | $167.44 | $161.97 | 587,288 |
2020-03-09 | $160.30 | $165.20 | $159.01 | $159.32 | $154.12 | 669,130 |
2020-03-06 | $171.04 | $174.12 | $169.33 | $173.27 | $167.61 | 452,046 |
2020-03-05 | $178.23 | $179.90 | $175.10 | $176.58 | $170.81 | 326,443 |
2020-03-04 | $178.90 | $182.72 | $177.34 | $182.69 | $176.73 | 664,476 |
2020-03-03 | $180.99 | $183.19 | $173.92 | $175.40 | $169.67 | 1,212,356 |
2020-03-02 | $174.40 | $180.43 | $172.26 | $180.32 | $174.43 | 827,366 |
2020-02-28 | $168.86 | $173.33 | $167.21 | $172.70 | $167.06 | 1,080,684 |
2020-02-27 | $178.63 | $181.19 | $174.19 | $174.19 | $168.50 | 978,732 |
2020-02-26 | $184.02 | $186.18 | $181.81 | $182.27 | $176.32 | 719,117 |
2020-02-25 | $189.93 | $190.01 | $182.70 | $183.19 | $177.21 | 845,034 |
2020-02-24 | $189.15 | $190.86 | $188.33 | $189.01 | $182.84 | 356,120 |
2020-02-21 | $196.79 | $196.79 | $194.97 | $195.52 | $189.14 | 544,783 |
2020-02-20 | $197.83 | $198.42 | $195.58 | $197.52 | $191.07 | 209,993 |
2020-02-19 | $197.79 | $198.55 | $197.72 | $198.13 | $191.66 | 146,400 |
2020-02-18 | $197.01 | $197.34 | $196.22 | $197.10 | $190.66 | 177,185 |
2020-02-14 | $197.55 | $197.70 | $196.89 | $197.61 | $191.16 | 143,332 |
2020-02-13 | $196.53 | $197.86 | $196.38 | $197.32 | $190.88 | 183,005 |
2020-02-12 | $196.95 | $197.47 | $196.76 | $197.33 | $190.89 | 140,096 |
2020-02-11 | $196.47 | $197.05 | $195.75 | $196.06 | $189.66 | 567,718 |
2020-02-10 | $193.59 | $195.65 | $193.59 | $195.65 | $189.26 | 111,290 |
2020-02-07 | $194.56 | $195.00 | $193.86 | $194.14 | $187.80 | 190,180 |
2020-02-06 | $195.40 | $195.62 | $194.76 | $195.30 | $188.92 | 319,395 |
2020-02-05 | $194.70 | $194.92 | $193.64 | $194.81 | $188.45 | 155,045 |
2020-02-04 | $192.12 | $193.36 | $192.00 | $192.83 | $186.53 | 202,451 |
2020-02-03 | $189.00 | $190.79 | $189.00 | $189.88 | $183.68 | 544,754 |
2020-01-31 | $191.31 | $191.36 | $187.66 | $188.27 | $182.12 | 528,886 |
2020-01-30 | $189.90 | $191.80 | $189.36 | $191.64 | $185.38 | 261,055 |
2020-01-29 | $192.12 | $192.19 | $191.06 | $191.07 | $184.83 | 375,585 |
2020-01-28 | $190.28 | $191.82 | $190.00 | $191.28 | $185.03 | 203,446 |
2020-01-27 | $189.12 | $190.25 | $188.73 | $189.27 | $183.09 | 201,492 |
2020-01-24 | $194.55 | $194.60 | $191.48 | $192.29 | $186.01 | 297,220 |
2020-01-23 | $193.56 | $194.22 | $192.78 | $194.11 | $187.77 | 157,303 |
2020-01-22 | $194.58 | $194.89 | $193.77 | $193.94 | $187.61 | 176,943 |
2020-01-21 | $193.75 | $194.36 | $193.62 | $193.83 | $187.50 | 295,912 |
2020-01-17 | $194.46 | $194.46 | $193.86 | $194.31 | $187.97 | 357,744 |
2020-01-16 | $193.14 | $193.87 | $193.05 | $193.87 | $187.54 | 135,856 |
2020-01-15 | $191.58 | $192.75 | $191.58 | $192.17 | $185.90 | 617,387 |
2020-01-14 | $191.77 | $192.42 | $191.42 | $191.77 | $185.51 | 236,065 |
2020-01-13 | $190.98 | $191.90 | $190.67 | $191.89 | $185.62 | 297,416 |
2020-01-10 | $191.57 | $191.57 | $190.29 | $190.59 | $184.37 | 182,391 |
2020-01-09 | $191.00 | $191.15 | $190.53 | $191.14 | $184.90 | 229,327 |
2020-01-08 | $189.08 | $190.65 | $189.01 | $189.90 | $183.70 | 174,696 |
2020-01-07 | $189.18 | $189.35 | $188.65 | $188.94 | $182.77 | 184,990 |
2020-01-06 | $187.63 | $189.47 | $187.63 | $189.47 | $183.28 | 205,261 |
2020-01-03 | $187.85 | $189.38 | $187.85 | $188.73 | $182.57 | 286,516 |
2020-01-02 | $189.49 | $190.00 | $188.74 | $189.99 | $183.79 | 206,497 |
2019-12-31 | $187.64 | $188.63 | $187.64 | $188.49 | $182.34 | 506,085 |
2019-12-30 | $188.94 | $189.24 | $187.63 | $188.06 | $181.92 | 235,079 |
2019-12-27 | $189.59 | $189.64 | $188.68 | $188.96 | $182.79 | 222,107 |
2019-12-26 | $188.55 | $189.13 | $188.49 | $189.08 | $182.91 | 160,876 |
2019-12-24 | $188.44 | $188.44 | $188.01 | $188.25 | $182.10 | 192,978 |
2019-12-23 | $188.56 | $188.56 | $188.10 | $188.23 | $182.08 | 175,188 |
2019-12-20 | $187.88 | $188.27 | $187.77 | $188.01 | $181.87 | 392,211 |
2019-12-19 | $186.30 | $187.16 | $186.30 | $187.16 | $181.05 | 936,091 |
2019-12-18 | $186.56 | $186.61 | $186.17 | $186.30 | $180.22 | 150,079 |
2019-12-17 | $186.53 | $186.53 | $186.13 | $186.22 | $180.14 | 196,195 |
2019-12-16 | $185.96 | $186.58 | $185.96 | $186.13 | $180.05 | 178,219 |
2019-12-13 | $185.63 | $186.56 | $184.97 | $185.76 | $178.84 | 215,817 |
2019-12-12 | $184.18 | $186.20 | $183.94 | $185.66 | $178.75 | 360,315 |
2019-12-11 | $183.99 | $184.29 | $183.69 | $184.20 | $177.34 | 219,864 |
2019-12-10 | $183.92 | $184.23 | $183.39 | $183.68 | $176.84 | 125,838 |
2019-12-09 | $184.25 | $184.63 | $183.85 | $183.88 | $177.03 | 151,028 |
2019-12-06 | $184.02 | $184.76 | $184.02 | $184.44 | $177.57 | 225,000 |
2019-12-05 | $182.80 | $182.89 | $182.07 | $182.79 | $175.98 | 206,286 |
2019-12-04 | $182.11 | $182.94 | $181.97 | $182.51 | $175.72 | 212,953 |
2019-12-03 | $180.74 | $181.49 | $180.05 | $181.45 | $174.69 | 169,322 |
2019-12-02 | $184.41 | $184.41 | $182.35 | $182.57 | $175.77 | 178,098 |
2019-11-29 | $184.60 | $184.75 | $184.06 | $184.23 | $177.37 | 186,864 |
2019-11-27 | $184.45 | $184.96 | $184.33 | $184.90 | $178.02 | 148,025 |
2019-11-26 | $183.84 | $184.22 | $183.62 | $184.04 | $177.19 | 291,404 |
2019-11-25 | $182.56 | $183.69 | $182.56 | $183.65 | $176.81 | 160,877 |
2019-11-22 | $182.06 | $182.17 | $181.43 | $182.02 | $175.24 | 195,368 |
2019-11-21 | $182.14 | $182.16 | $181.21 | $181.62 | $174.86 | 419,129 |
2019-11-20 | $182.24 | $182.65 | $180.99 | $182.17 | $175.39 | 168,283 |
2019-11-19 | $182.98 | $182.98 | $182.16 | $182.56 | $175.76 | 197,730 |
2019-11-18 | $182.32 | $182.69 | $182.00 | $182.59 | $175.79 | 703,504 |
2019-11-15 | $182.02 | $182.49 | $181.68 | $182.49 | $175.70 | 211,804 |
2019-11-14 | $180.69 | $181.18 | $180.44 | $181.14 | $174.40 | 170,804 |
2019-11-13 | $180.30 | $181.19 | $180.07 | $180.94 | $174.20 | 184,427 |
2019-11-12 | $180.75 | $181.57 | $180.49 | $180.85 | $174.12 | 143,937 |
2019-11-11 | $180.02 | $180.67 | $179.98 | $180.57 | $173.85 | 68,003 |
2019-11-08 | $180.13 | $180.85 | $179.70 | $180.84 | $174.11 | 76,738 |
2019-11-07 | $180.72 | $181.11 | $180.07 | $180.38 | $173.66 | 376,767 |
2019-11-06 | $179.74 | $179.90 | $179.15 | $179.78 | $173.09 | 427,803 |
2019-11-05 | $180.17 | $180.38 | $179.65 | $179.84 | $173.14 | 258,895 |
2019-11-04 | $180.35 | $180.40 | $179.76 | $180.02 | $173.32 | 117,347 |
2019-11-01 | $178.36 | $179.32 | $178.36 | $179.32 | $172.64 | 156,818 |
2019-10-31 | $177.97 | $177.97 | $176.62 | $177.50 | $170.89 | 1,309,910 |
2019-10-30 | $177.75 | $178.28 | $176.84 | $178.06 | $171.43 | 146,330 |
2019-10-29 | $177.45 | $178.18 | $177.42 | $177.63 | $171.02 | 213,537 |
2019-10-28 | $177.35 | $178.00 | $177.35 | $177.70 | $171.08 | 276,769 |
2019-10-25 | $175.60 | $176.94 | $175.60 | $176.60 | $170.03 | 91,922 |
2019-10-24 | $176.13 | $176.21 | $175.29 | $175.87 | $169.32 | 89,393 |
2019-10-23 | $174.83 | $175.45 | $174.70 | $175.45 | $168.92 | 145,365 |
2019-10-22 | $175.99 | $176.06 | $174.92 | $175.00 | $168.48 | 150,366 |
2019-10-21 | $175.32 | $175.69 | $175.10 | $175.63 | $169.09 | 198,259 |
2019-10-18 | $174.76 | $175.15 | $173.69 | $174.41 | $167.92 | 218,497 |
2019-10-17 | $175.34 | $175.58 | $174.81 | $175.15 | $168.63 | 206,346 |
2019-10-16 | $174.59 | $174.92 | $174.21 | $174.55 | $168.05 | 167,508 |
2019-10-15 | $173.85 | $175.30 | $173.79 | $174.88 | $168.37 | 209,649 |
2019-10-14 | $173.13 | $173.48 | $172.98 | $173.14 | $166.69 | 140,392 |
2019-10-11 | $173.22 | $174.76 | $173.22 | $173.41 | $166.95 | 283,102 |
2019-10-10 | $170.23 | $172.00 | $170.23 | $171.48 | $165.10 | 235,718 |
2019-10-09 | $170.07 | $170.93 | $169.76 | $170.38 | $164.04 | 535,222 |
2019-10-08 | $170.43 | $170.68 | $168.83 | $168.83 | $162.54 | 210,007 |
2019-10-07 | $171.74 | $172.78 | $171.44 | $171.63 | $165.24 | 181,902 |
2019-10-04 | $170.54 | $172.35 | $170.52 | $172.28 | $165.87 | 197,392 |
2019-10-03 | $168.38 | $169.98 | $166.77 | $169.97 | $163.64 | 476,391 |
2019-10-02 | $170.44 | $170.51 | $167.84 | $168.60 | $162.32 | 403,660 |
2019-10-01 | $174.27 | $174.69 | $171.39 | $171.53 | $165.14 | 234,796 |
2019-09-30 | $173.29 | $174.15 | $173.20 | $173.77 | $167.30 | 177,995 |
2019-09-27 | $174.45 | $174.53 | $171.95 | $172.91 | $166.47 | 224,690 |
2019-09-26 | $174.52 | $174.61 | $173.14 | $173.91 | $167.44 | 226,610 |
2019-09-25 | $173.29 | $174.71 | $172.49 | $174.43 | $167.94 | 203,267 |
2019-09-24 | $175.67 | $175.77 | $172.80 | $173.37 | $166.92 | 435,620 |
2019-09-23 | $175.14 | $176.13 | $175.14 | $175.70 | $168.41 | 57,209 |
2019-09-20 | $176.84 | $177.07 | $175.13 | $175.63 | $168.35 | 215,809 |
2019-09-19 | $176.74 | $177.46 | $176.38 | $176.44 | $169.12 | 93,698 |
2019-09-18 | $176.30 | $176.62 | $174.91 | $176.56 | $169.24 | 309,142 |
2019-09-17 | $176.03 | $176.62 | $175.93 | $176.60 | $169.28 | 104,342 |
2019-09-16 | $175.82 | $176.39 | $175.71 | $176.20 | $168.89 | 145,999 |
2019-09-13 | $176.94 | $177.19 | $176.30 | $176.49 | $169.17 | 194,833 |
2019-09-12 | $176.69 | $177.27 | $176.10 | $176.69 | $169.36 | 230,176 |
2019-09-11 | $174.84 | $176.16 | $174.51 | $176.13 | $168.83 | 193,500 |
2019-09-10 | $174.06 | $174.73 | $173.30 | $174.73 | $167.48 | 286,630 |
2019-09-09 | $175.00 | $175.12 | $173.88 | $174.56 | $167.32 | 156,580 |
2019-09-06 | $174.64 | $174.90 | $174.22 | $174.38 | $167.15 | 80,714 |
2019-09-05 | $173.61 | $174.89 | $173.61 | $174.32 | $167.09 | 188,695 |
2019-09-04 | $171.62 | $172.06 | $171.24 | $171.99 | $164.86 | 102,530 |
2019-09-03 | $170.30 | $170.79 | $169.54 | $170.18 | $163.12 | 162,222 |
2019-08-30 | $172.37 | $172.37 | $170.74 | $171.40 | $164.29 | 1,298,110 |
2019-08-29 | $170.83 | $171.74 | $170.35 | $171.39 | $164.28 | 142,370 |
2019-08-28 | $167.49 | $169.29 | $167.19 | $169.21 | $162.19 | 96,547 |
2019-08-27 | $169.68 | $169.91 | $167.67 | $168.05 | $161.08 | 163,194 |
2019-08-26 | $168.52 | $168.83 | $167.57 | $168.82 | $161.82 | 207,256 |
2019-08-23 | $170.67 | $171.74 | $166.36 | $167.11 | $160.18 | 288,751 |
2019-08-22 | $172.01 | $172.40 | $170.48 | $171.52 | $164.41 | 210,997 |
2019-08-21 | $171.53 | $171.81 | $171.17 | $171.62 | $164.50 | 468,838 |
2019-08-20 | $171.15 | $171.40 | $170.15 | $170.15 | $163.09 | 83,396 |
2019-08-19 | $171.49 | $171.90 | $171.13 | $171.42 | $164.31 | 143,381 |
2019-08-16 | $168.00 | $169.77 | $168.00 | $169.46 | $162.43 | 151,791 |
2019-08-15 | $167.09 | $167.48 | $165.74 | $166.95 | $160.03 | 380,564 |
2019-08-14 | $169.06 | $169.30 | $166.57 | $166.65 | $159.74 | 298,342 |
2019-08-13 | $168.89 | $172.54 | $168.70 | $171.61 | $164.49 | 321,381 |
2019-08-12 | $170.25 | $170.52 | $168.57 | $169.18 | $162.16 | 259,811 |
2019-08-09 | $172.04 | $172.27 | $170.33 | $171.31 | $164.21 | 332,604 |
2019-08-08 | $170.24 | $172.61 | $170.04 | $172.61 | $165.45 | 180,377 |
2019-08-07 | $167.31 | $169.68 | $165.80 | $169.26 | $162.24 | 304,838 |
2019-08-06 | $168.12 | $169.20 | $167.05 | $169.00 | $161.99 | 465,216 |
2019-08-05 | $169.26 | $169.26 | $165.49 | $166.88 | $159.96 | 381,738 |
2019-08-02 | $172.75 | $172.84 | $170.92 | $171.98 | $164.85 | 251,613 |
2019-08-01 | $175.14 | $176.95 | $172.96 | $173.58 | $166.38 | 226,851 |
2019-07-31 | $177.21 | $177.28 | $174.11 | $175.10 | $167.84 | 312,539 |
2019-07-30 | $176.22 | $177.09 | $175.96 | $176.92 | $169.58 | 104,703 |
2019-07-29 | $177.42 | $177.58 | $176.76 | $177.16 | $169.81 | 140,580 |
2019-07-26 | $176.78 | $177.70 | $176.78 | $177.53 | $170.17 | 97,261 |
2019-07-25 | $177.02 | $177.07 | $175.87 | $176.23 | $168.92 | 132,134 |
2019-07-24 | $175.78 | $177.26 | $175.78 | $177.25 | $169.90 | 130,754 |
2019-07-23 | $175.69 | $176.21 | $175.17 | $176.21 | $168.90 | 51,582 |
2019-07-22 | $174.87 | $175.31 | $174.56 | $174.96 | $167.70 | 87,098 |
2019-07-19 | $176.12 | $176.22 | $174.53 | $174.53 | $167.29 | 126,205 |
2019-07-18 | $174.60 | $175.80 | $174.41 | $175.61 | $168.33 | 149,988 |
2019-07-17 | $176.09 | $176.13 | $174.94 | $174.94 | $167.69 | 95,005 |
2019-07-16 | $176.53 | $176.71 | $175.90 | $176.09 | $168.79 | 115,545 |
2019-07-15 | $176.83 | $176.85 | $176.28 | $176.63 | $169.31 | 238,373 |
2019-07-12 | $176.03 | $176.68 | $175.95 | $176.67 | $169.34 | 161,277 |
2019-07-11 | $175.87 | $175.90 | $175.16 | $175.68 | $168.39 | 583,174 |
2019-07-10 | $175.41 | $176.07 | $174.98 | $175.54 | $168.26 | 158,350 |
2019-07-09 | $173.74 | $174.88 | $173.74 | $174.74 | $167.49 | 99,031 |
2019-07-08 | $174.67 | $174.82 | $174.09 | $174.40 | $167.17 | 91,098 |
2019-07-05 | $174.82 | $175.55 | $173.98 | $175.44 | $168.16 | 125,660 |
2019-07-03 | $174.65 | $175.56 | $174.59 | $175.55 | $168.27 | 85,712 |
2019-07-02 | $173.87 | $174.22 | $173.26 | $174.22 | $167.00 | 127,969 |
2019-07-01 | $174.39 | $174.70 | $173.10 | $173.80 | $166.59 | 122,999 |
2019-06-28 | $172.03 | $172.68 | $171.73 | $172.36 | $165.21 | 212,329 |
2019-06-27 | $170.92 | $171.55 | $170.90 | $171.40 | $164.29 | 102,886 |
2019-06-26 | $171.24 | $171.52 | $170.40 | $170.40 | $163.33 | 142,954 |
2019-06-25 | $172.29 | $172.30 | $170.55 | $170.67 | $163.59 | 261,143 |
2019-06-24 | $172.87 | $172.98 | $172.18 | $172.21 | $165.07 | 258,792 |
2019-06-21 | $172.89 | $173.58 | $172.55 | $172.74 | $165.58 | 233,848 |
2019-06-20 | $173.27 | $173.40 | $171.93 | $173.19 | $166.01 | 150,727 |
2019-06-19 | $171.24 | $171.88 | $170.66 | $171.57 | $164.46 | 159,693 |
2019-06-18 | $170.39 | $171.89 | $170.31 | $171.04 | $163.95 | 272,724 |
2019-06-17 | $169.38 | $169.81 | $169.22 | $169.39 | $162.37 | 141,658 |
2019-06-14 | $170.34 | $170.46 | $169.69 | $170.05 | $162.12 | 312,693 |
2019-06-13 | $170.27 | $170.64 | $169.88 | $170.47 | $162.52 | 300,900 |
2019-06-12 | $169.78 | $170.11 | $169.32 | $169.66 | $161.74 | 322,316 |
2019-06-11 | $171.16 | $171.43 | $169.48 | $169.96 | $162.03 | 130,312 |
2019-06-10 | $170.08 | $171.12 | $170.00 | $170.05 | $162.12 | 305,162 |
2019-06-07 | $168.28 | $169.77 | $168.28 | $169.16 | $161.27 | 94,717 |
2019-06-06 | $166.82 | $168.01 | $166.36 | $167.58 | $159.76 | 189,466 |
2019-06-05 | $166.36 | $166.67 | $165.07 | $166.64 | $158.86 | 144,117 |
2019-06-04 | $163.26 | $165.43 | $163.00 | $165.40 | $157.68 | 192,681 |
2019-06-03 | $162.23 | $162.82 | $160.87 | $161.70 | $154.16 | 277,357 |
2019-05-31 | $162.53 | $163.09 | $161.95 | $162.14 | $154.57 | 370,857 |
2019-05-30 | $164.35 | $164.91 | $163.52 | $164.20 | $156.54 | 137,770 |
2019-05-29 | $164.22 | $164.42 | $162.92 | $163.87 | $156.22 | 146,876 |
2019-05-28 | $166.77 | $167.30 | $165.00 | $165.00 | $157.30 | 112,411 |
2019-05-24 | $166.92 | $167.25 | $166.08 | $166.52 | $158.75 | 121,811 |
2019-05-23 | $166.86 | $166.89 | $165.13 | $166.05 | $158.30 | 203,438 |
2019-05-22 | $168.29 | $168.81 | $167.95 | $168.20 | $160.35 | 67,279 |
2019-05-21 | $168.27 | $169.11 | $168.27 | $168.84 | $160.96 | 117,384 |
2019-05-20 | $167.34 | $168.09 | $166.79 | $167.30 | $159.49 | 132,339 |
2019-05-17 | $168.18 | $170.04 | $168.18 | $168.45 | $160.59 | 156,189 |
2019-05-16 | $168.61 | $170.57 | $168.61 | $169.67 | $161.75 | 203,319 |
2019-05-15 | $166.05 | $168.53 | $166.02 | $168.11 | $160.27 | 188,194 |
2019-05-14 | $166.25 | $168.11 | $166.25 | $167.13 | $159.33 | 270,945 |
2019-05-13 | $166.75 | $167.22 | $165.09 | $165.63 | $157.90 | 427,190 |
2019-05-10 | $168.60 | $170.52 | $166.73 | $170.06 | $162.12 | 655,706 |
2019-05-09 | $168.33 | $169.57 | $167.18 | $169.32 | $161.42 | 208,833 |
2019-05-08 | $169.79 | $170.73 | $169.40 | $169.73 | $161.81 | 186,624 |
2019-05-07 | $171.45 | $171.78 | $168.80 | $170.01 | $162.08 | 417,957 |
2019-05-06 | $170.72 | $173.24 | $170.37 | $172.97 | $164.90 | 192,111 |
2019-05-03 | $172.66 | $173.69 | $172.58 | $173.55 | $165.45 | 135,390 |
2019-05-02 | $171.88 | $172.55 | $170.67 | $171.75 | $163.74 | 198,834 |
2019-05-01 | $173.79 | $173.79 | $171.99 | $171.99 | $163.96 | 216,485 |
2019-04-30 | $173.18 | $173.46 | $172.11 | $173.24 | $165.16 | 486,893 |
2019-04-29 | $173.12 | $173.65 | $173.04 | $173.26 | $165.18 | 117,081 |
2019-04-26 | $172.14 | $173.04 | $171.74 | $172.99 | $164.92 | 140,389 |
2019-04-25 | $172.26 | $172.47 | $171.28 | $172.08 | $164.05 | 106,373 |
2019-04-24 | $172.55 | $172.89 | $172.26 | $172.34 | $164.30 | 157,732 |
2019-04-23 | $171.18 | $172.77 | $171.04 | $172.64 | $164.58 | 183,877 |
2019-04-22 | $170.43 | $171.01 | $170.43 | $170.95 | $162.97 | 88,294 |
2019-04-18 | $171.11 | $171.11 | $170.14 | $170.92 | $162.94 | 109,229 |
2019-04-17 | $171.97 | $171.97 | $170.32 | $170.66 | $162.70 | 124,664 |
2019-04-16 | $171.70 | $171.75 | $170.86 | $171.24 | $163.25 | 100,793 |
2019-04-15 | $171.38 | $171.45 | $170.62 | $171.13 | $163.15 | 134,416 |
2019-04-12 | $171.22 | $171.48 | $170.71 | $171.29 | $163.30 | 107,350 |
2019-04-11 | $170.38 | $170.47 | $169.84 | $170.18 | $162.24 | 134,463 |
2019-04-10 | $169.66 | $170.21 | $169.59 | $170.14 | $162.20 | 279,904 |
2019-04-09 | $169.80 | $169.93 | $169.08 | $169.38 | $161.48 | 143,743 |
2019-04-08 | $170.00 | $170.45 | $169.55 | $170.42 | $162.47 | 149,329 |
2019-04-05 | $169.79 | $170.35 | $169.72 | $170.30 | $162.35 | 236,979 |
2019-04-04 | $169.21 | $169.60 | $168.63 | $169.40 | $161.50 | 1,046,667 |
2019-04-03 | $169.38 | $169.79 | $168.61 | $169.04 | $161.15 | 261,297 |
2019-04-02 | $168.71 | $168.81 | $168.10 | $168.61 | $160.74 | 410,526 |
2019-04-01 | $167.92 | $168.76 | $167.81 | $168.63 | $160.76 | 242,035 |
2019-03-29 | $166.57 | $166.82 | $165.94 | $166.70 | $158.92 | 3,244,667 |
2019-03-28 | $165.37 | $165.91 | $164.61 | $165.66 | $157.93 | 179,374 |
2019-03-27 | $165.85 | $166.10 | $163.84 | $164.95 | $157.25 | 258,827 |
2019-03-26 | $165.57 | $166.37 | $164.81 | $165.66 | $157.93 | 316,712 |
2019-03-25 | $164.29 | $165.16 | $163.56 | $164.43 | $156.76 | 277,987 |
2019-03-22 | $167.18 | $167.49 | $164.49 | $164.52 | $156.84 | 282,546 |
2019-03-21 | $165.56 | $168.28 | $165.56 | $168.06 | $160.22 | 285,875 |
2019-03-20 | $166.56 | $167.30 | $165.35 | $166.12 | $158.37 | 369,277 |
2019-03-19 | $168.03 | $168.45 | $166.80 | $167.35 | $158.95 | 755,156 |
2019-03-18 | $166.92 | $167.64 | $166.75 | $167.46 | $159.06 | 111,258 |
2019-03-15 | $166.31 | $167.33 | $166.25 | $166.75 | $158.39 | 152,257 |
2019-03-14 | $166.18 | $166.37 | $165.79 | $166.01 | $157.68 | 90,672 |
2019-03-13 | $165.66 | $166.73 | $165.55 | $166.10 | $157.77 | 507,319 |
2019-03-12 | $164.88 | $165.46 | $164.77 | $165.11 | $156.83 | 1,135,716 |
2019-03-11 | $162.61 | $164.60 | $162.61 | $164.54 | $156.29 | 118,093 |
2019-03-08 | $161.21 | $162.23 | $160.98 | $162.19 | $154.05 | 400,126 |
2019-03-07 | $163.53 | $163.61 | $162.01 | $162.48 | $154.33 | 383,938 |
2019-03-06 | $165.08 | $165.08 | $163.64 | $163.80 | $155.58 | 253,282 |
2019-03-05 | $165.39 | $165.47 | $164.71 | $165.05 | $156.77 | 115,998 |
2019-03-04 | $166.70 | $167.13 | $163.85 | $165.38 | $157.08 | 184,396 |
2019-03-01 | $166.06 | $166.28 | $165.09 | $166.12 | $157.79 | 154,148 |
2019-02-28 | $165.25 | $165.48 | $164.85 | $164.98 | $156.70 | 376,656 |
2019-02-27 | $164.87 | $165.56 | $164.39 | $165.36 | $157.06 | 201,619 |
2019-02-26 | $165.30 | $165.90 | $165.24 | $165.33 | $157.04 | 258,022 |
2019-02-25 | $166.28 | $166.66 | $165.52 | $165.59 | $157.28 | 219,631 |
2019-02-22 | $164.73 | $165.44 | $164.71 | $165.37 | $157.07 | 1,175,381 |
2019-02-21 | $164.50 | $164.63 | $163.68 | $164.29 | $156.05 | 377,439 |
2019-02-20 | $164.52 | $165.14 | $164.31 | $164.83 | $156.56 | 478,990 |
2019-02-19 | $163.78 | $164.97 | $163.78 | $164.53 | $156.28 | 176,497 |
2019-02-15 | $163.61 | $164.24 | $163.56 | $164.24 | $156.00 | 195,701 |
2019-02-14 | $162.01 | $163.09 | $161.56 | $162.46 | $154.31 | 399,275 |
2019-02-13 | $162.78 | $163.21 | $162.41 | $162.73 | $154.57 | 169,605 |
2019-02-12 | $161.21 | $162.39 | $161.21 | $162.22 | $154.08 | 199,589 |
2019-02-11 | $160.35 | $160.51 | $159.81 | $160.19 | $152.15 | 226,540 |
2019-02-08 | $158.88 | $159.90 | $158.48 | $159.90 | $151.88 | 259,978 |
2019-02-07 | $160.15 | $160.50 | $158.68 | $159.74 | $151.73 | 382,385 |
2019-02-06 | $161.26 | $161.48 | $160.66 | $161.17 | $153.08 | 223,256 |
2019-02-05 | $161.02 | $161.59 | $160.76 | $161.44 | $153.34 | 376,118 |
2019-02-04 | $159.68 | $160.79 | $159.19 | $160.79 | $152.72 | 363,914 |
2019-02-01 | $159.53 | $160.13 | $159.05 | $159.64 | $151.63 | 508,925 |
2019-01-31 | $157.91 | $159.58 | $157.90 | $159.39 | $151.39 | 881,549 |
2019-01-30 | $156.66 | $158.54 | $156.06 | $157.97 | $150.05 | 408,350 |
2019-01-29 | $156.02 | $156.33 | $155.15 | $155.67 | $147.86 | 231,391 |
2019-01-28 | $155.57 | $155.91 | $154.75 | $155.87 | $148.05 | 1,063,364 |
2019-01-25 | $156.72 | $157.32 | $156.53 | $156.94 | $149.07 | 699,877 |
2019-01-24 | $155.12 | $155.78 | $154.66 | $155.56 | $147.76 | 536,472 |
2019-01-23 | $155.68 | $156.11 | $153.73 | $155.21 | $147.42 | 601,700 |
2019-01-22 | $156.22 | $156.32 | $154.03 | $155.03 | $147.25 | 1,366,912 |
2019-01-18 | $156.26 | $157.51 | $155.83 | $157.13 | $149.25 | 960,506 |
2019-01-17 | $153.42 | $155.73 | $153.42 | $155.21 | $147.42 | 667,501 |
2019-01-16 | $153.79 | $154.50 | $153.75 | $153.97 | $146.25 | 560,370 |
2019-01-15 | $151.99 | $153.62 | $151.99 | $153.48 | $145.78 | 399,404 |
2019-01-14 | $151.61 | $152.41 | $151.34 | $151.86 | $144.24 | 541,701 |
2019-01-11 | $152.12 | $152.83 | $151.74 | $152.78 | $145.12 | 1,655,906 |
2019-01-10 | $151.22 | $152.93 | $150.79 | $152.83 | $145.16 | 414,113 |
2019-01-09 | $151.93 | $152.66 | $151.15 | $152.16 | $144.53 | 406,116 |
2019-01-08 | $151.25 | $151.51 | $149.70 | $151.36 | $143.77 | 990,305 |
2019-01-07 | $148.66 | $150.68 | $148.18 | $149.81 | $142.29 | 801,601 |
2019-01-04 | $145.56 | $148.85 | $145.56 | $148.38 | $140.94 | 583,820 |
2019-01-03 | $145.94 | $146.03 | $143.31 | $143.50 | $136.30 | 928,717 |
2019-01-02 | $144.69 | $147.46 | $144.54 | $146.97 | $139.60 | 855,998 |
2018-12-31 | $146.47 | $146.96 | $145.27 | $146.92 | $139.55 | 2,957,122 |
2018-12-28 | $146.37 | $147.62 | $144.76 | $145.58 | $138.28 | 1,567,382 |
2018-12-27 | $142.58 | $145.68 | $140.40 | $145.63 | $138.32 | 1,989,605 |
2018-12-26 | $138.49 | $144.53 | $137.45 | $144.53 | $137.28 | 2,274,278 |
2018-12-24 | $140.37 | $140.95 | $137.69 | $137.69 | $130.78 | 1,210,922 |
2018-12-21 | $144.78 | $146.41 | $140.93 | $141.30 | $134.21 | 2,228,842 |
2018-12-20 | $145.92 | $146.93 | $142.82 | $144.40 | $137.16 | 2,251,461 |
2018-12-19 | $149.14 | $151.41 | $145.73 | $146.69 | $139.33 | 1,672,377 |
2018-12-18 | $150.14 | $150.73 | $148.12 | $149.06 | $141.58 | 1,383,273 |
2018-12-17 | $151.78 | $152.36 | $148.18 | $149.07 | $141.59 | 913,616 |
2018-12-14 | $154.64 | $155.32 | $152.80 | $153.19 | $144.68 | 2,101,455 |
2018-12-13 | $156.83 | $157.30 | $155.29 | $155.96 | $147.30 | 1,264,923 |
2018-12-12 | $157.24 | $158.28 | $156.25 | $156.31 | $147.63 | 624,994 |
2018-12-11 | $157.53 | $157.64 | $154.51 | $155.37 | $146.74 | 1,022,557 |
2018-12-10 | $155.28 | $156.04 | $152.48 | $155.44 | $146.81 | 854,277 |
2018-12-07 | $158.82 | $159.75 | $154.72 | $155.30 | $146.68 | 894,912 |
2018-12-06 | $156.70 | $158.97 | $154.63 | $158.95 | $150.12 | 952,162 |
2018-12-04 | $164.14 | $164.35 | $158.97 | $159.27 | $150.43 | 625,140 |
2018-12-03 | $165.16 | $165.46 | $163.50 | $164.61 | $155.47 | 452,264 |
2018-11-30 | $161.50 | $162.86 | $161.20 | $162.62 | $153.59 | 326,432 |
2018-11-29 | $161.28 | $162.43 | $160.52 | $161.52 | $152.55 | 583,468 |
2018-11-28 | $158.86 | $161.77 | $158.14 | $161.77 | $152.79 | 404,341 |
2018-11-27 | $157.18 | $158.11 | $156.85 | $158.11 | $149.33 | 285,760 |
2018-11-26 | $156.95 | $157.93 | $156.67 | $157.89 | $149.12 | 390,544 |
2018-11-23 | $155.28 | $156.37 | $155.28 | $155.51 | $146.87 | 216,825 |
2018-11-21 | $156.57 | $157.52 | $156.29 | $156.35 | $147.67 | 347,892 |
2018-11-20 | $156.18 | $157.22 | $154.99 | $155.57 | $146.93 | 550,275 |
2018-11-19 | $161.10 | $161.10 | $157.89 | $158.44 | $149.64 | 549,542 |
2018-11-16 | $160.22 | $161.80 | $159.91 | $161.31 | $152.35 | 507,918 |
2018-11-15 | $158.26 | $161.46 | $157.39 | $161.20 | $152.25 | 973,303 |
2018-11-14 | $161.59 | $161.82 | $158.18 | $159.12 | $150.28 | 423,253 |
2018-11-13 | $160.90 | $162.27 | $159.88 | $160.30 | $151.40 | 466,503 |
2018-11-12 | $163.22 | $163.40 | $160.25 | $160.51 | $151.60 | 240,287 |
2018-11-09 | $164.44 | $164.63 | $162.76 | $163.65 | $154.56 | 239,101 |
2018-11-08 | $165.25 | $165.89 | $164.71 | $165.38 | $156.20 | 215,392 |
2018-11-07 | $163.74 | $165.79 | $163.58 | $165.72 | $156.52 | 227,338 |
2018-11-06 | $161.42 | $162.47 | $161.42 | $162.42 | $153.40 | 161,554 |
2018-11-05 | $160.99 | $161.78 | $160.31 | $161.43 | $152.47 | 233,215 |
2018-11-02 | $162.21 | $162.54 | $159.42 | $160.70 | $151.78 | 243,859 |
2018-11-01 | $160.14 | $161.67 | $159.57 | $161.40 | $152.44 | 244,682 |
2018-10-31 | $159.62 | $161.04 | $159.43 | $159.59 | $150.73 | 376,934 |
2018-10-30 | $155.40 | $158.08 | $155.12 | $157.87 | $149.10 | 462,571 |
2018-10-29 | $158.31 | $159.30 | $153.27 | $155.47 | $146.84 | 637,900 |
2018-10-26 | $156.73 | $158.35 | $154.53 | $156.35 | $147.67 | 667,996 |
2018-10-25 | $157.29 | $160.03 | $156.86 | $159.05 | $150.22 | 329,216 |
2018-10-24 | $161.11 | $161.31 | $155.93 | $156.16 | $147.49 | 698,316 |
2018-10-23 | $159.70 | $162.01 | $158.34 | $161.18 | $152.23 | 450,823 |
2018-10-22 | $163.25 | $163.41 | $161.75 | $162.14 | $153.14 | 189,348 |
2018-10-19 | $163.54 | $164.77 | $162.40 | $162.81 | $153.77 | 341,720 |
2018-10-18 | $165.00 | $165.29 | $162.34 | $163.19 | $154.13 | 337,556 |
2018-10-17 | $165.70 | $165.99 | $163.94 | $165.56 | $156.37 | 311,119 |
2018-10-16 | $163.25 | $165.87 | $163.03 | $165.66 | $156.46 | 541,037 |
2018-10-15 | $162.55 | $163.47 | $161.80 | $162.07 | $153.07 | 363,483 |
2018-10-12 | $163.46 | $163.62 | $160.65 | $162.76 | $153.72 | 522,917 |
2018-10-11 | $163.46 | $164.56 | $159.94 | $160.73 | $151.80 | 590,914 |
2018-10-10 | $169.23 | $169.31 | $163.98 | $164.14 | $155.03 | 400,299 |
2018-10-09 | $169.54 | $170.45 | $169.32 | $169.58 | $160.16 | 204,144 |
2018-10-08 | $169.52 | $170.13 | $168.55 | $169.86 | $160.43 | 186,653 |
2018-10-05 | $171.15 | $171.47 | $169.05 | $170.07 | $160.63 | 292,848 |
2018-10-04 | $172.31 | $172.33 | $170.15 | $171.07 | $161.57 | 205,887 |
2018-10-03 | $173.06 | $173.30 | $172.37 | $172.64 | $163.05 | 181,595 |
2018-10-02 | $172.56 | $172.84 | $172.14 | $172.32 | $162.75 | 121,674 |
2018-10-01 | $173.25 | $173.48 | $172.19 | $172.56 | $162.98 | 305,050 |
2018-09-28 | $171.95 | $172.69 | $171.94 | $172.30 | $162.73 | 475,887 |
2018-09-27 | $172.15 | $173.00 | $172.03 | $172.26 | $162.69 | 88,497 |
2018-09-26 | $172.65 | $173.28 | $171.64 | $171.81 | $162.27 | 122,044 |
2018-09-25 | $173.70 | $173.70 | $173.17 | $173.25 | $162.90 | 101,954 |
2018-09-24 | $173.54 | $173.67 | $173.00 | $173.39 | $163.04 | 117,396 |
2018-09-21 | $174.73 | $174.73 | $173.88 | $173.98 | $163.59 | 170,374 |
2018-09-20 | $173.63 | $174.37 | $173.59 | $174.15 | $163.75 | 256,528 |
2018-09-19 | $172.79 | $173.18 | $172.67 | $172.84 | $162.52 | 91,902 |
2018-09-18 | $171.99 | $173.15 | $171.99 | $172.79 | $162.47 | 114,072 |
2018-09-17 | $172.86 | $172.98 | $171.70 | $171.83 | $161.57 | 166,779 |
2018-09-14 | $172.98 | $173.24 | $172.44 | $173.00 | $162.67 | 156,290 |
2018-09-13 | $172.61 | $173.03 | $172.47 | $172.82 | $162.50 | 99,742 |
2018-09-12 | $171.85 | $172.22 | $171.32 | $171.96 | $161.69 | 134,982 |
2018-09-11 | $170.95 | $172.20 | $170.84 | $171.96 | $161.69 | 126,700 |
2018-09-10 | $171.72 | $171.87 | $171.23 | $171.38 | $161.15 | 123,196 |
2018-09-07 | $170.74 | $171.73 | $170.63 | $171.01 | $160.80 | 170,870 |
2018-09-06 | $172.06 | $172.25 | $170.82 | $171.40 | $161.16 | 156,191 |
2018-09-05 | $172.27 | $172.29 | $171.23 | $172.00 | $161.73 | 273,791 |
2018-09-04 | $172.51 | $172.79 | $171.84 | $172.55 | $162.25 | 252,527 |
2018-08-31 | $172.44 | $173.00 | $172.23 | $172.78 | $162.46 | 129,359 |
2018-08-30 | $173.06 | $173.35 | $172.36 | $172.70 | $162.39 | 152,151 |
2018-08-29 | $172.64 | $173.53 | $172.46 | $173.38 | $163.03 | 287,735 |
2018-08-28 | $172.68 | $172.84 | $172.14 | $172.44 | $162.14 | 138,333 |
2018-08-27 | $171.92 | $172.53 | $171.89 | $172.36 | $162.07 | 118,240 |
2018-08-24 | $170.50 | $171.22 | $170.50 | $171.15 | $160.93 | 125,731 |
2018-08-23 | $170.18 | $170.81 | $169.92 | $170.11 | $159.95 | 96,638 |
2018-08-22 | $170.13 | $170.68 | $170.08 | $170.45 | $160.27 | 108,637 |
2018-08-21 | $170.13 | $170.96 | $170.13 | $170.37 | $160.20 | 153,193 |
2018-08-20 | $169.74 | $169.99 | $169.37 | $169.79 | $159.65 | 131,574 |
2018-08-17 | $168.54 | $169.67 | $168.46 | $169.39 | $159.27 | 186,009 |
2018-08-16 | $168.41 | $169.37 | $168.25 | $168.81 | $158.73 | 167,845 |
2018-08-15 | $167.92 | $167.92 | $166.54 | $167.45 | $157.45 | 163,918 |
2018-08-14 | $168.23 | $168.97 | $168.04 | $168.86 | $158.78 | 142,969 |
2018-08-13 | $168.55 | $168.96 | $167.48 | $167.66 | $157.65 | 170,193 |
2018-08-10 | $168.56 | $168.99 | $168.03 | $168.39 | $158.33 | 166,057 |
2018-08-09 | $169.69 | $170.00 | $169.34 | $169.43 | $159.31 | 175,806 |
2018-08-08 | $169.54 | $170.05 | $169.26 | $169.54 | $159.42 | 108,666 |
2018-08-07 | $169.58 | $169.93 | $169.52 | $169.64 | $159.51 | 121,397 |
2018-08-06 | $168.40 | $169.29 | $168.22 | $169.11 | $159.01 | 106,436 |
2018-08-03 | $167.95 | $168.44 | $167.81 | $168.42 | $158.36 | 215,028 |
2018-08-02 | $165.97 | $167.96 | $165.95 | $167.83 | $157.81 | 150,233 |
2018-08-01 | $167.14 | $167.51 | $166.35 | $166.87 | $156.90 | 167,452 |
2018-07-31 | $166.64 | $167.49 | $166.42 | $167.03 | $157.06 | 123,097 |
2018-07-30 | $167.14 | $167.14 | $165.82 | $166.04 | $156.12 | 182,676 |
2018-07-27 | $168.71 | $168.71 | $166.50 | $167.08 | $157.10 | 556,795 |
2018-07-26 | $168.13 | $168.88 | $168.13 | $168.42 | $158.36 | 343,540 |
2018-07-25 | $167.26 | $168.80 | $167.21 | $168.55 | $158.48 | 5,540,240 |
2018-07-24 | $167.76 | $168.14 | $166.82 | $167.33 | $157.34 | 1,528,369 |
2018-07-23 | $166.60 | $167.11 | $166.41 | $167.02 | $157.05 | 77,813 |
2018-07-20 | $166.86 | $167.17 | $166.69 | $166.77 | $156.81 | 342,999 |
2018-07-19 | $166.92 | $167.31 | $166.52 | $167.03 | $157.06 | 300,432 |
2018-07-18 | $167.02 | $167.49 | $166.84 | $167.41 | $157.41 | 62,542 |
2018-07-17 | $165.89 | $167.29 | $165.82 | $167.07 | $157.09 | 116,528 |
2018-07-16 | $166.62 | $166.64 | $166.03 | $166.34 | $156.41 | 148,179 |
2018-07-13 | $166.45 | $166.90 | $166.10 | $166.59 | $156.64 | 441,497 |
2018-07-12 | $166.03 | $166.52 | $165.47 | $166.46 | $156.52 | 97,910 |
2018-07-11 | $165.35 | $165.86 | $164.95 | $165.15 | $155.29 | 129,976 |
2018-07-10 | $166.23 | $166.46 | $165.86 | $166.32 | $156.39 | 90,156 |
2018-07-09 | $165.16 | $165.90 | $165.09 | $165.86 | $155.95 | 114,417 |
2018-07-06 | $163.11 | $164.64 | $163.00 | $164.40 | $154.58 | 137,539 |
2018-07-05 | $162.52 | $163.06 | $161.78 | $163.06 | $153.32 | 130,850 |
2018-07-03 | $162.76 | $162.87 | $161.45 | $161.64 | $151.99 | 92,048 |
2018-07-02 | $161.34 | $162.84 | $161.19 | $162.81 | $152.49 | 420,356 |
2018-06-29 | $162.86 | $163.73 | $162.29 | $162.29 | $152.00 | 452,420 |
2018-06-28 | $161.17 | $162.61 | $160.68 | $162.18 | $151.90 | 276,793 |
2018-06-27 | $163.19 | $164.01 | $161.14 | $161.18 | $150.96 | 631,049 |
2018-06-26 | $162.72 | $163.31 | $162.22 | $162.78 | $152.46 | 129,942 |
2018-06-25 | $163.98 | $164.00 | $161.39 | $162.38 | $152.08 | 297,448 |
2018-06-22 | $165.30 | $165.33 | $164.61 | $164.72 | $154.28 | 163,669 |
2018-06-21 | $165.62 | $165.62 | $164.16 | $164.48 | $154.05 | 129,175 |
2018-06-20 | $165.70 | $166.00 | $165.37 | $165.66 | $155.16 | 204,074 |
2018-06-19 | $164.26 | $165.30 | $163.96 | $165.22 | $154.74 | 640,085 |
2018-06-18 | $164.92 | $165.88 | $164.84 | $165.82 | $155.31 | 723,420 |
2018-06-15 | $165.61 | $166.15 | $164.95 | $165.98 | $155.46 | 4,746,620 |
2018-06-14 | $166.14 | $166.46 | $165.71 | $166.17 | $155.63 | 1,503,825 |
2018-06-13 | $166.35 | $166.52 | $165.56 | $165.59 | $155.09 | 232,734 |
2018-06-12 | $166.19 | $166.46 | $165.86 | $166.24 | $155.70 | 176,617 |
2018-06-11 | $165.81 | $166.32 | $165.81 | $165.90 | $155.38 | 259,689 |
2018-06-08 | $164.86 | $165.78 | $164.85 | $165.75 | $155.24 | 578,161 |
2018-06-07 | $165.64 | $165.82 | $164.59 | $165.23 | $154.75 | 626,452 |
2018-06-06 | $164.38 | $165.35 | $163.94 | $165.35 | $154.87 | 193,550 |
2018-06-05 | $163.74 | $164.11 | $163.35 | $164.00 | $153.60 | 188,321 |
2018-06-04 | $163.38 | $163.79 | $163.19 | $163.72 | $153.34 | 319,720 |
2018-06-01 | $162.25 | $163.07 | $162.25 | $162.87 | $152.54 | 604,201 |
2018-05-31 | $162.20 | $162.30 | $160.98 | $161.24 | $151.02 | 1,148,540 |
2018-05-30 | $161.19 | $162.70 | $161.18 | $162.41 | $152.11 | 230,994 |
2018-05-29 | $160.82 | $161.36 | $159.51 | $160.29 | $150.13 | 305,594 |
2018-05-25 | $161.87 | $162.25 | $161.55 | $161.92 | $151.65 | 222,623 |
2018-05-24 | $162.29 | $162.43 | $161.07 | $162.22 | $151.93 | 463,090 |
2018-05-23 | $161.30 | $162.55 | $161.29 | $162.55 | $152.24 | 232,620 |
2018-05-22 | $162.86 | $163.14 | $161.95 | $162.08 | $151.80 | 117,494 |
2018-05-21 | $162.34 | $162.99 | $162.24 | $162.66 | $152.35 | 123,460 |
2018-05-18 | $161.66 | $161.84 | $161.30 | $161.49 | $151.25 | 105,489 |
2018-05-17 | $161.60 | $162.45 | $161.37 | $161.79 | $151.53 | 168,874 |
2018-05-16 | $160.99 | $162.13 | $160.99 | $161.81 | $151.55 | 112,697 |
2018-05-15 | $161.18 | $161.26 | $160.48 | $161.00 | $150.79 | 205,911 |
2018-05-14 | $162.33 | $162.75 | $161.71 | $162.04 | $151.77 | 167,661 |
2018-05-11 | $161.74 | $162.24 | $161.31 | $161.90 | $151.63 | 434,793 |
2018-05-10 | $160.67 | $161.80 | $160.64 | $161.61 | $151.36 | 183,195 |
2018-05-09 | $159.12 | $160.42 | $158.87 | $160.20 | $150.04 | 144,553 |
2018-05-08 | $158.51 | $158.95 | $157.87 | $158.77 | $148.70 | 257,070 |
2018-05-07 | $158.60 | $159.29 | $158.25 | $158.66 | $148.60 | 155,204 |
2018-05-04 | $155.38 | $158.46 | $155.17 | $158.00 | $147.98 | 151,099 |
2018-05-03 | $155.76 | $156.37 | $153.96 | $155.96 | $146.07 | 306,213 |
2018-05-02 | $157.07 | $157.79 | $156.15 | $156.39 | $146.47 | 284,433 |
2018-05-01 | $156.50 | $157.37 | $155.63 | $157.28 | $147.31 | 623,332 |
2018-04-30 | $158.36 | $158.85 | $156.84 | $156.84 | $146.90 | 212,544 |
2018-04-27 | $158.43 | $158.88 | $157.50 | $158.11 | $148.08 | 99,779 |
2018-04-26 | $157.17 | $158.54 | $156.89 | $158.05 | $148.03 | 166,849 |
2018-04-25 | $156.25 | $156.83 | $154.98 | $156.54 | $146.61 | 180,015 |
2018-04-24 | $158.99 | $159.11 | $155.30 | $156.33 | $146.42 | 221,845 |
2018-04-23 | $158.65 | $159.07 | $157.61 | $158.28 | $148.24 | 187,944 |
2018-04-20 | $159.53 | $159.64 | $157.79 | $158.30 | $148.26 | 128,545 |
2018-04-19 | $160.07 | $160.21 | $158.97 | $159.60 | $149.48 | 127,755 |
2018-04-18 | $160.60 | $161.00 | $160.18 | $160.50 | $150.32 | 147,743 |
2018-04-17 | $159.75 | $160.69 | $159.43 | $160.29 | $150.13 | 137,796 |
2018-04-16 | $158.44 | $159.07 | $157.91 | $158.61 | $148.55 | 191,617 |
2018-04-13 | $158.38 | $158.80 | $156.68 | $157.29 | $147.32 | 261,733 |
2018-04-12 | $157.52 | $158.40 | $157.13 | $157.75 | $147.75 | 162,262 |
2018-04-11 | $156.38 | $157.55 | $156.38 | $156.60 | $146.67 | 173,253 |
2018-04-10 | $156.67 | $157.76 | $156.07 | $157.25 | $147.28 | 213,928 |
2018-04-09 | $155.12 | $156.96 | $154.53 | $154.70 | $144.89 | 187,179 |
2018-04-06 | $156.21 | $157.26 | $153.11 | $154.19 | $144.41 | 385,265 |
2018-04-05 | $157.36 | $158.04 | $156.88 | $157.54 | $147.55 | 184,857 |
2018-04-04 | $152.37 | $156.77 | $152.27 | $156.47 | $146.55 | 239,832 |
2018-04-03 | $153.57 | $154.95 | $152.52 | $154.66 | $144.85 | 237,891 |
2018-04-02 | $155.82 | $156.11 | $151.20 | $152.77 | $143.08 | 400,964 |
2018-03-29 | $155.04 | $157.32 | $154.54 | $156.34 | $146.43 | 619,595 |
2018-03-28 | $154.70 | $155.58 | $153.51 | $154.19 | $144.41 | 501,695 |
2018-03-27 | $157.98 | $158.13 | $153.70 | $154.61 | $144.81 | 404,545 |
2018-03-26 | $155.65 | $157.45 | $154.07 | $157.32 | $147.34 | 236,335 |
2018-03-23 | $156.86 | $157.12 | $153.21 | $153.26 | $143.54 | 347,848 |
2018-03-22 | $159.05 | $159.65 | $156.50 | $156.59 | $146.66 | 568,543 |
2018-03-21 | $161.24 | $162.63 | $161.04 | $161.16 | $150.32 | 261,066 |
2018-03-20 | $161.24 | $161.73 | $160.89 | $161.30 | $150.45 | 165,466 |
2018-03-19 | $162.60 | $162.60 | $159.97 | $161.09 | $150.26 | 255,620 |
2018-03-16 | $163.10 | $163.77 | $163.09 | $163.17 | $152.20 | 403,406 |
2018-03-15 | $163.54 | $163.81 | $162.56 | $162.87 | $151.92 | 226,684 |
2018-03-14 | $164.51 | $164.63 | $162.89 | $163.14 | $152.17 | 207,219 |
2018-03-13 | $165.69 | $166.00 | $163.62 | $163.96 | $152.93 | 233,141 |
2018-03-12 | $165.24 | $165.66 | $164.71 | $164.99 | $153.89 | 305,594 |
2018-03-09 | $163.34 | $165.06 | $163.15 | $165.04 | $153.94 | 245,313 |
2018-03-08 | $162.19 | $162.48 | $161.44 | $162.36 | $151.44 | 178,515 |
2018-03-07 | $160.16 | $161.96 | $160.16 | $161.75 | $150.87 | 154,470 |
2018-03-06 | $161.62 | $162.08 | $160.60 | $161.66 | $150.79 | 230,102 |
2018-03-05 | $158.41 | $161.46 | $158.41 | $161.08 | $150.25 | 244,324 |
2018-03-02 | $157.06 | $159.56 | $156.66 | $159.30 | $148.59 | 227,584 |
2018-03-01 | $160.24 | $161.20 | $157.19 | $158.28 | $147.64 | 409,232 |
2018-02-28 | $162.62 | $162.90 | $160.20 | $160.20 | $149.43 | 500,389 |
2018-02-27 | $164.16 | $164.56 | $161.97 | $161.97 | $151.08 | 215,078 |
2018-02-26 | $162.94 | $164.10 | $162.59 | $164.03 | $153.00 | 198,807 |
2018-02-23 | $160.67 | $162.35 | $160.33 | $162.35 | $151.43 | 226,590 |
2018-02-22 | $160.28 | $161.36 | $159.47 | $159.81 | $149.06 | 307,784 |
2018-02-21 | $160.65 | $162.41 | $159.68 | $159.68 | $148.94 | 318,111 |
2018-02-20 | $160.75 | $161.81 | $160.04 | $160.45 | $149.66 | 283,953 |
2018-02-16 | $160.84 | $162.70 | $160.84 | $161.46 | $150.60 | 601,217 |
2018-02-15 | $160.44 | $161.34 | $158.89 | $161.34 | $150.49 | 372,208 |
2018-02-14 | $156.27 | $159.59 | $156.27 | $159.39 | $148.67 | 267,869 |
2018-02-13 | $156.14 | $157.47 | $155.75 | $157.17 | $146.60 | 243,494 |
2018-02-12 | $155.91 | $157.65 | $154.70 | $156.70 | $146.16 | 637,220 |
2018-02-09 | $154.22 | $155.71 | $149.68 | $154.59 | $144.19 | 1,029,221 |
2018-02-08 | $158.48 | $158.54 | $152.47 | $152.47 | $142.22 | 890,635 |
2018-02-07 | $158.50 | $160.66 | $158.19 | $158.19 | $147.55 | 487,051 |
2018-02-06 | $153.61 | $159.28 | $152.76 | $158.94 | $148.25 | 826,520 |
2018-02-05 | $161.38 | $162.90 | $154.86 | $156.36 | $145.84 | 896,247 |
2018-02-02 | $165.30 | $165.47 | $162.69 | $162.75 | $151.81 | 503,189 |
2018-02-01 | $165.81 | $167.05 | $165.77 | $166.30 | $155.12 | 233,352 |
2018-01-31 | $167.04 | $167.32 | $165.70 | $166.36 | $155.17 | 354,755 |
2018-01-30 | $166.72 | $167.19 | $166.10 | $166.34 | $155.15 | 591,694 |
2018-01-29 | $168.78 | $169.11 | $167.98 | $168.06 | $156.76 | 378,361 |
2018-01-26 | $167.95 | $169.20 | $167.78 | $169.17 | $157.79 | 231,839 |
2018-01-25 | $168.03 | $168.03 | $166.92 | $167.45 | $156.19 | 281,331 |
2018-01-24 | $168.01 | $168.35 | $166.65 | $167.40 | $156.14 | 359,638 |
2018-01-23 | $167.36 | $167.73 | $167.00 | $167.58 | $156.31 | 275,000 |
2018-01-22 | $165.80 | $167.17 | $165.69 | $167.17 | $155.93 | 364,088 |
2018-01-19 | $165.38 | $165.89 | $165.05 | $165.89 | $154.73 | 268,609 |
2018-01-18 | $165.20 | $165.44 | $164.70 | $164.95 | $153.86 | 293,546 |
2018-01-17 | $164.46 | $165.56 | $163.99 | $165.28 | $154.16 | 338,785 |
2018-01-16 | $165.28 | $165.73 | $163.33 | $163.81 | $152.79 | 778,624 |
2018-01-12 | $163.80 | $164.61 | $163.65 | $164.50 | $153.44 | 404,716 |
2018-01-11 | $162.58 | $163.52 | $162.51 | $163.52 | $152.52 | 434,211 |
2018-01-10 | $162.07 | $162.32 | $161.45 | $162.19 | $151.28 | 155,688 |
2018-01-09 | $162.43 | $162.87 | $162.22 | $162.42 | $151.50 | 256,129 |
2018-01-08 | $161.83 | $162.26 | $161.48 | $162.14 | $151.24 | 792,661 |
2018-01-05 | $161.50 | $161.90 | $161.08 | $161.82 | $150.94 | 256,007 |
2018-01-04 | $160.70 | $161.13 | $160.69 | $160.88 | $150.06 | 382,384 |
2018-01-03 | $159.47 | $160.31 | $159.47 | $160.21 | $149.44 | 248,176 |
2018-01-02 | $158.71 | $159.37 | $158.50 | $159.37 | $148.65 | 409,204 |
2017-12-29 | $159.26 | $159.26 | $158.11 | $158.17 | $147.53 | 506,195 |
2017-12-28 | $158.85 | $158.90 | $158.55 | $158.86 | $148.18 | 1,408,581 |
2017-12-27 | $158.38 | $158.74 | $158.33 | $158.47 | $147.81 | 307,020 |
2017-12-26 | $158.26 | $158.51 | $158.24 | $158.39 | $147.74 | 204,583 |
2017-12-22 | $158.63 | $158.63 | $158.23 | $158.54 | $147.88 | 267,064 |
2017-12-21 | $158.59 | $159.02 | $158.39 | $158.60 | $147.93 | 307,738 |
2017-12-20 | $159.63 | $159.76 | $158.70 | $158.91 | $147.61 | 195,429 |
2017-12-19 | $159.63 | $159.87 | $158.87 | $158.92 | $147.61 | 241,572 |
2017-12-18 | $159.38 | $159.79 | $159.34 | $159.56 | $148.21 | 404,319 |
2017-12-15 | $157.74 | $158.84 | $157.54 | $158.45 | $147.18 | 417,754 |
2017-12-14 | $158.04 | $158.14 | $157.02 | $157.07 | $145.90 | 190,311 |
2017-12-13 | $158.05 | $158.36 | $157.79 | $157.81 | $146.58 | 329,515 |
2017-12-12 | $157.88 | $158.13 | $157.66 | $157.81 | $146.58 | 192,370 |
2017-12-11 | $157.40 | $157.63 | $157.24 | $157.62 | $146.41 | 284,565 |
2017-12-08 | $156.96 | $157.28 | $156.80 | $157.22 | $146.04 | 261,224 |
2017-12-07 | $155.71 | $156.62 | $155.70 | $156.42 | $145.29 | 163,814 |
2017-12-06 | $155.78 | $156.10 | $155.49 | $155.83 | $144.74 | 253,457 |
2017-12-05 | $156.61 | $157.09 | $155.84 | $155.91 | $144.82 | 273,570 |
2017-12-04 | $157.95 | $158.29 | $156.52 | $156.55 | $145.41 | 732,853 |
2017-12-01 | $157.11 | $157.27 | $154.48 | $156.78 | $145.63 | 397,114 |
2017-11-30 | $156.46 | $157.74 | $156.44 | $157.06 | $145.89 | 273,728 |
2017-11-29 | $156.10 | $156.52 | $155.63 | $155.93 | $144.84 | 183,112 |
2017-11-28 | $154.68 | $155.99 | $154.59 | $155.95 | $144.86 | 217,025 |
2017-11-27 | $154.57 | $154.76 | $154.30 | $154.37 | $143.39 | 101,905 |
2017-11-24 | $154.54 | $154.59 | $154.43 | $154.55 | $143.56 | 85,747 |
2017-11-22 | $154.36 | $154.47 | $154.08 | $154.19 | $143.22 | 986,750 |
2017-11-21 | $153.75 | $154.38 | $153.75 | $154.29 | $143.31 | 175,750 |
2017-11-20 | $153.06 | $153.35 | $152.91 | $153.27 | $142.37 | 158,340 |
2017-11-17 | $152.85 | $153.18 | $152.82 | $152.91 | $142.03 | 262,606 |
2017-11-16 | $152.39 | $153.41 | $152.39 | $153.16 | $142.26 | 193,673 |
2017-11-15 | $151.85 | $152.20 | $151.16 | $151.75 | $140.95 | 179,695 |
2017-11-14 | $152.32 | $152.59 | $151.89 | $152.51 | $141.66 | 240,371 |
2017-11-13 | $152.34 | $153.02 | $152.19 | $152.85 | $141.98 | 104,370 |
2017-11-10 | $152.48 | $152.84 | $152.26 | $152.75 | $141.88 | 199,947 |
2017-11-09 | $152.48 | $152.96 | $151.72 | $152.76 | $141.89 | 225,543 |
2017-11-08 | $153.08 | $153.42 | $152.77 | $153.35 | $142.44 | 163,444 |
2017-11-07 | $153.36 | $153.66 | $152.74 | $153.08 | $142.19 | 206,872 |
2017-11-06 | $153.04 | $153.48 | $153.04 | $153.39 | $142.48 | 219,097 |
2017-11-03 | $152.77 | $153.15 | $152.48 | $153.10 | $142.21 | 190,110 |
2017-11-02 | $152.53 | $152.76 | $151.93 | $152.65 | $141.79 | 136,089 |
2017-11-01 | $152.91 | $153.26 | $152.31 | $152.61 | $141.75 | 238,303 |
2017-10-31 | $152.52 | $152.72 | $152.27 | $152.51 | $141.66 | 213,463 |
2017-10-30 | $152.39 | $152.73 | $151.98 | $152.18 | $141.35 | 233,977 |
2017-10-27 | $152.06 | $152.91 | $151.87 | $152.83 | $141.96 | 149,530 |
2017-10-26 | $151.70 | $152.02 | $151.61 | $151.62 | $140.83 | 182,640 |
2017-10-25 | $152.11 | $152.11 | $150.61 | $151.39 | $140.62 | 280,694 |
2017-10-24 | $152.18 | $152.37 | $152.06 | $152.16 | $141.34 | 71,356 |
2017-10-23 | $152.81 | $152.91 | $151.90 | $151.93 | $141.12 | 290,315 |
2017-10-20 | $152.49 | $152.60 | $152.23 | $152.58 | $141.73 | 54,265 |
2017-10-19 | $151.26 | $151.84 | $150.90 | $151.84 | $141.04 | 227,659 |
2017-10-18 | $151.91 | $151.97 | $151.68 | $151.80 | $141.00 | 171,857 |
2017-10-17 | $151.55 | $151.66 | $151.40 | $151.61 | $140.82 | 154,915 |
2017-10-16 | $151.51 | $151.72 | $151.31 | $151.53 | $140.75 | 123,729 |
2017-10-13 | $151.55 | $151.63 | $151.29 | $151.37 | $140.60 | 157,854 |
2017-10-12 | $151.19 | $151.50 | $151.12 | $151.23 | $140.47 | 137,198 |
2017-10-11 | $151.13 | $151.48 | $151.09 | $151.45 | $140.68 | 918,806 |
2017-10-10 | $151.13 | $151.51 | $150.91 | $151.25 | $140.49 | 79,723 |
2017-10-09 | $151.36 | $151.36 | $150.72 | $150.88 | $140.15 | 92,368 |
2017-10-06 | $150.93 | $151.22 | $150.87 | $151.17 | $140.42 | 60,694 |
2017-10-05 | $150.84 | $151.36 | $150.68 | $151.31 | $140.55 | 113,366 |
2017-10-04 | $150.36 | $150.71 | $150.18 | $150.50 | $139.79 | 92,823 |
2017-10-03 | $150.18 | $150.38 | $149.85 | $150.36 | $139.66 | 194,699 |
2017-10-02 | $149.50 | $150.05 | $149.36 | $150.05 | $139.38 | 192,420 |
2017-09-29 | $148.86 | $149.33 | $148.71 | $149.28 | $138.66 | 357,093 |
2017-09-28 | $148.50 | $148.81 | $148.16 | $148.76 | $138.18 | 96,337 |
2017-09-27 | $148.29 | $148.81 | $147.80 | $148.55 | $137.98 | 82,653 |
2017-09-26 | $147.92 | $148.10 | $147.68 | $147.76 | $137.25 | 103,713 |
2017-09-25 | $148.40 | $148.68 | $147.84 | $148.33 | $137.21 | 107,656 |
2017-09-22 | $148.29 | $148.65 | $148.05 | $148.57 | $137.43 | 93,170 |
2017-09-21 | $148.71 | $148.79 | $148.37 | $148.49 | $137.36 | 63,561 |
2017-09-20 | $148.78 | $148.89 | $148.23 | $148.85 | $137.69 | 126,630 |
2017-09-19 | $148.74 | $148.75 | $148.51 | $148.68 | $137.53 | 74,128 |
2017-09-18 | $148.36 | $148.77 | $148.36 | $148.60 | $137.46 | 123,944 |
2017-09-15 | $147.84 | $148.25 | $147.54 | $148.20 | $137.09 | 134,388 |
2017-09-14 | $147.72 | $148.08 | $147.63 | $147.94 | $136.85 | 93,425 |
2017-09-13 | $147.82 | $148.01 | $147.64 | $148.00 | $136.90 | 126,650 |
2017-09-12 | $147.55 | $147.89 | $147.52 | $147.89 | $136.80 | 181,868 |
2017-09-11 | $146.64 | $147.43 | $146.64 | $147.31 | $136.26 | 93,937 |
2017-09-08 | $145.73 | $146.05 | $145.56 | $145.79 | $134.86 | 197,374 |
2017-09-07 | $146.20 | $146.20 | $145.62 | $145.88 | $134.94 | 201,641 |
2017-09-06 | $146.03 | $146.19 | $145.63 | $145.99 | $135.04 | 79,602 |
2017-09-05 | $146.30 | $146.45 | $144.89 | $145.58 | $134.66 | 148,046 |
2017-09-01 | $146.57 | $146.90 | $146.52 | $146.68 | $135.68 | 122,199 |
2017-08-31 | $145.62 | $146.52 | $145.62 | $146.29 | $135.32 | 112,685 |
2017-08-30 | $144.68 | $145.50 | $144.53 | $145.39 | $134.49 | 114,320 |
2017-08-29 | $143.61 | $144.81 | $143.56 | $144.61 | $133.77 | 74,905 |
2017-08-28 | $144.73 | $144.80 | $144.20 | $144.54 | $133.70 | 84,372 |
2017-08-25 | $144.68 | $145.07 | $144.36 | $144.48 | $133.65 | 72,719 |
2017-08-24 | $144.62 | $144.81 | $144.06 | $144.14 | $133.33 | 144,683 |
2017-08-23 | $144.25 | $144.66 | $144.16 | $144.38 | $133.55 | 115,346 |
2017-08-22 | $143.72 | $144.93 | $143.72 | $144.79 | $133.93 | 79,829 |
2017-08-21 | $143.19 | $143.49 | $142.71 | $143.36 | $132.61 | 198,048 |
2017-08-18 | $143.27 | $144.04 | $142.86 | $143.20 | $132.46 | 173,294 |
2017-08-17 | $145.32 | $145.60 | $143.46 | $143.46 | $132.70 | 175,018 |
2017-08-16 | $145.83 | $146.14 | $145.56 | $145.75 | $134.82 | 105,388 |
2017-08-15 | $145.90 | $146.07 | $145.33 | $145.48 | $134.57 | 96,380 |
2017-08-14 | $145.05 | $145.73 | $144.93 | $145.61 | $134.69 | 96,569 |
2017-08-11 | $143.87 | $144.47 | $143.87 | $144.15 | $133.34 | 181,490 |
2017-08-10 | $145.44 | $145.63 | $143.87 | $143.90 | $133.11 | 247,815 |
2017-08-09 | $145.68 | $146.02 | $145.50 | $145.98 | $135.03 | 82,331 |
2017-08-08 | $146.38 | $147.19 | $145.95 | $146.17 | $135.21 | 61,792 |
2017-08-07 | $146.32 | $146.58 | $146.27 | $146.58 | $135.59 | 81,508 |
2017-08-04 | $146.30 | $146.46 | $146.04 | $146.29 | $135.32 | 412,922 |
2017-08-03 | $146.24 | $146.24 | $145.85 | $146.01 | $135.06 | 118,111 |
2017-08-02 | $146.63 | $146.63 | $145.68 | $146.29 | $135.32 | 89,061 |
2017-08-01 | $146.51 | $146.96 | $146.12 | $146.39 | $135.41 | 99,323 |
2017-07-31 | $146.54 | $146.62 | $145.98 | $146.12 | $135.16 | 88,613 |
2017-07-28 | $146.00 | $146.41 | $145.81 | $146.21 | $135.25 | 184,386 |
2017-07-27 | $147.04 | $147.06 | $145.56 | $146.44 | $135.46 | 145,116 |
2017-07-26 | $147.04 | $147.04 | $146.54 | $146.69 | $135.69 | 65,135 |
2017-07-25 | $146.85 | $147.00 | $146.58 | $146.79 | $135.78 | 140,819 |
2017-07-24 | $146.23 | $146.39 | $146.00 | $146.32 | $135.35 | 153,113 |
2017-07-21 | $146.08 | $146.40 | $145.93 | $146.28 | $135.31 | 138,480 |
2017-07-20 | $146.59 | $146.65 | $146.13 | $146.46 | $135.48 | 203,822 |
2017-07-19 | $145.80 | $146.40 | $145.78 | $146.39 | $135.41 | 191,102 |
2017-07-18 | $145.15 | $145.54 | $144.99 | $145.52 | $134.61 | 140,653 |
2017-07-17 | $145.47 | $145.71 | $145.34 | $145.51 | $134.60 | 196,944 |
2017-07-14 | $144.96 | $145.76 | $144.83 | $145.45 | $134.54 | 91,964 |
2017-07-13 | $144.82 | $144.95 | $144.42 | $144.88 | $134.02 | 1,154,178 |
2017-07-12 | $144.32 | $144.74 | $144.25 | $144.64 | $133.79 | 61,362 |
2017-07-11 | $143.57 | $143.75 | $142.75 | $143.54 | $132.78 | 113,354 |
2017-07-10 | $143.47 | $143.85 | $143.27 | $143.60 | $132.83 | 86,217 |
2017-07-07 | $142.88 | $143.60 | $142.79 | $143.50 | $132.74 | 74,827 |
2017-07-06 | $143.46 | $144.00 | $142.43 | $142.56 | $131.87 | 142,781 |
2017-07-05 | $144.63 | $144.69 | $144.06 | $144.58 | $133.14 | 81,079 |
2017-07-03 | $144.65 | $144.99 | $144.44 | $144.44 | $133.01 | 110,407 |
2017-06-30 | $144.48 | $144.58 | $143.92 | $144.02 | $132.62 | 269,138 |
2017-06-29 | $145.16 | $145.33 | $142.96 | $143.86 | $132.48 | 111,923 |
2017-06-28 | $144.34 | $145.19 | $144.25 | $145.03 | $133.55 | 91,580 |
2017-06-27 | $144.79 | $144.93 | $143.68 | $143.74 | $132.37 | 141,390 |
2017-06-26 | $145.13 | $145.50 | $144.71 | $144.87 | $133.41 | 55,969 |
2017-06-23 | $144.49 | $144.92 | $144.27 | $144.72 | $133.27 | 169,600 |
2017-06-22 | $144.56 | $144.84 | $144.27 | $144.43 | $133.00 | 152,416 |
2017-06-21 | $144.79 | $144.95 | $144.17 | $144.46 | $133.03 | 143,108 |
2017-06-20 | $145.45 | $145.45 | $144.55 | $144.55 | $133.11 | 78,126 |
2017-06-19 | $144.97 | $145.62 | $144.91 | $145.59 | $134.07 | 79,928 |
2017-06-16 | $144.50 | $144.50 | $143.83 | $144.45 | $133.02 | 109,055 |
2017-06-15 | $143.82 | $144.47 | $143.64 | $144.45 | $133.02 | 167,885 |
2017-06-14 | $145.20 | $145.20 | $144.22 | $144.76 | $133.31 | 62,640 |
2017-06-13 | $144.60 | $145.02 | $144.51 | $145.01 | $133.54 | 173,572 |
2017-06-12 | $144.15 | $144.33 | $143.74 | $144.23 | $132.82 | 85,004 |
2017-06-09 | $144.68 | $145.20 | $143.46 | $144.32 | $132.90 | 147,224 |
2017-06-08 | $144.28 | $144.70 | $144.03 | $144.44 | $133.01 | 123,817 |
2017-06-07 | $144.24 | $144.35 | $143.81 | $144.19 | $132.78 | 100,579 |
2017-06-06 | $144.06 | $144.40 | $143.80 | $143.99 | $132.60 | 89,371 |
2017-06-05 | $144.47 | $144.64 | $144.33 | $144.41 | $132.98 | 126,649 |
2017-06-02 | $143.96 | $144.78 | $143.96 | $144.60 | $133.16 | 150,001 |
2017-06-01 | $143.09 | $144.09 | $142.92 | $144.06 | $132.66 | 111,706 |
2017-05-31 | $143.05 | $143.08 | $142.17 | $142.74 | $131.45 | 190,124 |
2017-05-30 | $142.82 | $143.05 | $142.69 | $142.82 | $131.52 | 111,387 |
2017-05-26 | $142.98 | $143.12 | $142.86 | $143.04 | $131.72 | 145,600 |
2017-05-25 | $142.84 | $143.23 | $142.72 | $143.04 | $131.72 | 75,880 |
2017-05-24 | $142.28 | $142.53 | $142.11 | $142.46 | $131.19 | 166,337 |
2017-05-23 | $142.08 | $142.26 | $141.82 | $142.11 | $130.87 | 934,131 |
2017-05-22 | $141.38 | $141.92 | $141.38 | $141.80 | $130.58 | 154,849 |
2017-05-19 | $140.54 | $141.54 | $140.48 | $141.08 | $129.92 | 94,751 |
2017-05-18 | $139.52 | $140.67 | $139.27 | $140.10 | $129.01 | 135,486 |
2017-05-17 | $141.03 | $141.29 | $139.60 | $139.64 | $128.59 | 259,619 |
2017-05-16 | $142.56 | $142.76 | $141.96 | $142.24 | $130.98 | 127,376 |
2017-05-15 | $141.93 | $142.50 | $141.69 | $142.37 | $131.10 | 133,387 |
2017-05-12 | $141.72 | $141.72 | $141.40 | $141.57 | $130.37 | 110,781 |
2017-05-11 | $141.87 | $141.96 | $141.10 | $141.86 | $130.63 | 108,235 |
2017-05-10 | $141.99 | $142.26 | $141.77 | $142.22 | $130.97 | 92,821 |
2017-05-09 | $142.28 | $142.34 | $141.68 | $141.93 | $130.70 | 166,555 |
2017-05-08 | $142.20 | $142.23 | $141.73 | $142.03 | $130.79 | 142,081 |
2017-05-05 | $141.72 | $142.18 | $141.50 | $142.18 | $130.93 | 185,010 |
2017-05-04 | $141.57 | $141.65 | $140.86 | $141.48 | $130.28 | 95,124 |
2017-05-03 | $141.42 | $141.56 | $141.00 | $141.46 | $130.27 | 227,921 |
2017-05-02 | $141.84 | $141.92 | $141.43 | $141.68 | $130.47 | 107,753 |
2017-05-01 | $141.69 | $142.02 | $141.36 | $141.69 | $130.48 | 104,658 |
2017-04-28 | $142.06 | $142.06 | $141.24 | $141.34 | $130.16 | 173,299 |
2017-04-27 | $141.86 | $142.02 | $141.44 | $141.79 | $130.57 | 271,004 |
2017-04-26 | $141.76 | $142.33 | $141.55 | $141.74 | $130.52 | 104,981 |
2017-04-25 | $141.36 | $141.93 | $141.27 | $141.67 | $130.46 | 120,455 |
2017-04-24 | $140.77 | $140.97 | $140.50 | $140.79 | $129.65 | 155,754 |
2017-04-21 | $139.58 | $139.70 | $139.06 | $139.30 | $128.28 | 99,365 |
2017-04-20 | $139.02 | $139.97 | $138.87 | $139.72 | $128.66 | 94,602 |
2017-04-19 | $139.13 | $139.39 | $138.43 | $138.59 | $127.62 | 110,437 |
2017-04-18 | $138.53 | $138.98 | $138.17 | $138.71 | $127.73 | 170,716 |
2017-04-17 | $138.15 | $139.06 | $137.98 | $139.06 | $128.06 | 324,710 |
2017-04-13 | $138.53 | $138.97 | $137.79 | $137.79 | $126.89 | 129,992 |
2017-04-12 | $139.33 | $139.56 | $138.67 | $138.76 | $127.78 | 158,206 |
2017-04-11 | $139.31 | $139.53 | $138.44 | $139.52 | $128.48 | 110,928 |
2017-04-10 | $139.54 | $140.08 | $139.21 | $139.48 | $128.44 | 85,530 |
2017-04-07 | $139.38 | $139.81 | $139.10 | $139.39 | $128.36 | 106,489 |
2017-04-06 | $139.18 | $139.78 | $138.84 | $139.50 | $128.46 | 143,299 |
2017-04-05 | $140.09 | $140.62 | $138.88 | $139.04 | $128.04 | 268,638 |
2017-04-04 | $139.37 | $139.62 | $139.14 | $139.59 | $128.54 | 180,039 |
2017-04-03 | $139.92 | $140.11 | $138.76 | $139.58 | $128.54 | 304,724 |
2017-03-31 | $140.00 | $140.36 | $139.82 | $139.90 | $128.83 | 480,756 |
2017-03-30 | $139.67 | $140.23 | $139.53 | $140.13 | $129.04 | 160,308 |
2017-03-29 | $139.33 | $139.78 | $139.14 | $139.64 | $128.59 | 263,522 |
2017-03-28 | $138.29 | $139.72 | $138.15 | $139.41 | $128.38 | 399,755 |
2017-03-27 | $137.43 | $138.61 | $137.10 | $138.38 | $127.43 | 434,014 |
2017-03-24 | $138.82 | $139.21 | $138.00 | $138.57 | $127.61 | 287,308 |
2017-03-23 | $139.00 | $139.94 | $138.90 | $139.14 | $127.60 | 287,538 |
2017-03-22 | $138.86 | $139.33 | $138.48 | $139.23 | $127.69 | 210,038 |
2017-03-21 | $141.43 | $141.49 | $138.85 | $138.95 | $127.43 | 425,025 |
2017-03-20 | $141.18 | $141.31 | $140.69 | $140.96 | $129.27 | 116,537 |
2017-03-17 | $141.58 | $141.67 | $141.16 | $141.25 | $129.54 | 598,975 |
2017-03-16 | $141.69 | $141.76 | $141.13 | $141.38 | $129.66 | 339,911 |
2017-03-15 | $140.63 | $141.83 | $140.52 | $141.50 | $129.77 | 399,575 |
2017-03-14 | $140.45 | $140.45 | $139.76 | $140.25 | $128.62 | 195,909 |
2017-03-13 | $140.59 | $140.79 | $140.47 | $140.75 | $129.08 | 434,167 |
2017-03-10 | $140.88 | $140.88 | $140.03 | $140.62 | $128.96 | 167,352 |
2017-03-09 | $140.19 | $140.50 | $139.60 | $140.10 | $128.48 | 490,037 |
2017-03-08 | $140.58 | $140.83 | $140.06 | $140.12 | $128.50 | 114,103 |
2017-03-07 | $140.77 | $140.96 | $140.34 | $140.47 | $128.82 | 123,497 |
2017-03-06 | $140.83 | $141.17 | $140.56 | $140.98 | $129.29 | 451,795 |
2017-03-03 | $141.39 | $141.57 | $141.01 | $141.47 | $129.74 | 181,723 |
2017-03-02 | $142.20 | $142.28 | $141.34 | $141.38 | $129.66 | 231,417 |
2017-03-01 | $141.55 | $142.61 | $141.55 | $142.34 | $130.54 | 174,828 |
2017-02-28 | $140.69 | $140.75 | $140.16 | $140.39 | $128.75 | 263,450 |
2017-02-27 | $140.61 | $141.05 | $140.34 | $141.00 | $129.31 | 136,958 |
2017-02-24 | $139.80 | $140.62 | $139.78 | $140.62 | $128.96 | 182,711 |
2017-02-23 | $140.82 | $140.91 | $139.89 | $140.45 | $128.80 | 243,086 |
2017-02-22 | $140.50 | $140.68 | $140.32 | $140.49 | $128.84 | 139,891 |
2017-02-21 | $140.17 | $140.77 | $140.00 | $140.70 | $129.03 | 327,491 |
2017-02-17 | $139.23 | $139.81 | $139.15 | $139.80 | $128.21 | 446,427 |
2017-02-16 | $139.77 | $139.89 | $139.10 | $139.64 | $128.06 | 150,731 |
2017-02-15 | $138.94 | $139.90 | $138.89 | $139.73 | $128.14 | 128,375 |
2017-02-14 | $138.47 | $139.07 | $138.19 | $139.07 | $127.54 | 123,609 |
2017-02-13 | $138.23 | $138.71 | $138.15 | $138.52 | $127.03 | 149,483 |
2017-02-10 | $137.55 | $137.99 | $137.43 | $137.79 | $126.36 | 153,151 |
2017-02-09 | $136.61 | $137.43 | $136.51 | $137.22 | $125.84 | 134,703 |
2017-02-08 | $136.04 | $136.38 | $135.71 | $136.31 | $125.01 | 100,306 |
2017-02-07 | $136.51 | $136.63 | $136.00 | $136.19 | $124.90 | 101,757 |
2017-02-06 | $136.36 | $136.53 | $136.00 | $136.22 | $124.93 | 155,810 |
2017-02-03 | $136.06 | $136.62 | $135.99 | $136.56 | $125.24 | 188,168 |
2017-02-02 | $135.16 | $135.69 | $134.99 | $135.48 | $124.25 | 188,819 |
2017-02-01 | $135.86 | $136.09 | $135.02 | $135.42 | $124.19 | 384,860 |
2017-01-31 | $135.01 | $135.41 | $134.61 | $135.38 | $124.15 | 254,897 |
2017-01-30 | $135.76 | $135.76 | $134.50 | $135.29 | $124.07 | 377,319 |
2017-01-27 | $136.50 | $136.69 | $136.07 | $136.21 | $124.92 | 281,823 |
2017-01-26 | $136.63 | $136.77 | $136.33 | $136.46 | $125.15 | 238,183 |
2017-01-25 | $136.20 | $136.67 | $136.04 | $136.62 | $125.29 | 233,561 |
2017-01-24 | $134.65 | $135.76 | $134.65 | $135.49 | $124.26 | 195,429 |
2017-01-23 | $134.66 | $134.85 | $133.93 | $134.51 | $123.36 | 656,726 |
2017-01-20 | $134.87 | $135.20 | $134.48 | $134.86 | $123.68 | 258,837 |
2017-01-19 | $135.07 | $135.12 | $134.05 | $134.33 | $123.19 | 337,008 |
2017-01-18 | $134.79 | $134.93 | $134.37 | $134.85 | $123.67 | 265,571 |
2017-01-17 | $134.71 | $135.00 | $134.32 | $134.60 | $123.44 | 331,425 |
2017-01-13 | $134.96 | $135.40 | $134.96 | $135.18 | $123.97 | 132,887 |
2017-01-12 | $134.95 | $134.95 | $133.82 | $134.83 | $123.65 | 209,042 |
2017-01-11 | $134.83 | $135.20 | $134.37 | $135.19 | $123.98 | 201,583 |
2017-01-10 | $134.71 | $135.35 | $134.52 | $134.82 | $123.64 | 121,503 |
2017-01-09 | $134.96 | $135.34 | $134.62 | $134.70 | $123.53 | 217,594 |
2017-01-06 | $134.96 | $135.53 | $134.51 | $135.24 | $124.03 | 789,559 |
2017-01-05 | $134.89 | $135.03 | $134.26 | $134.75 | $123.58 | 164,652 |
2017-01-04 | $134.31 | $135.15 | $134.31 | $135.00 | $123.81 | 124,498 |
2017-01-03 | $133.88 | $134.41 | $133.22 | $133.93 | $122.82 | 417,100 |
2016-12-30 | $133.85 | $133.86 | $132.60 | $132.98 | $121.95 | 684,680 |
2016-12-29 | $133.64 | $133.88 | $133.24 | $133.49 | $122.42 | 267,581 |
2016-12-28 | $134.83 | $134.95 | $133.45 | $133.47 | $122.40 | 191,480 |
2016-12-27 | $134.49 | $134.99 | $134.49 | $134.59 | $123.43 | 449,127 |
2016-12-23 | $134.09 | $134.32 | $134.03 | $134.30 | $123.16 | 151,197 |
2016-12-22 | $134.37 | $134.37 | $133.81 | $134.01 | $122.90 | 484,411 |
2016-12-21 | $135.48 | $135.66 | $135.11 | $135.13 | $123.30 | 279,083 |
2016-12-20 | $135.32 | $135.61 | $135.18 | $135.50 | $123.64 | 309,779 |
2016-12-19 | $134.75 | $135.15 | $134.65 | $134.92 | $123.11 | 299,303 |
2016-12-16 | $135.09 | $135.23 | $134.39 | $134.68 | $122.89 | 226,430 |
2016-12-15 | $134.39 | $135.45 | $134.29 | $134.80 | $123.00 | 621,979 |
2016-12-14 | $135.21 | $135.68 | $134.04 | $134.22 | $122.47 | 525,425 |
2016-12-13 | $135.02 | $135.76 | $135.01 | $135.43 | $123.58 | 2,666,843 |
2016-12-12 | $134.87 | $135.23 | $134.38 | $134.68 | $122.89 | 314,854 |
2016-12-09 | $134.50 | $134.99 | $134.50 | $134.95 | $123.14 | 392,212 |
2016-12-08 | $133.89 | $134.66 | $133.67 | $134.36 | $122.60 | 382,688 |
2016-12-07 | $132.07 | $133.88 | $131.95 | $133.81 | $122.10 | 533,373 |
2016-12-06 | $131.74 | $132.18 | $131.40 | $132.17 | $120.60 | 427,302 |
2016-12-05 | $131.11 | $131.75 | $131.11 | $131.46 | $119.95 | 510,143 |
2016-12-02 | $130.49 | $130.97 | $130.41 | $130.65 | $119.22 | 306,223 |
2016-12-01 | $131.31 | $131.41 | $130.31 | $130.53 | $119.11 | 569,335 |
2016-11-30 | $131.97 | $132.00 | $131.08 | $131.15 | $119.67 | 331,702 |
2016-11-29 | $131.20 | $131.74 | $130.97 | $131.42 | $119.92 | 218,181 |
2016-11-28 | $131.80 | $131.82 | $131.12 | $131.20 | $119.72 | 160,558 |
2016-11-25 | $131.72 | $131.95 | $131.65 | $131.95 | $120.40 | 56,926 |
2016-11-23 | $130.88 | $131.51 | $130.78 | $131.50 | $119.99 | 294,901 |
2016-11-22 | $131.19 | $131.39 | $130.74 | $131.25 | $119.76 | 260,240 |
2016-11-21 | $130.38 | $130.92 | $130.33 | $130.91 | $119.45 | 147,717 |
2016-11-18 | $130.35 | $130.35 | $129.85 | $129.95 | $118.58 | 135,913 |
2016-11-17 | $129.53 | $130.25 | $129.53 | $130.15 | $118.76 | 116,489 |
2016-11-16 | $129.43 | $129.66 | $129.19 | $129.52 | $118.18 | 299,800 |
2016-11-15 | $129.02 | $129.71 | $128.76 | $129.67 | $118.32 | 225,081 |
2016-11-14 | $128.79 | $129.10 | $128.21 | $128.72 | $117.45 | 228,603 |
2016-11-11 | $127.86 | $128.49 | $127.55 | $128.35 | $117.12 | 108,988 |
2016-11-10 | $128.54 | $129.13 | $127.36 | $128.22 | $117.00 | 327,209 |
2016-11-09 | $125.20 | $128.26 | $125.04 | $127.93 | $116.73 | 432,528 |
2016-11-08 | $125.47 | $126.69 | $125.27 | $126.29 | $115.24 | 338,520 |
2016-11-07 | $124.75 | $125.76 | $124.55 | $125.72 | $114.72 | 188,554 |
2016-11-04 | $123.11 | $123.86 | $123.00 | $123.07 | $112.30 | 375,231 |
2016-11-03 | $123.80 | $123.96 | $122.91 | $123.11 | $112.34 | 213,489 |
2016-11-02 | $124.27 | $124.46 | $123.51 | $123.59 | $112.77 | 180,333 |
2016-11-01 | $125.62 | $125.62 | $123.71 | $124.52 | $113.62 | 519,427 |
2016-10-31 | $125.57 | $125.76 | $125.32 | $125.41 | $114.43 | 371,798 |
2016-10-28 | $125.75 | $126.23 | $125.03 | $125.36 | $114.39 | 292,684 |
2016-10-27 | $126.74 | $126.80 | $125.66 | $125.76 | $114.75 | 160,875 |
2016-10-26 | $126.05 | $126.64 | $125.84 | $126.20 | $115.15 | 253,230 |
2016-10-25 | $127.03 | $127.09 | $126.49 | $126.55 | $115.47 | 136,258 |
2016-10-24 | $127.13 | $127.41 | $126.87 | $127.11 | $115.99 | 197,681 |
2016-10-21 | $125.97 | $126.59 | $125.82 | $126.55 | $115.47 | 207,575 |
2016-10-20 | $126.59 | $126.92 | $126.04 | $126.51 | $115.44 | 329,853 |
2016-10-19 | $126.59 | $127.00 | $126.30 | $126.78 | $115.68 | 356,436 |
2016-10-18 | $126.63 | $126.67 | $126.19 | $126.37 | $115.31 | 147,619 |
2016-10-17 | $126.06 | $126.13 | $125.50 | $125.64 | $114.64 | 249,823 |
2016-10-14 | $126.65 | $126.99 | $125.97 | $125.97 | $114.95 | 350,937 |
2016-10-13 | $125.65 | $126.32 | $124.93 | $126.01 | $114.98 | 314,243 |
2016-10-12 | $126.31 | $126.81 | $126.06 | $126.44 | $115.37 | 469,344 |
2016-10-11 | $127.76 | $127.76 | $125.81 | $126.30 | $115.25 | 483,325 |
2016-10-10 | $127.81 | $128.33 | $127.81 | $128.00 | $116.80 | 335,011 |
2016-10-07 | $128.01 | $128.04 | $126.79 | $127.29 | $116.15 | 174,820 |
2016-10-06 | $127.64 | $127.90 | $127.12 | $127.75 | $116.57 | 116,778 |
2016-10-05 | $127.57 | $128.04 | $127.57 | $127.80 | $116.61 | 168,963 |
2016-10-04 | $127.95 | $128.07 | $126.79 | $127.17 | $116.04 | 164,477 |
2016-10-03 | $127.90 | $127.98 | $127.39 | $127.75 | $116.57 | 219,233 |
2016-09-30 | $127.80 | $128.63 | $127.55 | $128.19 | $116.97 | 89,848 |
2016-09-29 | $128.31 | $128.51 | $126.89 | $127.22 | $116.09 | 169,295 |
2016-09-28 | $127.92 | $128.49 | $127.21 | $128.41 | $117.17 | 218,883 |
2016-09-27 | $126.92 | $127.76 | $126.68 | $127.73 | $116.55 | 102,034 |
2016-09-26 | $127.55 | $127.63 | $126.90 | $126.97 | $115.86 | 132,337 |
2016-09-23 | $129.02 | $129.06 | $128.50 | $128.53 | $116.83 | 67,455 |
2016-09-22 | $129.01 | $129.37 | $128.91 | $129.25 | $117.49 | 110,375 |
2016-09-21 | $127.28 | $128.38 | $126.84 | $128.24 | $116.57 | 140,257 |
2016-09-20 | $127.46 | $127.51 | $126.83 | $126.83 | $115.29 | 64,653 |
2016-09-19 | $127.18 | $127.77 | $126.66 | $126.89 | $115.34 | 108,879 |
2016-09-16 | $126.85 | $127.15 | $126.32 | $126.74 | $115.21 | 74,895 |
2016-09-15 | $125.92 | $127.43 | $125.66 | $127.24 | $115.66 | 165,723 |
2016-09-14 | $126.06 | $126.77 | $125.60 | $125.93 | $114.47 | 106,309 |
2016-09-13 | $127.11 | $127.17 | $125.59 | $125.94 | $114.48 | 132,440 |
2016-09-12 | $125.58 | $128.14 | $125.49 | $127.94 | $116.30 | 193,372 |
2016-09-09 | $128.56 | $128.56 | $126.11 | $126.12 | $114.64 | 133,788 |
2016-09-08 | $129.47 | $129.62 | $129.22 | $129.46 | $117.68 | 59,113 |
2016-09-07 | $129.51 | $129.72 | $129.22 | $129.66 | $117.86 | 79,548 |
2016-09-06 | $129.48 | $129.56 | $128.89 | $129.56 | $117.77 | 59,729 |
2016-09-02 | $129.04 | $129.39 | $128.83 | $129.26 | $117.50 | 184,842 |
2016-09-01 | $128.46 | $128.69 | $127.66 | $128.45 | $116.76 | 174,130 |
2016-08-31 | $128.75 | $128.75 | $127.96 | $128.44 | $116.75 | 119,310 |
2016-08-30 | $129.05 | $129.20 | $128.48 | $128.81 | $117.09 | 154,952 |
2016-08-29 | $128.11 | $129.22 | $128.11 | $129.04 | $117.30 | 52,790 |
2016-08-26 | $128.77 | $129.47 | $127.76 | $128.32 | $116.64 | 79,839 |
2016-08-25 | $128.40 | $128.95 | $128.19 | $128.67 | $116.96 | 117,508 |
2016-08-24 | $129.33 | $129.37 | $128.41 | $128.68 | $116.97 | 80,478 |
2016-08-23 | $129.46 | $129.75 | $129.36 | $129.36 | $117.59 | 180,924 |
2016-08-22 | $128.82 | $129.15 | $128.65 | $129.01 | $117.27 | 69,174 |
2016-08-19 | $128.79 | $129.14 | $128.58 | $129.01 | $117.27 | 174,225 |
2016-08-18 | $128.81 | $129.21 | $128.78 | $129.21 | $117.45 | 62,860 |
2016-08-17 | $128.65 | $128.88 | $128.05 | $128.82 | $117.10 | 79,857 |
2016-08-16 | $129.19 | $129.19 | $128.66 | $128.66 | $116.95 | 95,499 |
2016-08-15 | $129.18 | $129.64 | $129.18 | $129.48 | $117.70 | 136,127 |
2016-08-12 | $128.83 | $129.07 | $128.70 | $128.93 | $117.20 | 93,078 |
2016-08-11 | $128.83 | $129.19 | $128.69 | $129.00 | $117.26 | 198,331 |
2016-08-10 | $128.97 | $128.97 | $128.25 | $128.47 | $116.78 | 128,732 |
2016-08-09 | $128.81 | $129.13 | $128.65 | $128.78 | $117.06 | 142,972 |
2016-08-08 | $128.90 | $129.04 | $128.57 | $128.75 | $117.03 | 108,480 |
2016-08-05 | $128.21 | $128.84 | $128.07 | $128.78 | $117.06 | 106,863 |
2016-08-04 | $127.73 | $127.96 | $127.44 | $127.70 | $116.08 | 103,087 |
2016-08-03 | $127.03 | $127.64 | $126.84 | $127.64 | $116.03 | 290,802 |
2016-08-02 | $127.94 | $127.98 | $126.58 | $127.10 | $115.53 | 125,860 |
2016-08-01 | $128.24 | $128.50 | $127.79 | $128.05 | $116.40 | 110,295 |
2016-07-29 | $127.75 | $128.45 | $127.61 | $128.21 | $116.54 | 133,788 |
2016-07-28 | $127.62 | $128.16 | $127.37 | $127.97 | $116.33 | 161,298 |
2016-07-27 | $128.19 | $128.23 | $127.27 | $127.76 | $116.13 | 189,474 |
2016-07-26 | $127.68 | $128.12 | $127.33 | $127.90 | $116.26 | 445,971 |
2016-07-25 | $128.02 | $128.02 | $127.39 | $127.76 | $116.13 | 89,579 |
2016-07-22 | $127.52 | $128.13 | $127.39 | $128.11 | $116.45 | 275,295 |
2016-07-21 | $127.84 | $128.07 | $127.19 | $127.49 | $115.89 | 315,179 |
2016-07-20 | $127.67 | $128.15 | $127.44 | $127.95 | $116.31 | 130,914 |
2016-07-19 | $127.25 | $127.49 | $127.10 | $127.38 | $115.79 | 386,937 |
2016-07-18 | $127.30 | $127.69 | $127.13 | $127.58 | $115.97 | 121,719 |
2016-07-15 | $127.71 | $127.71 | $126.97 | $127.26 | $115.68 | 119,903 |
2016-07-14 | $127.47 | $127.68 | $127.16 | $127.38 | $115.79 | 146,221 |
2016-07-13 | $127.32 | $127.32 | $126.43 | $126.81 | $115.27 | 222,011 |
2016-07-12 | $126.51 | $127.07 | $126.40 | $126.84 | $115.30 | 655,374 |
2016-07-11 | $125.69 | $126.20 | $125.57 | $125.85 | $114.40 | 192,575 |
2016-07-08 | $124.11 | $125.42 | $124.11 | $125.30 | $113.90 | 126,207 |
2016-07-07 | $123.46 | $123.98 | $122.82 | $123.36 | $112.13 | 104,567 |
2016-07-06 | $122.29 | $123.41 | $121.89 | $123.36 | $112.13 | 441,164 |
2016-07-05 | $123.75 | $123.75 | $122.82 | $123.30 | $111.50 | 250,667 |
2016-07-01 | $123.77 | $124.64 | $123.77 | $124.23 | $112.34 | 249,068 |
2016-06-30 | $122.53 | $124.02 | $122.19 | $124.02 | $112.15 | 320,411 |
2016-06-29 | $121.16 | $122.39 | $121.14 | $122.22 | $110.52 | 301,716 |
2016-06-28 | $119.29 | $120.12 | $118.98 | $120.10 | $108.60 | 161,317 |
2016-06-27 | $119.33 | $119.34 | $117.47 | $117.99 | $106.69 | 356,775 |
2016-06-24 | $120.39 | $122.55 | $120.18 | $120.30 | $108.78 | 494,750 |
2016-06-23 | $124.29 | $124.93 | $124.03 | $124.92 | $112.96 | 138,176 |
2016-06-22 | $123.67 | $124.10 | $123.15 | $123.20 | $111.41 | 158,832 |
2016-06-21 | $123.50 | $123.74 | $123.10 | $123.49 | $111.67 | 150,746 |
2016-06-20 | $123.58 | $124.20 | $123.16 | $123.21 | $111.42 | 224,550 |
2016-06-17 | $122.78 | $122.78 | $121.97 | $122.39 | $110.67 | 140,100 |
2016-06-16 | $121.92 | $122.83 | $121.17 | $122.80 | $111.04 | 146,872 |
2016-06-15 | $122.77 | $123.32 | $122.35 | $122.48 | $110.76 | 261,244 |
2016-06-14 | $122.55 | $122.99 | $121.93 | $122.56 | $110.83 | 127,728 |
2016-06-13 | $123.37 | $123.96 | $122.79 | $122.86 | $111.10 | 142,464 |
2016-06-10 | $124.23 | $124.31 | $123.48 | $123.88 | $112.02 | 77,770 |
2016-06-09 | $124.90 | $125.24 | $124.70 | $125.11 | $113.13 | 60,558 |
2016-06-08 | $125.06 | $125.49 | $124.90 | $125.38 | $113.38 | 75,644 |
2016-06-07 | $124.95 | $125.35 | $124.81 | $124.96 | $113.00 | 115,210 |
2016-06-06 | $124.19 | $124.97 | $124.19 | $124.75 | $112.81 | 72,881 |
2016-06-03 | $124.17 | $124.25 | $123.23 | $123.98 | $112.11 | 175,559 |
2016-06-02 | $123.69 | $124.46 | $123.40 | $124.46 | $112.55 | 103,645 |
2016-06-01 | $123.27 | $124.06 | $123.10 | $124.00 | $112.13 | 222,302 |
2016-05-31 | $123.91 | $124.07 | $123.24 | $123.72 | $111.88 | 109,853 |
2016-05-27 | $123.19 | $123.74 | $123.19 | $123.72 | $111.88 | 101,829 |
2016-05-26 | $123.38 | $123.47 | $122.99 | $123.19 | $111.40 | 180,541 |
2016-05-25 | $122.67 | $123.40 | $122.67 | $123.20 | $111.41 | 124,012 |
2016-05-24 | $121.31 | $122.55 | $121.30 | $122.33 | $110.62 | 65,273 |
2016-05-23 | $120.82 | $121.07 | $120.57 | $120.65 | $109.10 | 68,816 |
2016-05-20 | $120.37 | $121.16 | $120.37 | $120.91 | $109.34 | 116,566 |
2016-05-19 | $119.83 | $120.24 | $119.10 | $119.95 | $108.47 | 152,385 |
2016-05-18 | $120.21 | $121.26 | $119.78 | $120.43 | $108.90 | 236,886 |
2016-05-17 | $121.27 | $121.52 | $120.04 | $120.42 | $108.89 | 386,638 |
2016-05-16 | $120.43 | $121.87 | $120.43 | $121.56 | $109.92 | 226,117 |
2016-05-13 | $121.04 | $121.49 | $120.13 | $120.31 | $108.79 | 92,460 |
2016-05-12 | $121.87 | $121.98 | $120.67 | $121.32 | $109.71 | 266,189 |
2016-05-11 | $122.20 | $122.50 | $121.42 | $121.48 | $109.85 | 123,252 |
2016-05-10 | $121.61 | $122.57 | $121.58 | $122.54 | $110.81 | 173,717 |
2016-05-09 | $120.95 | $121.41 | $120.73 | $121.13 | $109.53 | 152,165 |
2016-05-06 | $120.16 | $120.98 | $119.88 | $120.98 | $109.40 | 324,373 |
2016-05-05 | $120.89 | $121.18 | $120.28 | $120.51 | $108.97 | 118,142 |
2016-05-04 | $120.68 | $121.11 | $120.27 | $120.62 | $109.07 | 180,525 |
2016-05-03 | $121.72 | $121.75 | $120.81 | $121.33 | $109.72 | 259,571 |
2016-05-02 | $121.97 | $122.61 | $121.57 | $122.51 | $110.78 | 96,118 |
2016-04-29 | $121.93 | $122.06 | $120.80 | $121.14 | $109.54 | 381,719 |
2016-04-28 | $122.86 | $123.64 | $122.03 | $122.27 | $110.57 | 102,224 |
2016-04-27 | $122.98 | $123.67 | $122.70 | $123.40 | $111.59 | 194,755 |
2016-04-26 | $123.13 | $123.34 | $122.74 | $123.18 | $111.39 | 223,583 |
2016-04-25 | $122.69 | $122.86 | $122.28 | $122.81 | $111.05 | 151,036 |
2016-04-22 | $122.75 | $123.24 | $122.51 | $123.14 | $111.35 | 163,613 |
2016-04-21 | $123.62 | $123.70 | $122.75 | $122.95 | $111.18 | 163,106 |
2016-04-20 | $123.54 | $124.10 | $123.19 | $123.64 | $111.80 | 232,533 |
2016-04-19 | $123.38 | $123.70 | $122.92 | $123.43 | $111.61 | 106,792 |
2016-04-18 | $121.90 | $123.16 | $121.79 | $123.16 | $111.37 | 134,095 |
2016-04-15 | $122.35 | $122.42 | $122.05 | $122.31 | $110.60 | 113,345 |
2016-04-14 | $122.38 | $122.66 | $122.11 | $122.34 | $110.63 | 121,602 |
2016-04-13 | $121.62 | $122.40 | $121.54 | $122.37 | $110.66 | 127,846 |
2016-04-12 | $119.88 | $121.13 | $119.62 | $120.95 | $109.37 | 141,682 |
2016-04-11 | $120.61 | $121.07 | $119.78 | $119.86 | $108.39 | 209,587 |
2016-04-08 | $120.58 | $120.87 | $119.76 | $120.11 | $108.61 | 204,063 |
2016-04-07 | $120.46 | $120.72 | $119.27 | $119.74 | $108.28 | 162,027 |
2016-04-06 | $119.93 | $121.27 | $119.79 | $121.27 | $109.66 | 175,883 |
2016-04-05 | $120.22 | $120.45 | $119.75 | $119.88 | $108.40 | 155,720 |
2016-04-04 | $121.50 | $121.65 | $120.93 | $121.12 | $109.53 | 152,930 |
2016-04-01 | $120.21 | $121.69 | $119.90 | $121.56 | $109.92 | 244,599 |
2016-03-31 | $121.03 | $121.29 | $120.72 | $120.86 | $109.29 | 176,154 |
2016-03-30 | $121.25 | $121.48 | $120.74 | $121.00 | $109.42 | 182,054 |
2016-03-29 | $118.99 | $120.55 | $118.69 | $120.54 | $109.00 | 397,106 |
2016-03-28 | $119.34 | $119.51 | $118.86 | $119.17 | $107.76 | 130,406 |
2016-03-24 | $118.42 | $119.12 | $118.25 | $119.12 | $107.72 | 276,588 |
2016-03-23 | $119.90 | $120.20 | $119.08 | $119.12 | $107.72 | 110,123 |
2016-03-22 | $120.30 | $121.06 | $120.05 | $120.70 | $108.62 | 179,636 |
2016-03-21 | $120.49 | $120.90 | $120.30 | $120.71 | $108.63 | 320,600 |
2016-03-18 | $120.40 | $120.77 | $120.26 | $120.68 | $108.60 | 224,734 |
2016-03-17 | $119.19 | $120.37 | $118.84 | $120.04 | $108.03 | 455,498 |
2016-03-16 | $118.20 | $119.41 | $118.11 | $119.18 | $107.25 | 246,844 |
2016-03-15 | $118.10 | $118.43 | $117.96 | $118.39 | $106.54 | 245,612 |
2016-03-14 | $118.67 | $119.09 | $118.40 | $118.81 | $106.92 | 201,389 |
2016-03-11 | $117.95 | $119.03 | $117.91 | $118.98 | $107.07 | 538,176 |
2016-03-10 | $117.42 | $117.96 | $115.79 | $116.85 | $105.16 | 772,494 |
2016-03-09 | $117.00 | $117.24 | $116.52 | $117.04 | $105.33 | 209,855 |
2016-03-08 | $117.27 | $117.41 | $116.38 | $116.43 | $104.78 | 115,557 |
2016-03-07 | $117.22 | $118.22 | $117.07 | $118.00 | $106.19 | 268,165 |
2016-03-04 | $117.49 | $118.30 | $116.94 | $117.74 | $105.96 | 225,823 |
2016-03-03 | $116.64 | $117.32 | $116.31 | $117.29 | $105.55 | 234,325 |
2016-03-02 | $115.93 | $116.71 | $115.65 | $116.71 | $105.03 | 393,295 |
2016-03-01 | $114.29 | $116.10 | $114.10 | $116.08 | $104.46 | 407,595 |
2016-02-29 | $114.29 | $114.92 | $113.43 | $113.43 | $102.08 | 658,984 |
2016-02-26 | $114.97 | $115.01 | $114.17 | $114.26 | $102.82 | 172,839 |
2016-02-25 | $113.37 | $114.42 | $112.83 | $114.42 | $102.97 | 247,114 |
2016-02-24 | $111.39 | $113.18 | $110.69 | $113.02 | $101.71 | 336,978 |
2016-02-23 | $113.38 | $113.57 | $112.38 | $112.45 | $101.20 | 361,685 |
2016-02-22 | $113.18 | $113.91 | $113.18 | $113.85 | $102.46 | 230,986 |
2016-02-19 | $111.65 | $112.22 | $111.22 | $112.20 | $100.97 | 153,742 |
2016-02-18 | $112.80 | $112.80 | $111.96 | $112.21 | $100.98 | 193,636 |
2016-02-17 | $111.45 | $112.90 | $111.45 | $112.67 | $101.39 | 217,333 |
2016-02-16 | $110.01 | $110.76 | $109.50 | $110.75 | $99.67 | 373,602 |
2016-02-12 | $107.73 | $108.81 | $107.29 | $108.79 | $97.90 | 483,317 |
2016-02-11 | $106.41 | $107.27 | $105.62 | $106.67 | $95.99 | 888,512 |
2016-02-10 | $108.57 | $109.87 | $107.98 | $108.01 | $97.20 | 361,330 |
2016-02-09 | $106.93 | $108.93 | $106.93 | $108.01 | $97.20 | 628,104 |
2016-02-08 | $108.56 | $108.61 | $106.69 | $108.18 | $97.35 | 474,916 |
2016-02-05 | $111.78 | $111.78 | $109.53 | $109.92 | $98.92 | 370,420 |
2016-02-04 | $111.56 | $112.92 | $111.29 | $112.11 | $100.89 | 410,842 |
2016-02-03 | $111.92 | $112.13 | $109.44 | $111.87 | $100.67 | 417,219 |
2016-02-02 | $112.42 | $112.44 | $111.00 | $111.28 | $100.14 | 448,642 |
2016-02-01 | $112.82 | $113.94 | $112.31 | $113.44 | $102.09 | 720,020 |
2016-01-29 | $111.11 | $113.43 | $111.09 | $113.43 | $102.08 | 689,491 |
2016-01-28 | $111.27 | $111.36 | $109.68 | $110.65 | $99.58 | 366,193 |
2016-01-27 | $111.12 | $112.15 | $109.60 | $110.17 | $99.14 | 358,117 |
2016-01-26 | $110.26 | $111.62 | $110.10 | $111.49 | $100.33 | 494,958 |
2016-01-25 | $111.29 | $111.35 | $109.70 | $109.82 | $98.83 | 1,230,152 |
2016-01-22 | $110.96 | $111.70 | $110.64 | $111.66 | $100.49 | 505,008 |
2016-01-21 | $109.12 | $110.66 | $108.27 | $109.31 | $98.37 | 531,244 |
2016-01-20 | $108.22 | $109.88 | $105.85 | $108.85 | $97.96 | 1,193,400 |
2016-01-19 | $111.42 | $111.42 | $108.94 | $109.97 | $98.96 | 587,189 |
2016-01-15 | $109.53 | $110.51 | $108.61 | $110.10 | $99.08 | 689,003 |
2016-01-14 | $111.16 | $113.24 | $109.92 | $112.47 | $101.21 | 521,241 |
2016-01-13 | $114.20 | $114.44 | $110.41 | $110.71 | $99.63 | 496,593 |
2016-01-12 | $113.89 | $114.39 | $112.16 | $113.69 | $102.31 | 294,084 |
2016-01-11 | $113.45 | $113.76 | $111.58 | $112.87 | $101.57 | 590,282 |
2016-01-08 | $115.03 | $115.24 | $112.73 | $112.96 | $101.65 | 720,036 |
2016-01-07 | $115.22 | $116.16 | $114.01 | $114.27 | $102.83 | 1,520,700 |
2016-01-06 | $117.03 | $117.83 | $116.39 | $117.07 | $105.35 | 380,885 |
2016-01-05 | $118.69 | $118.95 | $117.93 | $118.67 | $106.79 | 314,329 |
2016-01-04 | $118.29 | $118.42 | $117.16 | $118.38 | $106.53 | 727,329 |
2015-12-31 | $121.08 | $121.44 | $120.28 | $120.31 | $108.27 | 738,250 |
2015-12-30 | $122.20 | $122.20 | $121.39 | $121.44 | $109.29 | 538,754 |
2015-12-29 | $122.04 | $122.53 | $121.92 | $122.36 | $110.11 | 623,124 |
2015-12-28 | $121.07 | $121.22 | $120.42 | $121.22 | $108.98 | 340,374 |
2015-12-24 | $121.61 | $121.92 | $121.35 | $121.50 | $109.23 | 382,188 |
2015-12-23 | $121.60 | $122.34 | $121.43 | $122.33 | $109.39 | 568,852 |
2015-12-22 | $120.34 | $121.01 | $119.63 | $120.82 | $108.04 | 656,861 |
2015-12-21 | $119.62 | $119.84 | $118.80 | $119.68 | $107.02 | 404,519 |
2015-12-18 | $120.50 | $120.50 | $118.80 | $118.85 | $106.28 | 318,726 |
2015-12-17 | $122.88 | $122.89 | $120.81 | $120.84 | $108.06 | 442,613 |
2015-12-16 | $121.64 | $122.85 | $120.93 | $122.64 | $109.67 | 442,709 |
2015-12-15 | $120.52 | $121.43 | $120.51 | $120.91 | $108.12 | 457,016 |
2015-12-14 | $119.23 | $119.68 | $117.96 | $119.56 | $106.91 | 456,056 |
2015-12-11 | $120.24 | $120.54 | $118.96 | $119.20 | $106.59 | 399,093 |
2015-12-10 | $121.42 | $122.42 | $121.17 | $121.55 | $108.69 | 255,509 |
2015-12-09 | $121.94 | $123.22 | $120.61 | $121.28 | $108.45 | 608,437 |
2015-12-08 | $121.91 | $122.83 | $121.53 | $122.29 | $109.35 | 467,097 |
2015-12-07 | $123.74 | $123.79 | $122.49 | $123.02 | $110.01 | 215,658 |
2015-12-04 | $121.93 | $124.15 | $121.93 | $123.99 | $110.87 | 930,543 |
2015-12-03 | $123.99 | $123.99 | $121.27 | $121.75 | $108.87 | 322,021 |
2015-12-02 | $124.75 | $125.00 | $123.41 | $123.58 | $110.51 | 318,589 |
2015-12-01 | $124.22 | $124.91 | $123.97 | $124.84 | $111.63 | 550,777 |
2015-11-30 | $124.37 | $124.52 | $123.67 | $123.69 | $110.61 | 246,001 |
2015-11-27 | $124.12 | $124.39 | $123.93 | $124.24 | $111.10 | 32,212 |
2015-11-25 | $124.06 | $124.30 | $123.82 | $124.09 | $110.96 | 150,982 |
2015-11-24 | $123.12 | $124.23 | $122.75 | $123.97 | $110.86 | 216,739 |
2015-11-23 | $123.76 | $124.21 | $123.40 | $123.68 | $110.60 | 204,045 |
2015-11-20 | $123.81 | $124.20 | $123.52 | $123.74 | $110.65 | 317,304 |
2015-11-19 | $123.43 | $123.55 | $123.07 | $123.24 | $110.20 | 178,329 |
2015-11-18 | $121.85 | $123.53 | $121.64 | $123.43 | $110.37 | 157,652 |
2015-11-17 | $121.79 | $122.50 | $121.25 | $121.47 | $108.62 | 161,463 |
2015-11-16 | $119.73 | $121.62 | $119.73 | $121.62 | $108.75 | 307,566 |
2015-11-13 | $120.89 | $121.02 | $119.86 | $119.92 | $107.23 | 212,746 |
2015-11-12 | $122.27 | $122.55 | $121.16 | $121.22 | $108.40 | 274,734 |
2015-11-11 | $123.76 | $123.76 | $122.97 | $122.98 | $109.97 | 184,684 |
2015-11-10 | $122.80 | $123.55 | $122.68 | $123.54 | $110.47 | 143,356 |
2015-11-09 | $124.10 | $124.10 | $122.58 | $123.23 | $110.19 | 182,393 |
2015-11-06 | $124.26 | $124.54 | $123.49 | $124.44 | $111.28 | 139,015 |
2015-11-05 | $124.67 | $124.87 | $123.75 | $124.40 | $111.24 | 117,066 |
2015-11-04 | $125.25 | $125.25 | $124.19 | $124.56 | $111.38 | 153,692 |
2015-11-03 | $124.28 | $125.31 | $124.14 | $124.84 | $111.63 | 131,331 |
2015-11-02 | $123.08 | $124.70 | $123.08 | $124.55 | $111.37 | 314,870 |
2015-10-30 | $123.73 | $123.78 | $122.95 | $122.98 | $109.97 | 418,057 |
2015-10-29 | $123.29 | $123.69 | $123.17 | $123.53 | $110.46 | 585,147 |
2015-10-28 | $122.30 | $123.71 | $122.00 | $123.71 | $110.62 | 299,985 |
2015-10-27 | $121.95 | $122.24 | $121.53 | $121.99 | $109.09 | 270,365 |
2015-10-26 | $122.58 | $122.60 | $122.24 | $122.35 | $109.41 | 137,479 |
2015-10-23 | $122.63 | $122.96 | $122.01 | $122.66 | $109.68 | 266,975 |
2015-10-22 | $120.42 | $121.71 | $120.19 | $121.45 | $108.60 | 110,361 |
2015-10-21 | $120.89 | $120.95 | $119.54 | $119.63 | $106.97 | 180,090 |
2015-10-20 | $120.39 | $121.04 | $120.26 | $120.57 | $107.82 | 137,224 |
2015-10-19 | $120.11 | $120.82 | $120.06 | $120.70 | $107.93 | 131,880 |
2015-10-16 | $120.44 | $120.65 | $119.85 | $120.61 | $107.85 | 332,530 |
2015-10-15 | $118.65 | $120.23 | $118.47 | $120.23 | $107.51 | 628,411 |
2015-10-14 | $118.86 | $119.37 | $118.14 | $118.28 | $105.77 | 246,551 |
2015-10-13 | $119.20 | $120.25 | $118.86 | $118.93 | $106.35 | 115,469 |
2015-10-12 | $119.75 | $119.96 | $119.46 | $119.82 | $107.14 | 320,010 |
2015-10-09 | $119.80 | $120.08 | $119.39 | $119.81 | $107.14 | 116,808 |
2015-10-08 | $118.35 | $119.90 | $118.17 | $119.68 | $107.02 | 236,137 |
2015-10-07 | $118.21 | $118.72 | $117.41 | $118.61 | $106.06 | 221,054 |
2015-10-06 | $117.90 | $118.24 | $117.03 | $117.51 | $105.08 | 263,227 |
2015-10-05 | $116.63 | $118.11 | $116.63 | $118.00 | $105.52 | 228,349 |
2015-10-02 | $113.16 | $115.83 | $112.41 | $115.83 | $103.58 | 325,764 |
2015-10-01 | $113.99 | $114.39 | $112.80 | $114.16 | $102.08 | 269,449 |
2015-09-30 | $113.19 | $114.02 | $112.63 | $113.89 | $101.84 | 487,809 |
2015-09-29 | $112.14 | $112.88 | $111.21 | $111.83 | $100.00 | 306,617 |
2015-09-28 | $114.20 | $114.42 | $111.71 | $111.85 | $100.02 | 1,037,870 |
2015-09-25 | $116.21 | $116.21 | $114.34 | $114.90 | $102.75 | 267,298 |
2015-09-24 | $115.20 | $115.88 | $114.25 | $115.63 | $102.97 | 317,979 |
2015-09-23 | $116.51 | $116.76 | $115.74 | $116.04 | $103.34 | 181,601 |
2015-09-22 | $116.44 | $116.70 | $115.55 | $116.29 | $103.56 | 229,952 |
2015-09-21 | $117.99 | $118.77 | $117.22 | $117.85 | $104.95 | 153,678 |
2015-09-18 | $117.64 | $118.61 | $117.14 | $117.39 | $104.54 | 231,905 |
2015-09-17 | $119.43 | $121.08 | $119.04 | $119.33 | $106.27 | 294,229 |
2015-09-16 | $118.62 | $119.57 | $118.38 | $119.47 | $106.39 | 318,559 |
2015-09-15 | $117.40 | $118.71 | $117.20 | $118.44 | $105.47 | 473,172 |
2015-09-14 | $117.48 | $117.48 | $116.70 | $116.96 | $104.16 | 229,414 |
2015-09-11 | $116.44 | $117.44 | $116.11 | $117.41 | $104.56 | 227,175 |
2015-09-10 | $116.18 | $117.66 | $116.02 | $116.90 | $104.10 | 508,866 |
2015-09-09 | $118.99 | $119.00 | $116.08 | $116.30 | $103.57 | 475,715 |
2015-09-08 | $116.90 | $117.93 | $116.54 | $117.87 | $104.97 | 226,298 |
iShares Russell 3000 ETF (IWV) News Headlines
Recent iShares Russell 3000 ETF (IWV) News
Similar Companies to iShares Russell 3000 ETF (IWV) 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 | -- | -- | -- |