iShares Russell Top 200 Growth ETF (IWY) Exchange: NYSE ARCA
Data as of May 2, 2025
$190.64 ($0.11) 0.06%
iShares Russell Top 200 Growth ETF - Daily Information
Click for more stock information on iShares Russell Top 200 Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $182.98 |
Previous Close | $190.64 |
High | $198.44 |
Low | $180.65 |
Adjusted Open | $182.98 |
Previous Adjusted Close | $190.64 |
Adjusted High | $198.44 |
Adjusted Low | $180.65 |
About iShares Russell Top 200 Growth ETF (IWY)
The Fund seeks to track the investment results of the Russell Top 200 Growth Index (the “Underlying Index”), which measures the performance of the largest capitalization growth sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell Top 200® Index, which measures the performance of the largest capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 54% of the total market value of the Russell Top 200 Index. The Underlying Index measures the performance of equity securities of Russell Top 200 Index issuers with higher price-to-book ratios and higher forecasted growth relative to all securities included in the Russell Top 200 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.
Invest in iShares Russell Top 200 Growth ETF (IWY)
Historical Stock Data for iShares Russell Top 200 Growth ETF (IWY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-07 | $182.98 | $198.44 | $180.65 | $190.64 | $190.64 | 1,456,268 |
2025-04-04 | $196.21 | $198.00 | $190.53 | $190.53 | $190.53 | 1,368,987 |
2025-04-03 | $204.65 | $206.12 | $202.26 | $202.50 | $202.50 | 428,091 |
2025-04-02 | $209.52 | $215.42 | $209.46 | $214.30 | $214.30 | 394,680 |
2025-04-01 | $209.87 | $213.00 | $209.07 | $212.46 | $212.46 | 440,154 |
2025-03-31 | $206.85 | $211.21 | $205.00 | $210.94 | $210.94 | 428,675 |
2025-03-28 | $214.84 | $215.62 | $210.00 | $210.49 | $210.49 | 289,776 |
2025-03-27 | $215.88 | $217.90 | $215.10 | $216.08 | $216.08 | 193,817 |
2025-03-26 | $220.74 | $220.83 | $216.10 | $216.81 | $216.81 | 248,275 |
2025-03-25 | $220.90 | $221.57 | $220.25 | $221.26 | $221.26 | 181,337 |
2025-03-24 | $218.66 | $220.66 | $218.37 | $220.23 | $220.23 | 329,139 |
2025-03-21 | $212.48 | $215.86 | $212.00 | $215.62 | $215.62 | 257,959 |
2025-03-20 | $213.40 | $217.10 | $213.00 | $214.60 | $214.60 | 425,037 |
2025-03-19 | $213.11 | $216.93 | $212.25 | $214.88 | $214.88 | 347,301 |
2025-03-18 | $214.08 | $214.23 | $210.91 | $211.83 | $211.83 | 492,069 |
2025-03-17 | $215.30 | $217.22 | $213.94 | $215.76 | $215.52 | 439,690 |
2025-03-14 | $212.73 | $215.88 | $212.40 | $215.66 | $215.42 | 1,116,282 |
2025-03-13 | $214.60 | $214.60 | $209.71 | $210.19 | $209.96 | 368,646 |
2025-03-12 | $215.54 | $216.56 | $212.21 | $214.87 | $214.63 | 421,737 |
2025-03-11 | $211.93 | $215.03 | $209.77 | $212.08 | $211.84 | 1,946,568 |
2025-03-10 | $217.12 | $217.12 | $210.45 | $212.54 | $212.30 | 597,135 |
2025-03-07 | $219.78 | $222.09 | $216.31 | $221.26 | $221.01 | 732,412 |
2025-03-06 | $222.41 | $225.03 | $219.29 | $220.57 | $220.32 | 406,392 |
2025-03-05 | $223.40 | $227.08 | $221.54 | $226.32 | $226.07 | 815,874 |
2025-03-04 | $222.09 | $226.71 | $219.62 | $223.13 | $222.88 | 3,782,167 |
2025-03-03 | $230.96 | $231.45 | $222.73 | $224.45 | $224.20 | 1,006,378 |
2025-02-28 | $225.85 | $230.42 | $224.35 | $230.40 | $230.14 | 416,848 |
2025-02-27 | $234.28 | $234.50 | $226.06 | $226.37 | $226.12 | 411,633 |
2025-02-26 | $232.72 | $234.84 | $231.10 | $232.39 | $232.13 | 365,049 |
2025-02-25 | $233.48 | $233.76 | $229.34 | $231.57 | $231.31 | 389,047 |
2025-02-24 | $237.49 | $238.01 | $233.86 | $233.94 | $233.68 | 275,541 |
2025-02-21 | $241.82 | $241.82 | $236.14 | $236.29 | $236.29 | 248,762 |
2025-02-20 | $242.27 | $242.27 | $239.75 | $241.50 | $241.50 | 267,442 |
2025-02-19 | $241.48 | $242.48 | $240.39 | $242.37 | $242.37 | 258,730 |
2025-02-18 | $242.84 | $243.00 | $240.31 | $241.82 | $241.82 | 204,493 |
2025-02-14 | $241.66 | $242.40 | $241.20 | $242.16 | $242.16 | 254,163 |
2025-02-13 | $239.14 | $241.91 | $238.55 | $241.80 | $241.80 | 235,827 |
2025-02-12 | $236.43 | $239.15 | $236.09 | $238.71 | $238.71 | 204,200 |
2025-02-11 | $238.26 | $239.72 | $238.00 | $239.01 | $239.01 | 255,093 |
2025-02-10 | $238.37 | $240.06 | $238.36 | $239.22 | $239.22 | 268,296 |
2025-02-07 | $240.05 | $240.93 | $236.56 | $237.01 | $237.01 | 385,079 |
2025-02-06 | $238.89 | $240.11 | $238.51 | $240.09 | $240.09 | 261,390 |
2025-02-05 | $236.96 | $238.64 | $236.13 | $238.61 | $238.61 | 244,104 |
2025-02-04 | $235.80 | $238.53 | $235.80 | $238.31 | $238.31 | 389,737 |
2025-02-03 | $233.73 | $237.08 | $232.74 | $235.70 | $235.70 | 795,190 |
2025-01-31 | $241.20 | $242.50 | $237.79 | $238.29 | $238.29 | 362,175 |
2025-01-30 | $238.64 | $239.99 | $236.22 | $238.85 | $238.85 | 300,931 |
2025-01-29 | $239.47 | $239.53 | $236.62 | $238.66 | $238.66 | 208,578 |
2025-01-28 | $235.85 | $240.71 | $234.63 | $240.31 | $240.31 | 250,784 |
2025-01-27 | $233.50 | $236.73 | $232.83 | $234.82 | $234.82 | 426,897 |
2025-01-24 | $243.86 | $244.34 | $241.36 | $242.25 | $242.25 | 263,783 |
2025-01-23 | $241.65 | $243.33 | $241.15 | $243.33 | $243.33 | 561,995 |
2025-01-22 | $241.06 | $243.03 | $241.05 | $242.36 | $242.36 | 1,389,681 |
2025-01-21 | $238.25 | $238.83 | $236.34 | $238.82 | $238.82 | 316,308 |
2025-01-17 | $238.14 | $238.27 | $236.24 | $237.13 | $237.13 | 455,952 |
2025-01-16 | $237.51 | $237.51 | $234.07 | $234.09 | $234.09 | 456,033 |
2025-01-15 | $234.00 | $236.72 | $233.41 | $236.37 | $236.37 | 473,452 |
2025-01-14 | $233.27 | $233.35 | $228.96 | $230.54 | $230.54 | 557,657 |
2025-01-13 | $229.25 | $231.86 | $228.98 | $231.70 | $231.70 | 331,458 |
2025-01-10 | $235.07 | $235.07 | $230.98 | $232.76 | $232.76 | 465,684 |
2025-01-08 | $236.59 | $237.26 | $234.59 | $236.49 | $236.49 | 562,827 |
2025-01-07 | $241.71 | $241.81 | $235.37 | $236.16 | $236.16 | 336,122 |
2025-01-06 | $240.56 | $242.55 | $239.80 | $240.90 | $240.90 | 398,741 |
2025-01-03 | $235.57 | $238.27 | $235.40 | $238.02 | $238.02 | 453,611 |
2025-01-02 | $236.07 | $237.34 | $232.24 | $234.25 | $234.25 | 405,426 |
2024-12-31 | $237.68 | $237.89 | $234.55 | $235.27 | $235.27 | 286,154 |
2024-12-30 | $236.54 | $238.90 | $235.58 | $237.14 | $237.14 | 231,081 |
2024-12-27 | $241.95 | $242.14 | $237.86 | $240.04 | $240.04 | 233,462 |
2024-12-26 | $243.31 | $244.26 | $242.13 | $243.59 | $243.59 | 281,314 |
2024-12-24 | $241.45 | $244.03 | $241.36 | $244.03 | $244.03 | 140,844 |
2024-12-23 | $238.97 | $240.91 | $237.34 | $240.72 | $240.72 | 268,165 |
2024-12-20 | $234.37 | $240.63 | $233.37 | $238.20 | $238.20 | 423,525 |
2024-12-19 | $238.23 | $238.56 | $235.65 | $235.70 | $235.70 | 447,139 |
2024-12-18 | $243.80 | $244.82 | $235.13 | $235.60 | $235.60 | 2,895,103 |
2024-12-17 | $243.47 | $244.34 | $242.49 | $243.77 | $243.77 | 2,538,439 |
2024-12-16 | $242.91 | $245.04 | $242.39 | $244.71 | $244.46 | 338,107 |
2024-12-13 | $242.45 | $243.44 | $240.37 | $241.49 | $241.24 | 260,812 |
2024-12-12 | $241.91 | $242.25 | $240.90 | $241.02 | $240.77 | 179,276 |
2024-12-11 | $239.87 | $242.73 | $239.87 | $242.50 | $242.25 | 253,857 |
2024-12-10 | $239.24 | $240.67 | $237.68 | $238.25 | $238.01 | 193,468 |
2024-12-09 | $239.31 | $239.48 | $237.85 | $238.67 | $238.43 | 198,065 |
2024-12-06 | $238.40 | $239.96 | $238.33 | $239.84 | $239.59 | 242,201 |
2024-12-05 | $238.38 | $238.92 | $237.81 | $238.08 | $237.84 | 207,142 |
2024-12-04 | $236.37 | $238.23 | $236.11 | $238.15 | $237.91 | 261,785 |
2024-12-03 | $233.05 | $234.79 | $232.72 | $234.72 | $234.48 | 292,324 |
2024-12-02 | $231.53 | $233.73 | $231.53 | $233.36 | $233.12 | 267,302 |
2024-11-29 | $229.41 | $231.41 | $229.05 | $231.19 | $231.19 | 65,210 |
2024-11-27 | $230.16 | $230.16 | $227.85 | $229.16 | $229.16 | 195,086 |
2024-11-26 | $229.27 | $230.98 | $229.27 | $230.74 | $230.74 | 196,227 |
2024-11-25 | $230.03 | $230.60 | $227.42 | $228.47 | $228.47 | 270,441 |
2024-11-22 | $228.27 | $229.00 | $227.66 | $228.53 | $228.53 | 320,944 |
2024-11-21 | $230.01 | $230.18 | $225.56 | $228.67 | $228.67 | 200,022 |
2024-11-20 | $228.94 | $228.94 | $225.70 | $228.43 | $228.43 | 267,306 |
2024-11-19 | $225.32 | $229.14 | $225.32 | $228.92 | $228.92 | 234,821 |
2024-11-18 | $225.75 | $227.33 | $225.14 | $226.47 | $226.47 | 245,630 |
2024-11-15 | $228.41 | $228.44 | $224.67 | $225.63 | $225.63 | 252,788 |
2024-11-14 | $232.17 | $232.39 | $230.37 | $230.81 | $230.81 | 188,695 |
2024-11-13 | $232.16 | $233.38 | $231.00 | $232.16 | $232.16 | 204,630 |
2024-11-12 | $232.01 | $232.67 | $230.82 | $232.11 | $232.11 | 224,250 |
2024-11-11 | $233.00 | $233.00 | $230.69 | $231.98 | $231.98 | 194,873 |
2024-11-08 | $231.83 | $232.86 | $231.51 | $232.32 | $232.32 | 155,499 |
2024-11-07 | $229.17 | $232.03 | $228.90 | $231.79 | $231.79 | 210,120 |
2024-11-06 | $226.00 | $228.12 | $225.26 | $227.86 | $227.86 | 277,754 |
2024-11-05 | $220.16 | $222.69 | $220.16 | $222.44 | $222.44 | 186,979 |
2024-11-04 | $220.12 | $220.96 | $218.98 | $219.56 | $219.56 | 149,854 |
2024-11-01 | $219.54 | $222.00 | $219.54 | $220.39 | $220.39 | 410,225 |
2024-10-31 | $222.90 | $222.90 | $218.55 | $218.65 | $218.65 | 286,058 |
2024-10-30 | $226.43 | $227.07 | $224.96 | $225.40 | $225.40 | 420,953 |
2024-10-29 | $224.57 | $226.85 | $223.84 | $226.30 | $226.30 | 182,438 |
2024-10-28 | $226.06 | $226.13 | $224.25 | $224.33 | $224.33 | 239,792 |
2024-10-25 | $223.89 | $226.00 | $223.74 | $224.07 | $224.07 | 229,536 |
2024-10-24 | $222.77 | $223.23 | $221.65 | $223.08 | $223.08 | 210,191 |
2024-10-23 | $224.27 | $224.34 | $220.00 | $221.43 | $221.43 | 213,989 |
2024-10-22 | $223.58 | $225.80 | $223.33 | $225.12 | $225.12 | 174,268 |
2024-10-21 | $223.35 | $224.86 | $222.85 | $224.86 | $224.86 | 174,208 |
2024-10-18 | $223.98 | $224.26 | $223.36 | $223.82 | $223.82 | 149,390 |
2024-10-17 | $224.45 | $224.51 | $222.45 | $222.53 | $222.53 | 249,703 |
2024-10-16 | $221.82 | $222.44 | $220.17 | $222.19 | $222.19 | 370,603 |
2024-10-15 | $224.76 | $224.97 | $221.11 | $222.04 | $222.04 | 307,316 |
2024-10-14 | $223.27 | $224.94 | $223.27 | $224.21 | $224.21 | 221,121 |
2024-10-11 | $221.43 | $222.58 | $220.95 | $222.13 | $222.13 | 215,545 |
2024-10-10 | $221.16 | $222.59 | $220.58 | $222.05 | $222.05 | 207,903 |
2024-10-09 | $220.52 | $222.15 | $219.97 | $221.97 | $221.97 | 234,388 |
2024-10-08 | $218.18 | $220.72 | $218.07 | $220.53 | $220.53 | 337,277 |
2024-10-07 | $218.52 | $219.04 | $216.50 | $216.79 | $216.79 | 230,832 |
2024-10-04 | $219.08 | $219.40 | $217.06 | $219.32 | $219.32 | 202,476 |
2024-10-03 | $216.23 | $218.04 | $215.77 | $216.91 | $216.91 | 377,190 |
2024-10-02 | $216.29 | $217.49 | $214.93 | $216.87 | $216.87 | 311,701 |
2024-10-01 | $219.89 | $219.89 | $215.33 | $216.50 | $216.50 | 369,946 |
2024-09-30 | $218.24 | $220.08 | $217.51 | $220.05 | $220.05 | 261,816 |
2024-09-27 | $220.46 | $220.46 | $218.19 | $218.72 | $218.72 | 169,112 |
2024-09-26 | $221.99 | $222.11 | $218.87 | $220.15 | $220.15 | 248,150 |
2024-09-25 | $219.31 | $220.43 | $219.23 | $219.82 | $219.82 | 323,981 |
2024-09-24 | $219.23 | $219.79 | $217.00 | $219.64 | $219.34 | 217,444 |
2024-09-23 | $218.79 | $219.15 | $218.09 | $218.70 | $218.40 | 198,391 |
2024-09-20 | $218.66 | $219.29 | $217.13 | $218.58 | $218.58 | 270,776 |
2024-09-19 | $218.15 | $219.61 | $217.49 | $218.86 | $218.86 | 310,333 |
2024-09-18 | $214.79 | $216.60 | $213.39 | $213.59 | $213.59 | 559,948 |
2024-09-17 | $215.51 | $216.07 | $213.24 | $214.47 | $214.47 | 271,109 |
2024-09-16 | $213.93 | $214.33 | $212.57 | $214.06 | $214.06 | 312,362 |
2024-09-13 | $214.60 | $215.70 | $214.26 | $215.05 | $215.05 | 173,687 |
2024-09-12 | $212.24 | $214.70 | $211.45 | $214.40 | $214.40 | 262,758 |
2024-09-11 | $207.90 | $212.14 | $204.45 | $211.86 | $211.86 | 425,373 |
2024-09-10 | $206.07 | $207.44 | $204.67 | $207.18 | $207.18 | 297,803 |
2024-09-09 | $204.60 | $205.38 | $203.00 | $205.03 | $205.03 | 204,499 |
2024-09-06 | $207.95 | $208.37 | $202.27 | $202.68 | $202.68 | 380,087 |
2024-09-05 | $206.64 | $209.82 | $206.50 | $207.63 | $207.63 | 433,037 |
2024-09-04 | $206.30 | $208.71 | $205.84 | $207.11 | $207.11 | 304,590 |
2024-09-03 | $213.00 | $213.00 | $206.80 | $207.84 | $207.84 | 297,384 |
2024-08-30 | $213.31 | $214.46 | $211.76 | $214.37 | $214.37 | 253,694 |
2024-08-29 | $213.63 | $215.50 | $211.36 | $211.88 | $211.88 | 393,892 |
2024-08-28 | $214.92 | $214.98 | $211.20 | $212.79 | $212.79 | 279,437 |
2024-08-27 | $213.52 | $215.33 | $212.60 | $214.83 | $214.83 | 204,757 |
2024-08-26 | $216.00 | $216.35 | $213.04 | $214.28 | $214.28 | 177,632 |
2024-08-23 | $214.94 | $216.75 | $213.51 | $215.77 | $215.77 | 264,910 |
2024-08-22 | $217.92 | $218.16 | $212.90 | $213.32 | $213.32 | 310,545 |
2024-08-21 | $216.19 | $217.52 | $215.37 | $216.70 | $216.70 | 257,439 |
2024-08-20 | $215.86 | $217.14 | $215.19 | $216.01 | $216.01 | 225,089 |
2024-08-19 | $213.51 | $216.00 | $212.64 | $216.00 | $216.00 | 319,629 |
2024-08-16 | $212.34 | $214.00 | $212.15 | $213.35 | $213.35 | 243,816 |
2024-08-15 | $211.17 | $213.19 | $210.53 | $213.08 | $213.08 | 231,936 |
2024-08-14 | $208.43 | $209.40 | $206.65 | $208.76 | $208.76 | 256,403 |
2024-08-13 | $204.94 | $208.20 | $204.94 | $208.19 | $208.19 | 239,880 |
2024-08-12 | $203.02 | $204.49 | $202.15 | $203.31 | $203.31 | 335,206 |
2024-08-09 | $200.47 | $202.91 | $200.27 | $202.44 | $202.44 | 270,903 |
2024-08-08 | $198.56 | $201.12 | $196.21 | $200.79 | $200.79 | 375,752 |
2024-08-07 | $199.65 | $201.05 | $194.74 | $195.03 | $195.03 | 484,612 |
2024-08-06 | $195.90 | $200.16 | $193.98 | $196.70 | $196.70 | 785,073 |
2024-08-05 | $188.55 | $197.76 | $187.81 | $194.66 | $194.66 | 2,982,213 |
2024-08-02 | $201.93 | $203.74 | $199.30 | $202.04 | $202.04 | 1,570,238 |
2024-08-01 | $211.26 | $213.20 | $204.52 | $206.29 | $206.29 | 1,727,608 |
2024-07-31 | $208.85 | $210.76 | $207.83 | $210.13 | $210.13 | 367,172 |
2024-07-30 | $208.02 | $208.19 | $202.49 | $204.18 | $204.18 | 233,084 |
2024-07-29 | $208.30 | $209.23 | $206.69 | $207.40 | $207.40 | 227,768 |
2024-07-26 | $206.99 | $208.37 | $205.80 | $207.02 | $207.02 | 230,669 |
2024-07-25 | $207.58 | $209.46 | $203.14 | $205.26 | $205.26 | 400,732 |
2024-07-24 | $212.39 | $212.48 | $207.21 | $207.61 | $207.61 | 380,820 |
2024-07-23 | $215.88 | $217.71 | $215.74 | $215.81 | $215.81 | 225,960 |
2024-07-22 | $214.86 | $216.43 | $213.83 | $215.64 | $215.64 | 306,626 |
2024-07-19 | $213.38 | $215.16 | $211.99 | $212.37 | $212.37 | 178,523 |
2024-07-18 | $217.00 | $217.00 | $211.99 | $213.87 | $213.87 | 377,843 |
2024-07-17 | $217.70 | $217.78 | $215.00 | $215.29 | $215.29 | 384,409 |
2024-07-16 | $223.20 | $223.43 | $220.50 | $221.54 | $221.54 | 507,444 |
2024-07-15 | $223.09 | $224.40 | $221.35 | $222.38 | $222.38 | 277,149 |
2024-07-12 | $220.71 | $223.59 | $220.44 | $221.57 | $221.57 | 242,857 |
2024-07-11 | $225.59 | $225.81 | $219.88 | $220.44 | $220.44 | 452,804 |
2024-07-10 | $224.42 | $226.11 | $223.85 | $225.97 | $225.97 | 368,944 |
2024-07-09 | $224.16 | $224.71 | $222.92 | $223.77 | $223.77 | 226,936 |
2024-07-08 | $223.39 | $223.53 | $222.67 | $223.33 | $223.33 | 435,089 |
2024-07-05 | $220.77 | $223.22 | $220.70 | $223.02 | $223.02 | 269,139 |
2024-07-03 | $218.32 | $220.55 | $218.29 | $220.42 | $220.42 | 282,525 |
2024-07-02 | $215.68 | $218.61 | $215.50 | $218.61 | $218.61 | 346,240 |
2024-07-01 | $215.29 | $216.96 | $213.68 | $216.72 | $216.72 | 464,148 |
2024-06-28 | $216.69 | $218.22 | $214.44 | $214.52 | $214.52 | 232,048 |
2024-06-27 | $215.78 | $216.80 | $215.29 | $216.15 | $216.15 | 203,243 |
2024-06-26 | $214.14 | $215.93 | $214.14 | $215.78 | $215.78 | 362,428 |
2024-06-25 | $212.81 | $214.54 | $212.52 | $214.40 | $214.40 | 1,167,668 |
2024-06-24 | $213.45 | $214.46 | $211.67 | $211.80 | $211.80 | 306,402 |
2024-06-21 | $214.65 | $215.31 | $213.46 | $214.12 | $214.12 | 203,164 |
2024-06-20 | $216.93 | $217.23 | $213.74 | $214.76 | $214.76 | 367,403 |
2024-06-18 | $215.99 | $216.31 | $215.31 | $216.14 | $216.14 | 233,179 |
2024-06-17 | $213.77 | $216.86 | $213.35 | $215.97 | $215.97 | 403,453 |
2024-06-14 | $212.56 | $213.77 | $212.42 | $213.74 | $213.74 | 232,563 |
2024-06-13 | $213.24 | $213.45 | $211.57 | $212.81 | $212.81 | 263,773 |
2024-06-12 | $210.61 | $213.00 | $210.08 | $211.54 | $211.54 | 349,058 |
2024-06-11 | $206.49 | $208.68 | $205.75 | $208.65 | $208.65 | 3,104,989 |
2024-06-10 | $205.81 | $206.94 | $205.42 | $206.77 | $206.58 | 2,711,087 |
2024-06-07 | $206.13 | $207.23 | $205.45 | $205.98 | $205.98 | 179,926 |
2024-06-06 | $206.47 | $206.84 | $205.53 | $206.19 | $206.19 | 169,380 |
2024-06-05 | $203.71 | $205.94 | $203.35 | $205.93 | $205.93 | 325,359 |
2024-06-04 | $201.41 | $202.49 | $200.60 | $202.25 | $202.25 | 250,721 |
2024-06-03 | $201.37 | $201.70 | $199.08 | $201.44 | $201.44 | 370,998 |
2024-05-31 | $200.09 | $200.15 | $196.40 | $200.15 | $200.15 | 565,849 |
2024-05-30 | $201.63 | $201.63 | $199.00 | $199.37 | $199.37 | 195,466 |
2024-05-29 | $201.73 | $203.21 | $201.73 | $202.70 | $202.70 | 187,787 |
2024-05-28 | $202.83 | $203.39 | $202.02 | $203.39 | $203.39 | 206,177 |
2024-05-24 | $200.98 | $202.34 | $200.55 | $201.99 | $201.99 | 229,993 |
2024-05-23 | $202.85 | $203.04 | $199.78 | $200.32 | $200.32 | 318,652 |
2024-05-22 | $201.41 | $201.55 | $199.80 | $200.71 | $200.71 | 195,717 |
2024-05-21 | $200.29 | $201.51 | $200.12 | $201.48 | $201.48 | 178,120 |
2024-05-20 | $199.65 | $201.06 | $199.65 | $200.74 | $200.74 | 245,750 |
2024-05-17 | $200.02 | $200.02 | $198.85 | $199.65 | $199.65 | 158,552 |
2024-05-16 | $200.43 | $201.09 | $199.57 | $199.57 | $199.57 | 439,606 |
2024-05-15 | $198.23 | $200.45 | $197.90 | $200.35 | $200.35 | 340,948 |
2024-05-14 | $195.72 | $197.55 | $195.68 | $197.27 | $197.27 | 204,510 |
2024-05-13 | $196.51 | $196.51 | $195.32 | $196.13 | $196.13 | 314,381 |
2024-05-10 | $196.31 | $196.86 | $195.23 | $195.92 | $195.92 | 210,956 |
2024-05-09 | $195.27 | $195.89 | $194.61 | $195.77 | $195.77 | 286,029 |
2024-05-08 | $194.44 | $195.62 | $194.41 | $195.21 | $195.21 | 300,669 |
2024-05-07 | $195.71 | $196.03 | $194.99 | $195.45 | $195.45 | 248,165 |
2024-05-06 | $193.56 | $195.25 | $193.12 | $195.23 | $195.23 | 204,211 |
2024-05-03 | $192.75 | $193.27 | $191.64 | $192.78 | $192.78 | 319,838 |
2024-05-02 | $188.43 | $189.41 | $186.73 | $189.35 | $189.35 | 246,666 |
2024-05-01 | $187.47 | $190.19 | $186.36 | $186.72 | $186.72 | 272,878 |
2024-04-30 | $190.42 | $191.03 | $187.42 | $187.42 | $187.42 | 196,787 |
2024-04-29 | $191.34 | $191.40 | $189.59 | $190.62 | $190.62 | 450,115 |
2024-04-26 | $189.58 | $191.20 | $189.12 | $190.47 | $190.47 | 219,737 |
2024-04-25 | $183.78 | $187.01 | $183.35 | $186.84 | $186.84 | 421,268 |
2024-04-24 | $189.39 | $189.51 | $187.17 | $187.90 | $187.90 | 259,423 |
2024-04-23 | $186.45 | $188.29 | $186.11 | $188.20 | $188.20 | 279,776 |
2024-04-22 | $184.72 | $186.41 | $183.25 | $185.27 | $185.27 | 233,882 |
2024-04-19 | $187.11 | $187.21 | $182.98 | $183.56 | $183.56 | 363,776 |
2024-04-18 | $188.71 | $189.69 | $187.36 | $187.59 | $187.59 | 230,119 |
2024-04-17 | $191.29 | $191.40 | $188.00 | $188.33 | $188.33 | 221,857 |
2024-04-16 | $190.18 | $191.42 | $189.61 | $190.07 | $190.07 | 249,477 |
2024-04-15 | $194.88 | $194.96 | $189.87 | $190.00 | $190.00 | 322,428 |
2024-04-12 | $194.54 | $195.13 | $192.78 | $193.55 | $193.55 | 221,167 |
2024-04-11 | $193.92 | $196.48 | $192.91 | $195.96 | $195.96 | 244,730 |
2024-04-10 | $192.26 | $193.49 | $192.00 | $192.97 | $192.97 | 355,324 |
2024-04-09 | $194.94 | $194.97 | $192.17 | $194.28 | $194.28 | 278,346 |
2024-04-08 | $194.60 | $194.90 | $193.57 | $194.13 | $194.13 | 227,303 |
2024-04-05 | $192.36 | $195.07 | $192.29 | $194.17 | $194.17 | 295,714 |
2024-04-04 | $195.78 | $196.30 | $191.41 | $191.45 | $191.45 | 381,847 |
2024-04-03 | $193.08 | $195.06 | $193.08 | $194.10 | $194.10 | 443,165 |
2024-04-02 | $192.89 | $193.93 | $192.37 | $193.78 | $193.78 | 1,310,877 |
2024-04-01 | $195.49 | $196.55 | $194.49 | $195.34 | $195.34 | 1,656,885 |
2024-03-28 | $195.41 | $195.74 | $194.89 | $195.10 | $195.10 | 257,381 |
2024-03-27 | $196.34 | $196.38 | $194.36 | $195.61 | $195.61 | 306,824 |
2024-03-26 | $196.77 | $196.83 | $195.08 | $195.15 | $195.15 | 341,795 |
2024-03-25 | $195.89 | $196.56 | $195.11 | $195.91 | $195.91 | 194,974 |
2024-03-22 | $196.32 | $197.33 | $196.00 | $196.82 | $196.82 | 232,513 |
2024-03-21 | $197.90 | $197.90 | $196.35 | $196.44 | $196.44 | 348,777 |
2024-03-20 | $194.90 | $196.69 | $194.18 | $196.69 | $196.44 | 304,512 |
2024-03-19 | $192.75 | $194.63 | $191.79 | $194.52 | $194.27 | 307,251 |
2024-03-18 | $193.83 | $194.94 | $193.17 | $193.25 | $193.00 | 268,025 |
2024-03-15 | $191.99 | $192.58 | $190.80 | $191.43 | $191.19 | 342,349 |
2024-03-14 | $194.26 | $194.61 | $192.73 | $193.89 | $193.64 | 297,747 |
2024-03-13 | $194.11 | $194.11 | $192.77 | $193.42 | $193.17 | 432,296 |
2024-03-12 | $192.03 | $194.39 | $190.75 | $194.21 | $193.96 | 4,080,221 |
2024-03-11 | $190.98 | $191.30 | $190.00 | $190.69 | $190.45 | 324,959 |
2024-03-08 | $194.27 | $195.71 | $191.28 | $191.55 | $191.31 | 381,952 |
2024-03-07 | $192.51 | $194.34 | $191.77 | $193.79 | $193.54 | 401,910 |
2024-03-06 | $191.87 | $192.16 | $190.30 | $191.17 | $190.93 | 395,868 |
2024-03-05 | $192.28 | $192.29 | $189.29 | $190.22 | $189.98 | 232,723 |
2024-03-04 | $194.08 | $194.43 | $193.42 | $193.42 | $193.17 | 340,716 |
2024-03-01 | $192.45 | $194.61 | $192.45 | $194.47 | $194.47 | 262,994 |
2024-02-29 | $191.75 | $192.66 | $190.48 | $192.32 | $192.32 | 242,543 |
2024-02-28 | $191.13 | $191.38 | $190.47 | $190.96 | $190.96 | 175,713 |
2024-02-27 | $191.70 | $191.97 | $190.76 | $191.83 | $191.83 | 230,629 |
2024-02-26 | $192.50 | $192.80 | $191.51 | $191.51 | $191.51 | 340,241 |
2024-02-23 | $193.35 | $193.83 | $191.60 | $192.12 | $192.12 | 286,863 |
2024-02-22 | $190.33 | $192.70 | $190.25 | $192.43 | $192.43 | 328,504 |
2024-02-21 | $185.88 | $186.48 | $184.81 | $186.48 | $186.48 | 290,549 |
2024-02-20 | $187.71 | $188.28 | $185.47 | $186.85 | $186.85 | 537,774 |
2024-02-16 | $190.27 | $190.27 | $188.50 | $188.77 | $188.77 | 243,653 |
2024-02-15 | $189.84 | $190.07 | $188.65 | $190.03 | $190.03 | 268,838 |
2024-02-14 | $189.12 | $190.02 | $187.90 | $189.82 | $189.82 | 751,303 |
2024-02-13 | $187.02 | $189.01 | $186.55 | $187.76 | $187.76 | 265,434 |
2024-02-12 | $191.48 | $191.96 | $190.00 | $190.41 | $190.41 | 366,321 |
2024-02-09 | $190.11 | $191.70 | $189.92 | $191.48 | $191.48 | 289,175 |
2024-02-08 | $189.36 | $189.79 | $189.08 | $189.46 | $189.46 | 254,342 |
2024-02-07 | $187.86 | $189.40 | $187.71 | $189.32 | $189.32 | 1,363,806 |
2024-02-06 | $187.45 | $187.63 | $185.64 | $186.81 | $186.81 | 987,967 |
2024-02-05 | $187.24 | $187.49 | $185.59 | $186.93 | $186.93 | 291,694 |
2024-02-02 | $183.77 | $187.28 | $183.51 | $186.80 | $186.80 | 359,085 |
2024-02-01 | $181.18 | $183.05 | $181.13 | $183.05 | $183.05 | 430,989 |
2024-01-31 | $182.23 | $183.11 | $180.22 | $180.29 | $180.29 | 674,550 |
2024-01-30 | $185.05 | $185.14 | $183.87 | $184.16 | $184.16 | 2,362,595 |
2024-01-29 | $183.32 | $185.06 | $183.16 | $184.98 | $184.98 | 466,822 |
2024-01-26 | $182.97 | $183.90 | $182.69 | $183.05 | $183.05 | 179,321 |
2024-01-25 | $183.48 | $184.24 | $182.33 | $183.38 | $183.38 | 270,006 |
2024-01-24 | $183.61 | $184.81 | $183.05 | $183.16 | $183.16 | 410,243 |
2024-01-23 | $182.01 | $182.34 | $181.33 | $182.26 | $182.26 | 205,297 |
2024-01-22 | $182.24 | $182.64 | $181.49 | $181.68 | $181.68 | 327,200 |
2024-01-19 | $179.52 | $181.38 | $178.97 | $181.34 | $181.34 | 365,459 |
2024-01-18 | $177.45 | $178.73 | $176.93 | $178.61 | $178.61 | 869,262 |
2024-01-17 | $175.91 | $176.29 | $174.63 | $176.20 | $176.20 | 3,896,246 |
2024-01-16 | $176.72 | $177.70 | $176.17 | $177.02 | $177.02 | 764,851 |
2024-01-12 | $177.06 | $177.54 | $176.50 | $177.08 | $177.08 | 214,092 |
2024-01-11 | $177.31 | $177.92 | $174.94 | $176.90 | $176.90 | 286,685 |
2024-01-10 | $174.90 | $176.84 | $174.90 | $176.45 | $176.45 | 203,488 |
2024-01-09 | $173.28 | $174.90 | $172.91 | $174.55 | $174.55 | 513,915 |
2024-01-08 | $171.11 | $174.15 | $171.11 | $174.13 | $174.13 | 1,284,593 |
2024-01-05 | $170.45 | $171.61 | $169.90 | $170.47 | $170.47 | 310,907 |
2024-01-04 | $170.84 | $171.95 | $170.28 | $170.38 | $170.38 | 730,777 |
2024-01-03 | $171.46 | $172.25 | $171.02 | $171.20 | $171.20 | 2,187,986 |
2024-01-02 | $173.62 | $173.77 | $171.57 | $172.63 | $172.63 | 434,465 |
2023-12-29 | $175.84 | $176.01 | $174.30 | $175.22 | $175.22 | 283,112 |
2023-12-28 | $176.04 | $176.42 | $175.64 | $175.80 | $175.80 | 231,150 |
2023-12-27 | $175.58 | $175.90 | $175.20 | $175.81 | $175.81 | 292,924 |
2023-12-26 | $175.06 | $175.77 | $175.06 | $175.45 | $175.45 | 149,775 |
2023-12-22 | $175.11 | $175.66 | $174.29 | $175.00 | $175.00 | 217,235 |
2023-12-21 | $174.68 | $175.11 | $173.58 | $174.99 | $174.99 | 201,131 |
2023-12-20 | $175.44 | $176.29 | $173.18 | $173.18 | $173.18 | 233,182 |
2023-12-19 | $175.21 | $175.92 | $175.09 | $175.92 | $175.53 | 182,721 |
2023-12-18 | $174.04 | $175.47 | $173.98 | $175.15 | $174.76 | 208,607 |
2023-12-15 | $172.86 | $174.18 | $172.82 | $173.61 | $173.22 | 505,465 |
2023-12-14 | $174.20 | $174.35 | $171.65 | $172.98 | $172.59 | 245,705 |
2023-12-13 | $172.25 | $174.05 | $172.04 | $173.78 | $173.78 | 243,714 |
2023-12-12 | $170.28 | $171.90 | $170.05 | $171.90 | $171.90 | 189,342 |
2023-12-11 | $169.81 | $170.61 | $169.40 | $170.58 | $170.58 | 164,588 |
2023-12-08 | $169.11 | $170.76 | $168.94 | $170.57 | $170.57 | 242,116 |
2023-12-07 | $168.65 | $169.91 | $168.56 | $169.72 | $169.72 | 211,999 |
2023-12-06 | $169.52 | $169.52 | $167.47 | $167.60 | $167.60 | 317,764 |
2023-12-05 | $166.89 | $169.03 | $166.89 | $168.58 | $168.58 | 3,423,943 |
2023-12-04 | $167.62 | $167.62 | $166.14 | $167.43 | $167.43 | 401,483 |
2023-12-01 | $168.35 | $169.42 | $167.76 | $169.06 | $169.06 | 481,433 |
2023-11-30 | $169.15 | $169.28 | $167.51 | $168.83 | $168.83 | 196,278 |
2023-11-29 | $170.30 | $170.67 | $168.82 | $168.82 | $168.82 | 332,956 |
2023-11-28 | $168.64 | $169.70 | $168.48 | $169.45 | $169.45 | 452,000 |
2023-11-27 | $168.89 | $169.78 | $168.89 | $168.96 | $168.96 | 381,182 |
2023-11-24 | $169.25 | $169.50 | $168.77 | $169.08 | $169.08 | 82,278 |
2023-11-22 | $169.64 | $170.55 | $169.00 | $169.48 | $169.48 | 229,866 |
2023-11-21 | $168.59 | $168.87 | $167.94 | $168.79 | $168.79 | 339,590 |
2023-11-20 | $167.47 | $169.56 | $167.43 | $169.25 | $169.25 | 258,208 |
2023-11-17 | $167.61 | $167.80 | $166.78 | $167.48 | $167.48 | 195,943 |
2023-11-16 | $166.83 | $167.87 | $166.67 | $167.75 | $167.75 | 289,739 |
2023-11-15 | $167.75 | $167.93 | $166.36 | $166.99 | $166.99 | 278,577 |
2023-11-14 | $166.57 | $167.60 | $166.35 | $167.05 | $167.05 | 228,585 |
2023-11-13 | $163.82 | $164.62 | $163.06 | $164.14 | $164.14 | 231,254 |
2023-11-10 | $161.80 | $164.45 | $161.59 | $164.36 | $164.36 | 198,443 |
2023-11-09 | $162.64 | $162.85 | $160.84 | $161.08 | $161.08 | 211,668 |
2023-11-08 | $162.04 | $162.54 | $161.35 | $162.42 | $162.42 | 384,686 |
2023-11-07 | $160.55 | $162.10 | $160.31 | $161.73 | $161.73 | 2,724,266 |
2023-11-06 | $159.25 | $160.16 | $159.10 | $160.14 | $160.14 | 386,857 |
2023-11-03 | $158.04 | $159.36 | $157.72 | $158.95 | $158.95 | 200,251 |
2023-11-02 | $156.87 | $157.81 | $156.44 | $157.77 | $157.77 | 301,189 |
2023-11-01 | $152.83 | $155.16 | $152.83 | $155.02 | $155.02 | 518,182 |
2023-10-31 | $151.95 | $152.54 | $150.78 | $152.42 | $152.42 | 189,290 |
2023-10-30 | $150.92 | $152.32 | $150.76 | $151.91 | $151.91 | 256,882 |
2023-10-27 | $150.17 | $150.98 | $149.05 | $149.62 | $149.62 | 270,158 |
2023-10-26 | $151.71 | $152.01 | $148.45 | $149.01 | $149.01 | 309,568 |
2023-10-25 | $154.45 | $154.57 | $152.04 | $152.28 | $152.28 | 182,740 |
2023-10-24 | $154.79 | $155.70 | $153.95 | $155.39 | $155.39 | 176,731 |
2023-10-23 | $152.80 | $155.42 | $152.04 | $154.06 | $154.06 | 219,694 |
2023-10-20 | $155.45 | $155.71 | $153.34 | $153.48 | $153.48 | 316,491 |
2023-10-19 | $157.51 | $158.02 | $155.35 | $155.71 | $155.71 | 431,034 |
2023-10-18 | $158.21 | $159.01 | $156.49 | $157.06 | $157.06 | 279,442 |
2023-10-17 | $158.27 | $159.98 | $157.35 | $159.25 | $159.25 | 837,477 |
2023-10-16 | $158.73 | $160.26 | $158.60 | $159.88 | $159.88 | 3,053,073 |
2023-10-13 | $160.26 | $160.48 | $157.51 | $158.13 | $158.13 | 206,788 |
2023-10-12 | $160.39 | $161.30 | $158.81 | $159.78 | $159.78 | 195,715 |
2023-10-11 | $159.43 | $160.31 | $158.88 | $160.27 | $160.27 | 185,761 |
2023-10-10 | $158.43 | $160.00 | $158.13 | $158.83 | $158.83 | 214,087 |
2023-10-09 | $156.37 | $158.46 | $155.80 | $158.18 | $158.18 | 235,155 |
2023-10-06 | $153.65 | $157.91 | $153.60 | $157.43 | $157.43 | 305,848 |
2023-10-05 | $154.73 | $155.18 | $153.34 | $154.87 | $154.87 | 160,225 |
2023-10-04 | $152.88 | $155.09 | $152.88 | $154.80 | $154.80 | 254,366 |
2023-10-03 | $154.45 | $155.12 | $152.07 | $152.68 | $152.68 | 280,509 |
2023-10-02 | $153.79 | $155.86 | $153.67 | $155.46 | $155.46 | 673,301 |
2023-09-29 | $155.33 | $155.65 | $153.34 | $153.83 | $153.83 | 151,331 |
2023-09-28 | $152.22 | $154.52 | $151.88 | $153.79 | $153.79 | 151,695 |
2023-09-27 | $153.15 | $153.55 | $151.17 | $152.70 | $152.70 | 212,303 |
2023-09-26 | $154.19 | $154.29 | $152.32 | $152.69 | $152.69 | 173,996 |
2023-09-25 | $154.35 | $155.60 | $153.99 | $155.55 | $155.25 | 164,085 |
2023-09-22 | $155.58 | $156.37 | $154.56 | $154.78 | $154.48 | 186,758 |
2023-09-21 | $156.18 | $156.45 | $154.82 | $154.86 | $154.56 | 323,160 |
2023-09-20 | $160.50 | $160.57 | $157.75 | $157.79 | $157.79 | 247,898 |
2023-09-19 | $159.77 | $160.29 | $158.84 | $160.07 | $160.07 | 193,237 |
2023-09-18 | $159.70 | $160.86 | $159.70 | $160.35 | $160.35 | 219,361 |
2023-09-15 | $162.35 | $162.41 | $159.93 | $160.17 | $160.17 | 174,665 |
2023-09-14 | $162.43 | $163.18 | $161.57 | $162.82 | $162.82 | 792,285 |
2023-09-13 | $160.96 | $162.25 | $160.61 | $161.77 | $161.77 | 169,161 |
2023-09-12 | $162.29 | $162.56 | $160.82 | $161.04 | $161.04 | 197,105 |
2023-09-11 | $162.45 | $163.23 | $161.77 | $163.09 | $163.09 | 187,857 |
2023-09-08 | $160.81 | $161.96 | $160.81 | $161.22 | $161.22 | 114,293 |
2023-09-07 | $159.53 | $161.20 | $159.34 | $160.87 | $160.87 | 156,308 |
2023-09-06 | $162.92 | $162.92 | $160.76 | $161.61 | $161.61 | 171,457 |
2023-09-05 | $162.72 | $163.81 | $162.45 | $163.31 | $163.31 | 300,310 |
2023-09-01 | $164.36 | $164.36 | $162.40 | $163.05 | $163.05 | 139,244 |
2023-08-31 | $163.00 | $164.04 | $162.92 | $163.20 | $163.20 | 115,690 |
2023-08-30 | $162.06 | $163.16 | $161.69 | $162.88 | $162.88 | 211,698 |
2023-08-29 | $158.46 | $162.04 | $158.46 | $161.90 | $161.90 | 383,949 |
2023-08-28 | $158.65 | $158.91 | $157.66 | $158.64 | $158.64 | 221,479 |
2023-08-25 | $156.94 | $158.33 | $155.42 | $157.62 | $157.62 | 174,772 |
2023-08-24 | $160.82 | $160.89 | $156.39 | $156.43 | $156.43 | 130,032 |
2023-08-23 | $157.49 | $159.81 | $157.49 | $159.39 | $159.39 | 176,961 |
2023-08-22 | $158.29 | $158.29 | $156.69 | $157.00 | $157.00 | 273,605 |
2023-08-21 | $155.53 | $157.34 | $155.22 | $157.11 | $157.11 | 253,310 |
2023-08-18 | $153.45 | $155.31 | $153.14 | $154.77 | $154.77 | 190,690 |
2023-08-17 | $157.11 | $157.16 | $154.80 | $155.05 | $155.05 | 261,087 |
2023-08-16 | $157.64 | $158.65 | $156.67 | $156.69 | $156.69 | 213,630 |
2023-08-15 | $159.04 | $159.52 | $157.70 | $157.87 | $157.87 | 4,889,113 |
2023-08-14 | $157.32 | $159.43 | $157.27 | $159.43 | $159.43 | 207,279 |
2023-08-11 | $157.39 | $158.33 | $156.99 | $157.59 | $157.59 | 110,511 |
2023-08-10 | $159.09 | $160.60 | $157.81 | $158.34 | $158.34 | 222,567 |
2023-08-09 | $160.14 | $160.14 | $157.79 | $158.11 | $158.11 | 201,716 |
2023-08-08 | $159.92 | $160.12 | $158.75 | $159.94 | $159.94 | 167,428 |
2023-08-07 | $159.90 | $160.58 | $159.11 | $160.54 | $160.54 | 160,284 |
2023-08-04 | $161.10 | $161.87 | $159.08 | $159.29 | $159.29 | 278,882 |
2023-08-03 | $159.38 | $160.83 | $159.36 | $160.05 | $160.05 | 159,874 |
2023-08-02 | $162.31 | $162.31 | $160.03 | $160.49 | $160.49 | 192,071 |
2023-08-01 | $163.55 | $163.99 | $163.09 | $163.72 | $163.72 | 124,741 |
2023-07-31 | $164.00 | $164.24 | $163.35 | $164.10 | $164.10 | 161,808 |
2023-07-28 | $162.56 | $164.24 | $162.48 | $163.87 | $163.87 | 157,742 |
2023-07-27 | $164.02 | $164.54 | $160.82 | $161.19 | $161.19 | 146,573 |
2023-07-26 | $161.98 | $162.58 | $161.13 | $162.01 | $162.01 | 159,294 |
2023-07-25 | $161.72 | $162.94 | $161.68 | $162.39 | $162.39 | 144,591 |
2023-07-24 | $161.31 | $161.77 | $160.59 | $161.44 | $161.44 | 217,560 |
2023-07-21 | $162.16 | $162.24 | $160.64 | $160.82 | $160.82 | 135,655 |
2023-07-20 | $163.39 | $164.04 | $160.90 | $161.29 | $161.29 | 159,991 |
2023-07-19 | $164.97 | $165.41 | $163.98 | $164.44 | $164.44 | 202,685 |
2023-07-18 | $162.78 | $164.97 | $162.02 | $164.42 | $164.42 | 669,178 |
2023-07-17 | $162.26 | $163.30 | $161.92 | $163.04 | $163.04 | 149,584 |
2023-07-14 | $161.73 | $163.08 | $161.52 | $161.91 | $161.91 | 146,469 |
2023-07-13 | $160.31 | $161.50 | $160.02 | $161.19 | $161.19 | 164,568 |
2023-07-12 | $158.90 | $159.75 | $158.26 | $159.00 | $159.00 | 247,080 |
2023-07-11 | $156.85 | $157.44 | $156.04 | $157.28 | $157.28 | 200,262 |
2023-07-10 | $156.55 | $156.92 | $155.46 | $156.72 | $156.72 | 192,153 |
2023-07-07 | $157.56 | $158.66 | $156.89 | $156.92 | $156.92 | 272,909 |
2023-07-06 | $157.37 | $158.00 | $156.63 | $157.76 | $157.76 | 222,921 |
2023-07-05 | $157.93 | $159.38 | $157.93 | $158.83 | $158.83 | 283,995 |
2023-07-03 | $158.72 | $158.92 | $158.18 | $158.67 | $158.67 | 309,686 |
2023-06-30 | $157.54 | $158.92 | $157.54 | $158.56 | $158.56 | 186,068 |
2023-06-29 | $156.13 | $156.54 | $155.53 | $156.22 | $156.22 | 159,304 |
2023-06-28 | $155.30 | $156.96 | $155.30 | $156.15 | $156.15 | 188,960 |
2023-06-27 | $154.18 | $156.17 | $153.99 | $155.89 | $155.89 | 247,895 |
2023-06-26 | $155.38 | $156.25 | $153.51 | $153.54 | $153.54 | 185,997 |
2023-06-23 | $155.38 | $156.53 | $155.05 | $155.53 | $155.53 | 186,573 |
2023-06-22 | $154.64 | $157.00 | $154.64 | $156.96 | $156.96 | 173,767 |
2023-06-21 | $156.27 | $156.44 | $154.85 | $155.20 | $155.20 | 222,882 |
2023-06-20 | $156.19 | $157.27 | $155.76 | $156.76 | $156.76 | 190,981 |
2023-06-16 | $158.93 | $158.93 | $156.78 | $156.98 | $156.98 | 292,502 |
2023-06-15 | $155.31 | $158.45 | $155.29 | $157.87 | $157.87 | 240,820 |
2023-06-14 | $154.87 | $156.06 | $153.89 | $155.85 | $155.85 | 233,637 |
2023-06-13 | $155.15 | $155.31 | $154.03 | $155.14 | $155.14 | 265,159 |
2023-06-12 | $152.60 | $154.26 | $152.23 | $154.22 | $154.22 | 154,368 |
2023-06-09 | $152.00 | $153.12 | $151.63 | $151.96 | $151.96 | 373,446 |
2023-06-08 | $149.93 | $151.54 | $149.93 | $151.45 | $151.45 | 207,368 |
2023-06-07 | $152.10 | $152.75 | $149.60 | $149.76 | $149.76 | 243,949 |
2023-06-06 | $152.21 | $152.51 | $151.71 | $152.33 | $152.09 | 222,463 |
2023-06-05 | $152.40 | $153.56 | $151.97 | $152.35 | $152.11 | 385,974 |
2023-06-02 | $151.77 | $152.77 | $151.34 | $152.46 | $152.22 | 441,358 |
2023-06-01 | $148.89 | $151.13 | $148.67 | $150.73 | $150.49 | 290,224 |
2023-05-31 | $149.18 | $149.79 | $148.50 | $148.98 | $148.75 | 165,778 |
2023-05-30 | $150.92 | $151.23 | $149.34 | $149.82 | $149.59 | 168,157 |
2023-05-26 | $146.80 | $149.68 | $146.80 | $149.42 | $149.19 | 191,136 |
2023-05-25 | $146.39 | $146.91 | $145.41 | $146.58 | $146.35 | 215,106 |
2023-05-24 | $143.48 | $144.05 | $142.86 | $143.51 | $143.29 | 252,293 |
2023-05-23 | $145.52 | $145.84 | $144.00 | $144.23 | $144.00 | 132,954 |
2023-05-22 | $145.97 | $146.76 | $145.97 | $146.31 | $146.08 | 132,435 |
2023-05-19 | $146.61 | $146.86 | $145.85 | $146.20 | $145.97 | 168,281 |
2023-05-18 | $144.68 | $146.63 | $144.68 | $146.52 | $146.29 | 243,394 |
2023-05-17 | $143.33 | $144.65 | $142.89 | $144.55 | $144.32 | 186,043 |
2023-05-16 | $142.44 | $143.43 | $142.44 | $142.74 | $142.52 | 162,996 |
2023-05-15 | $142.50 | $142.81 | $141.85 | $142.74 | $142.52 | 122,337 |
2023-05-12 | $143.05 | $143.19 | $141.53 | $142.41 | $142.19 | 134,341 |
2023-05-11 | $142.70 | $143.01 | $141.91 | $142.77 | $142.55 | 271,768 |
2023-05-10 | $141.99 | $142.85 | $141.10 | $142.48 | $142.26 | 157,295 |
2023-05-09 | $141.22 | $141.61 | $141.01 | $141.01 | $140.79 | 130,767 |
2023-05-08 | $141.33 | $141.85 | $141.05 | $141.79 | $141.57 | 166,631 |
2023-05-05 | $139.81 | $141.91 | $139.69 | $141.58 | $141.58 | 242,447 |
2023-05-04 | $138.72 | $139.10 | $137.94 | $138.61 | $138.61 | 343,494 |
2023-05-03 | $140.03 | $141.23 | $139.09 | $139.13 | $139.13 | 157,024 |
2023-05-02 | $140.96 | $141.02 | $139.09 | $139.94 | $139.94 | 240,157 |
2023-05-01 | $140.93 | $141.68 | $140.82 | $141.04 | $141.04 | 150,098 |
2023-04-28 | $139.76 | $141.10 | $139.50 | $141.08 | $141.08 | 266,314 |
2023-04-27 | $137.89 | $140.22 | $137.79 | $140.13 | $140.13 | 194,082 |
2023-04-26 | $137.80 | $138.29 | $136.83 | $137.07 | $137.07 | 240,977 |
2023-04-25 | $138.15 | $138.50 | $136.24 | $136.24 | $136.24 | 435,507 |
2023-04-24 | $138.67 | $139.29 | $137.83 | $138.71 | $138.71 | 175,786 |
2023-04-21 | $138.87 | $139.10 | $138.15 | $138.88 | $138.88 | 169,583 |
2023-04-20 | $138.26 | $139.66 | $138.18 | $138.77 | $138.77 | 237,857 |
2023-04-19 | $138.41 | $139.84 | $138.41 | $139.48 | $139.48 | 146,983 |
2023-04-18 | $140.00 | $140.14 | $138.94 | $139.37 | $139.37 | 613,346 |
2023-04-17 | $138.88 | $139.18 | $138.12 | $139.17 | $139.17 | 130,520 |
2023-04-14 | $138.85 | $139.75 | $137.96 | $139.02 | $139.02 | 124,376 |
2023-04-13 | $137.47 | $139.56 | $137.47 | $139.46 | $139.46 | 167,288 |
2023-04-12 | $138.42 | $138.65 | $136.65 | $136.83 | $136.83 | 200,671 |
2023-04-11 | $138.37 | $138.37 | $137.45 | $137.69 | $137.69 | 214,143 |
2023-04-10 | $137.38 | $138.35 | $136.62 | $138.35 | $138.35 | 170,385 |
2023-04-06 | $137.08 | $138.68 | $136.50 | $138.67 | $138.67 | 176,327 |
2023-04-05 | $138.47 | $138.47 | $136.99 | $137.66 | $137.66 | 274,364 |
2023-04-04 | $139.31 | $139.88 | $138.36 | $138.73 | $138.73 | 263,439 |
2023-04-03 | $138.35 | $139.28 | $138.11 | $139.19 | $139.19 | 401,693 |
2023-03-31 | $136.84 | $139.08 | $136.84 | $138.93 | $138.93 | 137,418 |
2023-03-30 | $136.56 | $136.77 | $136.02 | $136.72 | $136.72 | 196,702 |
2023-03-29 | $135.14 | $135.79 | $134.69 | $135.68 | $135.68 | 325,214 |
2023-03-28 | $134.24 | $134.24 | $132.75 | $133.65 | $133.65 | 237,391 |
2023-03-27 | $135.41 | $135.71 | $134.01 | $134.45 | $134.45 | 444,529 |
2023-03-24 | $133.89 | $135.02 | $133.17 | $135.01 | $135.01 | 183,862 |
2023-03-23 | $134.76 | $136.24 | $133.35 | $134.40 | $134.40 | 239,089 |
2023-03-22 | $135.09 | $137.06 | $133.32 | $133.32 | $133.06 | 227,718 |
2023-03-21 | $134.10 | $135.33 | $133.57 | $135.22 | $135.22 | 259,168 |
2023-03-20 | $132.39 | $133.42 | $132.09 | $133.25 | $133.25 | 316,001 |
2023-03-17 | $133.45 | $134.18 | $132.05 | $132.86 | $132.86 | 342,368 |
2023-03-16 | $129.68 | $133.47 | $129.57 | $133.32 | $133.32 | 440,204 |
2023-03-15 | $128.41 | $130.36 | $128.01 | $130.28 | $130.28 | 5,490,593 |
2023-03-14 | $128.81 | $130.06 | $128.14 | $129.86 | $129.86 | 248,937 |
2023-03-13 | $125.33 | $128.87 | $125.09 | $127.31 | $127.31 | 473,353 |
2023-03-10 | $128.05 | $128.73 | $125.91 | $126.37 | $126.37 | 545,626 |
2023-03-09 | $130.61 | $131.70 | $127.94 | $128.30 | $128.30 | 359,820 |
2023-03-08 | $130.16 | $130.71 | $129.48 | $130.40 | $130.40 | 144,313 |
2023-03-07 | $131.62 | $131.99 | $129.77 | $129.97 | $129.97 | 283,345 |
2023-03-06 | $131.88 | $133.07 | $131.65 | $131.75 | $131.75 | 165,062 |
2023-03-03 | $129.54 | $131.32 | $129.41 | $131.32 | $131.32 | 145,193 |
2023-03-02 | $126.86 | $129.01 | $126.86 | $128.79 | $128.79 | 152,017 |
2023-03-01 | $128.60 | $128.80 | $127.38 | $127.83 | $127.83 | 123,131 |
2023-02-28 | $128.91 | $129.77 | $128.68 | $128.72 | $128.72 | 159,959 |
2023-02-27 | $129.57 | $130.22 | $128.85 | $129.08 | $129.08 | 125,388 |
2023-02-24 | $128.45 | $128.60 | $127.56 | $128.30 | $128.30 | 143,282 |
2023-02-23 | $130.64 | $130.75 | $128.70 | $130.40 | $130.40 | 226,264 |
2023-02-22 | $129.56 | $130.03 | $128.71 | $129.26 | $129.26 | 171,328 |
2023-02-21 | $130.42 | $130.92 | $129.07 | $129.09 | $129.09 | 194,751 |
2023-02-17 | $132.04 | $132.12 | $130.80 | $132.12 | $132.12 | 117,923 |
2023-02-16 | $133.23 | $134.78 | $132.74 | $132.77 | $132.77 | 126,963 |
2023-02-15 | $133.96 | $135.29 | $133.68 | $135.29 | $135.29 | 479,320 |
2023-02-14 | $133.57 | $135.17 | $132.78 | $134.59 | $134.59 | 139,872 |
2023-02-13 | $132.59 | $134.20 | $132.58 | $134.07 | $134.07 | 90,291 |
2023-02-10 | $131.88 | $132.50 | $131.12 | $132.20 | $132.20 | 188,541 |
2023-02-09 | $135.29 | $135.41 | $132.21 | $132.61 | $132.61 | 211,397 |
2023-02-08 | $134.91 | $135.41 | $133.41 | $133.69 | $133.69 | 204,425 |
2023-02-07 | $132.99 | $135.87 | $132.59 | $135.49 | $135.49 | 170,488 |
2023-02-06 | $133.07 | $133.85 | $132.69 | $133.13 | $133.13 | 168,716 |
2023-02-03 | $133.27 | $136.37 | $133.27 | $134.18 | $134.18 | 580,308 |
2023-02-02 | $134.83 | $136.49 | $134.28 | $135.93 | $135.93 | 306,488 |
2023-02-01 | $130.27 | $133.58 | $129.27 | $132.57 | $132.57 | 320,762 |
2023-01-31 | $128.60 | $130.49 | $128.55 | $130.49 | $130.49 | 195,064 |
2023-01-30 | $129.46 | $130.08 | $128.30 | $128.41 | $128.41 | 216,086 |
2023-01-27 | $129.33 | $131.47 | $129.23 | $130.62 | $130.62 | 246,668 |
2023-01-26 | $128.85 | $129.59 | $127.79 | $129.52 | $129.52 | 189,221 |
2023-01-25 | $125.94 | $127.84 | $124.96 | $127.64 | $127.64 | 187,284 |
2023-01-24 | $127.33 | $128.49 | $126.00 | $127.85 | $127.85 | 256,407 |
2023-01-23 | $126.42 | $128.64 | $126.00 | $127.97 | $127.97 | 233,643 |
2023-01-20 | $123.75 | $126.12 | $123.27 | $126.10 | $126.10 | 185,447 |
2023-01-19 | $123.13 | $123.84 | $122.57 | $122.98 | $122.98 | 299,838 |
2023-01-18 | $126.32 | $126.85 | $123.89 | $123.93 | $123.93 | 236,167 |
2023-01-17 | $125.44 | $126.47 | $125.21 | $125.67 | $125.67 | 322,151 |
2023-01-13 | $123.71 | $125.61 | $123.56 | $125.53 | $125.53 | 120,255 |
2023-01-12 | $124.58 | $125.24 | $122.92 | $124.85 | $124.85 | 191,902 |
2023-01-11 | $122.55 | $124.33 | $122.44 | $124.30 | $124.30 | 291,650 |
2023-01-10 | $120.99 | $122.12 | $120.61 | $122.03 | $122.03 | 157,897 |
2023-01-09 | $121.72 | $123.41 | $121.12 | $121.30 | $121.30 | 186,297 |
2023-01-06 | $118.49 | $121.09 | $117.31 | $120.69 | $120.69 | 419,415 |
2023-01-05 | $119.20 | $119.20 | $117.56 | $117.74 | $117.74 | 346,137 |
2023-01-04 | $120.10 | $120.42 | $118.42 | $119.75 | $119.75 | 453,217 |
2023-01-03 | $121.42 | $121.96 | $118.46 | $119.51 | $119.51 | 423,073 |
2022-12-30 | $119.76 | $120.54 | $119.09 | $120.53 | $120.53 | 385,820 |
2022-12-29 | $119.36 | $121.10 | $119.25 | $120.77 | $120.77 | 463,069 |
2022-12-28 | $119.66 | $120.52 | $118.09 | $118.18 | $118.18 | 259,060 |
2022-12-27 | $120.81 | $120.87 | $119.44 | $119.76 | $119.76 | 215,460 |
2022-12-23 | $119.99 | $121.15 | $119.31 | $121.06 | $121.06 | 266,774 |
2022-12-22 | $121.68 | $121.90 | $118.74 | $120.50 | $120.50 | 313,610 |
2022-12-21 | $121.90 | $123.54 | $121.70 | $123.02 | $123.02 | 271,618 |
2022-12-20 | $120.68 | $121.86 | $120.15 | $121.13 | $121.13 | 598,811 |
2022-12-19 | $122.91 | $122.91 | $120.64 | $121.23 | $121.23 | 223,375 |
2022-12-16 | $123.84 | $124.29 | $122.08 | $122.71 | $122.71 | 293,129 |
2022-12-15 | $126.21 | $126.44 | $123.74 | $124.39 | $124.39 | 221,341 |
2022-12-14 | $128.76 | $130.21 | $126.85 | $128.12 | $128.12 | 240,867 |
2022-12-13 | $132.20 | $132.26 | $127.94 | $129.00 | $129.00 | 344,206 |
2022-12-12 | $126.62 | $128.23 | $126.46 | $128.23 | $127.93 | 232,286 |
2022-12-09 | $126.71 | $128.00 | $126.36 | $126.44 | $126.15 | 145,560 |
2022-12-08 | $126.49 | $127.61 | $125.69 | $127.25 | $126.96 | 193,517 |
2022-12-07 | $125.90 | $126.79 | $125.33 | $125.93 | $125.64 | 208,247 |
2022-12-06 | $128.71 | $128.76 | $125.72 | $126.47 | $126.18 | 341,184 |
2022-12-05 | $129.90 | $130.46 | $128.17 | $128.75 | $128.45 | 420,669 |
2022-12-02 | $129.31 | $131.35 | $129.31 | $131.02 | $130.72 | 235,606 |
2022-12-01 | $131.52 | $132.00 | $130.06 | $131.28 | $130.98 | 238,688 |
2022-11-30 | $125.99 | $131.34 | $125.77 | $131.34 | $131.04 | 406,288 |
2022-11-29 | $126.79 | $126.97 | $125.39 | $125.95 | $125.66 | 180,615 |
2022-11-28 | $127.84 | $128.63 | $126.51 | $126.87 | $126.58 | 171,194 |
2022-11-25 | $128.87 | $129.20 | $128.66 | $128.94 | $128.64 | 185,558 |
2022-11-23 | $128.09 | $129.59 | $128.05 | $129.31 | $129.01 | 204,995 |
2022-11-22 | $126.70 | $128.08 | $125.97 | $128.04 | $127.74 | 306,869 |
2022-11-21 | $126.97 | $127.32 | $125.95 | $126.30 | $126.01 | 266,264 |
2022-11-18 | $128.52 | $128.56 | $126.47 | $127.46 | $127.17 | 225,907 |
2022-11-17 | $125.66 | $127.81 | $125.66 | $127.26 | $126.97 | 966,392 |
2022-11-16 | $127.73 | $128.35 | $127.15 | $127.56 | $127.27 | 265,647 |
2022-11-15 | $129.94 | $130.30 | $127.20 | $128.61 | $128.31 | 334,207 |
2022-11-14 | $127.72 | $128.85 | $127.06 | $127.27 | $126.98 | 218,049 |
2022-11-11 | $126.84 | $128.84 | $126.30 | $128.68 | $128.38 | 269,088 |
2022-11-10 | $123.70 | $126.88 | $123.00 | $126.72 | $126.43 | 270,272 |
2022-11-09 | $120.65 | $120.94 | $118.35 | $118.54 | $118.27 | 277,467 |
2022-11-08 | $121.49 | $122.73 | $119.97 | $121.46 | $121.18 | 502,139 |
2022-11-07 | $119.84 | $121.02 | $119.03 | $120.79 | $120.51 | 229,594 |
2022-11-04 | $120.11 | $120.50 | $117.10 | $119.47 | $119.19 | 305,179 |
2022-11-03 | $119.18 | $119.61 | $118.00 | $118.07 | $117.80 | 199,491 |
2022-11-02 | $124.26 | $125.52 | $120.36 | $120.39 | $120.11 | 419,578 |
2022-11-01 | $127.24 | $127.43 | $124.06 | $124.34 | $124.05 | 201,901 |
2022-10-31 | $126.30 | $126.58 | $125.32 | $125.97 | $125.68 | 195,415 |
2022-10-28 | $123.25 | $127.43 | $123.15 | $127.20 | $126.91 | 237,343 |
2022-10-27 | $125.75 | $126.14 | $123.81 | $124.04 | $123.75 | 346,724 |
2022-10-26 | $125.22 | $127.82 | $125.22 | $125.40 | $125.11 | 269,515 |
2022-10-25 | $126.01 | $128.10 | $125.91 | $127.96 | $127.66 | 352,450 |
2022-10-24 | $124.59 | $126.19 | $123.24 | $125.77 | $125.48 | 486,146 |
2022-10-21 | $120.85 | $124.35 | $120.36 | $124.14 | $123.85 | 424,708 |
2022-10-20 | $121.57 | $123.51 | $120.73 | $121.16 | $120.88 | 366,027 |
2022-10-19 | $121.62 | $123.03 | $120.80 | $121.94 | $121.66 | 218,106 |
2022-10-18 | $124.29 | $124.59 | $121.32 | $122.46 | $122.18 | 553,513 |
2022-10-17 | $119.95 | $121.61 | $119.95 | $121.27 | $120.99 | 233,779 |
2022-10-14 | $121.99 | $122.26 | $117.36 | $117.55 | $117.28 | 431,909 |
2022-10-13 | $115.16 | $121.47 | $114.66 | $120.94 | $120.66 | 590,628 |
2022-10-12 | $118.39 | $119.19 | $117.90 | $118.16 | $117.89 | 341,555 |
2022-10-11 | $118.67 | $120.15 | $117.50 | $118.17 | $117.90 | 498,639 |
2022-10-10 | $120.67 | $120.72 | $118.32 | $119.38 | $119.10 | 384,268 |
2022-10-07 | $122.91 | $122.91 | $119.89 | $120.54 | $120.54 | 345,705 |
2022-10-06 | $125.36 | $126.70 | $124.71 | $124.82 | $124.82 | 431,486 |
2022-10-05 | $124.30 | $126.65 | $123.41 | $125.94 | $125.94 | 555,764 |
2022-10-04 | $124.50 | $126.14 | $124.50 | $125.95 | $125.95 | 391,745 |
2022-10-03 | $120.27 | $122.90 | $119.74 | $122.14 | $122.14 | 320,030 |
2022-09-30 | $121.21 | $122.84 | $119.49 | $119.49 | $119.49 | 468,398 |
2022-09-29 | $123.40 | $123.45 | $120.45 | $121.83 | $121.83 | 375,687 |
2022-09-28 | $122.88 | $125.57 | $122.01 | $124.92 | $124.92 | 371,484 |
2022-09-27 | $124.53 | $125.52 | $122.08 | $122.97 | $122.97 | 459,900 |
2022-09-26 | $123.01 | $125.03 | $122.69 | $123.06 | $123.06 | 308,555 |
2022-09-23 | $124.70 | $124.72 | $122.47 | $123.94 | $123.94 | 327,520 |
2022-09-22 | $126.44 | $127.21 | $125.42 | $125.96 | $125.96 | 330,301 |
2022-09-21 | $129.83 | $131.29 | $126.94 | $126.98 | $126.98 | 452,053 |
2022-09-20 | $129.17 | $130.17 | $128.33 | $129.32 | $129.32 | 383,818 |
2022-09-19 | $128.09 | $130.37 | $128.06 | $130.35 | $130.35 | 481,119 |
2022-09-16 | $128.47 | $129.45 | $127.75 | $129.18 | $129.18 | 289,687 |
2022-09-15 | $131.46 | $132.53 | $129.60 | $130.19 | $130.19 | 322,436 |
2022-09-14 | $131.97 | $132.80 | $131.01 | $132.21 | $132.21 | 254,839 |
2022-09-13 | $134.91 | $135.24 | $131.08 | $131.48 | $131.48 | 294,127 |
2022-09-12 | $137.31 | $138.49 | $137.31 | $138.44 | $138.44 | 1,399,156 |
2022-09-09 | $135.00 | $136.94 | $134.87 | $136.59 | $136.59 | 182,226 |
2022-09-08 | $132.64 | $134.58 | $132.20 | $134.12 | $134.12 | 423,170 |
2022-09-07 | $131.25 | $133.96 | $131.16 | $133.59 | $133.59 | 196,603 |
2022-09-06 | $132.06 | $132.45 | $130.27 | $131.21 | $131.21 | 417,900 |
2022-09-02 | $134.81 | $135.29 | $131.05 | $131.76 | $131.76 | 375,573 |
2022-09-01 | $132.20 | $133.64 | $130.91 | $133.51 | $133.51 | 444,512 |
2022-08-31 | $135.11 | $135.62 | $133.14 | $133.16 | $133.16 | 301,927 |
2022-08-30 | $136.59 | $136.61 | $133.31 | $134.30 | $134.30 | 329,824 |
2022-08-29 | $135.89 | $136.92 | $135.28 | $135.83 | $135.83 | 257,946 |
2022-08-26 | $142.42 | $142.87 | $137.08 | $137.12 | $137.12 | 287,211 |
2022-08-25 | $141.13 | $142.63 | $140.67 | $142.58 | $142.58 | 162,008 |
2022-08-24 | $140.02 | $141.13 | $139.91 | $140.48 | $140.48 | 209,081 |
2022-08-23 | $140.36 | $141.16 | $139.95 | $140.20 | $140.20 | 158,997 |
2022-08-22 | $141.98 | $142.15 | $140.16 | $140.57 | $140.57 | 182,119 |
2022-08-19 | $145.20 | $145.22 | $143.65 | $143.94 | $143.94 | 195,572 |
2022-08-18 | $145.71 | $146.65 | $145.26 | $146.22 | $146.22 | 222,407 |
2022-08-17 | $145.57 | $146.99 | $145.17 | $145.98 | $145.98 | 194,735 |
2022-08-16 | $146.51 | $147.67 | $145.68 | $146.95 | $146.95 | 200,404 |
2022-08-15 | $145.42 | $147.06 | $145.42 | $146.90 | $146.90 | 707,009 |
2022-08-12 | $144.11 | $145.91 | $143.58 | $145.91 | $145.91 | 1,514,769 |
2022-08-11 | $144.87 | $145.33 | $142.79 | $143.13 | $143.13 | 247,691 |
2022-08-10 | $143.37 | $143.95 | $142.44 | $143.83 | $143.83 | 268,576 |
2022-08-09 | $140.81 | $140.97 | $139.96 | $140.42 | $140.42 | 173,438 |
2022-08-08 | $142.43 | $143.67 | $140.88 | $141.49 | $141.49 | 335,465 |
2022-08-05 | $140.80 | $142.53 | $140.65 | $142.00 | $142.00 | 323,466 |
2022-08-04 | $142.17 | $142.88 | $141.42 | $142.78 | $142.78 | 230,446 |
2022-08-03 | $139.73 | $142.60 | $139.73 | $142.15 | $142.15 | 157,148 |
2022-08-02 | $138.86 | $140.72 | $138.21 | $139.03 | $139.03 | 222,395 |
2022-08-01 | $139.33 | $141.22 | $138.92 | $139.76 | $139.76 | 220,604 |
2022-07-29 | $138.40 | $140.56 | $138.09 | $140.24 | $140.24 | 241,036 |
2022-07-28 | $135.54 | $137.59 | $134.27 | $137.30 | $137.30 | 215,262 |
2022-07-27 | $132.41 | $136.00 | $132.28 | $135.32 | $135.32 | 337,958 |
2022-07-26 | $132.10 | $132.16 | $130.24 | $130.63 | $130.63 | 144,938 |
2022-07-25 | $133.54 | $133.69 | $132.21 | $133.05 | $133.05 | 221,287 |
2022-07-22 | $135.12 | $135.76 | $132.66 | $133.43 | $133.43 | 425,307 |
2022-07-21 | $133.47 | $135.24 | $132.34 | $135.24 | $135.24 | 325,054 |
2022-07-20 | $132.04 | $133.93 | $131.77 | $133.33 | $133.33 | 387,841 |
2022-07-19 | $129.79 | $132.08 | $129.00 | $131.91 | $131.91 | 2,618,992 |
2022-07-18 | $130.90 | $131.25 | $127.92 | $128.36 | $128.36 | 265,363 |
2022-07-15 | $129.07 | $129.85 | $128.57 | $129.73 | $129.73 | 242,573 |
2022-07-14 | $125.80 | $127.87 | $124.61 | $127.56 | $127.56 | 294,009 |
2022-07-13 | $125.29 | $128.15 | $124.90 | $127.07 | $127.07 | 305,719 |
2022-07-12 | $129.29 | $130.05 | $126.77 | $127.48 | $127.48 | 282,549 |
2022-07-11 | $130.18 | $130.26 | $128.76 | $129.05 | $129.05 | 238,794 |
2022-07-08 | $129.87 | $131.68 | $129.65 | $131.18 | $131.18 | 220,649 |
2022-07-07 | $129.17 | $131.28 | $129.08 | $131.01 | $131.01 | 240,810 |
2022-07-06 | $127.95 | $129.63 | $127.38 | $128.74 | $128.74 | 615,737 |
2022-07-05 | $124.55 | $127.90 | $124.07 | $127.86 | $127.86 | 282,137 |
2022-07-01 | $124.79 | $126.41 | $124.03 | $126.37 | $126.37 | 289,110 |
2022-06-30 | $125.24 | $126.46 | $123.29 | $125.24 | $125.24 | 331,907 |
2022-06-29 | $126.23 | $127.38 | $125.50 | $126.70 | $126.70 | 370,435 |
2022-06-28 | $130.26 | $131.33 | $126.20 | $126.26 | $126.26 | 415,570 |
2022-06-27 | $131.42 | $131.59 | $129.51 | $129.98 | $129.98 | 326,082 |
2022-06-24 | $127.52 | $131.00 | $127.52 | $130.91 | $130.91 | 274,144 |
2022-06-23 | $125.36 | $126.58 | $124.35 | $126.35 | $126.35 | 478,209 |
2022-06-22 | $123.24 | $126.12 | $123.01 | $124.36 | $124.36 | 442,217 |
2022-06-21 | $123.43 | $125.39 | $123.31 | $124.44 | $124.44 | 375,561 |
2022-06-17 | $120.23 | $122.52 | $119.68 | $121.37 | $121.37 | 568,711 |
2022-06-16 | $121.71 | $121.88 | $119.11 | $120.18 | $120.18 | 428,569 |
2022-06-15 | $123.51 | $126.62 | $122.32 | $124.95 | $124.95 | 426,641 |
2022-06-14 | $122.74 | $123.12 | $121.02 | $122.17 | $122.17 | 445,924 |
2022-06-13 | $123.59 | $124.50 | $121.54 | $121.95 | $121.95 | 598,884 |
2022-06-10 | $129.97 | $130.20 | $127.45 | $127.49 | $127.49 | 353,816 |
2022-06-09 | $135.30 | $136.46 | $132.37 | $132.40 | $132.40 | 188,763 |
2022-06-08 | $136.81 | $137.80 | $135.88 | $136.16 | $135.96 | 272,365 |
2022-06-07 | $134.52 | $137.47 | $134.15 | $137.22 | $137.02 | 235,711 |
2022-06-06 | $137.39 | $138.30 | $135.49 | $136.09 | $135.89 | 245,749 |
2022-06-03 | $136.54 | $137.24 | $135.05 | $135.56 | $135.36 | 291,798 |
2022-06-02 | $134.76 | $139.03 | $134.34 | $138.92 | $138.71 | 366,050 |
2022-06-01 | $137.40 | $138.20 | $134.60 | $135.38 | $135.18 | 356,465 |
2022-05-31 | $136.53 | $137.65 | $134.81 | $136.28 | $136.08 | 334,625 |
2022-05-27 | $133.79 | $136.76 | $133.79 | $136.76 | $136.56 | 291,669 |
2022-05-26 | $129.05 | $133.09 | $128.81 | $132.40 | $132.20 | 241,670 |
2022-05-25 | $126.62 | $130.02 | $126.62 | $129.13 | $128.94 | 334,200 |
2022-05-24 | $127.63 | $128.01 | $125.15 | $127.45 | $127.26 | 563,304 |
2022-05-23 | $128.02 | $129.98 | $127.12 | $129.91 | $129.72 | 408,767 |
2022-05-20 | $129.18 | $129.47 | $123.81 | $127.32 | $127.13 | 527,382 |
2022-05-19 | $127.74 | $129.77 | $127.34 | $127.76 | $127.57 | 2,133,280 |
2022-05-18 | $133.01 | $133.25 | $128.22 | $128.63 | $128.44 | 309,113 |
2022-05-17 | $134.55 | $135.24 | $132.70 | $135.13 | $134.93 | 420,012 |
2022-05-16 | $132.52 | $133.59 | $131.32 | $131.95 | $131.75 | 293,067 |
2022-05-13 | $130.89 | $133.78 | $130.09 | $133.20 | $133.00 | 368,284 |
2022-05-12 | $127.77 | $130.99 | $126.15 | $128.91 | $128.72 | 783,857 |
2022-05-11 | $132.40 | $134.54 | $129.14 | $129.54 | $129.35 | 707,342 |
2022-05-10 | $135.12 | $135.68 | $131.73 | $133.32 | $133.12 | 624,329 |
2022-05-09 | $135.03 | $135.63 | $131.63 | $132.21 | $132.01 | 653,368 |
2022-05-06 | $137.67 | $139.50 | $135.32 | $137.49 | $137.29 | 986,041 |
2022-05-05 | $143.70 | $143.83 | $137.09 | $138.65 | $138.44 | 538,873 |
2022-05-04 | $141.28 | $146.03 | $139.17 | $145.68 | $145.46 | 543,766 |
2022-05-03 | $140.87 | $141.84 | $139.87 | $140.85 | $140.64 | 758,831 |
2022-05-02 | $138.80 | $141.02 | $137.06 | $140.90 | $140.69 | 720,456 |
2022-04-29 | $143.50 | $144.74 | $138.88 | $139.13 | $138.92 | 299,256 |
2022-04-28 | $143.13 | $146.57 | $141.56 | $145.75 | $145.53 | 274,283 |
2022-04-27 | $140.74 | $143.18 | $139.97 | $140.73 | $140.52 | 1,106,762 |
2022-04-26 | $144.66 | $144.70 | $140.08 | $140.11 | $139.90 | 354,799 |
2022-04-25 | $143.12 | $145.70 | $142.38 | $145.64 | $145.42 | 342,990 |
2022-04-22 | $148.08 | $148.50 | $143.68 | $143.93 | $143.72 | 454,049 |
2022-04-21 | $152.52 | $153.68 | $147.73 | $148.16 | $147.94 | 331,384 |
2022-04-20 | $152.96 | $153.00 | $150.28 | $150.75 | $150.53 | 351,255 |
2022-04-19 | $149.06 | $152.63 | $148.70 | $152.37 | $152.14 | 454,974 |
2022-04-18 | $148.77 | $150.21 | $148.09 | $149.33 | $149.11 | 514,802 |
2022-04-14 | $152.29 | $152.41 | $149.12 | $149.15 | $148.93 | 416,210 |
2022-04-13 | $149.74 | $152.62 | $149.35 | $152.26 | $152.03 | 388,009 |
2022-04-12 | $152.32 | $153.07 | $149.18 | $149.76 | $149.54 | 657,154 |
2022-04-11 | $152.33 | $152.39 | $150.17 | $150.30 | $150.08 | 325,191 |
2022-04-08 | $155.24 | $155.64 | $153.83 | $154.10 | $153.87 | 296,856 |
2022-04-07 | $154.89 | $156.78 | $153.68 | $155.83 | $155.60 | 434,425 |
2022-04-06 | $156.62 | $156.86 | $154.19 | $155.32 | $155.09 | 581,883 |
2022-04-05 | $161.27 | $161.58 | $158.46 | $158.86 | $158.62 | 729,841 |
2022-04-04 | $159.25 | $162.02 | $159.12 | $161.96 | $161.72 | 404,765 |
2022-04-01 | $159.10 | $159.38 | $157.67 | $158.97 | $158.73 | 187,925 |
2022-03-31 | $161.35 | $161.35 | $158.56 | $158.87 | $158.63 | 318,681 |
2022-03-30 | $162.28 | $162.57 | $160.48 | $161.30 | $161.06 | 584,178 |
2022-03-29 | $162.09 | $163.30 | $161.05 | $163.04 | $162.80 | 403,275 |
2022-03-28 | $157.91 | $160.40 | $157.67 | $160.40 | $160.16 | 211,399 |
2022-03-25 | $158.10 | $158.45 | $156.15 | $157.94 | $157.71 | 210,112 |
2022-03-24 | $155.61 | $157.88 | $154.86 | $157.83 | $157.60 | 172,453 |
2022-03-23 | $155.94 | $157.38 | $155.17 | $155.17 | $154.71 | 159,421 |
2022-03-22 | $154.85 | $157.64 | $154.85 | $157.28 | $156.82 | 263,505 |
2022-03-21 | $154.51 | $155.43 | $152.75 | $154.51 | $154.06 | 267,150 |
2022-03-18 | $151.36 | $154.94 | $151.00 | $154.79 | $154.34 | 199,945 |
2022-03-17 | $149.09 | $151.86 | $148.77 | $151.70 | $151.25 | 231,105 |
2022-03-16 | $147.11 | $149.96 | $145.15 | $149.88 | $149.44 | 341,754 |
2022-03-15 | $142.15 | $145.73 | $141.65 | $145.46 | $145.03 | 201,560 |
2022-03-14 | $142.88 | $144.33 | $140.72 | $141.01 | $140.60 | 364,805 |
2022-03-11 | $147.06 | $147.06 | $143.05 | $143.22 | $142.80 | 222,444 |
2022-03-10 | $145.38 | $146.33 | $143.86 | $145.94 | $145.51 | 255,418 |
2022-03-09 | $145.63 | $147.65 | $144.49 | $147.02 | $146.59 | 378,464 |
2022-03-08 | $142.36 | $146.16 | $140.61 | $141.88 | $141.46 | 401,946 |
2022-03-07 | $148.23 | $148.61 | $142.61 | $142.65 | $142.23 | 546,228 |
2022-03-04 | $149.41 | $149.88 | $147.09 | $148.38 | $147.94 | 222,267 |
2022-03-03 | $153.42 | $153.43 | $149.71 | $150.41 | $149.97 | 276,428 |
2022-03-02 | $150.54 | $152.90 | $149.58 | $152.40 | $151.95 | 294,823 |
2022-03-01 | $151.63 | $152.56 | $148.80 | $149.90 | $149.46 | 419,840 |
2022-02-28 | $150.38 | $152.75 | $149.81 | $152.06 | $151.61 | 352,985 |
2022-02-25 | $149.74 | $151.88 | $148.35 | $151.88 | $151.43 | 629,966 |
2022-02-24 | $140.13 | $149.58 | $139.86 | $149.42 | $148.98 | 560,737 |
2022-02-23 | $149.83 | $150.32 | $144.88 | $145.05 | $144.62 | 433,957 |
2022-02-22 | $149.03 | $151.20 | $147.17 | $148.66 | $148.22 | 650,306 |
2022-02-18 | $152.65 | $152.80 | $149.64 | $150.60 | $150.16 | 280,130 |
2022-02-17 | $155.19 | $155.46 | $151.98 | $152.12 | $151.67 | 151,744 |
2022-02-16 | $155.64 | $157.04 | $154.34 | $156.52 | $156.06 | 171,532 |
2022-02-15 | $155.53 | $156.63 | $154.95 | $156.55 | $156.09 | 238,979 |
2022-02-14 | $152.56 | $154.46 | $151.76 | $153.32 | $152.87 | 397,844 |
2022-02-11 | $157.64 | $158.19 | $152.38 | $152.96 | $152.51 | 381,572 |
2022-02-10 | $158.45 | $160.70 | $156.80 | $157.62 | $157.16 | 315,633 |
2022-02-09 | $160.11 | $161.15 | $159.74 | $161.09 | $160.62 | 312,375 |
2022-02-08 | $156.34 | $158.68 | $155.66 | $158.31 | $157.85 | 144,430 |
2022-02-07 | $158.38 | $159.05 | $156.08 | $156.63 | $156.17 | 180,418 |
2022-02-04 | $156.87 | $159.59 | $155.78 | $158.05 | $157.59 | 236,016 |
2022-02-03 | $158.19 | $159.59 | $155.74 | $156.12 | $155.66 | 353,744 |
2022-02-02 | $162.75 | $162.95 | $160.73 | $162.36 | $161.88 | 397,566 |
2022-02-01 | $160.28 | $161.13 | $158.48 | $160.95 | $160.48 | 444,065 |
2022-01-31 | $156.08 | $159.98 | $155.46 | $159.83 | $159.36 | 267,707 |
2022-01-28 | $151.56 | $155.59 | $149.42 | $155.58 | $155.12 | 531,136 |
2022-01-27 | $153.41 | $154.26 | $149.77 | $150.20 | $149.76 | 813,289 |
2022-01-26 | $154.70 | $156.04 | $149.56 | $151.31 | $150.87 | 799,667 |
2022-01-25 | $151.27 | $153.43 | $149.30 | $150.83 | $150.39 | 290,717 |
2022-01-24 | $150.26 | $154.17 | $145.83 | $154.01 | $153.56 | 607,063 |
2022-01-21 | $156.41 | $157.69 | $153.19 | $153.22 | $152.77 | 407,922 |
2022-01-20 | $160.62 | $162.35 | $157.09 | $157.29 | $156.83 | 198,635 |
2022-01-19 | $161.84 | $163.10 | $159.22 | $159.29 | $158.82 | 291,390 |
2022-01-18 | $162.40 | $163.17 | $160.92 | $161.32 | $160.85 | 256,537 |
2022-01-14 | $163.14 | $165.00 | $162.99 | $164.90 | $164.42 | 147,561 |
2022-01-13 | $169.01 | $169.21 | $163.99 | $164.22 | $163.74 | 309,200 |
2022-01-12 | $168.69 | $169.58 | $167.67 | $168.39 | $167.90 | 189,776 |
2022-01-11 | $165.45 | $167.55 | $164.31 | $167.55 | $167.06 | 738,713 |
2022-01-10 | $163.76 | $165.87 | $161.25 | $165.70 | $165.21 | 534,253 |
2022-01-07 | $167.66 | $168.13 | $165.41 | $165.99 | $165.50 | 179,583 |
2022-01-06 | $167.35 | $168.83 | $166.21 | $167.58 | $167.09 | 194,734 |
2022-01-05 | $172.66 | $172.67 | $168.17 | $168.17 | $167.68 | 197,078 |
2022-01-04 | $175.38 | $175.48 | $172.24 | $173.43 | $172.92 | 211,515 |
2022-01-03 | $173.98 | $175.10 | $173.17 | $175.10 | $174.59 | 378,113 |
2021-12-31 | $174.21 | $174.46 | $173.22 | $173.35 | $172.84 | 77,852 |
2021-12-30 | $174.97 | $175.75 | $174.12 | $174.28 | $173.77 | 126,062 |
2021-12-29 | $175.15 | $175.47 | $174.28 | $175.04 | $174.53 | 109,732 |
2021-12-28 | $176.10 | $176.10 | $174.72 | $175.03 | $174.52 | 131,945 |
2021-12-27 | $173.39 | $175.64 | $173.39 | $175.61 | $175.09 | 185,089 |
2021-12-23 | $171.97 | $173.40 | $171.73 | $172.86 | $172.35 | 193,067 |
2021-12-22 | $169.22 | $171.63 | $169.00 | $171.56 | $171.06 | 165,289 |
2021-12-21 | $167.17 | $169.37 | $165.70 | $169.27 | $168.77 | 383,038 |
2021-12-20 | $165.49 | $166.05 | $164.56 | $165.71 | $165.22 | 191,818 |
2021-12-17 | $167.27 | $169.25 | $166.31 | $167.74 | $167.25 | 167,028 |
2021-12-16 | $173.21 | $173.44 | $168.10 | $168.76 | $168.26 | 128,754 |
2021-12-15 | $168.89 | $172.85 | $167.51 | $172.74 | $172.23 | 135,623 |
2021-12-14 | $169.05 | $170.12 | $167.15 | $168.89 | $168.39 | 534,701 |
2021-12-13 | $173.29 | $173.48 | $170.87 | $170.92 | $170.42 | 96,133 |
2021-12-10 | $172.61 | $173.60 | $171.63 | $173.56 | $172.82 | 90,761 |
2021-12-09 | $172.76 | $173.46 | $171.30 | $171.38 | $170.65 | 153,650 |
2021-12-08 | $172.46 | $173.31 | $171.71 | $173.19 | $172.45 | 141,158 |
2021-12-07 | $170.40 | $172.43 | $170.28 | $172.24 | $171.51 | 111,784 |
2021-12-06 | $166.26 | $168.03 | $164.72 | $167.53 | $166.82 | 168,494 |
2021-12-03 | $168.92 | $169.40 | $163.85 | $165.53 | $164.83 | 170,388 |
2021-12-02 | $166.01 | $168.79 | $165.80 | $167.71 | $167.00 | 211,320 |
2021-12-01 | $171.46 | $172.17 | $166.59 | $166.84 | $166.13 | 206,378 |
2021-11-30 | $171.13 | $172.23 | $168.76 | $169.48 | $168.76 | 160,496 |
2021-11-29 | $170.43 | $172.22 | $170.18 | $171.68 | $170.95 | 103,565 |
2021-11-26 | $170.57 | $171.15 | $167.92 | $168.43 | $167.71 | 74,149 |
2021-11-24 | $170.32 | $172.20 | $169.65 | $172.20 | $171.47 | 163,513 |
2021-11-23 | $171.34 | $172.04 | $169.51 | $171.24 | $170.51 | 100,533 |
2021-11-22 | $174.61 | $175.76 | $171.81 | $171.90 | $171.17 | 161,076 |
2021-11-19 | $173.58 | $174.49 | $173.18 | $173.82 | $173.08 | 176,984 |
2021-11-18 | $172.00 | $173.10 | $171.43 | $172.90 | $172.17 | 105,816 |
2021-11-17 | $171.13 | $171.92 | $170.71 | $171.03 | $170.30 | 93,936 |
2021-11-16 | $169.37 | $171.33 | $169.37 | $171.03 | $170.30 | 69,094 |
2021-11-15 | $169.98 | $170.35 | $168.81 | $169.57 | $168.85 | 129,518 |
2021-11-12 | $168.01 | $169.68 | $167.55 | $169.58 | $168.86 | 134,982 |
2021-11-11 | $168.74 | $168.74 | $167.53 | $167.61 | $166.90 | 80,890 |
2021-11-10 | $168.47 | $169.59 | $166.62 | $167.45 | $166.74 | 107,282 |
2021-11-09 | $171.18 | $171.18 | $169.18 | $169.74 | $169.02 | 120,808 |
2021-11-08 | $171.00 | $171.46 | $170.54 | $170.76 | $170.03 | 58,853 |
2021-11-05 | $171.28 | $171.75 | $170.43 | $170.95 | $170.22 | 72,967 |
2021-11-04 | $169.02 | $170.79 | $168.77 | $170.47 | $169.75 | 119,470 |
2021-11-03 | $167.24 | $168.66 | $166.55 | $168.52 | $167.80 | 68,694 |
2021-11-02 | $166.10 | $167.23 | $166.10 | $167.04 | $166.33 | 153,677 |
2021-11-01 | $166.73 | $166.79 | $165.42 | $166.21 | $165.50 | 92,186 |
2021-10-29 | $164.04 | $166.49 | $163.92 | $166.44 | $165.73 | 123,408 |
2021-10-28 | $164.81 | $165.70 | $164.53 | $165.57 | $164.87 | 169,959 |
2021-10-27 | $163.84 | $165.28 | $163.65 | $163.87 | $163.17 | 104,754 |
2021-10-26 | $163.84 | $164.67 | $163.08 | $163.35 | $162.66 | 182,763 |
2021-10-25 | $162.04 | $163.15 | $161.18 | $162.88 | $162.19 | 71,359 |
2021-10-22 | $161.82 | $162.31 | $160.74 | $161.47 | $160.78 | 46,575 |
2021-10-21 | $160.84 | $162.34 | $160.79 | $162.33 | $161.64 | 71,056 |
2021-10-20 | $161.79 | $161.83 | $160.76 | $161.11 | $160.43 | 132,264 |
2021-10-19 | $160.88 | $161.52 | $160.68 | $161.48 | $160.79 | 470,948 |
2021-10-18 | $158.22 | $160.37 | $158.10 | $160.27 | $159.59 | 89,932 |
2021-10-15 | $158.21 | $158.83 | $157.69 | $158.77 | $158.10 | 79,200 |
2021-10-14 | $155.98 | $157.40 | $155.89 | $157.34 | $156.67 | 87,849 |
2021-10-13 | $154.45 | $154.90 | $153.50 | $154.65 | $153.99 | 82,832 |
2021-10-12 | $154.77 | $154.78 | $153.47 | $153.74 | $153.09 | 96,290 |
2021-10-11 | $154.53 | $156.03 | $154.09 | $154.09 | $153.44 | 95,818 |
2021-10-08 | $156.04 | $156.04 | $154.88 | $155.04 | $154.38 | 395,602 |
2021-10-07 | $155.42 | $156.54 | $155.30 | $155.57 | $154.91 | 193,914 |
2021-10-06 | $151.65 | $154.18 | $151.22 | $154.12 | $153.46 | 778,068 |
2021-10-05 | $151.51 | $153.95 | $151.44 | $153.05 | $152.40 | 84,974 |
2021-10-04 | $153.63 | $153.72 | $149.87 | $150.99 | $150.35 | 350,634 |
2021-10-01 | $153.18 | $154.65 | $151.67 | $154.33 | $153.67 | 97,113 |
2021-09-30 | $154.61 | $155.04 | $152.63 | $152.67 | $152.02 | 166,746 |
2021-09-29 | $154.58 | $155.31 | $153.66 | $153.86 | $153.21 | 100,292 |
2021-09-28 | $156.45 | $156.57 | $153.67 | $153.97 | $153.32 | 167,628 |
2021-09-27 | $158.46 | $158.73 | $157.56 | $158.38 | $157.71 | 72,557 |
2021-09-24 | $158.49 | $159.84 | $158.38 | $159.67 | $158.99 | 85,673 |
2021-09-23 | $158.86 | $160.06 | $158.66 | $159.65 | $158.71 | 80,814 |
2021-09-22 | $157.15 | $158.73 | $156.79 | $158.08 | $157.15 | 103,929 |
2021-09-21 | $157.41 | $157.89 | $156.38 | $156.81 | $155.89 | 120,247 |
2021-09-20 | $156.96 | $157.74 | $154.49 | $156.50 | $155.58 | 149,537 |
2021-09-17 | $161.34 | $161.34 | $159.27 | $159.53 | $158.59 | 56,829 |
2021-09-16 | $161.07 | $161.72 | $160.08 | $161.51 | $160.56 | 59,519 |
2021-09-15 | $160.58 | $161.66 | $159.62 | $161.43 | $160.48 | 129,048 |
2021-09-14 | $161.17 | $161.39 | $160.00 | $160.30 | $159.36 | 79,010 |
2021-09-13 | $161.71 | $161.82 | $159.73 | $160.60 | $159.66 | 71,796 |
2021-09-10 | $162.84 | $163.11 | $160.54 | $160.64 | $159.70 | 71,805 |
2021-09-09 | $162.96 | $163.47 | $162.00 | $162.01 | $161.06 | 143,716 |
2021-09-08 | $163.16 | $163.16 | $161.84 | $162.81 | $161.86 | 76,586 |
2021-09-07 | $163.00 | $163.46 | $162.50 | $163.27 | $162.31 | 116,660 |
2021-09-03 | $162.14 | $163.08 | $161.99 | $162.99 | $162.03 | 202,309 |
2021-09-02 | $163.21 | $163.22 | $161.96 | $162.44 | $161.49 | 251,831 |
2021-09-01 | $162.75 | $163.47 | $162.49 | $162.55 | $161.60 | 297,974 |
2021-08-31 | $162.83 | $162.83 | $161.96 | $162.36 | $161.41 | 81,680 |
2021-08-30 | $161.23 | $162.93 | $161.23 | $162.74 | $161.79 | 62,311 |
2021-08-27 | $159.56 | $160.91 | $159.41 | $160.82 | $159.88 | 118,423 |
2021-08-26 | $159.99 | $160.16 | $159.20 | $159.33 | $158.40 | 92,602 |
2021-08-25 | $160.46 | $160.51 | $159.99 | $160.15 | $159.21 | 81,393 |
2021-08-24 | $160.38 | $160.53 | $160.00 | $160.15 | $159.21 | 51,959 |
2021-08-23 | $158.53 | $160.42 | $158.50 | $160.05 | $159.11 | 107,137 |
2021-08-20 | $156.91 | $158.25 | $156.91 | $158.15 | $157.22 | 149,532 |
2021-08-19 | $154.74 | $157.07 | $154.46 | $156.46 | $155.54 | 106,395 |
2021-08-18 | $157.04 | $157.84 | $155.66 | $155.82 | $154.91 | 191,762 |
2021-08-17 | $157.72 | $158.03 | $156.42 | $157.41 | $156.49 | 96,226 |
2021-08-16 | $157.83 | $158.88 | $156.48 | $158.88 | $157.95 | 77,824 |
2021-08-13 | $157.96 | $158.37 | $157.76 | $158.27 | $157.34 | 70,067 |
2021-08-12 | $156.85 | $157.76 | $156.43 | $157.70 | $156.78 | 103,706 |
2021-08-11 | $157.69 | $157.88 | $156.49 | $156.87 | $155.95 | 58,200 |
2021-08-10 | $158.17 | $158.29 | $156.91 | $157.16 | $156.24 | 85,277 |
2021-08-09 | $158.07 | $158.19 | $157.51 | $157.92 | $156.99 | 645,189 |
2021-08-06 | $158.07 | $158.35 | $157.53 | $157.85 | $156.92 | 53,201 |
2021-08-05 | $157.67 | $158.46 | $157.56 | $158.46 | $157.53 | 141,870 |
2021-08-04 | $157.22 | $157.72 | $156.86 | $157.35 | $156.42 | 60,767 |
2021-08-03 | $156.51 | $157.29 | $155.47 | $157.29 | $156.37 | 73,762 |
2021-08-02 | $157.24 | $157.24 | $155.99 | $156.18 | $155.26 | 84,057 |
2021-07-30 | $155.92 | $156.70 | $155.68 | $156.35 | $155.43 | 116,180 |
2021-07-29 | $157.21 | $158.08 | $157.21 | $157.59 | $156.67 | 73,601 |
2021-07-28 | $157.67 | $158.20 | $156.65 | $157.41 | $156.49 | 95,009 |
2021-07-27 | $158.69 | $158.77 | $155.71 | $157.28 | $156.36 | 144,007 |
2021-07-26 | $158.56 | $158.99 | $158.12 | $158.95 | $158.02 | 71,960 |
2021-07-23 | $157.37 | $158.80 | $157.00 | $158.68 | $157.75 | 123,499 |
2021-07-22 | $155.44 | $156.44 | $155.28 | $156.42 | $155.50 | 68,994 |
2021-07-21 | $154.33 | $155.27 | $154.18 | $155.27 | $154.36 | 187,235 |
2021-07-20 | $152.67 | $154.81 | $151.97 | $154.20 | $153.30 | 130,420 |
2021-07-19 | $152.14 | $152.43 | $151.07 | $152.06 | $151.17 | 165,642 |
2021-07-16 | $155.52 | $155.78 | $153.75 | $153.91 | $153.01 | 160,435 |
2021-07-15 | $155.84 | $155.84 | $154.20 | $155.01 | $154.10 | 94,322 |
2021-07-14 | $156.33 | $156.67 | $155.53 | $155.86 | $154.95 | 83,371 |
2021-07-13 | $155.03 | $156.47 | $154.90 | $155.22 | $154.31 | 125,610 |
2021-07-12 | $155.21 | $155.54 | $154.68 | $155.28 | $154.37 | 78,872 |
2021-07-09 | $153.53 | $154.85 | $153.49 | $154.68 | $153.77 | 92,264 |
2021-07-08 | $152.22 | $154.03 | $151.88 | $153.62 | $152.72 | 166,252 |
2021-07-07 | $154.76 | $154.81 | $153.76 | $154.58 | $153.67 | 236,218 |
2021-07-06 | $153.32 | $154.00 | $152.48 | $153.97 | $153.07 | 113,363 |
2021-07-02 | $151.73 | $153.09 | $151.67 | $152.98 | $152.08 | 62,594 |
2021-07-01 | $150.50 | $151.10 | $150.28 | $151.10 | $150.21 | 99,059 |
2021-06-30 | $150.55 | $150.87 | $150.36 | $150.60 | $149.72 | 415,405 |
2021-06-29 | $150.22 | $150.86 | $150.00 | $150.82 | $149.94 | 51,073 |
2021-06-28 | $149.38 | $150.24 | $149.30 | $150.21 | $149.33 | 128,798 |
2021-06-25 | $149.11 | $149.24 | $148.50 | $148.81 | $147.94 | 76,474 |
2021-06-24 | $149.06 | $149.47 | $148.57 | $148.82 | $147.95 | 75,161 |
2021-06-23 | $148.12 | $148.54 | $147.80 | $148.05 | $147.18 | 104,909 |
2021-06-22 | $146.76 | $148.24 | $146.73 | $148.03 | $147.16 | 132,922 |
2021-06-21 | $145.78 | $146.85 | $144.86 | $146.71 | $145.85 | 72,363 |
2021-06-18 | $145.84 | $146.29 | $145.34 | $145.49 | $144.64 | 95,545 |
2021-06-17 | $144.41 | $146.93 | $144.41 | $146.62 | $145.76 | 96,694 |
2021-06-16 | $145.71 | $145.98 | $143.61 | $144.85 | $144.00 | 62,189 |
2021-06-15 | $146.19 | $146.19 | $145.24 | $145.42 | $144.57 | 55,365 |
2021-06-14 | $144.97 | $146.20 | $144.59 | $146.20 | $145.34 | 56,697 |
2021-06-11 | $144.61 | $144.78 | $144.27 | $144.75 | $143.90 | 58,552 |
2021-06-10 | $143.32 | $144.57 | $143.32 | $144.57 | $143.72 | 65,158 |
2021-06-09 | $143.84 | $144.08 | $143.19 | $143.31 | $142.30 | 41,293 |
2021-06-08 | $143.57 | $144.00 | $142.60 | $143.11 | $142.10 | 64,546 |
2021-06-07 | $142.52 | $143.09 | $142.27 | $143.06 | $142.05 | 100,029 |
2021-06-04 | $141.37 | $142.72 | $141.36 | $142.66 | $141.65 | 55,512 |
2021-06-03 | $140.81 | $141.18 | $140.00 | $140.58 | $139.59 | 40,694 |
2021-06-02 | $141.62 | $142.12 | $141.26 | $141.71 | $140.71 | 70,203 |
2021-06-01 | $142.68 | $142.68 | $141.16 | $141.37 | $140.37 | 67,081 |
2021-05-28 | $142.29 | $142.83 | $141.99 | $142.08 | $141.08 | 63,803 |
2021-05-27 | $142.46 | $142.65 | $141.75 | $141.75 | $140.75 | 101,365 |
2021-05-26 | $142.41 | $142.70 | $142.13 | $142.40 | $141.40 | 82,196 |
2021-05-25 | $142.63 | $142.84 | $141.85 | $142.16 | $141.16 | 136,036 |
2021-05-24 | $140.82 | $142.39 | $140.82 | $142.01 | $141.01 | 51,668 |
2021-05-21 | $141.16 | $141.27 | $139.81 | $139.85 | $138.86 | 93,177 |
2021-05-20 | $138.94 | $141.06 | $138.94 | $140.68 | $139.69 | 325,487 |
2021-05-19 | $136.30 | $138.50 | $136.30 | $138.45 | $137.47 | 61,407 |
2021-05-18 | $139.72 | $140.04 | $138.38 | $138.49 | $137.51 | 69,559 |
2021-05-17 | $139.62 | $139.63 | $138.45 | $139.50 | $138.52 | 71,204 |
2021-05-14 | $138.86 | $140.35 | $138.79 | $140.06 | $139.07 | 84,933 |
2021-05-13 | $137.24 | $138.48 | $136.65 | $137.55 | $136.58 | 193,819 |
2021-05-12 | $137.66 | $138.44 | $135.90 | $136.12 | $135.16 | 126,881 |
2021-05-11 | $137.87 | $139.85 | $137.64 | $139.63 | $138.64 | 98,540 |
2021-05-10 | $142.54 | $142.54 | $140.11 | $140.15 | $139.16 | 122,126 |
2021-05-07 | $143.03 | $143.88 | $142.77 | $143.08 | $142.07 | 109,455 |
2021-05-06 | $141.01 | $142.13 | $140.34 | $142.10 | $141.10 | 121,143 |
2021-05-05 | $142.27 | $142.27 | $140.89 | $141.09 | $140.09 | 263,000 |
2021-05-04 | $142.76 | $142.76 | $140.08 | $141.47 | $140.47 | 150,389 |
2021-05-03 | $144.67 | $145.04 | $143.47 | $143.58 | $142.57 | 87,412 |
2021-04-30 | $143.78 | $144.79 | $143.78 | $143.97 | $142.95 | 138,027 |
2021-04-29 | $145.75 | $145.89 | $143.50 | $144.82 | $143.80 | 71,928 |
2021-04-28 | $144.50 | $145.09 | $144.18 | $144.25 | $143.23 | 89,635 |
2021-04-27 | $145.22 | $145.22 | $144.32 | $144.64 | $143.62 | 70,040 |
2021-04-26 | $144.59 | $145.11 | $144.20 | $144.99 | $143.97 | 397,886 |
2021-04-23 | $143.01 | $144.86 | $142.94 | $144.33 | $143.31 | 74,391 |
2021-04-22 | $143.86 | $144.37 | $142.14 | $142.52 | $141.51 | 162,843 |
2021-04-21 | $142.95 | $144.22 | $142.48 | $144.22 | $143.20 | 84,205 |
2021-04-20 | $143.63 | $144.27 | $142.47 | $143.24 | $142.23 | 70,401 |
2021-04-19 | $144.40 | $144.85 | $143.44 | $143.95 | $142.93 | 67,358 |
2021-04-16 | $145.13 | $145.13 | $144.16 | $144.90 | $143.88 | 89,130 |
2021-04-15 | $143.73 | $144.80 | $143.40 | $144.77 | $143.75 | 126,225 |
2021-04-14 | $144.14 | $144.14 | $142.13 | $142.32 | $141.32 | 255,430 |
2021-04-13 | $142.80 | $144.23 | $142.80 | $143.99 | $142.97 | 83,784 |
2021-04-12 | $142.02 | $142.73 | $141.84 | $142.60 | $141.59 | 150,295 |
2021-04-09 | $140.96 | $142.56 | $140.69 | $142.56 | $141.55 | 135,152 |
2021-04-08 | $140.85 | $141.22 | $140.66 | $141.15 | $140.15 | 91,790 |
2021-04-07 | $138.95 | $139.99 | $138.80 | $139.77 | $138.78 | 126,933 |
2021-04-06 | $139.24 | $139.73 | $138.82 | $139.09 | $138.11 | 275,866 |
2021-04-05 | $137.62 | $139.46 | $137.45 | $139.23 | $138.25 | 231,692 |
2021-04-01 | $135.80 | $136.54 | $135.80 | $136.54 | $135.58 | 83,403 |
2021-03-31 | $133.57 | $135.25 | $133.57 | $134.54 | $133.59 | 112,845 |
2021-03-30 | $133.12 | $133.12 | $132.13 | $132.84 | $131.90 | 92,776 |
2021-03-29 | $133.21 | $134.06 | $132.37 | $133.70 | $132.76 | 85,590 |
2021-03-26 | $131.48 | $133.61 | $131.48 | $133.45 | $132.51 | 157,313 |
2021-03-25 | $131.08 | $132.00 | $130.14 | $131.52 | $130.59 | 166,289 |
2021-03-24 | $133.93 | $134.00 | $131.83 | $131.83 | $130.69 | 62,862 |
2021-03-23 | $134.10 | $135.04 | $133.35 | $133.55 | $132.39 | 286,660 |
2021-03-22 | $132.23 | $134.39 | $132.23 | $133.78 | $132.62 | 55,765 |
2021-03-19 | $131.76 | $132.18 | $130.73 | $131.74 | $130.60 | 229,594 |
2021-03-18 | $133.11 | $133.51 | $131.38 | $131.56 | $130.42 | 68,444 |
2021-03-17 | $133.45 | $135.55 | $132.94 | $134.76 | $133.59 | 104,337 |
2021-03-16 | $134.87 | $135.92 | $134.17 | $134.68 | $133.51 | 176,046 |
2021-03-15 | $133.00 | $134.04 | $132.43 | $134.04 | $132.88 | 77,267 |
2021-03-12 | $132.17 | $132.99 | $131.51 | $132.90 | $131.75 | 154,295 |
2021-03-11 | $133.04 | $134.31 | $132.63 | $133.80 | $132.64 | 123,330 |
2021-03-10 | $132.81 | $132.81 | $131.06 | $131.19 | $130.05 | 155,737 |
2021-03-09 | $129.85 | $132.09 | $129.85 | $131.30 | $130.16 | 236,098 |
2021-03-08 | $129.88 | $130.76 | $127.12 | $127.24 | $126.14 | 122,415 |
2021-03-05 | $129.36 | $130.22 | $125.74 | $129.96 | $128.83 | 137,947 |
2021-03-04 | $129.61 | $131.02 | $126.50 | $127.89 | $126.78 | 150,241 |
2021-03-03 | $132.55 | $133.04 | $129.72 | $129.72 | $128.59 | 135,978 |
2021-03-02 | $135.00 | $135.00 | $133.14 | $133.17 | $132.01 | 114,434 |
2021-03-01 | $133.30 | $134.92 | $132.79 | $134.71 | $133.54 | 111,616 |
2021-02-26 | $132.23 | $133.13 | $130.32 | $131.32 | $130.18 | 122,595 |
2021-02-25 | $133.99 | $134.96 | $130.45 | $130.97 | $129.83 | 99,823 |
2021-02-24 | $133.32 | $135.21 | $132.26 | $135.12 | $133.95 | 80,580 |
2021-02-23 | $132.53 | $134.82 | $130.52 | $134.10 | $132.94 | 190,526 |
2021-02-22 | $135.47 | $135.69 | $134.30 | $134.37 | $133.20 | 110,198 |
2021-02-19 | $138.65 | $138.65 | $136.83 | $137.00 | $135.81 | 73,621 |
2021-02-18 | $137.56 | $138.44 | $136.70 | $138.23 | $137.03 | 87,581 |
2021-02-17 | $137.81 | $138.74 | $137.45 | $138.74 | $137.54 | 194,314 |
2021-02-16 | $139.83 | $139.93 | $138.58 | $138.97 | $137.76 | 191,883 |
2021-02-12 | $138.54 | $139.47 | $138.21 | $139.47 | $138.26 | 77,232 |
2021-02-11 | $139.13 | $139.22 | $138.21 | $138.90 | $137.69 | 82,819 |
2021-02-10 | $139.52 | $139.52 | $137.40 | $138.36 | $137.16 | 159,021 |
2021-02-09 | $138.39 | $139.22 | $138.39 | $138.66 | $137.46 | 66,616 |
2021-02-08 | $138.81 | $138.95 | $138.15 | $138.85 | $137.64 | 83,797 |
2021-02-05 | $138.28 | $138.63 | $137.66 | $138.26 | $137.06 | 63,139 |
2021-02-04 | $137.17 | $137.90 | $136.60 | $137.90 | $136.70 | 63,258 |
2021-02-03 | $137.66 | $137.74 | $136.52 | $136.52 | $135.33 | 86,455 |
2021-02-02 | $136.07 | $137.26 | $136.07 | $136.66 | $135.47 | 121,017 |
2021-02-01 | $133.08 | $135.17 | $132.55 | $134.70 | $133.53 | 568,866 |
2021-01-29 | $134.09 | $134.16 | $131.08 | $131.89 | $130.74 | 102,916 |
2021-01-28 | $134.87 | $136.86 | $134.69 | $134.82 | $133.65 | 440,468 |
2021-01-27 | $136.76 | $136.76 | $133.33 | $134.34 | $133.17 | 127,415 |
2021-01-26 | $137.88 | $138.01 | $137.15 | $137.68 | $136.48 | 76,987 |
2021-01-25 | $137.52 | $137.93 | $134.93 | $137.47 | $136.28 | 111,552 |
2021-01-22 | $135.76 | $136.70 | $135.75 | $136.12 | $134.94 | 113,777 |
2021-01-21 | $135.83 | $136.54 | $135.55 | $136.27 | $135.09 | 160,486 |
2021-01-20 | $133.39 | $135.63 | $133.33 | $135.17 | $134.00 | 135,004 |
2021-01-19 | $131.42 | $132.19 | $130.82 | $131.97 | $130.82 | 221,494 |
2021-01-15 | $131.30 | $131.66 | $130.18 | $130.52 | $129.39 | 541,647 |
2021-01-14 | $132.76 | $132.89 | $131.04 | $131.19 | $130.05 | 90,391 |
2021-01-13 | $131.60 | $132.97 | $131.60 | $132.63 | $131.48 | 143,725 |
2021-01-12 | $132.21 | $132.47 | $130.68 | $131.63 | $130.49 | 164,895 |
2021-01-11 | $132.82 | $133.32 | $132.00 | $132.17 | $131.02 | 171,913 |
2021-01-08 | $133.67 | $134.17 | $132.53 | $134.14 | $132.98 | 362,928 |
2021-01-07 | $130.98 | $133.10 | $130.98 | $132.77 | $131.62 | 173,410 |
2021-01-06 | $129.90 | $131.71 | $129.21 | $129.91 | $128.78 | 157,553 |
2021-01-05 | $130.60 | $131.92 | $130.60 | $131.75 | $130.61 | 223,762 |
2021-01-04 | $133.65 | $133.65 | $129.30 | $131.07 | $129.93 | 190,247 |
2020-12-31 | $132.76 | $133.19 | $132.12 | $133.04 | $131.88 | 69,655 |
2020-12-30 | $133.43 | $133.43 | $132.57 | $132.58 | $131.43 | 99,439 |
2020-12-29 | $133.68 | $133.83 | $132.66 | $132.84 | $131.69 | 145,430 |
2020-12-28 | $132.45 | $133.23 | $131.81 | $133.06 | $131.90 | 89,997 |
2020-12-24 | $130.95 | $131.53 | $130.84 | $131.27 | $130.13 | 69,533 |
2020-12-23 | $131.66 | $131.66 | $130.63 | $130.64 | $129.51 | 161,515 |
2020-12-22 | $131.27 | $131.61 | $130.39 | $131.31 | $130.17 | 190,046 |
2020-12-21 | $129.82 | $131.08 | $128.65 | $130.99 | $129.85 | 83,349 |
2020-12-18 | $131.79 | $131.79 | $130.07 | $130.97 | $129.83 | 91,600 |
2020-12-17 | $131.25 | $131.54 | $130.90 | $131.41 | $130.27 | 68,628 |
2020-12-16 | $129.66 | $130.73 | $129.30 | $130.42 | $129.29 | 73,828 |
2020-12-15 | $129.28 | $129.55 | $128.22 | $129.55 | $128.43 | 58,741 |
2020-12-14 | $128.35 | $129.28 | $128.06 | $128.13 | $127.02 | 71,753 |
2020-12-11 | $127.64 | $128.03 | $126.69 | $128.03 | $126.67 | 91,742 |
2020-12-10 | $127.43 | $128.73 | $126.99 | $128.26 | $126.90 | 58,768 |
2020-12-09 | $130.49 | $130.49 | $127.65 | $128.05 | $126.69 | 88,353 |
2020-12-08 | $129.69 | $130.45 | $129.10 | $130.22 | $128.83 | 106,506 |
2020-12-07 | $129.49 | $130.11 | $129.46 | $129.99 | $128.61 | 87,093 |
2020-12-04 | $128.99 | $129.46 | $128.74 | $129.46 | $128.08 | 82,955 |
2020-12-03 | $128.98 | $129.66 | $128.45 | $128.83 | $127.46 | 144,968 |
2020-12-02 | $128.56 | $129.07 | $127.70 | $128.87 | $127.50 | 254,344 |
2020-12-01 | $128.78 | $129.76 | $128.30 | $129.22 | $127.84 | 146,818 |
2020-11-30 | $127.58 | $127.70 | $125.78 | $127.56 | $126.20 | 163,123 |
2020-11-27 | $127.53 | $127.92 | $127.25 | $127.58 | $126.22 | 98,326 |
2020-11-25 | $126.54 | $126.92 | $126.26 | $126.80 | $125.45 | 312,119 |
2020-11-24 | $125.16 | $126.34 | $124.49 | $126.16 | $124.82 | 237,637 |
2020-11-23 | $125.23 | $125.60 | $123.71 | $124.63 | $123.30 | 114,991 |
2020-11-20 | $125.70 | $125.81 | $124.59 | $124.62 | $123.29 | 263,795 |
2020-11-19 | $125.00 | $125.86 | $124.47 | $125.68 | $124.34 | 202,797 |
2020-11-18 | $126.01 | $126.43 | $125.00 | $125.03 | $123.70 | 149,705 |
2020-11-17 | $126.49 | $126.72 | $125.92 | $126.09 | $124.75 | 102,189 |
2020-11-16 | $125.83 | $126.61 | $125.67 | $126.42 | $125.07 | 153,074 |
2020-11-13 | $125.63 | $126.03 | $124.45 | $125.80 | $124.46 | 80,965 |
2020-11-12 | $125.72 | $126.24 | $124.45 | $124.90 | $123.57 | 286,907 |
2020-11-11 | $124.57 | $125.86 | $124.24 | $125.68 | $124.34 | 135,407 |
2020-11-10 | $124.24 | $124.53 | $122.12 | $123.30 | $121.99 | 215,532 |
2020-11-09 | $129.97 | $129.97 | $124.94 | $125.14 | $123.81 | 224,251 |
2020-11-06 | $126.91 | $127.61 | $125.34 | $127.27 | $125.92 | 89,300 |
2020-11-05 | $127.21 | $127.77 | $126.43 | $127.23 | $125.88 | 163,730 |
2020-11-04 | $122.79 | $125.30 | $122.22 | $124.31 | $122.99 | 241,352 |
2020-11-03 | $118.13 | $119.89 | $117.40 | $118.95 | $117.68 | 157,217 |
2020-11-02 | $117.55 | $118.46 | $115.76 | $117.01 | $115.76 | 120,140 |
2020-10-30 | $118.27 | $118.56 | $115.28 | $116.60 | $115.36 | 253,837 |
2020-10-29 | $118.26 | $120.56 | $117.88 | $119.22 | $117.95 | 184,983 |
2020-10-28 | $120.00 | $120.30 | $117.46 | $117.54 | $116.29 | 194,891 |
2020-10-27 | $122.04 | $122.87 | $121.74 | $122.46 | $121.16 | 168,866 |
2020-10-26 | $122.66 | $123.65 | $120.20 | $121.79 | $120.49 | 332,007 |
2020-10-23 | $123.60 | $123.77 | $122.62 | $123.77 | $122.45 | 60,095 |
2020-10-22 | $123.71 | $123.85 | $121.97 | $123.14 | $121.83 | 82,187 |
2020-10-21 | $123.62 | $124.64 | $123.32 | $123.69 | $122.38 | 81,306 |
2020-10-20 | $123.61 | $124.90 | $122.98 | $123.74 | $122.42 | 95,033 |
2020-10-19 | $125.98 | $126.44 | $122.87 | $123.17 | $121.86 | 98,753 |
2020-10-16 | $126.54 | $127.22 | $125.16 | $125.30 | $123.97 | 162,885 |
2020-10-15 | $124.70 | $126.00 | $124.40 | $125.73 | $124.39 | 159,799 |
2020-10-14 | $127.90 | $128.26 | $125.86 | $126.64 | $125.29 | 278,266 |
2020-10-13 | $128.38 | $128.62 | $127.06 | $127.61 | $126.25 | 120,916 |
2020-10-12 | $126.43 | $128.97 | $126.14 | $127.88 | $126.52 | 211,821 |
2020-10-09 | $123.55 | $124.88 | $123.52 | $124.88 | $123.55 | 122,394 |
2020-10-08 | $123.39 | $123.39 | $122.66 | $122.97 | $121.66 | 121,066 |
2020-10-07 | $121.33 | $122.67 | $121.33 | $122.40 | $121.10 | 744,489 |
2020-10-06 | $122.31 | $122.75 | $119.91 | $120.24 | $118.96 | 152,430 |
2020-10-05 | $120.96 | $122.57 | $120.89 | $122.48 | $121.18 | 844,018 |
2020-10-02 | $120.15 | $121.80 | $119.83 | $120.03 | $118.75 | 336,361 |
2020-10-01 | $122.56 | $123.00 | $122.07 | $122.75 | $121.44 | 477,037 |
2020-09-30 | $120.39 | $122.59 | $120.39 | $121.37 | $120.08 | 91,660 |
2020-09-29 | $120.69 | $120.93 | $120.18 | $120.32 | $119.04 | 74,377 |
2020-09-28 | $120.79 | $120.79 | $119.79 | $120.72 | $119.44 | 167,282 |
2020-09-25 | $116.26 | $118.98 | $115.76 | $118.75 | $117.49 | 156,502 |
2020-09-24 | $114.69 | $117.52 | $114.69 | $116.12 | $114.88 | 117,078 |
2020-09-23 | $119.20 | $119.20 | $115.42 | $115.74 | $114.51 | 150,503 |
2020-09-22 | $118.60 | $119.58 | $117.16 | $119.37 | $117.85 | 101,960 |
2020-09-21 | $114.73 | $117.48 | $114.40 | $117.48 | $115.98 | 273,100 |
2020-09-18 | $119.50 | $119.50 | $116.00 | $117.29 | $115.79 | 86,660 |
2020-09-17 | $118.00 | $119.59 | $117.54 | $118.79 | $117.28 | 311,932 |
2020-09-16 | $122.60 | $122.64 | $120.36 | $120.41 | $118.87 | 105,712 |
2020-09-15 | $122.40 | $122.94 | $121.52 | $122.24 | $120.68 | 145,787 |
2020-09-14 | $120.73 | $121.64 | $120.12 | $120.78 | $119.24 | 117,884 |
2020-09-11 | $120.42 | $120.55 | $117.62 | $118.84 | $117.32 | 148,297 |
2020-09-10 | $123.12 | $123.49 | $118.94 | $119.39 | $117.87 | 164,137 |
2020-09-09 | $120.67 | $122.93 | $120.00 | $121.97 | $120.41 | 236,524 |
2020-09-08 | $119.32 | $121.43 | $118.23 | $118.45 | $116.94 | 235,251 |
2020-09-04 | $124.57 | $125.75 | $118.68 | $123.41 | $121.84 | 241,875 |
2020-09-03 | $129.91 | $129.96 | $124.03 | $125.19 | $123.59 | 239,022 |
2020-09-02 | $131.63 | $131.90 | $129.33 | $131.63 | $129.95 | 130,540 |
2020-09-01 | $129.53 | $130.37 | $129.00 | $130.31 | $128.65 | 277,585 |
2020-08-31 | $128.01 | $129.24 | $127.79 | $128.56 | $126.92 | 130,561 |
2020-08-28 | $127.76 | $127.91 | $127.08 | $127.76 | $126.13 | 88,083 |
2020-08-27 | $127.48 | $128.07 | $126.11 | $126.97 | $125.35 | 108,353 |
2020-08-26 | $125.06 | $127.22 | $124.99 | $127.22 | $125.60 | 90,335 |
2020-08-25 | $123.35 | $124.31 | $122.87 | $124.31 | $122.72 | 122,004 |
2020-08-24 | $124.23 | $124.36 | $122.50 | $123.39 | $121.82 | 132,793 |
2020-08-21 | $121.86 | $122.81 | $121.78 | $122.68 | $121.12 | 83,952 |
2020-08-20 | $119.78 | $121.92 | $119.78 | $121.77 | $120.22 | 79,855 |
2020-08-19 | $120.92 | $121.29 | $120.06 | $120.22 | $118.69 | 84,805 |
2020-08-18 | $120.00 | $120.89 | $119.50 | $120.66 | $119.12 | 171,739 |
2020-08-17 | $119.11 | $119.77 | $119.11 | $119.61 | $118.08 | 87,919 |
2020-08-14 | $118.71 | $118.81 | $118.00 | $118.50 | $116.99 | 67,849 |
2020-08-13 | $118.45 | $119.44 | $118.23 | $118.62 | $117.11 | 82,459 |
2020-08-12 | $116.28 | $118.42 | $116.28 | $118.07 | $116.56 | 70,570 |
2020-08-11 | $117.13 | $117.48 | $115.34 | $115.50 | $114.03 | 100,759 |
2020-08-10 | $118.05 | $118.13 | $116.10 | $117.39 | $115.89 | 307,515 |
2020-08-07 | $118.81 | $119.00 | $116.94 | $117.80 | $116.30 | 119,387 |
2020-08-06 | $117.44 | $119.11 | $117.18 | $119.04 | $117.52 | 72,823 |
2020-08-05 | $117.19 | $117.50 | $116.81 | $117.46 | $115.96 | 82,712 |
2020-08-04 | $116.32 | $116.70 | $115.81 | $116.70 | $115.21 | 144,948 |
2020-08-03 | $116.00 | $116.70 | $115.91 | $116.42 | $114.94 | 88,494 |
2020-07-31 | $114.96 | $114.96 | $113.05 | $114.95 | $113.48 | 103,591 |
2020-07-30 | $111.50 | $113.07 | $111.04 | $112.83 | $111.39 | 67,995 |
2020-07-29 | $111.73 | $112.79 | $111.73 | $112.49 | $111.06 | 256,204 |
2020-07-28 | $112.12 | $112.41 | $111.10 | $111.22 | $109.80 | 85,708 |
2020-07-27 | $111.09 | $112.42 | $110.93 | $112.23 | $110.80 | 257,528 |
2020-07-24 | $109.86 | $111.17 | $108.94 | $110.60 | $109.19 | 150,309 |
2020-07-23 | $113.90 | $114.24 | $110.64 | $111.13 | $109.71 | 138,794 |
2020-07-22 | $113.45 | $114.14 | $112.97 | $114.02 | $112.57 | 177,808 |
2020-07-21 | $115.23 | $115.23 | $112.98 | $113.40 | $111.95 | 200,647 |
2020-07-20 | $111.71 | $114.71 | $111.33 | $114.42 | $112.96 | 109,191 |
2020-07-17 | $111.85 | $111.91 | $110.76 | $111.62 | $110.20 | 118,686 |
2020-07-16 | $111.17 | $111.64 | $110.37 | $111.38 | $109.96 | 139,391 |
2020-07-15 | $112.96 | $113.13 | $111.11 | $112.27 | $110.84 | 201,455 |
2020-07-14 | $110.30 | $112.07 | $108.91 | $112.02 | $110.59 | 206,443 |
2020-07-13 | $114.13 | $115.35 | $110.64 | $110.87 | $109.46 | 1,233,511 |
2020-07-10 | $112.45 | $112.99 | $111.15 | $112.97 | $111.53 | 112,759 |
2020-07-09 | $112.69 | $112.72 | $110.75 | $112.43 | $111.00 | 126,847 |
2020-07-08 | $111.13 | $111.94 | $110.55 | $111.94 | $110.51 | 257,549 |
2020-07-07 | $111.07 | $112.32 | $110.38 | $110.51 | $109.10 | 134,306 |
2020-07-06 | $110.13 | $111.54 | $110.13 | $111.29 | $109.87 | 188,566 |
2020-07-02 | $109.15 | $109.77 | $108.66 | $108.74 | $107.35 | 151,355 |
2020-07-01 | $106.79 | $108.65 | $106.78 | $108.23 | $106.85 | 116,610 |
2020-06-30 | $104.78 | $106.94 | $104.78 | $106.62 | $105.26 | 103,161 |
2020-06-29 | $103.74 | $104.81 | $102.70 | $104.81 | $103.47 | 83,585 |
2020-06-26 | $106.24 | $106.24 | $103.50 | $103.64 | $102.32 | 175,195 |
2020-06-25 | $105.19 | $106.43 | $104.24 | $106.37 | $105.01 | 190,947 |
2020-06-24 | $107.27 | $107.56 | $104.58 | $105.17 | $103.83 | 128,573 |
2020-06-23 | $107.65 | $108.52 | $107.35 | $107.61 | $106.24 | 88,528 |
2020-06-22 | $105.40 | $106.68 | $105.19 | $106.64 | $105.28 | 104,533 |
2020-06-19 | $107.03 | $107.03 | $104.82 | $105.43 | $104.09 | 222,827 |
2020-06-18 | $105.16 | $105.80 | $104.95 | $105.74 | $104.39 | 256,489 |
2020-06-17 | $106.02 | $106.36 | $105.31 | $105.55 | $104.20 | 194,736 |
2020-06-16 | $105.81 | $106.07 | $103.80 | $105.50 | $104.15 | 202,083 |
2020-06-15 | $100.34 | $103.60 | $100.30 | $103.19 | $101.87 | 136,667 |
2020-06-12 | $104.27 | $104.31 | $100.79 | $102.59 | $101.09 | 204,570 |
2020-06-11 | $105.01 | $105.49 | $101.51 | $101.51 | $100.03 | 313,791 |
2020-06-10 | $107.00 | $107.96 | $106.72 | $107.31 | $105.74 | 179,539 |
2020-06-09 | $105.64 | $106.88 | $105.63 | $106.45 | $104.89 | 121,937 |
2020-06-08 | $105.40 | $106.09 | $104.71 | $106.09 | $104.54 | 129,778 |
2020-06-05 | $103.87 | $105.38 | $103.55 | $105.10 | $103.56 | 154,065 |
2020-06-04 | $103.62 | $104.03 | $102.36 | $102.89 | $101.39 | 185,353 |
2020-06-03 | $103.71 | $104.07 | $103.28 | $103.84 | $102.32 | 148,040 |
2020-06-02 | $102.75 | $103.21 | $101.86 | $103.21 | $101.70 | 183,606 |
2020-06-01 | $101.97 | $102.59 | $101.66 | $102.52 | $101.02 | 294,404 |
2020-05-29 | $101.27 | $102.24 | $100.48 | $101.97 | $100.48 | 131,273 |
2020-05-28 | $101.16 | $102.71 | $101.00 | $101.25 | $99.77 | 161,783 |
2020-05-27 | $100.64 | $101.09 | $98.65 | $101.05 | $99.57 | 206,236 |
2020-05-26 | $102.28 | $102.28 | $100.28 | $100.43 | $98.96 | 181,502 |
2020-05-22 | $99.94 | $100.34 | $99.42 | $100.24 | $98.77 | 304,902 |
2020-05-21 | $100.80 | $101.01 | $99.61 | $99.84 | $98.38 | 187,378 |
2020-05-20 | $100.46 | $100.86 | $100.23 | $100.70 | $99.23 | 318,719 |
2020-05-19 | $99.53 | $100.36 | $99.03 | $99.03 | $97.58 | 416,623 |
2020-05-18 | $99.60 | $100.00 | $98.93 | $99.58 | $98.12 | 168,470 |
2020-05-15 | $95.92 | $97.59 | $95.63 | $97.59 | $96.16 | 780,602 |
2020-05-14 | $95.19 | $96.75 | $94.43 | $96.74 | $95.33 | 181,156 |
2020-05-13 | $97.15 | $97.89 | $94.78 | $95.80 | $94.40 | 163,299 |
2020-05-12 | $99.42 | $99.60 | $97.15 | $97.15 | $95.73 | 327,267 |
2020-05-11 | $97.62 | $99.44 | $97.50 | $98.99 | $97.54 | 160,331 |
2020-05-08 | $97.90 | $98.28 | $97.58 | $98.18 | $96.74 | 103,739 |
2020-05-07 | $97.09 | $97.41 | $96.63 | $97.03 | $95.61 | 140,198 |
2020-05-06 | $96.50 | $96.82 | $95.83 | $95.90 | $94.50 | 324,055 |
2020-05-05 | $95.59 | $96.85 | $95.51 | $95.82 | $94.42 | 182,973 |
2020-05-04 | $93.21 | $94.68 | $93.06 | $94.68 | $93.30 | 234,622 |
2020-05-01 | $94.36 | $95.27 | $93.50 | $93.78 | $92.41 | 154,612 |
2020-04-30 | $96.16 | $96.60 | $95.54 | $96.26 | $94.85 | 348,428 |
2020-04-29 | $95.39 | $96.53 | $94.87 | $96.08 | $94.68 | 129,204 |
2020-04-28 | $95.65 | $95.86 | $93.13 | $93.23 | $91.87 | 117,608 |
2020-04-27 | $94.82 | $95.00 | $94.37 | $94.72 | $93.34 | 155,782 |
2020-04-24 | $92.84 | $94.00 | $92.30 | $93.95 | $92.58 | 280,501 |
2020-04-23 | $93.05 | $94.09 | $92.37 | $92.50 | $91.15 | 121,861 |
2020-04-22 | $92.01 | $93.04 | $91.54 | $92.45 | $91.10 | 354,100 |
2020-04-21 | $92.22 | $92.22 | $89.68 | $90.07 | $88.75 | 124,589 |
2020-04-20 | $93.84 | $94.61 | $93.27 | $93.32 | $91.96 | 206,233 |
2020-04-17 | $95.32 | $95.32 | $93.31 | $94.62 | $93.24 | 270,198 |
2020-04-16 | $92.80 | $93.59 | $91.94 | $93.22 | $91.86 | 119,672 |
2020-04-15 | $91.63 | $92.71 | $91.21 | $92.11 | $90.76 | 234,125 |
2020-04-14 | $91.82 | $93.49 | $91.35 | $93.32 | $91.96 | 221,195 |
2020-04-13 | $89.45 | $89.89 | $88.04 | $89.74 | $88.43 | 424,712 |
2020-04-09 | $89.96 | $90.19 | $88.87 | $89.57 | $88.26 | 277,418 |
2020-04-08 | $87.63 | $90.02 | $86.62 | $88.98 | $87.68 | 447,240 |
2020-04-07 | $89.73 | $89.83 | $86.41 | $86.41 | $85.15 | 443,730 |
2020-04-06 | $84.20 | $87.20 | $83.62 | $86.83 | $85.56 | 163,544 |
2020-04-03 | $82.03 | $82.48 | $80.08 | $80.99 | $79.81 | 136,619 |
2020-04-02 | $80.18 | $82.24 | $79.86 | $82.23 | $81.03 | 254,423 |
2020-04-01 | $81.31 | $82.48 | $79.88 | $80.54 | $79.36 | 321,400 |
2020-03-31 | $84.95 | $86.14 | $83.87 | $84.21 | $82.98 | 161,452 |
2020-03-30 | $83.21 | $85.28 | $82.72 | $85.06 | $83.82 | 346,300 |
2020-03-27 | $82.86 | $84.38 | $81.73 | $82.16 | $80.96 | 192,534 |
2020-03-26 | $81.16 | $85.34 | $81.16 | $85.16 | $83.92 | 312,869 |
2020-03-25 | $80.80 | $83.43 | $79.19 | $80.44 | $79.26 | 221,796 |
2020-03-24 | $77.78 | $80.29 | $77.21 | $80.29 | $78.87 | 282,637 |
2020-03-23 | $74.58 | $75.19 | $71.86 | $73.46 | $72.16 | 352,982 |
2020-03-20 | $79.62 | $80.31 | $74.96 | $74.96 | $73.64 | 238,650 |
2020-03-19 | $77.11 | $80.74 | $75.70 | $78.48 | $77.09 | 546,194 |
2020-03-18 | $76.03 | $78.75 | $73.55 | $78.17 | $76.79 | 218,864 |
2020-03-17 | $78.58 | $81.91 | $76.88 | $80.62 | $79.20 | 518,625 |
2020-03-16 | $78.28 | $82.05 | $76.78 | $77.05 | $75.69 | 319,723 |
2020-03-13 | $84.29 | $87.37 | $80.31 | $87.10 | $85.56 | 300,368 |
2020-03-12 | $81.66 | $85.14 | $78.45 | $80.00 | $78.59 | 348,968 |
2020-03-11 | $89.55 | $90.01 | $86.75 | $87.79 | $86.24 | 190,740 |
2020-03-10 | $90.47 | $91.88 | $87.27 | $91.88 | $90.26 | 118,083 |
2020-03-09 | $87.12 | $90.18 | $83.68 | $88.05 | $86.49 | 240,822 |
2020-03-06 | $91.79 | $93.98 | $91.13 | $93.42 | $91.77 | 234,547 |
2020-03-05 | $95.85 | $96.86 | $94.28 | $94.80 | $93.13 | 151,279 |
2020-03-04 | $96.12 | $98.12 | $95.13 | $98.12 | $96.39 | 95,338 |
2020-03-03 | $97.63 | $98.55 | $93.30 | $93.99 | $92.33 | 206,909 |
2020-03-02 | $93.68 | $97.07 | $92.32 | $97.07 | $95.35 | 259,115 |
2020-02-28 | $88.89 | $92.53 | $88.77 | $92.47 | $90.84 | 413,176 |
2020-02-27 | $94.44 | $96.15 | $92.25 | $92.25 | $90.62 | 327,327 |
2020-02-26 | $97.24 | $98.89 | $96.47 | $96.97 | $95.26 | 257,462 |
2020-02-25 | $100.45 | $100.64 | $96.48 | $96.87 | $95.16 | 369,351 |
2020-02-24 | $99.49 | $100.99 | $99.04 | $99.67 | $97.91 | 155,820 |
2020-02-21 | $104.72 | $104.89 | $103.35 | $103.73 | $101.90 | 120,671 |
2020-02-20 | $105.95 | $106.12 | $104.40 | $105.36 | $103.50 | 88,807 |
2020-02-19 | $105.90 | $106.30 | $105.73 | $106.09 | $104.22 | 68,674 |
2020-02-18 | $104.94 | $105.51 | $104.81 | $105.32 | $103.46 | 101,427 |
2020-02-14 | $105.14 | $105.36 | $104.92 | $105.33 | $103.47 | 90,600 |
2020-02-13 | $104.50 | $105.44 | $104.50 | $104.95 | $103.10 | 74,061 |
2020-02-12 | $104.80 | $105.18 | $104.57 | $105.14 | $103.28 | 63,724 |
2020-02-11 | $104.86 | $105.01 | $104.01 | $104.21 | $102.37 | 67,974 |
2020-02-10 | $102.84 | $104.37 | $102.84 | $104.37 | $102.53 | 141,239 |
2020-02-07 | $103.25 | $103.60 | $102.90 | $103.17 | $101.35 | 83,655 |
2020-02-06 | $103.18 | $103.57 | $102.90 | $103.57 | $101.74 | 53,739 |
2020-02-05 | $103.35 | $103.35 | $102.16 | $102.67 | $100.86 | 72,636 |
2020-02-04 | $101.52 | $102.47 | $101.44 | $102.24 | $100.43 | 68,090 |
2020-02-03 | $99.41 | $100.56 | $99.41 | $100.28 | $98.51 | 86,509 |
2020-01-31 | $100.93 | $100.93 | $98.77 | $99.04 | $97.29 | 116,691 |
2020-01-30 | $100.01 | $100.80 | $99.68 | $100.78 | $99.00 | 82,936 |
2020-01-29 | $100.91 | $101.16 | $100.15 | $100.55 | $98.77 | 85,713 |
2020-01-28 | $99.50 | $100.41 | $99.28 | $100.17 | $98.40 | 74,642 |
2020-01-27 | $98.80 | $99.43 | $98.34 | $98.95 | $97.20 | 80,128 |
2020-01-24 | $101.99 | $102.04 | $100.30 | $100.71 | $98.93 | 117,239 |
2020-01-23 | $101.37 | $101.67 | $101.06 | $101.66 | $99.86 | 52,401 |
2020-01-22 | $101.88 | $102.06 | $101.48 | $101.49 | $99.70 | 94,357 |
2020-01-21 | $101.24 | $101.63 | $101.21 | $101.47 | $99.68 | 59,776 |
2020-01-17 | $101.23 | $101.47 | $100.99 | $101.43 | $99.64 | 85,304 |
2020-01-16 | $100.53 | $100.96 | $100.37 | $100.96 | $99.18 | 65,227 |
2020-01-15 | $99.76 | $100.34 | $99.76 | $99.99 | $98.22 | 65,884 |
2020-01-14 | $100.03 | $100.12 | $99.49 | $99.60 | $97.84 | 61,210 |
2020-01-13 | $99.54 | $100.05 | $99.42 | $100.05 | $98.28 | 64,473 |
2020-01-10 | $99.61 | $99.67 | $99.03 | $99.10 | $97.35 | 66,377 |
2020-01-09 | $99.11 | $99.39 | $98.86 | $99.30 | $97.55 | 68,057 |
2020-01-08 | $97.54 | $98.80 | $97.54 | $98.35 | $96.61 | 55,663 |
2020-01-07 | $97.80 | $97.88 | $97.45 | $97.59 | $95.87 | 93,977 |
2020-01-06 | $96.53 | $97.85 | $96.50 | $97.80 | $96.07 | 65,500 |
2020-01-03 | $96.76 | $97.65 | $96.70 | $97.21 | $95.49 | 75,778 |
2020-01-02 | $97.18 | $97.91 | $97.03 | $97.91 | $96.18 | 279,553 |
2019-12-31 | $96.25 | $96.58 | $96.03 | $96.58 | $94.87 | 48,715 |
2019-12-30 | $97.03 | $97.03 | $96.07 | $96.41 | $94.71 | 49,620 |
2019-12-27 | $97.33 | $97.33 | $96.85 | $97.05 | $95.34 | 73,569 |
2019-12-26 | $96.34 | $96.96 | $96.34 | $96.96 | $95.25 | 53,311 |
2019-12-24 | $96.35 | $96.35 | $96.10 | $96.19 | $94.49 | 33,126 |
2019-12-23 | $96.30 | $96.38 | $96.20 | $96.23 | $94.53 | 92,426 |
2019-12-20 | $96.03 | $96.16 | $95.84 | $95.96 | $94.26 | 87,774 |
2019-12-19 | $95.13 | $95.65 | $95.13 | $95.65 | $93.96 | 61,903 |
2019-12-18 | $95.08 | $95.27 | $94.99 | $95.05 | $93.37 | 47,237 |
2019-12-17 | $95.06 | $95.10 | $94.80 | $94.90 | $93.22 | 45,122 |
2019-12-16 | $94.61 | $95.07 | $94.61 | $94.95 | $93.27 | 58,660 |
2019-12-13 | $93.99 | $94.46 | $93.85 | $94.37 | $92.45 | 58,164 |
2019-12-12 | $93.47 | $94.37 | $93.41 | $94.08 | $92.17 | 58,023 |
2019-12-11 | $93.20 | $93.60 | $93.19 | $93.51 | $91.61 | 106,564 |
2019-12-10 | $93.22 | $93.43 | $92.98 | $93.06 | $91.17 | 42,752 |
2019-12-09 | $93.45 | $93.70 | $93.25 | $93.25 | $91.36 | 52,552 |
2019-12-06 | $93.35 | $93.62 | $93.28 | $93.54 | $91.64 | 434,149 |
2019-12-05 | $92.82 | $92.82 | $92.21 | $92.69 | $90.81 | 107,187 |
2019-12-04 | $92.53 | $92.68 | $92.36 | $92.49 | $90.61 | 55,624 |
2019-12-03 | $91.47 | $92.07 | $91.27 | $92.07 | $90.20 | 52,176 |
2019-12-02 | $93.78 | $93.78 | $92.28 | $92.56 | $90.68 | 129,501 |
2019-11-29 | $93.75 | $93.82 | $93.58 | $93.64 | $91.74 | 32,111 |
2019-11-27 | $93.66 | $93.92 | $93.52 | $93.90 | $91.99 | 56,679 |
2019-11-26 | $93.19 | $93.51 | $93.19 | $93.40 | $91.50 | 78,835 |
2019-11-25 | $92.50 | $93.11 | $92.50 | $93.11 | $91.22 | 54,850 |
2019-11-22 | $92.32 | $92.32 | $91.83 | $92.19 | $90.32 | 31,954 |
2019-11-21 | $92.45 | $92.45 | $91.94 | $92.11 | $90.24 | 51,654 |
2019-11-20 | $92.57 | $92.82 | $91.80 | $92.32 | $90.45 | 66,851 |
2019-11-19 | $92.98 | $92.98 | $92.52 | $92.76 | $90.88 | 97,308 |
2019-11-18 | $92.41 | $92.71 | $92.28 | $92.63 | $90.75 | 44,286 |
2019-11-15 | $92.30 | $92.49 | $91.91 | $92.49 | $90.61 | 55,035 |
2019-11-14 | $91.35 | $91.71 | $91.22 | $91.64 | $89.78 | 51,070 |
2019-11-13 | $91.16 | $91.66 | $91.16 | $91.53 | $89.67 | 189,908 |
2019-11-12 | $91.22 | $91.70 | $91.21 | $91.43 | $89.57 | 64,482 |
2019-11-11 | $90.78 | $91.16 | $90.76 | $91.10 | $89.25 | 29,086 |
2019-11-08 | $90.81 | $91.21 | $90.60 | $91.21 | $89.36 | 65,893 |
2019-11-07 | $90.97 | $91.28 | $90.67 | $90.81 | $88.97 | 113,903 |
2019-11-06 | $90.48 | $90.53 | $90.16 | $90.53 | $88.69 | 56,568 |
2019-11-05 | $90.88 | $90.88 | $90.25 | $90.39 | $88.56 | 83,591 |
2019-11-04 | $90.86 | $90.96 | $90.60 | $90.65 | $88.81 | 53,589 |
2019-11-01 | $90.13 | $90.49 | $90.11 | $90.44 | $88.60 | 161,804 |
2019-10-31 | $90.03 | $90.11 | $89.40 | $89.72 | $87.90 | 58,562 |
2019-10-30 | $89.41 | $89.96 | $89.16 | $89.84 | $88.02 | 81,374 |
2019-10-29 | $89.64 | $89.77 | $89.29 | $89.36 | $87.55 | 61,144 |
2019-10-28 | $89.31 | $89.72 | $89.31 | $89.62 | $87.80 | 39,544 |
2019-10-25 | $88.10 | $88.97 | $88.10 | $88.93 | $87.12 | 31,492 |
2019-10-24 | $88.42 | $88.56 | $88.10 | $88.52 | $86.72 | 41,695 |
2019-10-23 | $87.74 | $87.96 | $87.56 | $87.90 | $86.12 | 87,129 |
2019-10-22 | $88.68 | $88.84 | $87.75 | $87.76 | $85.98 | 33,443 |
2019-10-21 | $88.36 | $88.57 | $88.13 | $88.57 | $86.77 | 74,309 |
2019-10-18 | $88.61 | $88.65 | $87.66 | $87.95 | $86.16 | 38,932 |
2019-10-17 | $88.95 | $89.00 | $88.51 | $88.64 | $86.84 | 87,222 |
2019-10-16 | $88.41 | $88.50 | $88.01 | $88.48 | $86.68 | 60,519 |
2019-10-15 | $88.11 | $88.88 | $88.06 | $88.72 | $86.92 | 41,686 |
2019-10-14 | $87.61 | $87.98 | $87.61 | $87.74 | $85.96 | 34,349 |
2019-10-11 | $87.68 | $88.32 | $87.65 | $87.73 | $85.95 | 54,237 |
2019-10-10 | $86.26 | $87.08 | $86.26 | $86.78 | $85.02 | 30,858 |
2019-10-09 | $86.11 | $86.58 | $85.88 | $86.25 | $84.50 | 38,774 |
2019-10-08 | $86.14 | $86.38 | $85.34 | $85.34 | $83.61 | 33,494 |
2019-10-07 | $86.65 | $87.21 | $86.56 | $86.62 | $84.86 | 33,872 |
2019-10-04 | $86.01 | $87.28 | $86.01 | $86.91 | $85.15 | 68,178 |
2019-10-03 | $84.67 | $85.66 | $83.87 | $85.66 | $83.92 | 40,667 |
2019-10-02 | $85.69 | $85.69 | $84.30 | $84.75 | $83.03 | 63,762 |
2019-10-01 | $87.44 | $87.64 | $86.21 | $86.31 | $84.56 | 93,658 |
2019-09-30 | $86.68 | $87.29 | $86.68 | $87.06 | $85.29 | 40,126 |
2019-09-27 | $87.56 | $87.56 | $86.01 | $86.45 | $84.70 | 36,651 |
2019-09-26 | $87.31 | $87.48 | $86.72 | $87.21 | $85.44 | 34,294 |
2019-09-25 | $86.77 | $87.52 | $86.14 | $87.37 | $85.60 | 33,875 |
2019-09-24 | $88.05 | $88.24 | $86.41 | $86.75 | $84.99 | 46,786 |
2019-09-23 | $87.70 | $88.08 | $87.68 | $87.83 | $85.78 | 103,867 |
2019-09-20 | $88.84 | $88.94 | $87.81 | $87.90 | $85.85 | 45,745 |
2019-09-19 | $88.54 | $89.01 | $88.50 | $88.64 | $86.57 | 30,925 |
2019-09-18 | $88.24 | $88.43 | $87.50 | $88.38 | $86.32 | 87,214 |
2019-09-17 | $87.94 | $88.32 | $87.94 | $88.32 | $86.26 | 169,992 |
2019-09-16 | $87.76 | $88.03 | $87.71 | $87.90 | $85.85 | 19,609 |
2019-09-13 | $88.44 | $88.60 | $88.18 | $88.21 | $86.15 | 62,838 |
2019-09-12 | $88.65 | $89.00 | $88.50 | $88.50 | $86.44 | 36,854 |
2019-09-11 | $87.59 | $88.13 | $87.59 | $88.09 | $86.04 | 33,482 |
2019-09-10 | $87.45 | $87.45 | $86.68 | $87.43 | $85.39 | 47,568 |
2019-09-09 | $88.76 | $88.76 | $87.53 | $87.91 | $85.86 | 161,534 |
2019-09-06 | $88.71 | $88.72 | $88.39 | $88.41 | $86.35 | 67,351 |
2019-09-05 | $88.09 | $88.71 | $87.89 | $88.56 | $86.50 | 68,747 |
2019-09-04 | $87.05 | $87.28 | $86.73 | $87.25 | $85.22 | 277,096 |
2019-09-03 | $86.46 | $86.76 | $86.06 | $86.34 | $84.33 | 116,766 |
2019-08-30 | $87.64 | $87.64 | $86.60 | $87.06 | $85.03 | 37,469 |
2019-08-29 | $86.85 | $87.38 | $86.62 | $87.18 | $85.15 | 38,006 |
2019-08-28 | $85.29 | $86.06 | $84.93 | $86.05 | $84.04 | 57,975 |
2019-08-27 | $86.33 | $86.42 | $85.36 | $85.58 | $83.59 | 44,721 |
2019-08-26 | $85.68 | $85.84 | $85.14 | $85.84 | $83.84 | 139,756 |
2019-08-23 | $86.75 | $87.31 | $84.55 | $84.79 | $82.81 | 101,790 |
2019-08-22 | $87.48 | $87.60 | $86.50 | $87.05 | $85.02 | 46,821 |
2019-08-21 | $87.17 | $87.45 | $87.06 | $87.23 | $85.20 | 85,069 |
2019-08-20 | $86.89 | $87.02 | $86.40 | $86.41 | $84.40 | 390,946 |
2019-08-19 | $86.78 | $87.06 | $86.59 | $86.86 | $84.84 | 42,379 |
2019-08-16 | $85.24 | $85.92 | $85.23 | $85.78 | $83.78 | 42,536 |
2019-08-15 | $84.62 | $84.74 | $83.93 | $84.53 | $82.56 | 46,426 |
2019-08-14 | $85.65 | $85.86 | $84.30 | $84.31 | $82.35 | 124,045 |
2019-08-13 | $85.30 | $87.21 | $85.30 | $86.88 | $84.86 | 51,165 |
2019-08-12 | $85.71 | $86.02 | $85.07 | $85.39 | $83.40 | 50,080 |
2019-08-09 | $86.56 | $86.75 | $85.76 | $86.30 | $84.29 | 56,295 |
2019-08-08 | $85.61 | $86.86 | $85.54 | $86.85 | $84.83 | 35,210 |
2019-08-07 | $83.90 | $85.27 | $83.16 | $85.07 | $83.09 | 56,227 |
2019-08-06 | $84.25 | $84.79 | $83.78 | $84.67 | $82.70 | 111,084 |
2019-08-05 | $84.62 | $84.62 | $82.72 | $83.45 | $81.51 | 77,068 |
2019-08-02 | $86.77 | $86.77 | $85.77 | $86.24 | $84.23 | 42,197 |
2019-08-01 | $87.63 | $88.98 | $87.00 | $87.11 | $85.08 | 52,818 |
2019-07-31 | $88.71 | $88.87 | $86.86 | $87.49 | $85.45 | 73,482 |
2019-07-30 | $88.29 | $88.73 | $88.29 | $88.52 | $86.46 | 22,437 |
2019-07-29 | $89.00 | $89.25 | $88.56 | $88.84 | $86.77 | 37,977 |
2019-07-26 | $88.75 | $89.11 | $88.70 | $89.05 | $86.97 | 28,730 |
2019-07-25 | $88.73 | $88.73 | $88.24 | $88.26 | $86.20 | 28,707 |
2019-07-24 | $88.19 | $88.90 | $88.19 | $88.86 | $86.79 | 49,530 |
2019-07-23 | $88.35 | $88.45 | $87.93 | $88.44 | $86.38 | 34,724 |
2019-07-22 | $87.68 | $88.09 | $87.68 | $87.94 | $85.89 | 36,769 |
2019-07-19 | $88.66 | $88.66 | $87.38 | $87.38 | $85.34 | 23,335 |
2019-07-18 | $87.67 | $88.17 | $87.41 | $88.03 | $85.98 | 31,236 |
2019-07-17 | $88.48 | $88.54 | $87.96 | $87.96 | $85.91 | 24,899 |
2019-07-16 | $88.68 | $88.81 | $88.30 | $88.37 | $86.31 | 41,757 |
2019-07-15 | $88.72 | $88.76 | $88.56 | $88.69 | $86.62 | 41,059 |
2019-07-12 | $88.33 | $88.61 | $88.17 | $88.57 | $86.51 | 40,899 |
2019-07-11 | $88.33 | $88.48 | $87.99 | $88.27 | $86.21 | 34,580 |
2019-07-10 | $87.75 | $88.20 | $87.71 | $88.06 | $86.01 | 89,793 |
2019-07-09 | $86.72 | $87.46 | $86.72 | $87.40 | $85.36 | 48,857 |
2019-07-08 | $87.14 | $87.16 | $86.86 | $87.09 | $85.06 | 42,742 |
2019-07-05 | $87.34 | $87.77 | $86.97 | $87.63 | $85.59 | 42,184 |
2019-07-03 | $87.30 | $87.80 | $87.25 | $87.80 | $85.75 | 36,720 |
2019-07-02 | $86.60 | $87.00 | $86.50 | $87.00 | $84.97 | 45,223 |
2019-07-01 | $86.97 | $87.00 | $86.30 | $86.60 | $84.58 | 47,061 |
2019-06-28 | $85.71 | $85.83 | $85.43 | $85.80 | $83.80 | 98,319 |
2019-06-27 | $85.45 | $85.69 | $85.35 | $85.52 | $83.53 | 30,428 |
2019-06-26 | $85.49 | $85.64 | $85.21 | $85.26 | $83.27 | 55,702 |
2019-06-25 | $86.35 | $86.35 | $85.03 | $85.12 | $83.14 | 57,877 |
2019-06-24 | $86.59 | $86.69 | $86.39 | $86.42 | $84.41 | 62,986 |
2019-06-21 | $86.52 | $86.88 | $86.36 | $86.58 | $84.56 | 59,305 |
2019-06-20 | $86.75 | $86.81 | $86.03 | $86.70 | $84.68 | 40,291 |
2019-06-19 | $85.59 | $85.88 | $85.23 | $85.75 | $83.75 | 94,333 |
2019-06-18 | $85.31 | $85.88 | $85.23 | $85.42 | $83.43 | 87,927 |
2019-06-17 | $84.43 | $84.74 | $84.34 | $84.57 | $82.60 | 47,502 |
2019-06-14 | $84.42 | $84.62 | $84.28 | $84.51 | $82.28 | 34,896 |
2019-06-13 | $84.59 | $84.70 | $84.35 | $84.52 | $82.29 | 34,035 |
2019-06-12 | $84.38 | $84.46 | $84.11 | $84.28 | $82.05 | 34,947 |
2019-06-11 | $85.27 | $85.27 | $84.22 | $84.49 | $82.26 | 36,228 |
2019-06-10 | $84.55 | $85.19 | $84.48 | $84.51 | $82.28 | 56,135 |
2019-06-07 | $82.99 | $84.23 | $82.99 | $84.03 | $81.80 | 78,338 |
2019-06-06 | $82.21 | $82.75 | $81.95 | $82.57 | $80.39 | 46,876 |
2019-06-05 | $81.82 | $82.08 | $81.30 | $82.08 | $79.91 | 62,031 |
2019-06-04 | $80.01 | $81.19 | $79.76 | $81.19 | $79.04 | 74,065 |
2019-06-03 | $80.33 | $80.47 | $78.78 | $79.21 | $77.12 | 119,940 |
2019-05-31 | $80.71 | $81.02 | $80.44 | $80.47 | $78.34 | 190,322 |
2019-05-30 | $81.53 | $81.73 | $81.29 | $81.66 | $79.50 | 62,329 |
2019-05-29 | $81.42 | $81.58 | $80.87 | $81.32 | $79.17 | 52,415 |
2019-05-28 | $82.49 | $82.85 | $81.88 | $81.89 | $79.73 | 63,280 |
2019-05-24 | $82.70 | $82.82 | $82.21 | $82.32 | $80.14 | 45,136 |
2019-05-23 | $82.47 | $82.53 | $81.81 | $82.21 | $80.04 | 48,119 |
2019-05-22 | $83.11 | $83.62 | $83.11 | $83.30 | $81.10 | 37,962 |
2019-05-21 | $83.36 | $83.66 | $83.22 | $83.47 | $81.26 | 29,777 |
2019-05-20 | $82.70 | $83.15 | $82.56 | $82.73 | $80.54 | 42,327 |
2019-05-17 | $83.41 | $84.48 | $83.41 | $83.64 | $81.43 | 80,759 |
2019-05-16 | $83.57 | $84.70 | $83.57 | $84.21 | $81.98 | 65,932 |
2019-05-15 | $81.93 | $83.64 | $81.93 | $83.39 | $81.19 | 55,723 |
2019-05-14 | $82.09 | $83.00 | $81.93 | $82.45 | $80.27 | 79,904 |
2019-05-13 | $82.25 | $82.59 | $81.45 | $81.68 | $79.52 | 155,421 |
2019-05-10 | $83.56 | $84.42 | $82.47 | $84.17 | $81.95 | 66,925 |
2019-05-09 | $83.43 | $84.08 | $82.85 | $83.90 | $81.68 | 70,719 |
2019-05-08 | $84.12 | $84.78 | $83.95 | $84.24 | $82.01 | 57,303 |
2019-05-07 | $85.12 | $85.12 | $83.58 | $84.24 | $82.01 | 154,456 |
2019-05-06 | $84.57 | $85.97 | $84.50 | $85.85 | $83.58 | 50,072 |
2019-05-03 | $85.83 | $86.34 | $85.77 | $86.28 | $84.00 | 62,374 |
2019-05-02 | $85.47 | $85.77 | $84.71 | $85.25 | $83.00 | 90,284 |
2019-05-01 | $86.54 | $86.56 | $85.51 | $85.51 | $83.25 | 65,324 |
2019-04-30 | $85.97 | $86.04 | $85.42 | $86.04 | $83.77 | 48,747 |
2019-04-29 | $86.17 | $86.41 | $86.15 | $86.26 | $83.98 | 44,501 |
2019-04-26 | $85.86 | $86.17 | $85.46 | $86.17 | $83.89 | 97,201 |
2019-04-25 | $85.97 | $86.00 | $85.38 | $85.80 | $83.53 | 41,697 |
2019-04-24 | $85.83 | $85.91 | $85.57 | $85.57 | $83.31 | 44,726 |
2019-04-23 | $85.03 | $85.88 | $84.97 | $85.78 | $83.51 | 52,673 |
2019-04-22 | $84.27 | $84.85 | $84.27 | $84.83 | $82.59 | 61,622 |
2019-04-18 | $84.54 | $84.69 | $84.19 | $84.61 | $82.37 | 47,224 |
2019-04-17 | $84.77 | $84.77 | $84.26 | $84.39 | $82.16 | 39,650 |
2019-04-16 | $84.83 | $84.83 | $84.23 | $84.40 | $82.17 | 43,348 |
2019-04-15 | $84.54 | $84.56 | $84.08 | $84.54 | $82.31 | 39,815 |
2019-04-12 | $84.47 | $84.53 | $84.26 | $84.44 | $82.21 | 102,073 |
2019-04-11 | $84.29 | $84.29 | $83.82 | $83.97 | $81.75 | 36,529 |
2019-04-10 | $83.95 | $84.13 | $83.82 | $84.13 | $81.91 | 29,528 |
2019-04-09 | $83.84 | $84.09 | $83.71 | $83.82 | $81.60 | 34,414 |
2019-04-08 | $83.90 | $84.21 | $83.62 | $84.17 | $81.95 | 69,285 |
2019-04-05 | $83.94 | $84.09 | $83.93 | $84.09 | $81.87 | 49,109 |
2019-04-04 | $83.63 | $83.89 | $83.29 | $83.71 | $81.50 | 214,650 |
2019-04-03 | $83.71 | $84.04 | $83.38 | $83.62 | $81.41 | 44,654 |
2019-04-02 | $83.20 | $83.47 | $83.08 | $83.41 | $81.21 | 44,962 |
2019-04-01 | $82.95 | $83.17 | $82.73 | $83.15 | $80.95 | 43,841 |
2019-03-29 | $82.09 | $82.25 | $81.77 | $82.23 | $80.06 | 47,125 |
2019-03-28 | $81.44 | $81.68 | $81.08 | $81.57 | $79.41 | 60,773 |
2019-03-27 | $81.73 | $81.80 | $80.64 | $81.25 | $79.10 | 51,067 |
2019-03-26 | $81.88 | $82.22 | $81.26 | $81.60 | $79.44 | 57,713 |
2019-03-25 | $81.05 | $81.42 | $80.76 | $81.28 | $79.13 | 64,839 |
2019-03-22 | $82.45 | $82.65 | $81.19 | $81.19 | $79.04 | 85,540 |
2019-03-21 | $81.54 | $83.01 | $81.54 | $82.89 | $80.70 | 61,240 |
2019-03-20 | $81.58 | $82.24 | $81.22 | $81.86 | $79.70 | 101,594 |
2019-03-19 | $82.07 | $82.36 | $81.57 | $81.93 | $79.54 | 89,094 |
2019-03-18 | $81.49 | $81.84 | $81.40 | $81.74 | $79.36 | 73,844 |
2019-03-15 | $81.21 | $81.73 | $81.19 | $81.49 | $79.12 | 75,517 |
2019-03-14 | $81.21 | $81.23 | $80.94 | $81.09 | $78.73 | 50,351 |
2019-03-13 | $80.80 | $81.42 | $80.80 | $81.06 | $78.70 | 56,795 |
2019-03-12 | $80.37 | $80.67 | $80.27 | $80.48 | $78.14 | 62,862 |
2019-03-11 | $79.04 | $80.25 | $79.04 | $80.25 | $77.91 | 76,718 |
2019-03-08 | $78.17 | $78.92 | $78.13 | $78.92 | $76.62 | 86,161 |
2019-03-07 | $79.66 | $79.69 | $78.69 | $78.94 | $76.64 | 92,151 |
2019-03-06 | $80.27 | $80.29 | $79.72 | $79.81 | $77.49 | 51,887 |
2019-03-05 | $80.29 | $80.44 | $80.08 | $80.23 | $77.89 | 101,245 |
2019-03-04 | $80.91 | $81.03 | $79.56 | $80.26 | $77.92 | 106,833 |
2019-03-01 | $80.50 | $80.64 | $80.10 | $80.56 | $78.21 | 121,403 |
2019-02-28 | $79.99 | $80.22 | $79.83 | $79.91 | $77.58 | 103,020 |
2019-02-27 | $79.96 | $80.24 | $79.56 | $80.17 | $77.83 | 89,272 |
2019-02-26 | $80.00 | $80.49 | $79.92 | $80.25 | $77.91 | 185,578 |
2019-02-25 | $80.54 | $80.66 | $80.16 | $80.19 | $77.85 | 92,873 |
2019-02-22 | $79.65 | $80.08 | $79.62 | $80.05 | $77.72 | 131,356 |
2019-02-21 | $79.52 | $79.61 | $79.07 | $79.37 | $77.06 | 113,864 |
2019-02-20 | $79.64 | $79.87 | $79.37 | $79.63 | $77.31 | 323,932 |
2019-02-19 | $79.30 | $79.86 | $79.30 | $79.60 | $77.28 | 134,282 |
2019-02-15 | $79.62 | $79.62 | $79.25 | $79.58 | $77.26 | 77,811 |
2019-02-14 | $78.75 | $79.30 | $78.51 | $79.02 | $76.72 | 75,897 |
2019-02-13 | $79.18 | $79.48 | $79.07 | $79.12 | $76.82 | 63,912 |
2019-02-12 | $78.37 | $79.03 | $78.37 | $78.93 | $76.63 | 119,163 |
2019-02-11 | $78.13 | $78.13 | $77.73 | $77.86 | $75.59 | 72,487 |
2019-02-08 | $77.20 | $77.74 | $77.18 | $77.74 | $75.48 | 42,781 |
2019-02-07 | $78.03 | $78.23 | $77.26 | $77.76 | $75.49 | 136,097 |
2019-02-06 | $78.83 | $78.87 | $78.36 | $78.62 | $76.33 | 170,641 |
2019-02-05 | $78.49 | $78.95 | $78.49 | $78.87 | $76.57 | 119,722 |
2019-02-04 | $77.41 | $78.26 | $77.41 | $78.26 | $75.98 | 124,396 |
2019-02-01 | $77.39 | $77.85 | $77.16 | $77.38 | $75.13 | 60,653 |
2019-01-31 | $76.82 | $77.88 | $76.82 | $77.57 | $75.31 | 119,321 |
2019-01-30 | $75.70 | $76.89 | $75.49 | $76.63 | $74.40 | 115,347 |
2019-01-29 | $75.35 | $75.36 | $74.60 | $74.86 | $72.68 | 82,660 |
2019-01-28 | $75.32 | $75.32 | $74.74 | $75.25 | $73.06 | 121,896 |
2019-01-25 | $75.89 | $76.28 | $75.84 | $76.11 | $73.89 | 80,130 |
2019-01-24 | $75.22 | $75.46 | $74.86 | $75.24 | $73.05 | 62,174 |
2019-01-23 | $75.48 | $75.67 | $74.36 | $75.20 | $73.01 | 91,378 |
2019-01-22 | $75.83 | $75.83 | $74.56 | $75.13 | $72.94 | 103,931 |
2019-01-18 | $76.08 | $76.54 | $75.66 | $76.28 | $74.06 | 149,343 |
2019-01-17 | $74.60 | $75.72 | $74.49 | $75.39 | $73.19 | 116,078 |
2019-01-16 | $74.99 | $75.28 | $74.80 | $74.91 | $72.73 | 94,244 |
2019-01-15 | $73.84 | $74.88 | $73.84 | $74.80 | $72.62 | 59,865 |
2019-01-14 | $73.58 | $73.92 | $73.52 | $73.68 | $71.53 | 53,943 |
2019-01-11 | $73.98 | $74.23 | $73.80 | $74.23 | $72.07 | 56,464 |
2019-01-10 | $73.51 | $74.43 | $73.37 | $74.43 | $72.26 | 61,176 |
2019-01-09 | $73.94 | $74.30 | $73.64 | $74.08 | $71.92 | 147,770 |
2019-01-08 | $73.63 | $73.81 | $72.74 | $73.61 | $71.47 | 109,943 |
2019-01-07 | $72.35 | $73.18 | $72.08 | $72.81 | $70.69 | 79,488 |
2019-01-04 | $70.63 | $72.37 | $70.39 | $72.18 | $70.08 | 219,172 |
2019-01-03 | $70.85 | $70.95 | $69.32 | $69.32 | $67.30 | 145,810 |
2019-01-02 | $70.39 | $72.00 | $70.39 | $71.67 | $69.58 | 150,983 |
2018-12-31 | $71.62 | $71.79 | $71.03 | $71.75 | $69.66 | 217,684 |
2018-12-28 | $71.46 | $72.02 | $70.45 | $70.98 | $68.91 | 216,837 |
2018-12-27 | $69.44 | $71.04 | $68.27 | $71.04 | $68.96 | 258,730 |
2018-12-26 | $67.05 | $70.48 | $66.81 | $70.46 | $68.39 | 234,360 |
2018-12-24 | $67.63 | $68.39 | $66.58 | $66.58 | $64.63 | 111,775 |
2018-12-21 | $70.37 | $71.10 | $68.03 | $68.31 | $66.31 | 212,071 |
2018-12-20 | $71.04 | $71.60 | $69.42 | $70.27 | $68.21 | 245,050 |
2018-12-19 | $72.81 | $73.97 | $70.92 | $71.46 | $69.36 | 148,595 |
2018-12-18 | $73.04 | $73.55 | $72.38 | $72.93 | $70.79 | 81,069 |
2018-12-17 | $73.79 | $74.22 | $71.98 | $72.46 | $70.33 | 161,428 |
2018-12-14 | $75.48 | $75.56 | $74.28 | $74.44 | $72.01 | 64,127 |
2018-12-13 | $76.57 | $76.82 | $75.78 | $76.18 | $73.69 | 74,834 |
2018-12-12 | $76.64 | $77.23 | $76.21 | $76.22 | $73.73 | 62,948 |
2018-12-11 | $76.55 | $76.56 | $75.06 | $75.58 | $73.11 | 112,306 |
2018-12-10 | $74.75 | $75.76 | $73.78 | $75.51 | $73.04 | 317,068 |
2018-12-07 | $76.93 | $77.34 | $74.72 | $74.94 | $72.49 | 268,477 |
2018-12-06 | $75.41 | $77.12 | $74.79 | $77.12 | $74.60 | 108,162 |
2018-12-04 | $79.24 | $79.38 | $76.79 | $76.89 | $74.38 | 141,311 |
2018-12-03 | $80.16 | $80.17 | $79.29 | $79.73 | $77.12 | 178,844 |
2018-11-30 | $77.71 | $78.52 | $77.57 | $78.43 | $75.86 | 108,876 |
2018-11-29 | $77.75 | $78.17 | $77.21 | $77.73 | $75.19 | 77,391 |
2018-11-28 | $76.08 | $77.91 | $75.86 | $77.91 | $75.36 | 80,627 |
2018-11-27 | $74.86 | $75.48 | $74.55 | $75.48 | $73.01 | 63,601 |
2018-11-26 | $74.65 | $75.18 | $74.35 | $75.15 | $72.69 | 265,703 |
2018-11-23 | $73.84 | $74.32 | $73.80 | $73.83 | $71.42 | 23,303 |
2018-11-21 | $74.81 | $75.01 | $74.33 | $74.33 | $71.90 | 107,780 |
2018-11-20 | $73.73 | $74.84 | $73.49 | $74.09 | $71.67 | 118,785 |
2018-11-19 | $77.35 | $77.35 | $75.20 | $75.40 | $72.93 | 114,181 |
2018-11-16 | $77.15 | $77.95 | $77.02 | $77.68 | $75.14 | 55,902 |
2018-11-15 | $76.54 | $78.03 | $75.95 | $77.87 | $75.32 | 106,780 |
2018-11-14 | $78.29 | $78.32 | $76.56 | $76.88 | $74.37 | 65,786 |
2018-11-13 | $77.87 | $78.67 | $77.37 | $77.59 | $75.05 | 58,660 |
2018-11-12 | $79.34 | $79.34 | $77.60 | $77.74 | $75.20 | 126,881 |
2018-11-09 | $80.21 | $80.21 | $79.22 | $79.73 | $77.12 | 61,371 |
2018-11-08 | $80.82 | $80.97 | $80.43 | $80.71 | $78.07 | 76,122 |
2018-11-07 | $79.50 | $81.03 | $79.50 | $81.01 | $78.36 | 111,683 |
2018-11-06 | $78.11 | $78.88 | $78.02 | $78.73 | $76.16 | 57,914 |
2018-11-05 | $78.07 | $78.32 | $77.44 | $78.13 | $75.57 | 69,326 |
2018-11-02 | $79.02 | $79.30 | $77.54 | $78.10 | $75.55 | 83,074 |
2018-11-01 | $78.22 | $79.05 | $77.80 | $78.97 | $76.39 | 66,290 |
2018-10-31 | $77.86 | $78.71 | $77.79 | $78.03 | $75.48 | 103,382 |
2018-10-30 | $75.34 | $76.68 | $75.13 | $76.64 | $74.13 | 323,465 |
2018-10-29 | $77.94 | $78.26 | $74.31 | $75.62 | $73.15 | 160,508 |
2018-10-26 | $76.94 | $78.01 | $75.91 | $76.96 | $74.44 | 110,753 |
2018-10-25 | $77.36 | $79.16 | $77.07 | $78.73 | $76.16 | 94,785 |
2018-10-24 | $79.70 | $79.70 | $76.50 | $76.60 | $74.09 | 73,417 |
2018-10-23 | $78.49 | $80.02 | $77.87 | $79.63 | $77.03 | 165,210 |
2018-10-22 | $80.23 | $80.48 | $79.69 | $80.05 | $77.43 | 85,794 |
2018-10-19 | $80.58 | $81.07 | $79.80 | $80.02 | $77.40 | 79,278 |
2018-10-18 | $81.47 | $81.47 | $79.68 | $80.15 | $77.53 | 93,640 |
2018-10-17 | $82.01 | $82.01 | $80.99 | $81.74 | $79.07 | 434,568 |
2018-10-16 | $80.49 | $82.07 | $80.49 | $81.90 | $79.22 | 76,243 |
2018-10-15 | $80.32 | $80.48 | $79.65 | $79.71 | $77.10 | 424,680 |
2018-10-12 | $80.58 | $80.81 | $79.28 | $80.53 | $77.90 | 85,591 |
2018-10-11 | $79.70 | $80.47 | $78.13 | $78.77 | $76.19 | 170,583 |
2018-10-10 | $83.23 | $83.23 | $79.94 | $80.05 | $77.43 | 259,600 |
2018-10-09 | $83.11 | $83.95 | $83.11 | $83.40 | $80.67 | 74,571 |
2018-10-08 | $83.36 | $83.68 | $82.43 | $83.31 | $80.59 | 83,151 |
2018-10-05 | $84.41 | $84.63 | $83.02 | $83.67 | $80.93 | 109,340 |
2018-10-04 | $85.53 | $85.53 | $83.85 | $84.41 | $81.65 | 84,929 |
2018-10-03 | $86.03 | $86.16 | $85.57 | $85.70 | $82.90 | 84,269 |
2018-10-02 | $85.75 | $85.98 | $85.43 | $85.57 | $82.77 | 94,537 |
2018-10-01 | $85.97 | $86.21 | $85.62 | $85.82 | $83.01 | 70,176 |
2018-09-28 | $85.28 | $85.58 | $85.21 | $85.42 | $82.63 | 53,028 |
2018-09-27 | $85.15 | $85.71 | $85.10 | $85.45 | $82.66 | 44,763 |
2018-09-26 | $85.01 | $85.56 | $84.78 | $84.89 | $82.11 | 75,481 |
2018-09-25 | $85.05 | $85.17 | $84.88 | $85.06 | $82.07 | 39,718 |
2018-09-24 | $84.80 | $85.00 | $84.27 | $84.96 | $81.97 | 89,637 |
2018-09-21 | $85.59 | $85.59 | $84.83 | $84.89 | $81.91 | 55,659 |
2018-09-20 | $84.84 | $85.25 | $84.76 | $85.12 | $82.13 | 71,016 |
2018-09-19 | $84.48 | $84.49 | $84.10 | $84.41 | $81.44 | 33,467 |
2018-09-18 | $83.86 | $84.70 | $83.86 | $84.42 | $81.45 | 44,735 |
2018-09-17 | $84.70 | $84.70 | $83.77 | $83.87 | $80.92 | 61,120 |
2018-09-14 | $84.85 | $84.95 | $84.41 | $84.70 | $81.72 | 210,824 |
2018-09-13 | $84.50 | $84.97 | $84.50 | $84.80 | $81.82 | 40,147 |
2018-09-12 | $84.12 | $84.35 | $83.76 | $84.19 | $81.23 | 71,603 |
2018-09-11 | $83.28 | $84.24 | $83.28 | $84.21 | $81.25 | 55,572 |
2018-09-10 | $83.97 | $83.97 | $83.41 | $83.58 | $80.64 | 26,865 |
2018-09-07 | $83.12 | $83.90 | $83.12 | $83.49 | $80.55 | 155,283 |
2018-09-06 | $83.98 | $83.98 | $83.04 | $83.63 | $80.69 | 46,477 |
2018-09-05 | $84.50 | $84.56 | $83.69 | $83.82 | $80.87 | 45,252 |
2018-09-04 | $84.72 | $84.79 | $84.26 | $84.70 | $81.72 | 38,420 |
2018-08-31 | $84.64 | $85.06 | $84.62 | $84.84 | $81.86 | 39,757 |
2018-08-30 | $84.69 | $85.18 | $84.55 | $84.75 | $81.77 | 82,318 |
2018-08-29 | $84.25 | $84.95 | $84.25 | $84.95 | $81.96 | 84,411 |
2018-08-28 | $84.24 | $84.30 | $83.98 | $84.07 | $81.11 | 39,657 |
2018-08-27 | $83.75 | $84.04 | $83.73 | $84.04 | $81.09 | 41,854 |
2018-08-24 | $82.89 | $83.35 | $82.89 | $83.29 | $80.36 | 40,795 |
2018-08-23 | $82.67 | $83.09 | $82.55 | $82.66 | $79.75 | 30,738 |
2018-08-22 | $82.37 | $82.83 | $82.37 | $82.71 | $79.80 | 48,971 |
2018-08-21 | $82.59 | $82.86 | $82.51 | $82.51 | $79.61 | 58,441 |
2018-08-20 | $82.53 | $82.53 | $82.18 | $82.35 | $79.45 | 38,052 |
2018-08-17 | $81.99 | $82.44 | $81.72 | $82.27 | $79.38 | 38,908 |
2018-08-16 | $82.31 | $82.55 | $82.06 | $82.18 | $79.29 | 44,904 |
2018-08-15 | $81.98 | $82.10 | $81.22 | $81.81 | $78.93 | 61,874 |
2018-08-14 | $82.20 | $82.54 | $82.00 | $82.45 | $79.55 | 47,158 |
2018-08-13 | $82.35 | $82.62 | $81.95 | $81.99 | $79.11 | 32,771 |
2018-08-10 | $82.12 | $82.33 | $81.81 | $82.00 | $79.12 | 29,916 |
2018-08-09 | $82.69 | $82.88 | $82.44 | $82.62 | $79.72 | 47,102 |
2018-08-08 | $82.57 | $82.77 | $82.42 | $82.60 | $79.70 | 56,422 |
2018-08-07 | $82.64 | $82.73 | $82.49 | $82.59 | $79.69 | 33,987 |
2018-08-06 | $81.86 | $82.33 | $81.82 | $82.32 | $79.43 | 27,783 |
2018-08-03 | $81.72 | $81.90 | $81.48 | $81.86 | $78.98 | 42,682 |
2018-08-02 | $80.34 | $81.73 | $80.34 | $81.73 | $78.86 | 40,456 |
2018-08-01 | $80.84 | $81.14 | $80.52 | $80.86 | $78.02 | 34,650 |
2018-07-31 | $80.29 | $80.79 | $80.10 | $80.49 | $77.66 | 31,306 |
2018-07-30 | $81.02 | $81.02 | $79.70 | $79.92 | $77.11 | 44,622 |
2018-07-27 | $82.39 | $82.39 | $80.68 | $81.04 | $78.19 | 51,318 |
2018-07-26 | $81.92 | $82.15 | $81.69 | $81.88 | $79.00 | 67,787 |
2018-07-25 | $81.81 | $82.95 | $81.81 | $82.85 | $79.94 | 54,167 |
2018-07-24 | $82.02 | $82.25 | $81.49 | $81.83 | $78.95 | 32,073 |
2018-07-23 | $81.27 | $81.41 | $80.94 | $81.41 | $78.55 | 43,399 |
2018-07-20 | $81.46 | $81.71 | $81.32 | $81.34 | $78.48 | 34,773 |
2018-07-19 | $81.37 | $81.60 | $81.18 | $81.30 | $78.44 | 78,013 |
2018-07-18 | $81.74 | $81.79 | $81.40 | $81.75 | $78.88 | 68,193 |
2018-07-17 | $80.76 | $81.81 | $80.75 | $81.68 | $78.81 | 120,808 |
2018-07-16 | $81.47 | $81.47 | $81.09 | $81.18 | $78.33 | 28,561 |
2018-07-13 | $81.21 | $81.46 | $81.05 | $81.42 | $78.56 | 83,673 |
2018-07-12 | $80.66 | $81.21 | $80.52 | $81.21 | $78.35 | 29,664 |
2018-07-11 | $80.06 | $80.44 | $79.92 | $80.21 | $77.39 | 45,342 |
2018-07-10 | $80.50 | $80.67 | $80.37 | $80.59 | $77.76 | 45,134 |
2018-07-09 | $80.15 | $80.33 | $79.83 | $80.33 | $77.51 | 47,989 |
2018-07-06 | $78.78 | $79.66 | $78.75 | $79.54 | $76.74 | 64,723 |
2018-07-05 | $78.37 | $78.69 | $77.98 | $78.65 | $75.88 | 36,408 |
2018-07-03 | $78.82 | $78.82 | $77.80 | $77.88 | $75.14 | 25,085 |
2018-07-02 | $77.74 | $78.77 | $77.74 | $78.77 | $75.75 | 60,762 |
2018-06-29 | $78.62 | $79.01 | $78.32 | $78.32 | $75.32 | 64,807 |
2018-06-28 | $77.55 | $78.46 | $77.40 | $78.19 | $75.19 | 57,248 |
2018-06-27 | $78.70 | $79.09 | $77.52 | $77.52 | $74.55 | 95,826 |
2018-06-26 | $78.35 | $78.81 | $78.35 | $78.43 | $75.42 | 46,095 |
2018-06-25 | $79.00 | $79.01 | $77.46 | $78.08 | $75.09 | 45,733 |
2018-06-22 | $79.81 | $79.81 | $79.33 | $79.46 | $76.41 | 30,326 |
2018-06-21 | $80.15 | $80.19 | $79.38 | $79.53 | $76.48 | 35,694 |
2018-06-20 | $80.05 | $80.33 | $79.94 | $80.03 | $76.96 | 42,426 |
2018-06-19 | $79.40 | $79.78 | $79.06 | $79.68 | $76.62 | 33,890 |
2018-06-18 | $79.80 | $80.24 | $79.58 | $80.24 | $77.16 | 35,790 |
2018-06-15 | $80.08 | $80.35 | $79.96 | $80.24 | $77.16 | 54,675 |
2018-06-14 | $80.22 | $80.46 | $80.13 | $80.36 | $77.28 | 40,673 |
2018-06-13 | $80.16 | $80.43 | $79.86 | $79.89 | $76.83 | 33,951 |
2018-06-12 | $79.96 | $80.20 | $79.86 | $80.13 | $77.06 | 39,998 |
2018-06-11 | $79.76 | $80.06 | $79.74 | $79.85 | $76.79 | 24,590 |
2018-06-08 | $79.34 | $79.74 | $79.21 | $79.71 | $76.65 | 44,330 |
2018-06-07 | $79.88 | $79.90 | $79.25 | $79.48 | $76.43 | 154,976 |
2018-06-06 | $79.35 | $79.86 | $79.10 | $79.86 | $76.80 | 36,662 |
2018-06-05 | $79.18 | $79.30 | $78.97 | $79.25 | $76.21 | 46,805 |
2018-06-04 | $78.63 | $79.07 | $78.63 | $79.02 | $75.99 | 27,412 |
2018-06-01 | $77.86 | $78.49 | $77.86 | $78.43 | $75.42 | 38,749 |
2018-05-31 | $77.65 | $77.96 | $77.39 | $77.50 | $74.53 | 44,254 |
2018-05-30 | $77.38 | $77.90 | $77.28 | $77.83 | $74.85 | 42,506 |
2018-05-29 | $77.15 | $77.48 | $76.67 | $77.02 | $74.07 | 49,229 |
2018-05-25 | $77.50 | $77.80 | $77.45 | $77.55 | $74.58 | 46,158 |
2018-05-24 | $77.55 | $77.65 | $77.01 | $77.53 | $74.56 | 35,249 |
2018-05-23 | $76.68 | $77.58 | $76.68 | $77.58 | $74.61 | 175,632 |
2018-05-22 | $77.66 | $77.66 | $77.00 | $77.08 | $74.12 | 39,347 |
2018-05-21 | $77.34 | $77.65 | $77.14 | $77.37 | $74.40 | 42,293 |
2018-05-18 | $76.73 | $76.99 | $76.73 | $76.77 | $73.83 | 37,657 |
2018-05-17 | $76.80 | $77.26 | $76.63 | $76.83 | $73.88 | 55,338 |
2018-05-16 | $76.61 | $77.09 | $76.61 | $76.91 | $73.96 | 47,393 |
2018-05-15 | $76.85 | $76.85 | $76.37 | $76.59 | $73.65 | 40,392 |
2018-05-14 | $77.46 | $77.72 | $77.24 | $77.31 | $74.35 | 25,725 |
2018-05-11 | $77.11 | $77.39 | $77.04 | $77.25 | $74.29 | 30,305 |
2018-05-10 | $76.53 | $77.20 | $76.53 | $77.10 | $74.14 | 33,126 |
2018-05-09 | $75.78 | $76.43 | $75.64 | $76.35 | $73.42 | 72,778 |
2018-05-08 | $75.62 | $75.75 | $75.18 | $75.60 | $72.70 | 36,440 |
2018-05-07 | $75.59 | $75.96 | $75.47 | $75.70 | $72.80 | 36,638 |
2018-05-04 | $73.98 | $75.52 | $73.98 | $75.33 | $72.44 | 47,109 |
2018-05-03 | $73.90 | $74.44 | $73.13 | $74.21 | $71.36 | 72,100 |
2018-05-02 | $74.66 | $74.95 | $74.16 | $74.27 | $71.42 | 41,097 |
2018-05-01 | $74.01 | $74.51 | $73.72 | $74.50 | $71.64 | 38,041 |
2018-04-30 | $74.81 | $75.11 | $74.10 | $74.10 | $71.26 | 53,837 |
2018-04-27 | $75.08 | $75.08 | $74.30 | $74.66 | $71.80 | 48,000 |
2018-04-26 | $73.87 | $74.81 | $73.80 | $74.54 | $71.68 | 37,121 |
2018-04-25 | $73.12 | $73.41 | $72.47 | $73.15 | $70.34 | 48,046 |
2018-04-24 | $74.88 | $74.88 | $72.58 | $73.13 | $70.33 | 172,205 |
2018-04-23 | $74.90 | $75.11 | $74.24 | $74.62 | $71.76 | 47,584 |
2018-04-20 | $75.52 | $75.52 | $74.48 | $74.65 | $71.79 | 63,247 |
2018-04-19 | $75.92 | $75.92 | $75.31 | $75.60 | $72.70 | 32,108 |
2018-04-18 | $76.23 | $76.38 | $75.88 | $76.21 | $73.29 | 53,752 |
2018-04-17 | $75.53 | $76.32 | $75.47 | $76.16 | $73.24 | 49,745 |
2018-04-16 | $74.82 | $75.12 | $74.61 | $74.94 | $72.07 | 47,452 |
2018-04-13 | $74.90 | $74.91 | $74.00 | $74.29 | $71.44 | 32,690 |
2018-04-12 | $74.29 | $74.74 | $74.18 | $74.47 | $71.61 | 77,657 |
2018-04-11 | $73.73 | $74.39 | $73.73 | $73.77 | $70.94 | 52,638 |
2018-04-10 | $73.90 | $74.43 | $73.52 | $74.23 | $71.38 | 62,800 |
2018-04-09 | $73.18 | $74.06 | $72.84 | $72.90 | $70.10 | 128,664 |
2018-04-06 | $73.66 | $74.19 | $72.29 | $72.73 | $69.94 | 36,037 |
2018-04-05 | $74.38 | $74.63 | $74.02 | $74.43 | $71.58 | 41,141 |
2018-04-04 | $71.50 | $73.96 | $71.50 | $73.80 | $70.97 | 36,890 |
2018-04-03 | $72.48 | $72.99 | $71.75 | $72.86 | $70.07 | 51,727 |
2018-04-02 | $73.25 | $73.31 | $71.27 | $71.93 | $69.17 | 96,115 |
2018-03-29 | $72.90 | $74.29 | $72.53 | $73.77 | $70.94 | 37,571 |
2018-03-28 | $72.70 | $73.35 | $72.14 | $72.51 | $69.73 | 239,292 |
2018-03-27 | $75.01 | $75.02 | $72.34 | $72.81 | $70.02 | 51,702 |
2018-03-26 | $73.75 | $74.71 | $72.79 | $74.70 | $71.84 | 110,021 |
2018-03-23 | $74.15 | $74.17 | $72.40 | $72.51 | $69.73 | 114,377 |
2018-03-22 | $75.17 | $75.39 | $74.00 | $74.03 | $71.19 | 93,328 |
2018-03-21 | $76.41 | $77.06 | $76.19 | $76.25 | $73.13 | 55,667 |
2018-03-20 | $76.39 | $76.80 | $76.30 | $76.65 | $73.51 | 40,468 |
2018-03-19 | $77.35 | $77.35 | $75.81 | $76.43 | $73.30 | 85,161 |
2018-03-16 | $77.90 | $78.08 | $77.65 | $77.65 | $74.47 | 56,618 |
2018-03-15 | $77.87 | $78.20 | $77.60 | $77.82 | $74.63 | 86,567 |
2018-03-14 | $78.34 | $78.40 | $77.57 | $77.73 | $74.54 | 101,192 |
2018-03-13 | $79.06 | $79.19 | $77.86 | $78.04 | $74.84 | 51,424 |
2018-03-12 | $78.82 | $79.02 | $78.56 | $78.64 | $75.42 | 38,121 |
2018-03-09 | $77.81 | $78.63 | $77.69 | $78.63 | $75.41 | 65,268 |
2018-03-08 | $77.02 | $77.31 | $76.83 | $77.30 | $74.13 | 69,311 |
2018-03-07 | $76.02 | $76.95 | $76.02 | $76.85 | $73.70 | 42,448 |
2018-03-06 | $76.88 | $76.95 | $76.30 | $76.72 | $73.58 | 27,684 |
2018-03-05 | $75.39 | $76.73 | $75.22 | $76.60 | $73.46 | 47,560 |
2018-03-02 | $74.65 | $75.82 | $74.35 | $75.73 | $72.63 | 61,361 |
2018-03-01 | $76.60 | $76.92 | $74.84 | $75.40 | $72.31 | 92,431 |
2018-02-28 | $77.58 | $77.82 | $76.56 | $76.56 | $73.42 | 39,009 |
2018-02-27 | $78.28 | $78.37 | $77.29 | $77.29 | $74.12 | 50,754 |
2018-02-26 | $77.66 | $78.28 | $77.66 | $78.28 | $75.07 | 79,613 |
2018-02-23 | $76.49 | $77.29 | $76.31 | $77.26 | $74.09 | 56,890 |
2018-02-22 | $76.11 | $76.66 | $75.84 | $76.05 | $72.93 | 35,127 |
2018-02-21 | $76.48 | $77.19 | $75.86 | $75.94 | $72.83 | 44,467 |
2018-02-20 | $76.20 | $76.85 | $76.00 | $76.08 | $72.96 | 133,292 |
2018-02-16 | $76.22 | $77.11 | $76.22 | $76.41 | $73.28 | 65,047 |
2018-02-15 | $75.92 | $76.54 | $75.15 | $76.48 | $73.35 | 101,221 |
2018-02-14 | $73.81 | $75.47 | $73.81 | $75.36 | $72.27 | 112,262 |
2018-02-13 | $73.69 | $74.47 | $73.52 | $74.30 | $71.25 | 68,209 |
2018-02-12 | $73.59 | $74.47 | $73.07 | $74.06 | $71.02 | 66,183 |
2018-02-09 | $72.52 | $73.46 | $70.37 | $72.86 | $69.87 | 129,335 |
2018-02-08 | $74.81 | $75.04 | $71.49 | $71.63 | $68.69 | 160,913 |
2018-02-07 | $75.17 | $76.03 | $74.61 | $74.63 | $71.57 | 108,335 |
2018-02-06 | $72.19 | $75.37 | $71.57 | $75.29 | $72.20 | 178,783 |
2018-02-05 | $75.86 | $76.89 | $73.23 | $73.43 | $70.42 | 196,640 |
2018-02-02 | $77.76 | $77.76 | $76.60 | $76.62 | $73.48 | 249,148 |
2018-02-01 | $78.22 | $78.81 | $77.91 | $78.28 | $75.07 | 57,445 |
2018-01-31 | $78.94 | $78.98 | $78.19 | $78.55 | $75.33 | 67,416 |
2018-01-30 | $78.47 | $78.65 | $77.90 | $78.31 | $75.10 | 108,998 |
2018-01-29 | $79.50 | $79.54 | $79.00 | $79.05 | $75.81 | 77,561 |
2018-01-26 | $78.83 | $79.55 | $78.70 | $79.55 | $76.29 | 67,612 |
2018-01-25 | $78.85 | $78.85 | $78.31 | $78.47 | $75.25 | 66,007 |
2018-01-24 | $78.95 | $79.01 | $78.20 | $78.46 | $75.24 | 95,157 |
2018-01-23 | $78.46 | $78.81 | $78.45 | $78.71 | $75.48 | 53,811 |
2018-01-22 | $77.61 | $78.32 | $77.59 | $78.32 | $75.11 | 95,286 |
2018-01-19 | $77.61 | $77.69 | $77.35 | $77.69 | $74.51 | 49,162 |
2018-01-18 | $77.35 | $77.55 | $77.16 | $77.30 | $74.13 | 119,937 |
2018-01-17 | $76.83 | $77.43 | $76.69 | $77.34 | $74.17 | 54,159 |
2018-01-16 | $77.15 | $77.50 | $76.32 | $76.48 | $73.35 | 71,248 |
2018-01-12 | $76.24 | $76.77 | $76.10 | $76.70 | $73.56 | 88,552 |
2018-01-11 | $75.92 | $76.23 | $75.80 | $76.23 | $73.11 | 49,767 |
2018-01-10 | $75.46 | $75.74 | $75.25 | $75.73 | $72.63 | 51,547 |
2018-01-09 | $75.81 | $76.04 | $75.60 | $75.80 | $72.69 | 133,511 |
2018-01-08 | $75.50 | $75.79 | $75.47 | $75.66 | $72.56 | 265,610 |
2018-01-05 | $75.10 | $75.56 | $75.00 | $75.55 | $72.45 | 95,133 |
2018-01-04 | $74.81 | $74.98 | $74.75 | $74.81 | $71.74 | 72,082 |
2018-01-03 | $73.99 | $74.57 | $73.99 | $74.52 | $71.47 | 75,136 |
2018-01-02 | $73.35 | $73.91 | $73.35 | $73.89 | $70.86 | 116,116 |
2017-12-29 | $73.75 | $73.75 | $73.07 | $73.15 | $70.15 | 145,009 |
2017-12-28 | $73.65 | $73.65 | $73.36 | $73.47 | $70.46 | 121,762 |
2017-12-27 | $73.20 | $73.45 | $73.20 | $73.42 | $70.41 | 40,456 |
2017-12-26 | $73.22 | $73.44 | $73.06 | $73.20 | $70.20 | 39,953 |
2017-12-22 | $73.68 | $73.68 | $73.31 | $73.42 | $70.41 | 54,273 |
2017-12-21 | $73.77 | $73.87 | $73.50 | $73.54 | $70.53 | 43,648 |
2017-12-20 | $74.24 | $74.24 | $73.71 | $73.82 | $70.53 | 67,667 |
2017-12-19 | $74.22 | $74.22 | $73.79 | $73.93 | $70.63 | 39,833 |
2017-12-18 | $74.23 | $74.36 | $74.11 | $74.23 | $70.92 | 317,268 |
2017-12-15 | $73.58 | $73.94 | $73.38 | $73.76 | $70.47 | 60,731 |
2017-12-14 | $73.47 | $73.57 | $73.16 | $73.20 | $69.93 | 46,845 |
2017-12-13 | $73.22 | $73.53 | $73.21 | $73.24 | $69.97 | 1,282,869 |
2017-12-12 | $73.08 | $73.32 | $73.05 | $73.15 | $69.89 | 38,569 |
2017-12-11 | $73.00 | $73.13 | $72.81 | $73.08 | $69.82 | 40,920 |
2017-12-08 | $72.83 | $72.91 | $72.62 | $72.76 | $69.51 | 56,848 |
2017-12-07 | $72.07 | $72.52 | $71.99 | $72.40 | $69.17 | 33,211 |
2017-12-06 | $71.74 | $72.21 | $71.67 | $72.07 | $68.85 | 24,078 |
2017-12-05 | $71.88 | $72.52 | $71.79 | $71.85 | $68.64 | 41,320 |
2017-12-04 | $72.98 | $72.98 | $71.88 | $71.88 | $68.67 | 66,541 |
2017-12-01 | $72.67 | $72.74 | $71.54 | $72.47 | $69.24 | 52,355 |
2017-11-30 | $72.26 | $72.80 | $72.15 | $72.69 | $69.45 | 46,828 |
2017-11-29 | $72.63 | $72.74 | $71.70 | $72.03 | $68.82 | 38,330 |
2017-11-28 | $72.52 | $72.69 | $72.28 | $72.60 | $69.36 | 1,239,907 |
2017-11-27 | $72.27 | $72.43 | $72.21 | $72.34 | $69.11 | 39,407 |
2017-11-24 | $72.04 | $72.25 | $72.02 | $72.25 | $69.03 | 10,675 |
2017-11-22 | $72.06 | $72.06 | $71.81 | $71.94 | $68.73 | 39,985 |
2017-11-21 | $71.53 | $72.00 | $71.53 | $71.98 | $68.77 | 46,145 |
2017-11-20 | $71.24 | $71.34 | $71.20 | $71.25 | $68.07 | 44,878 |
2017-11-17 | $71.35 | $71.46 | $71.07 | $71.16 | $67.99 | 27,347 |
2017-11-16 | $71.06 | $71.58 | $71.04 | $71.43 | $68.24 | 1,242,670 |
2017-11-15 | $70.89 | $71.06 | $70.71 | $70.75 | $67.59 | 32,319 |
2017-11-14 | $71.14 | $71.35 | $70.94 | $71.31 | $68.13 | 18,654 |
2017-11-13 | $71.16 | $71.51 | $71.10 | $71.39 | $68.20 | 23,901 |
2017-11-10 | $71.21 | $71.37 | $71.04 | $71.32 | $68.14 | 45,582 |
2017-11-09 | $71.21 | $71.31 | $70.76 | $71.31 | $68.13 | 43,809 |
2017-11-08 | $71.35 | $71.65 | $71.31 | $71.60 | $68.41 | 51,808 |
2017-11-07 | $71.28 | $71.38 | $71.19 | $71.38 | $68.20 | 37,041 |
2017-11-06 | $71.14 | $71.33 | $71.06 | $71.28 | $68.10 | 44,276 |
2017-11-03 | $70.91 | $71.14 | $70.70 | $71.11 | $67.94 | 41,161 |
2017-11-02 | $70.71 | $70.71 | $70.37 | $70.68 | $67.53 | 31,115 |
2017-11-01 | $70.89 | $70.93 | $70.49 | $70.67 | $67.52 | 143,787 |
2017-10-31 | $70.72 | $70.93 | $70.56 | $70.68 | $67.53 | 45,385 |
2017-10-30 | $70.53 | $70.76 | $70.38 | $70.54 | $67.39 | 38,425 |
2017-10-27 | $70.02 | $70.66 | $70.00 | $70.55 | $67.40 | 51,617 |
2017-10-26 | $69.31 | $69.40 | $69.17 | $69.18 | $66.09 | 40,109 |
2017-10-25 | $69.33 | $69.55 | $68.88 | $69.17 | $66.08 | 57,979 |
2017-10-24 | $69.43 | $69.61 | $69.26 | $69.39 | $66.29 | 19,778 |
2017-10-23 | $69.88 | $69.94 | $69.27 | $69.30 | $66.21 | 75,450 |
2017-10-20 | $69.68 | $69.75 | $69.54 | $69.69 | $66.58 | 24,289 |
2017-10-19 | $69.20 | $69.39 | $69.00 | $69.37 | $66.28 | 32,304 |
2017-10-18 | $69.59 | $69.61 | $69.43 | $69.46 | $66.36 | 54,112 |
2017-10-17 | $69.34 | $69.47 | $69.32 | $69.42 | $66.32 | 28,230 |
2017-10-16 | $69.32 | $69.38 | $69.19 | $69.37 | $66.28 | 31,527 |
2017-10-13 | $69.24 | $69.32 | $69.06 | $69.14 | $66.06 | 29,380 |
2017-10-12 | $68.98 | $69.23 | $68.98 | $69.02 | $65.94 | 82,478 |
2017-10-11 | $68.78 | $69.04 | $68.78 | $69.01 | $65.93 | 25,939 |
2017-10-10 | $68.86 | $68.90 | $68.57 | $68.77 | $65.70 | 44,033 |
2017-10-09 | $68.94 | $68.94 | $68.65 | $68.71 | $65.64 | 25,294 |
2017-10-06 | $68.47 | $68.71 | $68.41 | $68.70 | $65.63 | 34,483 |
2017-10-05 | $68.34 | $68.66 | $68.31 | $68.64 | $65.58 | 22,698 |
2017-10-04 | $67.98 | $68.19 | $67.92 | $68.12 | $65.08 | 21,990 |
2017-10-03 | $67.95 | $68.07 | $67.86 | $68.01 | $64.98 | 33,594 |
2017-10-02 | $67.98 | $68.02 | $67.68 | $67.91 | $64.88 | 124,790 |
2017-09-29 | $67.62 | $67.83 | $67.49 | $67.82 | $64.79 | 30,229 |
2017-09-28 | $67.27 | $67.51 | $67.13 | $67.49 | $64.48 | 47,270 |
2017-09-27 | $67.14 | $67.52 | $67.05 | $67.37 | $64.36 | 35,090 |
2017-09-26 | $67.13 | $67.24 | $66.80 | $66.96 | $63.97 | 24,066 |
2017-09-25 | $67.38 | $67.38 | $66.83 | $67.00 | $63.82 | 44,442 |
2017-09-22 | $67.56 | $67.66 | $67.43 | $67.60 | $64.39 | 34,208 |
2017-09-21 | $67.85 | $67.85 | $67.55 | $67.63 | $64.42 | 89,207 |
2017-09-20 | $67.95 | $68.04 | $67.53 | $67.90 | $64.67 | 38,340 |
2017-09-19 | $67.96 | $68.09 | $67.85 | $67.95 | $64.72 | 38,767 |
2017-09-18 | $68.05 | $68.17 | $67.80 | $67.87 | $64.65 | 35,234 |
2017-09-15 | $67.84 | $68.08 | $67.81 | $67.89 | $64.67 | 27,979 |
2017-09-14 | $67.81 | $67.92 | $67.72 | $67.76 | $64.54 | 30,592 |
2017-09-13 | $67.83 | $67.98 | $67.79 | $67.98 | $64.75 | 27,733 |
2017-09-12 | $68.01 | $68.06 | $67.72 | $67.96 | $64.73 | 28,071 |
2017-09-11 | $67.58 | $67.88 | $67.58 | $67.85 | $64.63 | 29,733 |
2017-09-08 | $67.52 | $67.52 | $67.19 | $67.22 | $64.03 | 21,091 |
2017-09-07 | $67.41 | $67.56 | $67.28 | $67.47 | $64.27 | 23,305 |
2017-09-06 | $67.20 | $67.36 | $66.93 | $67.19 | $64.00 | 37,664 |
2017-09-05 | $67.37 | $67.43 | $66.71 | $67.08 | $63.89 | 98,805 |
2017-09-01 | $67.56 | $67.61 | $67.37 | $67.48 | $64.27 | 170,659 |
2017-08-31 | $67.19 | $67.52 | $67.09 | $67.48 | $64.27 | 36,494 |
2017-08-30 | $66.58 | $67.05 | $66.55 | $66.99 | $63.81 | 20,676 |
2017-08-29 | $65.87 | $66.62 | $65.87 | $66.53 | $63.37 | 44,197 |
2017-08-28 | $66.26 | $66.39 | $66.18 | $66.24 | $63.09 | 24,060 |
2017-08-25 | $66.33 | $66.45 | $66.06 | $66.07 | $62.93 | 30,922 |
2017-08-24 | $66.38 | $66.50 | $65.88 | $66.13 | $62.99 | 39,616 |
2017-08-23 | $66.35 | $66.40 | $66.18 | $66.25 | $63.10 | 29,856 |
2017-08-22 | $65.93 | $66.65 | $65.93 | $66.54 | $63.38 | 21,844 |
2017-08-21 | $65.62 | $65.81 | $65.31 | $65.74 | $62.62 | 31,415 |
2017-08-18 | $65.72 | $66.05 | $65.47 | $65.62 | $62.50 | 33,990 |
2017-08-17 | $66.67 | $66.74 | $65.76 | $65.76 | $62.64 | 38,672 |
2017-08-16 | $66.86 | $67.06 | $66.72 | $66.82 | $63.65 | 35,849 |
2017-08-15 | $66.84 | $66.84 | $66.60 | $66.67 | $63.50 | 30,226 |
2017-08-14 | $66.32 | $66.75 | $66.32 | $66.67 | $63.50 | 45,396 |
2017-08-11 | $65.60 | $66.06 | $65.59 | $65.90 | $62.77 | 31,817 |
2017-08-10 | $66.42 | $66.42 | $65.53 | $65.53 | $62.42 | 42,371 |
2017-08-09 | $66.25 | $66.67 | $66.25 | $66.67 | $63.50 | 17,942 |
2017-08-08 | $66.68 | $67.09 | $66.53 | $66.60 | $63.44 | 69,237 |
2017-08-07 | $66.57 | $66.82 | $66.52 | $66.68 | $63.51 | 50,911 |
2017-08-04 | $66.50 | $66.62 | $66.30 | $66.38 | $63.23 | 40,396 |
2017-08-03 | $66.45 | $66.52 | $66.26 | $66.34 | $63.19 | 104,064 |
2017-08-02 | $66.59 | $66.66 | $66.08 | $66.42 | $63.27 | 31,719 |
2017-08-01 | $66.26 | $66.27 | $66.14 | $66.22 | $63.07 | 21,387 |
2017-07-31 | $66.37 | $66.37 | $66.02 | $66.05 | $62.91 | 39,671 |
2017-07-28 | $66.12 | $66.35 | $66.01 | $66.26 | $63.11 | 185,419 |
2017-07-27 | $67.05 | $67.05 | $65.90 | $66.48 | $63.32 | 44,880 |
2017-07-26 | $66.65 | $66.75 | $66.58 | $66.68 | $63.51 | 20,828 |
2017-07-25 | $66.63 | $66.71 | $66.43 | $66.54 | $63.38 | 49,848 |
2017-07-24 | $66.59 | $66.66 | $66.34 | $66.57 | $63.41 | 38,729 |
2017-07-21 | $66.20 | $66.50 | $66.20 | $66.47 | $63.31 | 35,456 |
2017-07-20 | $66.59 | $66.59 | $66.25 | $66.46 | $63.30 | 28,787 |
2017-07-19 | $66.18 | $66.45 | $66.18 | $66.42 | $63.27 | 40,552 |
2017-07-18 | $65.74 | $66.09 | $65.68 | $66.06 | $62.92 | 28,471 |
2017-07-17 | $65.83 | $65.92 | $65.74 | $65.79 | $62.67 | 20,680 |
2017-07-14 | $65.49 | $65.89 | $65.48 | $65.78 | $62.66 | 27,762 |
2017-07-13 | $65.35 | $65.48 | $65.25 | $65.37 | $62.27 | 31,755 |
2017-07-12 | $65.02 | $65.36 | $65.00 | $65.30 | $62.20 | 37,550 |
2017-07-11 | $64.54 | $64.75 | $64.35 | $64.65 | $61.58 | 35,024 |
2017-07-10 | $64.41 | $64.73 | $64.33 | $64.64 | $61.57 | 27,506 |
2017-07-07 | $64.03 | $64.40 | $63.99 | $64.29 | $61.24 | 25,837 |
2017-07-06 | $63.98 | $64.02 | $63.67 | $63.75 | $60.72 | 90,414 |
2017-07-05 | $64.29 | $64.59 | $64.13 | $64.50 | $61.20 | 58,338 |
2017-07-03 | $64.63 | $64.76 | $64.13 | $64.13 | $60.85 | 85,847 |
2017-06-30 | $64.60 | $64.66 | $64.37 | $64.48 | $61.18 | 54,555 |
2017-06-29 | $64.99 | $64.99 | $63.94 | $64.26 | $60.97 | 51,848 |
2017-06-28 | $64.73 | $65.23 | $64.58 | $65.14 | $61.81 | 28,560 |
2017-06-27 | $65.11 | $65.18 | $64.51 | $64.51 | $61.21 | 32,292 |
2017-06-26 | $65.71 | $65.80 | $65.25 | $65.28 | $61.94 | 293,575 |
2017-06-23 | $65.26 | $65.50 | $65.17 | $65.46 | $62.11 | 32,875 |
2017-06-22 | $65.30 | $65.51 | $65.20 | $65.29 | $61.95 | 25,365 |
2017-06-21 | $65.15 | $65.33 | $64.90 | $65.32 | $61.98 | 81,704 |
2017-06-20 | $65.29 | $65.38 | $64.98 | $65.01 | $61.68 | 43,841 |
2017-06-19 | $64.93 | $65.36 | $64.93 | $65.34 | $62.00 | 37,241 |
2017-06-16 | $64.69 | $64.69 | $64.38 | $64.64 | $61.33 | 22,472 |
2017-06-15 | $64.44 | $64.73 | $64.16 | $64.72 | $61.41 | 46,179 |
2017-06-14 | $65.07 | $65.19 | $64.55 | $64.94 | $61.62 | 33,838 |
2017-06-13 | $64.75 | $64.97 | $64.65 | $64.91 | $61.59 | 35,057 |
2017-06-12 | $64.46 | $64.46 | $63.93 | $64.41 | $61.12 | 40,593 |
2017-06-09 | $65.52 | $65.64 | $64.18 | $64.74 | $61.43 | 71,329 |
2017-06-08 | $65.57 | $65.60 | $65.27 | $65.42 | $62.07 | 71,515 |
2017-06-07 | $65.59 | $65.64 | $65.31 | $65.58 | $62.22 | 57,944 |
2017-06-06 | $65.41 | $65.61 | $65.32 | $65.35 | $62.01 | 69,900 |
2017-06-05 | $65.68 | $65.68 | $65.51 | $65.53 | $62.18 | 67,342 |
2017-06-02 | $65.25 | $65.63 | $65.21 | $65.57 | $62.21 | 44,258 |
2017-06-01 | $64.79 | $65.07 | $64.70 | $65.07 | $61.74 | 53,234 |
2017-05-31 | $64.79 | $64.80 | $64.45 | $64.69 | $61.38 | 34,673 |
2017-05-30 | $64.57 | $64.72 | $64.57 | $64.67 | $61.36 | 22,538 |
2017-05-26 | $64.57 | $64.78 | $64.52 | $64.61 | $61.31 | 80,086 |
2017-05-25 | $64.22 | $64.70 | $64.19 | $64.56 | $61.26 | 35,979 |
2017-05-24 | $63.84 | $64.10 | $63.77 | $64.10 | $60.82 | 33,226 |
2017-05-23 | $63.80 | $63.82 | $63.66 | $63.76 | $60.50 | 52,175 |
2017-05-22 | $63.41 | $63.70 | $63.41 | $63.66 | $60.40 | 58,394 |
2017-05-19 | $63.18 | $63.49 | $63.17 | $63.30 | $60.06 | 57,828 |
2017-05-18 | $62.57 | $63.23 | $62.57 | $63.10 | $59.87 | 77,345 |
2017-05-17 | $63.33 | $63.43 | $62.60 | $62.61 | $59.41 | 70,678 |
2017-05-16 | $63.93 | $63.93 | $63.70 | $63.82 | $60.55 | 57,262 |
2017-05-15 | $63.63 | $63.79 | $63.62 | $63.74 | $60.48 | 121,879 |
2017-05-12 | $63.57 | $63.65 | $63.52 | $63.62 | $60.36 | 45,931 |
2017-05-11 | $63.44 | $63.57 | $63.19 | $63.57 | $60.32 | 55,856 |
2017-05-10 | $63.62 | $63.62 | $63.42 | $63.61 | $60.35 | 50,202 |
2017-05-09 | $63.70 | $63.83 | $63.60 | $63.67 | $60.41 | 70,039 |
2017-05-08 | $63.61 | $63.63 | $63.44 | $63.63 | $60.37 | 42,284 |
2017-05-05 | $63.54 | $63.62 | $63.28 | $63.57 | $60.32 | 51,828 |
2017-05-04 | $63.44 | $63.44 | $63.11 | $63.36 | $60.12 | 26,773 |
2017-05-03 | $63.31 | $63.37 | $63.04 | $63.17 | $59.94 | 69,817 |
2017-05-02 | $63.42 | $63.48 | $63.28 | $63.44 | $60.19 | 69,166 |
2017-05-01 | $63.17 | $63.43 | $63.10 | $63.31 | $60.07 | 61,008 |
2017-04-28 | $63.21 | $63.21 | $62.93 | $63.04 | $59.81 | 40,813 |
2017-04-27 | $62.79 | $62.96 | $62.75 | $62.86 | $59.64 | 29,489 |
2017-04-26 | $62.75 | $62.83 | $62.60 | $62.62 | $59.41 | 48,958 |
2017-04-25 | $62.48 | $62.77 | $62.43 | $62.68 | $59.47 | 40,175 |
2017-04-24 | $62.33 | $62.33 | $62.16 | $62.29 | $59.10 | 39,929 |
2017-04-21 | $61.75 | $61.80 | $61.56 | $61.68 | $58.52 | 42,586 |
2017-04-20 | $61.47 | $61.85 | $61.36 | $61.78 | $58.62 | 30,390 |
2017-04-19 | $61.54 | $61.56 | $61.18 | $61.28 | $58.14 | 45,439 |
2017-04-18 | $61.26 | $61.49 | $61.16 | $61.32 | $58.18 | 82,094 |
2017-04-17 | $61.02 | $61.43 | $61.02 | $61.41 | $58.27 | 40,106 |
2017-04-13 | $61.13 | $61.32 | $60.91 | $60.95 | $57.83 | 28,623 |
2017-04-12 | $61.29 | $61.31 | $61.09 | $61.15 | $58.02 | 30,469 |
2017-04-11 | $61.42 | $61.42 | $60.99 | $61.27 | $58.13 | 34,854 |
2017-04-10 | $61.45 | $61.65 | $61.40 | $61.45 | $58.30 | 34,116 |
2017-04-07 | $61.44 | $61.57 | $61.31 | $61.42 | $58.28 | 24,542 |
2017-04-06 | $61.46 | $61.58 | $61.30 | $61.41 | $58.27 | 47,265 |
2017-04-05 | $61.64 | $61.99 | $61.33 | $61.34 | $58.20 | 64,583 |
2017-04-04 | $61.38 | $61.53 | $61.34 | $61.53 | $58.38 | 24,835 |
2017-04-03 | $61.55 | $61.63 | $61.16 | $61.42 | $58.28 | 110,983 |
2017-03-31 | $61.48 | $61.64 | $61.35 | $61.53 | $58.38 | 29,912 |
2017-03-30 | $61.43 | $61.59 | $61.37 | $61.53 | $58.38 | 43,686 |
2017-03-29 | $61.29 | $61.51 | $61.25 | $61.45 | $58.30 | 41,690 |
2017-03-28 | $60.93 | $61.45 | $60.85 | $61.31 | $58.17 | 42,420 |
2017-03-27 | $60.50 | $61.05 | $60.38 | $60.95 | $57.83 | 23,147 |
2017-03-24 | $61.03 | $61.17 | $60.76 | $60.88 | $57.76 | 54,346 |
2017-03-23 | $61.17 | $61.38 | $61.03 | $61.09 | $57.78 | 114,868 |
2017-03-22 | $61.03 | $61.29 | $60.91 | $61.24 | $57.92 | 29,652 |
2017-03-21 | $61.89 | $61.94 | $61.05 | $61.07 | $57.76 | 35,798 |
2017-03-20 | $61.71 | $61.82 | $61.60 | $61.71 | $58.36 | 51,816 |
2017-03-17 | $61.96 | $62.05 | $61.66 | $61.71 | $58.37 | 95,039 |
2017-03-16 | $61.87 | $61.87 | $61.62 | $61.71 | $58.37 | 154,600 |
2017-03-15 | $61.54 | $61.92 | $61.41 | $61.86 | $58.51 | 31,439 |
2017-03-14 | $61.58 | $61.58 | $61.27 | $61.39 | $58.07 | 52,209 |
2017-03-13 | $61.55 | $61.58 | $61.42 | $61.50 | $58.17 | 36,991 |
2017-03-10 | $61.58 | $61.58 | $61.24 | $61.49 | $58.16 | 104,731 |
2017-03-09 | $61.31 | $61.39 | $61.08 | $61.29 | $57.97 | 46,083 |
2017-03-08 | $61.31 | $61.44 | $61.19 | $61.28 | $57.96 | 45,901 |
2017-03-07 | $61.15 | $61.39 | $61.12 | $61.17 | $57.86 | 33,578 |
2017-03-06 | $61.23 | $61.39 | $61.10 | $61.28 | $57.96 | 30,909 |
2017-03-03 | $61.31 | $61.45 | $61.20 | $61.40 | $58.07 | 31,836 |
2017-03-02 | $61.61 | $61.61 | $61.32 | $61.32 | $58.00 | 46,293 |
2017-03-01 | $61.34 | $61.72 | $61.27 | $61.68 | $58.34 | 60,089 |
2017-02-28 | $60.95 | $60.98 | $60.75 | $60.84 | $57.55 | 29,999 |
2017-02-27 | $60.89 | $61.00 | $60.79 | $60.97 | $57.67 | 39,507 |
2017-02-24 | $60.59 | $60.93 | $60.59 | $60.91 | $57.61 | 100,915 |
2017-02-23 | $60.89 | $60.92 | $60.54 | $60.74 | $57.45 | 35,115 |
2017-02-22 | $60.67 | $60.81 | $60.60 | $60.76 | $57.47 | 40,514 |
2017-02-21 | $60.60 | $60.76 | $60.56 | $60.68 | $57.39 | 44,575 |
2017-02-17 | $60.10 | $60.42 | $60.10 | $60.42 | $57.15 | 115,031 |
2017-02-16 | $60.34 | $60.34 | $60.09 | $60.28 | $57.02 | 73,703 |
2017-02-15 | $59.90 | $60.32 | $59.90 | $60.28 | $57.02 | 193,109 |
2017-02-14 | $59.69 | $59.93 | $59.57 | $59.93 | $56.68 | 54,727 |
2017-02-13 | $59.49 | $59.79 | $59.49 | $59.69 | $56.46 | 803,199 |
2017-02-10 | $59.24 | $59.42 | $59.24 | $59.38 | $56.16 | 29,013 |
2017-02-09 | $58.95 | $59.23 | $58.95 | $59.16 | $55.96 | 148,057 |
2017-02-08 | $58.71 | $58.95 | $58.68 | $58.89 | $55.70 | 47,479 |
2017-02-07 | $58.80 | $58.89 | $58.71 | $58.78 | $55.60 | 62,313 |
2017-02-06 | $58.52 | $58.63 | $58.47 | $58.58 | $55.41 | 30,980 |
2017-02-03 | $58.67 | $58.67 | $58.47 | $58.61 | $55.44 | 43,228 |
2017-02-02 | $58.35 | $58.49 | $58.24 | $58.35 | $55.19 | 22,103 |
2017-02-01 | $58.51 | $58.52 | $58.20 | $58.41 | $55.25 | 43,643 |
2017-01-31 | $58.08 | $58.21 | $57.92 | $58.21 | $55.06 | 57,816 |
2017-01-30 | $58.42 | $58.42 | $58.01 | $58.30 | $55.14 | 30,254 |
2017-01-27 | $58.64 | $58.65 | $58.51 | $58.61 | $55.44 | 22,050 |
2017-01-26 | $58.56 | $58.69 | $58.54 | $58.57 | $55.40 | 30,850 |
2017-01-25 | $58.39 | $58.57 | $58.38 | $58.56 | $55.39 | 57,003 |
2017-01-24 | $57.87 | $58.20 | $57.85 | $58.14 | $54.99 | 94,056 |
2017-01-23 | $57.72 | $57.93 | $57.64 | $57.88 | $54.75 | 25,218 |
2017-01-20 | $57.87 | $57.90 | $57.66 | $57.76 | $54.63 | 19,376 |
2017-01-19 | $57.90 | $57.96 | $57.62 | $57.72 | $54.59 | 71,687 |
2017-01-18 | $57.84 | $57.88 | $57.72 | $57.86 | $54.73 | 27,836 |
2017-01-17 | $57.75 | $57.83 | $57.55 | $57.78 | $54.65 | 29,235 |
2017-01-13 | $57.73 | $57.87 | $57.73 | $57.81 | $54.68 | 35,316 |
2017-01-12 | $57.58 | $57.71 | $57.28 | $57.69 | $54.57 | 52,193 |
2017-01-11 | $57.66 | $57.79 | $57.38 | $57.74 | $54.61 | 31,918 |
2017-01-10 | $57.77 | $57.89 | $57.59 | $57.71 | $54.58 | 29,481 |
2017-01-09 | $57.75 | $57.82 | $57.61 | $57.73 | $54.60 | 50,614 |
2017-01-06 | $57.40 | $57.84 | $57.31 | $57.75 | $54.62 | 68,583 |
2017-01-05 | $57.08 | $57.36 | $57.08 | $57.34 | $54.23 | 71,440 |
2017-01-04 | $56.87 | $57.17 | $56.82 | $57.13 | $54.04 | 43,508 |
2017-01-03 | $56.91 | $56.91 | $56.50 | $56.75 | $53.68 | 135,639 |
2016-12-30 | $56.76 | $56.76 | $56.15 | $56.32 | $53.27 | 23,437 |
2016-12-29 | $56.74 | $56.77 | $56.62 | $56.71 | $53.64 | 34,255 |
2016-12-28 | $57.15 | $57.15 | $56.70 | $56.73 | $53.66 | 20,275 |
2016-12-27 | $56.98 | $57.28 | $56.98 | $57.07 | $53.98 | 16,172 |
2016-12-23 | $56.88 | $56.93 | $56.81 | $56.90 | $53.82 | 25,850 |
2016-12-22 | $56.97 | $56.97 | $56.75 | $56.81 | $53.73 | 35,766 |
2016-12-21 | $57.22 | $57.31 | $57.16 | $57.23 | $53.92 | 32,519 |
2016-12-20 | $57.28 | $57.37 | $57.21 | $57.34 | $54.02 | 18,729 |
2016-12-19 | $57.04 | $57.40 | $57.04 | $57.19 | $53.88 | 16,311 |
2016-12-16 | $57.18 | $57.19 | $56.93 | $56.97 | $53.67 | 46,129 |
2016-12-15 | $57.05 | $57.36 | $56.98 | $57.08 | $53.77 | 26,004 |
2016-12-14 | $57.17 | $57.42 | $56.88 | $56.94 | $53.64 | 36,086 |
2016-12-13 | $56.88 | $57.40 | $56.88 | $57.22 | $53.91 | 45,105 |
2016-12-12 | $56.69 | $56.76 | $56.57 | $56.72 | $53.44 | 528,601 |
2016-12-09 | $56.50 | $56.83 | $56.50 | $56.82 | $53.53 | 49,606 |
2016-12-08 | $56.46 | $56.49 | $56.24 | $56.33 | $53.07 | 52,273 |
2016-12-07 | $55.58 | $56.36 | $55.46 | $56.31 | $53.05 | 26,535 |
2016-12-06 | $55.66 | $55.66 | $55.50 | $55.58 | $52.37 | 102,908 |
2016-12-05 | $55.48 | $55.63 | $55.37 | $55.54 | $52.32 | 19,477 |
2016-12-02 | $55.10 | $55.40 | $55.10 | $55.21 | $52.01 | 32,718 |
2016-12-01 | $55.66 | $55.66 | $55.04 | $55.19 | $51.99 | 28,150 |
2016-11-30 | $56.30 | $56.30 | $55.69 | $55.69 | $52.47 | 61,863 |
2016-11-29 | $56.04 | $56.37 | $56.01 | $56.22 | $52.96 | 26,201 |
2016-11-28 | $56.09 | $56.14 | $55.98 | $55.98 | $52.74 | 57,467 |
2016-11-25 | $56.04 | $56.15 | $56.01 | $56.12 | $52.87 | 20,954 |
2016-11-23 | $55.82 | $55.97 | $55.70 | $55.95 | $52.71 | 15,509 |
2016-11-22 | $56.08 | $56.12 | $55.96 | $56.12 | $52.87 | 47,977 |
2016-11-21 | $55.63 | $55.96 | $55.63 | $55.95 | $52.71 | 28,219 |
2016-11-18 | $55.73 | $55.75 | $55.46 | $55.46 | $52.25 | 28,799 |
2016-11-17 | $55.34 | $55.67 | $55.34 | $55.67 | $52.45 | 35,299 |
2016-11-16 | $54.92 | $55.31 | $54.92 | $55.27 | $52.07 | 38,736 |
2016-11-15 | $54.90 | $55.12 | $54.82 | $55.08 | $51.89 | 22,882 |
2016-11-14 | $55.23 | $55.23 | $54.55 | $54.66 | $51.50 | 53,555 |
2016-11-11 | $55.22 | $55.22 | $54.93 | $55.14 | $51.95 | 78,836 |
2016-11-10 | $55.77 | $55.83 | $54.73 | $55.22 | $52.02 | 97,556 |
2016-11-09 | $54.68 | $55.70 | $54.68 | $55.56 | $52.34 | 184,274 |
2016-11-08 | $54.81 | $55.35 | $54.81 | $55.19 | $51.99 | 49,966 |
2016-11-07 | $54.45 | $54.93 | $54.45 | $54.93 | $51.75 | 25,472 |
2016-11-04 | $53.70 | $54.05 | $53.70 | $53.71 | $50.60 | 27,052 |
2016-11-03 | $54.17 | $54.17 | $53.70 | $53.74 | $50.63 | 21,590 |
2016-11-02 | $54.38 | $54.54 | $54.11 | $54.19 | $51.05 | 25,468 |
2016-11-01 | $54.95 | $54.95 | $54.16 | $54.46 | $51.31 | 23,954 |
2016-10-31 | $55.10 | $55.10 | $54.86 | $54.89 | $51.71 | 25,613 |
2016-10-28 | $55.24 | $55.37 | $54.90 | $54.98 | $51.79 | 15,303 |
2016-10-27 | $55.72 | $55.72 | $55.33 | $55.33 | $52.13 | 8,565 |
2016-10-26 | $55.49 | $55.65 | $55.36 | $55.52 | $52.31 | 14,698 |
2016-10-25 | $55.95 | $55.95 | $55.69 | $55.69 | $52.47 | 46,347 |
2016-10-24 | $55.82 | $56.00 | $55.82 | $55.99 | $52.75 | 18,498 |
2016-10-21 | $55.34 | $55.58 | $55.28 | $55.56 | $52.35 | 23,216 |
2016-10-20 | $55.30 | $55.39 | $55.16 | $55.31 | $52.11 | 20,796 |
2016-10-19 | $55.38 | $55.50 | $55.33 | $55.37 | $52.16 | 21,256 |
2016-10-18 | $55.32 | $55.46 | $55.25 | $55.37 | $52.16 | 16,053 |
2016-10-17 | $55.09 | $55.11 | $54.90 | $54.90 | $51.72 | 25,603 |
2016-10-14 | $55.29 | $55.45 | $55.12 | $55.17 | $51.98 | 9,869 |
2016-10-13 | $54.88 | $55.22 | $54.63 | $55.05 | $51.86 | 21,336 |
2016-10-12 | $55.15 | $55.34 | $55.10 | $55.19 | $51.99 | 12,636 |
2016-10-11 | $55.57 | $55.58 | $54.90 | $55.09 | $51.90 | 15,841 |
2016-10-10 | $55.63 | $55.80 | $55.63 | $55.69 | $52.47 | 15,624 |
2016-10-07 | $55.65 | $55.65 | $55.24 | $55.46 | $52.25 | 22,234 |
2016-10-06 | $55.57 | $55.72 | $55.45 | $55.66 | $52.44 | 16,987 |
2016-10-05 | $55.68 | $55.70 | $55.55 | $55.59 | $52.37 | 18,308 |
2016-10-04 | $55.86 | $55.86 | $55.40 | $55.51 | $52.30 | 18,369 |
2016-10-03 | $55.73 | $55.78 | $55.54 | $55.72 | $52.49 | 24,044 |
2016-09-30 | $55.72 | $56.00 | $55.64 | $55.86 | $52.63 | 19,085 |
2016-09-29 | $55.99 | $56.05 | $55.39 | $55.52 | $52.31 | 13,882 |
2016-09-28 | $55.96 | $55.97 | $55.73 | $55.93 | $52.69 | 15,620 |
2016-09-27 | $55.54 | $55.93 | $55.39 | $55.90 | $52.66 | 64,946 |
2016-09-26 | $55.69 | $55.69 | $55.47 | $55.48 | $52.27 | 14,566 |
2016-09-23 | $56.35 | $56.35 | $56.16 | $56.18 | $52.75 | 29,106 |
2016-09-22 | $56.31 | $56.52 | $56.31 | $56.42 | $52.97 | 21,771 |
2016-09-21 | $55.75 | $56.11 | $55.44 | $56.07 | $52.65 | 22,401 |
2016-09-20 | $55.47 | $55.70 | $55.47 | $55.51 | $52.12 | 57,624 |
2016-09-19 | $55.67 | $55.73 | $55.28 | $55.34 | $51.96 | 21,474 |
2016-09-16 | $55.51 | $55.60 | $55.28 | $55.51 | $52.12 | 20,000 |
2016-09-15 | $55.04 | $55.71 | $55.03 | $55.63 | $52.23 | 46,079 |
2016-09-14 | $54.95 | $55.30 | $54.86 | $54.99 | $51.63 | 111,461 |
2016-09-13 | $55.24 | $55.29 | $54.70 | $54.90 | $51.54 | 20,969 |
2016-09-12 | $54.45 | $55.51 | $54.36 | $55.47 | $52.08 | 52,076 |
2016-09-09 | $55.61 | $55.61 | $54.78 | $54.78 | $51.43 | 42,373 |
2016-09-08 | $56.16 | $56.16 | $55.92 | $55.98 | $52.56 | 27,046 |
2016-09-07 | $56.27 | $56.33 | $56.10 | $56.27 | $52.83 | 18,444 |
2016-09-06 | $56.12 | $56.26 | $56.00 | $56.25 | $52.81 | 22,320 |
2016-09-02 | $56.06 | $56.15 | $55.86 | $56.04 | $52.62 | 67,033 |
2016-09-01 | $55.73 | $55.84 | $55.53 | $55.79 | $52.39 | 27,931 |
2016-08-31 | $55.77 | $55.83 | $55.56 | $55.76 | $52.35 | 14,354 |
2016-08-30 | $56.04 | $56.05 | $55.72 | $55.83 | $52.42 | 11,750 |
2016-08-29 | $55.98 | $56.15 | $55.98 | $56.04 | $52.62 | 61,787 |
2016-08-26 | $56.01 | $56.28 | $55.65 | $55.91 | $52.50 | 27,658 |
2016-08-25 | $56.00 | $56.17 | $55.95 | $55.95 | $52.53 | 17,497 |
2016-08-24 | $56.41 | $56.44 | $55.99 | $55.99 | $52.57 | 33,967 |
2016-08-23 | $56.47 | $56.64 | $56.43 | $56.48 | $53.03 | 20,045 |
2016-08-22 | $56.27 | $56.41 | $56.22 | $56.37 | $52.93 | 11,857 |
2016-08-19 | $55.98 | $56.34 | $55.98 | $56.31 | $52.87 | 22,461 |
2016-08-18 | $56.35 | $56.44 | $56.27 | $56.37 | $52.93 | 21,789 |
2016-08-17 | $56.30 | $56.41 | $56.04 | $56.39 | $52.95 | 37,683 |
2016-08-16 | $56.52 | $56.52 | $56.28 | $56.28 | $52.84 | 37,839 |
2016-08-15 | $56.61 | $56.76 | $56.61 | $56.65 | $53.19 | 27,339 |
2016-08-12 | $56.48 | $56.56 | $56.44 | $56.51 | $53.06 | 17,976 |
2016-08-11 | $56.50 | $56.68 | $56.44 | $56.66 | $53.20 | 60,862 |
2016-08-10 | $56.47 | $56.49 | $56.25 | $56.34 | $52.90 | 48,793 |
2016-08-09 | $56.32 | $56.60 | $56.32 | $56.46 | $53.01 | 46,909 |
2016-08-08 | $56.47 | $56.47 | $56.21 | $56.27 | $52.83 | 19,076 |
2016-08-05 | $56.27 | $56.50 | $56.27 | $56.41 | $52.97 | 29,439 |
2016-08-04 | $56.11 | $56.23 | $56.00 | $56.18 | $52.75 | 15,278 |
2016-08-03 | $55.95 | $56.06 | $55.93 | $56.01 | $52.59 | 22,792 |
2016-08-02 | $56.23 | $56.23 | $55.81 | $56.05 | $52.63 | 23,882 |
2016-08-01 | $56.13 | $56.46 | $56.06 | $56.32 | $52.88 | 49,054 |
2016-07-29 | $56.09 | $56.25 | $55.96 | $56.07 | $52.65 | 37,401 |
2016-07-28 | $55.92 | $56.06 | $55.76 | $56.04 | $52.62 | 24,624 |
2016-07-27 | $56.00 | $56.00 | $55.70 | $55.85 | $52.44 | 33,280 |
2016-07-26 | $55.75 | $55.88 | $55.53 | $55.64 | $52.25 | 38,003 |
2016-07-25 | $55.92 | $55.92 | $55.62 | $55.78 | $52.37 | 15,475 |
2016-07-22 | $55.73 | $55.95 | $55.68 | $55.88 | $52.47 | 40,525 |
2016-07-21 | $55.91 | $55.91 | $55.53 | $55.70 | $52.30 | 85,884 |
2016-07-20 | $55.76 | $56.00 | $55.67 | $55.93 | $52.51 | 28,155 |
2016-07-19 | $55.48 | $55.57 | $55.42 | $55.48 | $52.09 | 29,692 |
2016-07-18 | $55.44 | $55.67 | $55.44 | $55.64 | $52.24 | 50,373 |
2016-07-15 | $55.63 | $55.63 | $55.32 | $55.41 | $52.03 | 17,175 |
2016-07-14 | $55.46 | $55.54 | $55.36 | $55.48 | $52.09 | 169,685 |
2016-07-13 | $55.33 | $55.33 | $55.15 | $55.18 | $51.81 | 36,428 |
2016-07-12 | $55.21 | $55.31 | $55.13 | $55.22 | $51.85 | 28,109 |
2016-07-11 | $54.94 | $55.16 | $54.89 | $54.97 | $51.61 | 29,969 |
2016-07-08 | $54.38 | $54.81 | $54.37 | $54.80 | $51.46 | 29,215 |
2016-07-07 | $54.09 | $54.21 | $53.84 | $53.98 | $50.68 | 17,728 |
2016-07-06 | $53.52 | $53.98 | $53.38 | $53.97 | $50.67 | 16,567 |
2016-07-05 | $53.84 | $54.00 | $53.70 | $53.90 | $50.38 | 24,000 |
2016-07-01 | $53.89 | $54.26 | $53.89 | $54.11 | $50.57 | 45,063 |
2016-06-30 | $53.53 | $53.87 | $53.34 | $53.83 | $50.31 | 60,722 |
2016-06-29 | $52.92 | $53.35 | $52.92 | $53.34 | $49.85 | 24,862 |
2016-06-28 | $52.09 | $52.52 | $52.05 | $52.52 | $49.09 | 47,596 |
2016-06-27 | $51.92 | $51.92 | $51.37 | $51.57 | $48.20 | 61,865 |
2016-06-24 | $52.38 | $53.16 | $52.02 | $52.39 | $48.97 | 55,892 |
2016-06-23 | $53.92 | $54.07 | $53.75 | $54.06 | $50.53 | 25,064 |
2016-06-22 | $53.73 | $53.95 | $53.51 | $53.56 | $50.06 | 66,094 |
2016-06-21 | $53.70 | $53.77 | $53.59 | $53.64 | $50.13 | 34,958 |
2016-06-20 | $53.78 | $53.95 | $53.61 | $53.61 | $50.11 | 16,933 |
2016-06-17 | $53.72 | $53.72 | $53.12 | $53.32 | $49.84 | 23,079 |
2016-06-16 | $53.35 | $53.76 | $53.07 | $53.71 | $50.20 | 20,510 |
2016-06-15 | $53.79 | $53.95 | $53.53 | $53.56 | $50.06 | 17,942 |
2016-06-14 | $53.52 | $53.69 | $53.34 | $53.64 | $50.13 | 18,455 |
2016-06-13 | $53.90 | $54.06 | $53.67 | $53.67 | $50.16 | 24,876 |
2016-06-10 | $54.15 | $54.24 | $53.93 | $54.11 | $50.57 | 18,152 |
2016-06-09 | $54.35 | $54.58 | $54.35 | $54.52 | $50.96 | 124,825 |
2016-06-08 | $54.44 | $54.63 | $54.39 | $54.60 | $51.03 | 100,823 |
2016-06-07 | $54.47 | $54.61 | $54.37 | $54.37 | $50.82 | 50,164 |
2016-06-06 | $54.33 | $54.57 | $54.29 | $54.47 | $50.91 | 19,279 |
2016-06-03 | $54.30 | $54.35 | $53.96 | $54.30 | $50.75 | 22,576 |
2016-06-02 | $54.10 | $54.32 | $54.04 | $54.28 | $50.73 | 32,551 |
2016-06-01 | $54.02 | $54.24 | $53.94 | $54.20 | $50.66 | 133,749 |
2016-05-31 | $54.35 | $54.35 | $53.92 | $54.15 | $50.61 | 50,632 |
2016-05-27 | $53.98 | $54.23 | $53.98 | $54.20 | $50.66 | 26,630 |
2016-05-26 | $53.97 | $54.07 | $53.89 | $54.01 | $50.48 | 88,309 |
2016-05-25 | $53.73 | $54.01 | $53.73 | $53.91 | $50.39 | 22,016 |
2016-05-24 | $53.23 | $53.69 | $53.23 | $53.64 | $50.13 | 27,448 |
2016-05-23 | $52.91 | $53.07 | $52.80 | $52.80 | $49.35 | 27,137 |
2016-05-20 | $52.84 | $53.09 | $52.84 | $52.97 | $49.51 | 25,521 |
2016-05-19 | $52.65 | $52.76 | $52.35 | $52.66 | $49.22 | 26,053 |
2016-05-18 | $52.77 | $53.29 | $52.64 | $52.86 | $49.41 | 23,834 |
2016-05-17 | $53.43 | $53.55 | $52.82 | $52.92 | $49.47 | 75,835 |
2016-05-16 | $53.11 | $53.68 | $53.11 | $53.57 | $50.07 | 25,216 |
2016-05-13 | $53.27 | $53.46 | $52.92 | $53.03 | $49.56 | 28,015 |
2016-05-12 | $53.58 | $53.58 | $53.04 | $53.33 | $49.85 | 25,695 |
2016-05-11 | $53.95 | $53.95 | $53.40 | $53.44 | $49.95 | 22,321 |
2016-05-10 | $53.63 | $54.07 | $53.63 | $54.07 | $50.54 | 26,051 |
2016-05-09 | $53.27 | $53.54 | $53.27 | $53.38 | $49.89 | 22,871 |
2016-05-06 | $52.88 | $53.22 | $52.79 | $53.22 | $49.74 | 28,955 |
2016-05-05 | $53.06 | $53.16 | $52.87 | $52.99 | $49.53 | 38,159 |
2016-05-04 | $52.96 | $53.04 | $52.84 | $52.97 | $49.51 | 23,332 |
2016-05-03 | $53.23 | $53.38 | $53.05 | $53.18 | $49.71 | 26,928 |
2016-05-02 | $53.19 | $53.57 | $53.10 | $53.53 | $50.03 | 57,912 |
2016-04-29 | $53.24 | $53.24 | $52.75 | $53.07 | $49.60 | 33,709 |
2016-04-28 | $53.62 | $53.99 | $53.20 | $53.27 | $49.79 | 29,478 |
2016-04-27 | $53.64 | $53.86 | $53.39 | $53.72 | $50.21 | 29,106 |
2016-04-26 | $54.15 | $54.29 | $53.85 | $53.96 | $50.43 | 41,365 |
2016-04-25 | $53.99 | $54.08 | $53.79 | $54.08 | $50.55 | 26,812 |
2016-04-22 | $54.06 | $54.23 | $53.78 | $54.13 | $50.59 | 15,056 |
2016-04-21 | $54.63 | $54.66 | $54.32 | $54.46 | $50.90 | 40,304 |
2016-04-20 | $54.61 | $54.81 | $54.46 | $54.61 | $51.04 | 60,377 |
2016-04-19 | $54.87 | $54.87 | $54.44 | $54.64 | $51.07 | 44,896 |
2016-04-18 | $54.36 | $54.79 | $54.32 | $54.73 | $51.15 | 24,217 |
2016-04-15 | $54.53 | $54.53 | $54.34 | $54.44 | $50.88 | 46,878 |
2016-04-14 | $54.51 | $54.61 | $54.38 | $54.49 | $50.93 | 190,094 |
2016-04-13 | $54.28 | $54.50 | $54.20 | $54.48 | $50.92 | 148,243 |
2016-04-12 | $53.66 | $54.13 | $53.47 | $54.02 | $50.49 | 189,876 |
2016-04-11 | $53.98 | $54.11 | $53.53 | $53.53 | $50.03 | 31,646 |
2016-04-08 | $54.04 | $54.12 | $53.59 | $53.71 | $50.20 | 32,274 |
2016-04-07 | $54.22 | $54.22 | $53.58 | $53.75 | $50.24 | 33,103 |
2016-04-06 | $53.75 | $54.39 | $53.75 | $54.39 | $50.84 | 18,135 |
2016-04-05 | $53.80 | $53.96 | $53.68 | $53.73 | $50.22 | 23,217 |
2016-04-04 | $54.31 | $54.35 | $54.08 | $54.18 | $50.64 | 315,925 |
2016-04-01 | $53.53 | $54.30 | $53.30 | $54.30 | $50.75 | 175,726 |
2016-03-31 | $53.92 | $53.99 | $53.68 | $53.73 | $50.22 | 36,015 |
2016-03-30 | $53.97 | $54.11 | $53.82 | $53.90 | $50.38 | 38,265 |
2016-03-29 | $52.92 | $53.67 | $52.87 | $53.67 | $50.16 | 52,552 |
2016-03-28 | $53.08 | $53.16 | $52.97 | $53.03 | $49.56 | 80,349 |
2016-03-24 | $52.69 | $52.99 | $52.49 | $52.99 | $49.53 | 35,541 |
2016-03-23 | $53.14 | $53.17 | $52.90 | $52.97 | $49.51 | 29,661 |
2016-03-22 | $53.16 | $53.58 | $53.16 | $53.45 | $49.78 | 40,443 |
2016-03-21 | $53.32 | $53.46 | $53.18 | $53.42 | $49.75 | 45,655 |
2016-03-18 | $53.37 | $53.37 | $53.06 | $53.28 | $49.62 | 39,862 |
2016-03-17 | $52.91 | $53.21 | $52.75 | $53.10 | $49.45 | 30,625 |
2016-03-16 | $52.47 | $53.03 | $52.47 | $52.94 | $49.30 | 55,840 |
2016-03-15 | $52.37 | $52.60 | $52.29 | $52.57 | $48.96 | 29,910 |
2016-03-14 | $52.40 | $52.68 | $52.40 | $52.55 | $48.94 | 72,870 |
2016-03-11 | $52.18 | $52.49 | $52.17 | $52.48 | $48.87 | 152,052 |
2016-03-10 | $51.99 | $52.21 | $51.28 | $51.77 | $48.21 | 82,797 |
2016-03-09 | $51.79 | $51.79 | $51.55 | $51.69 | $48.14 | 35,239 |
2016-03-08 | $51.50 | $51.93 | $51.44 | $51.62 | $48.07 | 27,336 |
2016-03-07 | $51.92 | $52.07 | $51.58 | $51.81 | $48.25 | 91,342 |
2016-03-04 | $52.02 | $52.25 | $51.82 | $52.05 | $48.47 | 23,621 |
2016-03-03 | $51.84 | $51.97 | $51.63 | $51.96 | $48.39 | 15,294 |
2016-03-02 | $51.98 | $51.98 | $51.59 | $51.85 | $48.29 | 40,130 |
2016-03-01 | $51.05 | $51.94 | $50.90 | $51.94 | $48.37 | 134,055 |
2016-02-29 | $51.02 | $51.34 | $50.57 | $50.57 | $47.10 | 85,139 |
2016-02-26 | $51.42 | $51.42 | $50.99 | $50.99 | $47.49 | 23,793 |
2016-02-25 | $50.83 | $51.14 | $50.60 | $51.14 | $47.63 | 62,558 |
2016-02-24 | $49.86 | $50.67 | $49.57 | $50.62 | $47.14 | 42,392 |
2016-02-23 | $50.84 | $50.94 | $50.34 | $50.34 | $46.88 | 82,980 |
2016-02-22 | $50.90 | $51.03 | $50.68 | $50.95 | $47.45 | 90,328 |
2016-02-19 | $50.11 | $50.36 | $49.90 | $50.29 | $46.83 | 50,130 |
2016-02-18 | $50.63 | $50.63 | $50.16 | $50.22 | $46.77 | 48,901 |
2016-02-17 | $50.03 | $50.65 | $49.90 | $50.57 | $47.10 | 32,482 |
2016-02-16 | $49.49 | $49.64 | $49.14 | $49.64 | $46.23 | 50,838 |
2016-02-12 | $48.59 | $48.80 | $48.31 | $48.80 | $45.45 | 188,308 |
2016-02-11 | $47.75 | $48.30 | $47.56 | $48.06 | $44.76 | 79,164 |
2016-02-10 | $48.78 | $49.29 | $48.47 | $48.48 | $45.15 | 66,863 |
2016-02-09 | $47.78 | $48.88 | $47.78 | $48.40 | $45.07 | 39,759 |
2016-02-08 | $48.37 | $48.53 | $47.66 | $48.31 | $44.99 | 120,032 |
2016-02-05 | $50.12 | $50.12 | $48.87 | $48.94 | $45.58 | 32,533 |
2016-02-04 | $50.18 | $50.53 | $49.97 | $50.27 | $46.82 | 20,295 |
2016-02-03 | $50.58 | $50.58 | $49.51 | $50.34 | $46.88 | 13,655 |
2016-02-02 | $50.82 | $50.82 | $50.15 | $50.23 | $46.78 | 26,807 |
2016-02-01 | $50.66 | $51.23 | $50.59 | $51.08 | $47.57 | 12,692 |
2016-01-29 | $49.91 | $50.88 | $49.91 | $50.83 | $47.34 | 21,288 |
2016-01-28 | $50.03 | $50.03 | $49.40 | $49.83 | $46.41 | 21,341 |
2016-01-27 | $50.19 | $50.37 | $49.16 | $49.42 | $46.02 | 52,665 |
2016-01-26 | $50.13 | $50.38 | $49.79 | $50.28 | $46.82 | 42,477 |
2016-01-25 | $50.49 | $50.61 | $49.88 | $49.94 | $46.51 | 46,564 |
2016-01-22 | $50.24 | $50.55 | $50.07 | $50.51 | $47.04 | 89,232 |
2016-01-21 | $49.39 | $49.86 | $48.89 | $49.40 | $46.01 | 347,392 |
2016-01-20 | $48.73 | $49.60 | $47.78 | $49.25 | $45.87 | 39,534 |
2016-01-19 | $49.98 | $49.98 | $49.11 | $49.57 | $46.17 | 47,730 |
2016-01-15 | $49.15 | $49.61 | $48.87 | $49.33 | $45.94 | 143,923 |
2016-01-14 | $49.88 | $50.78 | $49.13 | $50.40 | $46.94 | 45,107 |
2016-01-13 | $51.31 | $51.31 | $49.51 | $49.54 | $46.14 | 32,258 |
2016-01-12 | $51.00 | $51.21 | $50.42 | $51.08 | $47.57 | 42,591 |
2016-01-11 | $50.67 | $50.75 | $49.86 | $50.55 | $47.08 | 31,441 |
2016-01-08 | $51.24 | $51.35 | $50.33 | $50.42 | $46.96 | 61,632 |
2016-01-07 | $51.32 | $51.76 | $50.76 | $50.82 | $47.33 | 52,611 |
2016-01-06 | $51.91 | $52.44 | $51.88 | $52.20 | $48.61 | 24,568 |
2016-01-05 | $52.81 | $52.83 | $52.36 | $52.68 | $49.06 | 44,827 |
2016-01-04 | $52.63 | $52.63 | $52.00 | $52.53 | $48.92 | 70,284 |
2015-12-31 | $54.06 | $54.09 | $53.54 | $53.54 | $49.86 | 30,683 |
2015-12-30 | $54.50 | $54.50 | $54.20 | $54.24 | $50.51 | 24,699 |
2015-12-29 | $54.12 | $54.62 | $54.12 | $54.52 | $50.77 | 102,592 |
2015-12-28 | $53.74 | $53.88 | $53.53 | $53.88 | $50.18 | 24,883 |
2015-12-24 | $53.97 | $54.02 | $53.86 | $53.90 | $50.20 | 57,660 |
2015-12-23 | $53.96 | $54.18 | $53.96 | $54.17 | $50.24 | 37,634 |
2015-12-22 | $53.58 | $53.78 | $53.34 | $53.63 | $49.74 | 45,784 |
2015-12-21 | $53.27 | $53.37 | $52.89 | $53.24 | $49.38 | 25,162 |
2015-12-18 | $53.69 | $53.69 | $52.84 | $52.88 | $49.05 | 27,145 |
2015-12-17 | $54.77 | $54.77 | $53.87 | $53.87 | $49.96 | 28,564 |
2015-12-16 | $54.11 | $54.68 | $53.89 | $54.68 | $50.72 | 16,945 |
2015-12-15 | $53.84 | $54.07 | $53.70 | $53.75 | $49.85 | 38,806 |
2015-12-14 | $53.07 | $53.44 | $52.60 | $53.44 | $49.57 | 32,538 |
2015-12-11 | $53.50 | $53.64 | $53.00 | $53.04 | $49.19 | 45,935 |
2015-12-10 | $54.06 | $54.50 | $54.06 | $54.17 | $50.24 | 14,269 |
2015-12-09 | $54.43 | $54.77 | $53.75 | $53.91 | $50.00 | 33,117 |
2015-12-08 | $54.21 | $54.76 | $54.20 | $54.60 | $50.64 | 72,576 |
2015-12-07 | $54.97 | $54.97 | $54.47 | $54.71 | $50.74 | 45,113 |
2015-12-04 | $53.87 | $55.08 | $53.87 | $54.98 | $50.99 | 175,088 |
2015-12-03 | $54.76 | $54.76 | $53.55 | $53.76 | $49.86 | 28,368 |
2015-12-02 | $54.96 | $55.10 | $54.52 | $54.53 | $50.58 | 25,288 |
2015-12-01 | $54.77 | $55.00 | $54.59 | $55.00 | $51.02 | 33,490 |
2015-11-30 | $54.92 | $54.92 | $54.41 | $54.43 | $50.48 | 26,881 |
2015-11-27 | $54.78 | $54.89 | $54.68 | $54.81 | $50.84 | 10,463 |
2015-11-25 | $54.91 | $54.91 | $54.75 | $54.77 | $50.80 | 20,082 |
2015-11-24 | $54.52 | $54.83 | $54.29 | $54.72 | $50.75 | 23,723 |
2015-11-23 | $54.83 | $55.08 | $54.64 | $54.78 | $50.81 | 50,786 |
2015-11-20 | $54.85 | $55.00 | $54.74 | $54.86 | $50.88 | 37,258 |
2015-11-19 | $54.53 | $54.66 | $54.45 | $54.50 | $50.55 | 29,453 |
2015-11-18 | $53.95 | $54.51 | $53.86 | $54.51 | $50.56 | 22,800 |
2015-11-17 | $53.67 | $53.89 | $53.50 | $53.50 | $49.62 | 49,176 |
2015-11-16 | $52.60 | $53.46 | $52.60 | $53.42 | $49.55 | 38,193 |
2015-11-13 | $53.37 | $53.37 | $52.75 | $52.75 | $48.93 | 21,593 |
2015-11-12 | $53.80 | $53.96 | $53.47 | $53.49 | $49.61 | 26,992 |
2015-11-11 | $54.27 | $54.44 | $54.09 | $54.15 | $50.22 | 10,192 |
2015-11-10 | $53.94 | $54.21 | $53.91 | $54.17 | $50.24 | 15,044 |
2015-11-09 | $54.52 | $54.52 | $53.94 | $54.17 | $50.24 | 71,558 |
2015-11-06 | $54.64 | $54.69 | $54.33 | $54.64 | $50.68 | 27,808 |
2015-11-05 | $54.86 | $54.95 | $54.49 | $54.79 | $50.82 | 26,711 |
2015-11-04 | $55.00 | $55.03 | $54.60 | $54.67 | $50.70 | 74,595 |
2015-11-03 | $54.68 | $55.01 | $54.56 | $54.80 | $50.83 | 14,746 |
2015-11-02 | $54.39 | $54.80 | $54.33 | $54.77 | $50.80 | 27,074 |
2015-10-30 | $54.59 | $54.59 | $54.24 | $54.24 | $50.31 | 22,396 |
2015-10-29 | $54.39 | $54.63 | $54.31 | $54.50 | $50.55 | 19,684 |
2015-10-28 | $54.05 | $54.43 | $53.76 | $54.43 | $50.48 | 21,156 |
2015-10-27 | $53.90 | $54.03 | $53.73 | $53.91 | $50.00 | 15,041 |
2015-10-26 | $53.78 | $54.00 | $53.72 | $53.90 | $49.99 | 19,430 |
2015-10-23 | $53.85 | $54.00 | $53.53 | $53.85 | $49.95 | 35,122 |
2015-10-22 | $52.40 | $52.96 | $52.40 | $52.87 | $49.04 | 23,444 |
2015-10-21 | $52.49 | $52.49 | $51.99 | $52.02 | $48.25 | 68,281 |
2015-10-20 | $52.41 | $52.59 | $52.21 | $52.31 | $48.52 | 372,824 |
2015-10-19 | $52.20 | $52.54 | $52.15 | $52.52 | $48.71 | 310,854 |
2015-10-16 | $52.18 | $52.32 | $51.99 | $52.32 | $48.53 | 24,053 |
2015-10-15 | $51.45 | $52.08 | $51.45 | $52.05 | $48.28 | 15,085 |
2015-10-14 | $51.75 | $51.75 | $51.18 | $51.23 | $47.52 | 15,294 |
2015-10-13 | $51.65 | $52.01 | $51.55 | $51.57 | $47.83 | 7,315 |
2015-10-12 | $51.73 | $51.94 | $51.70 | $51.86 | $48.10 | 4,539 |
2015-10-09 | $51.68 | $51.79 | $51.53 | $51.74 | $47.99 | 24,649 |
2015-10-08 | $51.01 | $51.52 | $50.82 | $51.48 | $47.75 | 31,985 |
2015-10-07 | $51.04 | $51.17 | $50.67 | $51.13 | $47.42 | 20,105 |
2015-10-06 | $51.09 | $51.15 | $50.58 | $50.85 | $47.16 | 19,254 |
2015-10-05 | $50.75 | $51.20 | $50.72 | $51.15 | $47.44 | 9,919 |
2015-10-02 | $49.12 | $50.37 | $49.01 | $50.37 | $46.72 | 11,141 |
2015-10-01 | $49.52 | $49.73 | $49.08 | $49.73 | $46.12 | 16,877 |
2015-09-30 | $49.15 | $49.50 | $48.89 | $49.44 | $45.86 | 36,122 |
2015-09-29 | $48.56 | $49.07 | $48.25 | $48.59 | $45.07 | 41,370 |
2015-09-28 | $49.69 | $49.69 | $48.57 | $48.58 | $45.06 | 26,901 |
2015-09-25 | $50.77 | $50.77 | $49.71 | $49.98 | $46.36 | 49,033 |
2015-09-24 | $50.21 | $50.51 | $49.81 | $50.51 | $46.67 | 31,919 |
2015-09-23 | $50.75 | $50.83 | $50.49 | $50.60 | $46.75 | 10,161 |
2015-09-22 | $50.64 | $50.76 | $50.30 | $50.67 | $46.82 | 51,531 |
2015-09-21 | $51.42 | $51.68 | $51.12 | $51.28 | $47.38 | 288,059 |
2015-09-18 | $51.12 | $51.61 | $51.11 | $51.11 | $47.23 | 17,638 |
2015-09-17 | $51.64 | $52.42 | $51.58 | $51.86 | $47.92 | 17,728 |
2015-09-16 | $51.46 | $51.75 | $51.30 | $51.72 | $47.79 | 11,454 |
2015-09-15 | $50.91 | $51.51 | $50.84 | $51.40 | $47.49 | 23,872 |
2015-09-14 | $51.09 | $51.09 | $50.59 | $50.72 | $46.87 | 11,272 |
2015-09-11 | $50.35 | $50.85 | $50.32 | $50.85 | $46.99 | 200,796 |
2015-09-10 | $50.15 | $50.84 | $50.08 | $50.51 | $46.67 | 38,923 |
2015-09-09 | $51.29 | $51.29 | $50.06 | $50.20 | $46.38 | 14,723 |
2015-09-08 | $50.46 | $50.84 | $50.28 | $50.84 | $46.98 | 37,101 |
2015-09-04 | $49.74 | $49.85 | $49.30 | $49.68 | $45.90 | 25,944 |
2015-09-03 | $50.56 | $50.77 | $50.15 | $50.24 | $46.42 | 19,483 |
2015-09-02 | $49.94 | $50.31 | $49.50 | $50.31 | $46.49 | 31,864 |
2015-09-01 | $50.19 | $50.19 | $48.96 | $49.28 | $45.53 | 112,752 |
2015-08-31 | $51.02 | $51.10 | $50.59 | $50.69 | $46.84 | 22,163 |
2015-08-28 | $51.04 | $51.32 | $50.95 | $51.29 | $47.39 | 26,423 |
2015-08-27 | $50.88 | $51.31 | $50.36 | $51.31 | $47.41 | 75,678 |
2015-08-26 | $48.99 | $50.16 | $48.40 | $50.14 | $46.33 | 77,051 |
2015-08-25 | $50.27 | $50.34 | $48.03 | $48.03 | $44.38 | 452,905 |
2015-08-24 | $49.99 | $50.14 | $33.15 | $48.44 | $44.76 | 133,817 |
2015-08-21 | $51.76 | $51.82 | $50.47 | $50.49 | $46.65 | 68,348 |
2015-08-20 | $53.07 | $53.07 | $52.27 | $52.28 | $48.31 | 23,974 |
2015-08-19 | $53.50 | $53.87 | $53.23 | $53.49 | $49.42 | 10,175 |
2015-08-18 | $53.88 | $53.96 | $53.76 | $53.83 | $49.74 | 17,290 |
iShares Russell Top 200 Growth ETF (IWY) News Headlines
Recent iShares Russell Top 200 Growth ETF (IWY) News
Similar Companies to iShares Russell Top 200 Growth ETF (IWY) 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 | -- | -- | -- |