iShares Global Tech ETF (IXN) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.08 ($-0.16) -0.24%
iShares Global Tech ETF - Daily Information
Click for more stock information on iShares Global Tech ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $64.28 |
Previous Close | $67.08 |
High | $69.97 |
Low | $63.58 |
Adjusted Open | $64.28 |
Previous Adjusted Close | $67.08 |
Adjusted High | $69.97 |
Adjusted Low | $63.58 |
About iShares Global Tech ETF (IXN)
The Fund seeks to track the investment results of the S&P Global 1200 Information Technology IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the information technology sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, China, Finland, France, Germany, Italy, Japan, the Netherlands, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Tech ETF (IXN)
Historical Stock Data for iShares Global Tech ETF (IXN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-07 | $64.28 | $69.97 | $63.58 | $67.08 | $67.08 | 929,917 |
2025-04-04 | $69.29 | $69.93 | $67.18 | $67.24 | $67.24 | 2,020,996 |
2025-04-03 | $73.05 | $73.37 | $71.74 | $71.84 | $71.84 | 1,409,227 |
2025-04-02 | $75.25 | $77.37 | $75.25 | $76.85 | $76.85 | 131,994 |
2025-04-01 | $75.36 | $76.41 | $74.98 | $76.34 | $76.34 | 255,723 |
2025-03-31 | $74.36 | $75.91 | $73.86 | $75.74 | $75.74 | 915,873 |
2025-03-28 | $77.10 | $77.45 | $75.55 | $75.73 | $75.73 | 672,320 |
2025-03-27 | $77.74 | $78.16 | $77.33 | $77.72 | $77.72 | 341,189 |
2025-03-26 | $79.62 | $79.81 | $77.99 | $78.25 | $78.25 | 145,882 |
2025-03-25 | $79.74 | $80.09 | $79.69 | $79.97 | $79.97 | 154,349 |
2025-03-24 | $79.54 | $79.80 | $79.32 | $79.68 | $79.68 | 151,378 |
2025-03-21 | $77.37 | $78.61 | $77.21 | $78.49 | $78.49 | 118,035 |
2025-03-20 | $77.85 | $79.10 | $77.84 | $78.39 | $78.39 | 114,699 |
2025-03-19 | $78.07 | $79.51 | $77.77 | $78.63 | $78.63 | 256,797 |
2025-03-18 | $78.30 | $78.47 | $77.50 | $77.86 | $77.86 | 132,157 |
2025-03-17 | $78.41 | $79.43 | $78.13 | $78.95 | $78.95 | 230,256 |
2025-03-14 | $77.23 | $78.51 | $77.23 | $78.42 | $78.42 | 198,890 |
2025-03-13 | $77.35 | $77.50 | $76.01 | $76.21 | $76.21 | 240,908 |
2025-03-12 | $77.82 | $78.42 | $76.97 | $77.69 | $77.69 | 207,672 |
2025-03-11 | $76.65 | $77.66 | $75.67 | $76.59 | $76.59 | 562,862 |
2025-03-10 | $78.43 | $78.58 | $75.83 | $76.63 | $76.63 | 1,247,599 |
2025-03-07 | $78.87 | $80.28 | $78.18 | $80.14 | $80.14 | 240,033 |
2025-03-06 | $79.64 | $80.63 | $78.57 | $78.86 | $78.86 | 163,436 |
2025-03-05 | $80.43 | $81.42 | $79.49 | $81.20 | $81.20 | 150,639 |
2025-03-04 | $79.22 | $81.39 | $78.43 | $79.97 | $79.97 | 932,722 |
2025-03-03 | $82.84 | $82.93 | $79.25 | $79.85 | $79.85 | 410,647 |
2025-02-28 | $80.83 | $82.45 | $80.19 | $82.40 | $82.40 | 690,709 |
2025-02-27 | $85.01 | $85.05 | $81.33 | $81.44 | $81.44 | 192,023 |
2025-02-26 | $84.71 | $85.55 | $84.18 | $84.73 | $84.73 | 109,332 |
2025-02-25 | $84.79 | $85.04 | $83.39 | $83.95 | $83.95 | 378,464 |
2025-02-24 | $86.38 | $86.86 | $84.89 | $84.89 | $84.89 | 168,696 |
2025-02-21 | $88.23 | $88.33 | $86.05 | $86.12 | $86.12 | 2,549,394 |
2025-02-20 | $88.33 | $88.50 | $87.30 | $88.19 | $88.19 | 154,350 |
2025-02-19 | $88.19 | $88.62 | $87.77 | $88.35 | $88.35 | 168,146 |
2025-02-18 | $88.20 | $88.52 | $87.81 | $88.40 | $88.40 | 204,090 |
2025-02-14 | $87.16 | $87.79 | $87.14 | $87.75 | $87.75 | 111,333 |
2025-02-13 | $86.02 | $87.38 | $85.93 | $87.33 | $87.33 | 134,401 |
2025-02-12 | $84.79 | $86.06 | $84.69 | $86.06 | $86.06 | 134,753 |
2025-02-11 | $85.45 | $86.37 | $85.40 | $86.10 | $86.10 | 185,576 |
2025-02-10 | $85.19 | $86.04 | $85.19 | $85.87 | $85.87 | 431,470 |
2025-02-07 | $85.61 | $86.00 | $84.32 | $84.53 | $84.53 | 323,666 |
2025-02-06 | $84.98 | $85.37 | $84.77 | $85.33 | $85.33 | 208,466 |
2025-02-05 | $83.69 | $84.95 | $83.69 | $84.89 | $84.89 | 135,650 |
2025-02-04 | $82.61 | $83.80 | $82.60 | $83.57 | $83.57 | 104,632 |
2025-02-03 | $81.53 | $82.80 | $81.13 | $82.30 | $82.30 | 320,299 |
2025-01-31 | $85.35 | $85.68 | $83.47 | $83.64 | $83.64 | 142,931 |
2025-01-30 | $84.00 | $84.63 | $83.47 | $84.30 | $84.30 | 154,633 |
2025-01-29 | $84.40 | $84.46 | $83.12 | $83.89 | $83.89 | 79,274 |
2025-01-28 | $82.79 | $84.72 | $81.86 | $84.63 | $84.63 | 98,153 |
2025-01-27 | $82.71 | $83.47 | $81.51 | $82.19 | $82.19 | 277,328 |
2025-01-24 | $88.22 | $88.24 | $86.80 | $87.00 | $87.00 | 199,683 |
2025-01-23 | $87.01 | $87.82 | $86.91 | $87.70 | $87.70 | 240,929 |
2025-01-22 | $86.96 | $87.93 | $86.85 | $87.61 | $87.61 | 312,350 |
2025-01-21 | $85.54 | $86.09 | $84.90 | $85.98 | $85.98 | 290,105 |
2025-01-17 | $85.62 | $85.62 | $85.06 | $85.30 | $85.30 | 117,396 |
2025-01-16 | $85.50 | $85.68 | $84.02 | $84.09 | $84.09 | 236,526 |
2025-01-15 | $84.21 | $84.90 | $84.07 | $84.79 | $84.79 | 180,309 |
2025-01-14 | $83.59 | $83.86 | $82.49 | $83.02 | $83.02 | 213,275 |
2025-01-13 | $82.14 | $83.01 | $82.00 | $82.91 | $82.91 | 310,553 |
2025-01-10 | $84.62 | $84.89 | $83.37 | $83.87 | $83.87 | 1,647,919 |
2025-01-08 | $85.91 | $85.96 | $85.15 | $85.76 | $85.76 | 137,327 |
2025-01-07 | $88.36 | $88.36 | $85.45 | $85.67 | $85.67 | 154,669 |
2025-01-06 | $87.30 | $88.40 | $87.24 | $87.62 | $87.62 | 798,657 |
2025-01-03 | $84.98 | $86.10 | $84.98 | $86.08 | $86.08 | 112,508 |
2025-01-02 | $85.21 | $85.55 | $83.83 | $84.51 | $84.51 | 175,156 |
2024-12-31 | $85.72 | $85.81 | $84.56 | $84.75 | $84.75 | 77,656 |
2024-12-30 | $85.18 | $86.27 | $84.94 | $85.52 | $85.52 | 86,503 |
2024-12-27 | $87.18 | $87.18 | $85.70 | $86.52 | $86.52 | 118,456 |
2024-12-26 | $87.19 | $87.86 | $87.08 | $87.51 | $87.51 | 69,603 |
2024-12-24 | $87.21 | $87.59 | $86.93 | $87.57 | $87.57 | 39,594 |
2024-12-23 | $85.86 | $86.83 | $85.59 | $86.71 | $86.71 | 100,339 |
2024-12-20 | $83.91 | $86.27 | $83.74 | $85.61 | $85.61 | 98,988 |
2024-12-19 | $85.29 | $85.50 | $84.52 | $84.55 | $84.55 | 132,363 |
2024-12-18 | $87.61 | $87.75 | $84.38 | $84.58 | $84.58 | 187,931 |
2024-12-17 | $87.25 | $87.52 | $86.82 | $87.32 | $87.32 | 168,745 |
2024-12-16 | $86.88 | $87.89 | $86.88 | $87.84 | $87.64 | 185,629 |
2024-12-13 | $87.07 | $87.41 | $86.25 | $86.85 | $86.85 | 121,698 |
2024-12-12 | $86.05 | $86.48 | $85.98 | $86.10 | $86.10 | 105,680 |
2024-12-11 | $85.96 | $86.72 | $85.84 | $86.41 | $86.41 | 149,784 |
2024-12-10 | $86.10 | $86.30 | $85.14 | $85.41 | $85.41 | 225,184 |
2024-12-09 | $86.25 | $86.65 | $86.17 | $86.27 | $86.27 | 115,172 |
2024-12-06 | $86.24 | $86.84 | $86.24 | $86.55 | $86.55 | 138,695 |
2024-12-05 | $86.37 | $86.63 | $86.15 | $86.28 | $86.28 | 185,641 |
2024-12-04 | $86.00 | $86.49 | $85.87 | $86.41 | $86.41 | 257,577 |
2024-12-03 | $84.47 | $85.17 | $84.34 | $85.15 | $85.15 | 183,277 |
2024-12-02 | $83.84 | $84.98 | $83.84 | $84.80 | $84.80 | 404,124 |
2024-11-29 | $83.02 | $83.90 | $82.88 | $83.80 | $83.80 | 106,335 |
2024-11-27 | $83.43 | $83.57 | $82.40 | $82.94 | $82.94 | 91,413 |
2024-11-26 | $83.74 | $84.05 | $83.62 | $83.86 | $83.86 | 202,348 |
2024-11-25 | $83.95 | $84.25 | $83.15 | $83.60 | $83.60 | 206,977 |
2024-11-22 | $83.14 | $83.54 | $82.96 | $83.38 | $83.38 | 161,487 |
2024-11-21 | $83.27 | $83.52 | $82.12 | $83.15 | $83.15 | 232,144 |
2024-11-20 | $82.62 | $82.82 | $81.60 | $82.57 | $82.57 | 115,683 |
2024-11-19 | $81.77 | $82.91 | $81.77 | $82.73 | $82.73 | 114,295 |
2024-11-18 | $81.81 | $82.59 | $81.67 | $82.30 | $82.30 | 116,619 |
2024-11-15 | $82.71 | $82.86 | $81.64 | $81.84 | $81.84 | 154,180 |
2024-11-14 | $83.83 | $84.19 | $83.51 | $83.57 | $83.57 | 151,740 |
2024-11-13 | $83.70 | $84.27 | $83.35 | $83.73 | $83.73 | 146,608 |
2024-11-12 | $83.86 | $84.10 | $83.51 | $84.02 | $84.02 | 92,663 |
2024-11-11 | $84.63 | $84.66 | $83.48 | $83.99 | $83.99 | 94,574 |
2024-11-08 | $84.85 | $85.02 | $84.47 | $84.68 | $84.68 | 71,266 |
2024-11-07 | $84.05 | $85.12 | $84.01 | $85.02 | $85.02 | 128,432 |
2024-11-06 | $82.58 | $83.56 | $82.54 | $83.37 | $83.37 | 140,921 |
2024-11-05 | $81.08 | $82.10 | $81.08 | $81.93 | $81.93 | 82,509 |
2024-11-04 | $80.97 | $81.36 | $80.62 | $80.79 | $80.79 | 144,590 |
2024-11-01 | $80.72 | $81.59 | $80.52 | $80.94 | $80.94 | 374,974 |
2024-10-31 | $82.12 | $82.12 | $80.49 | $80.67 | $80.67 | 231,800 |
2024-10-30 | $83.66 | $83.84 | $83.00 | $83.06 | $83.06 | 458,905 |
2024-10-29 | $83.34 | $84.47 | $83.11 | $84.29 | $84.29 | 239,164 |
2024-10-28 | $83.83 | $83.94 | $83.26 | $83.26 | $83.26 | 120,670 |
2024-10-25 | $83.39 | $84.14 | $83.24 | $83.32 | $83.32 | 116,653 |
2024-10-24 | $82.93 | $83.03 | $82.41 | $82.92 | $82.92 | 195,285 |
2024-10-23 | $83.52 | $83.75 | $82.03 | $82.70 | $82.70 | 243,436 |
2024-10-22 | $83.39 | $84.17 | $83.28 | $84.00 | $84.00 | 91,466 |
2024-10-21 | $83.50 | $84.01 | $83.24 | $84.01 | $84.01 | 127,363 |
2024-10-18 | $84.09 | $84.09 | $83.60 | $83.71 | $83.71 | 224,676 |
2024-10-17 | $84.10 | $84.20 | $83.38 | $83.40 | $83.40 | 223,003 |
2024-10-16 | $83.01 | $83.03 | $82.18 | $82.86 | $82.86 | 151,508 |
2024-10-15 | $84.88 | $84.89 | $82.58 | $82.85 | $82.85 | 207,681 |
2024-10-14 | $83.94 | $84.76 | $83.94 | $84.51 | $84.51 | 288,162 |
2024-10-11 | $83.40 | $83.75 | $83.15 | $83.61 | $83.61 | 122,622 |
2024-10-10 | $82.86 | $83.59 | $82.68 | $83.36 | $83.36 | 121,524 |
2024-10-09 | $82.75 | $83.68 | $82.45 | $83.65 | $83.65 | 142,585 |
2024-10-08 | $81.83 | $82.77 | $81.69 | $82.67 | $82.67 | 98,654 |
2024-10-07 | $81.54 | $82.01 | $81.11 | $81.20 | $81.20 | 91,421 |
2024-10-04 | $82.17 | $82.17 | $81.27 | $81.98 | $81.98 | 90,833 |
2024-10-03 | $80.89 | $81.84 | $80.72 | $81.23 | $81.23 | 106,255 |
2024-10-02 | $80.80 | $81.49 | $80.21 | $81.19 | $81.19 | 132,006 |
2024-10-01 | $82.54 | $82.54 | $80.22 | $80.81 | $80.81 | 216,351 |
2024-09-30 | $82.08 | $82.61 | $81.62 | $82.53 | $82.53 | 217,552 |
2024-09-27 | $83.33 | $83.45 | $82.25 | $82.46 | $82.46 | 149,495 |
2024-09-26 | $83.75 | $83.93 | $82.61 | $83.36 | $83.36 | 84,988 |
2024-09-25 | $81.89 | $82.45 | $81.77 | $82.02 | $82.02 | 129,820 |
2024-09-24 | $81.86 | $82.16 | $81.12 | $82.00 | $82.00 | 182,381 |
2024-09-23 | $81.63 | $81.77 | $81.24 | $81.54 | $81.54 | 785,722 |
2024-09-20 | $81.56 | $81.92 | $80.89 | $81.46 | $81.46 | 125,191 |
2024-09-19 | $81.76 | $82.48 | $81.35 | $81.99 | $81.99 | 157,598 |
2024-09-18 | $80.19 | $80.93 | $79.50 | $79.63 | $79.63 | 98,320 |
2024-09-17 | $80.81 | $80.96 | $79.80 | $80.08 | $80.08 | 109,795 |
2024-09-16 | $80.19 | $80.48 | $79.54 | $80.29 | $80.29 | 124,741 |
2024-09-13 | $80.50 | $80.97 | $80.30 | $80.71 | $80.71 | 517,447 |
2024-09-12 | $79.74 | $80.73 | $79.15 | $80.33 | $80.33 | 232,335 |
2024-09-11 | $77.42 | $79.71 | $76.24 | $79.67 | $79.67 | 201,031 |
2024-09-10 | $76.58 | $77.16 | $75.78 | $77.12 | $77.12 | 171,982 |
2024-09-09 | $75.97 | $76.32 | $75.32 | $76.29 | $76.29 | 99,506 |
2024-09-06 | $77.14 | $77.32 | $74.83 | $75.08 | $75.08 | 452,767 |
2024-09-05 | $76.80 | $78.15 | $76.78 | $77.20 | $77.20 | 112,937 |
2024-09-04 | $76.60 | $78.11 | $76.41 | $77.38 | $77.38 | 141,733 |
2024-09-03 | $80.57 | $80.57 | $77.31 | $77.60 | $77.60 | 725,727 |
2024-08-30 | $81.27 | $81.71 | $80.50 | $81.35 | $81.35 | 62,387 |
2024-08-29 | $81.11 | $82.19 | $80.32 | $80.50 | $80.50 | 112,176 |
2024-08-28 | $81.96 | $82.18 | $80.50 | $81.10 | $81.10 | 84,102 |
2024-08-27 | $80.98 | $82.16 | $80.57 | $82.04 | $82.04 | 89,110 |
2024-08-26 | $82.47 | $82.71 | $81.16 | $81.40 | $81.40 | 122,649 |
2024-08-23 | $81.99 | $83.00 | $81.71 | $82.65 | $82.65 | 119,851 |
2024-08-22 | $83.60 | $83.64 | $81.04 | $81.28 | $81.28 | 173,315 |
2024-08-21 | $82.76 | $83.40 | $82.48 | $83.15 | $83.15 | 2,730,095 |
2024-08-20 | $82.79 | $83.12 | $82.19 | $82.62 | $82.62 | 132,379 |
2024-08-19 | $81.69 | $82.92 | $81.30 | $82.91 | $82.91 | 123,606 |
2024-08-16 | $81.10 | $81.84 | $80.96 | $81.67 | $81.67 | 119,789 |
2024-08-15 | $80.18 | $81.53 | $80.03 | $81.39 | $81.39 | 247,662 |
2024-08-14 | $79.45 | $79.61 | $78.33 | $79.25 | $79.25 | 263,149 |
2024-08-13 | $77.47 | $78.96 | $77.47 | $78.93 | $78.93 | 348,474 |
2024-08-12 | $76.18 | $77.26 | $76.00 | $76.57 | $76.57 | 122,988 |
2024-08-09 | $75.53 | $76.43 | $75.15 | $76.04 | $76.04 | 122,895 |
2024-08-08 | $74.47 | $75.87 | $73.39 | $75.65 | $75.65 | 226,277 |
2024-08-07 | $75.86 | $76.23 | $73.03 | $73.09 | $73.09 | 581,191 |
2024-08-06 | $73.67 | $75.23 | $72.82 | $73.92 | $73.92 | 250,819 |
2024-08-05 | $69.92 | $74.13 | $69.77 | $73.00 | $73.00 | 1,028,925 |
2024-08-02 | $75.40 | $76.17 | $74.41 | $75.50 | $75.50 | 600,369 |
2024-08-01 | $80.33 | $81.20 | $77.00 | $77.68 | $77.68 | 843,001 |
2024-07-31 | $79.84 | $80.96 | $79.43 | $80.71 | $80.71 | 114,074 |
2024-07-30 | $79.24 | $79.37 | $76.70 | $77.28 | $77.28 | 380,318 |
2024-07-29 | $79.69 | $79.94 | $78.66 | $78.91 | $78.91 | 146,709 |
2024-07-26 | $79.31 | $79.83 | $78.72 | $79.27 | $79.27 | 147,118 |
2024-07-25 | $79.01 | $80.10 | $77.25 | $78.36 | $78.36 | 229,192 |
2024-07-24 | $81.62 | $81.72 | $79.17 | $79.27 | $79.27 | 493,868 |
2024-07-23 | $82.65 | $83.37 | $82.49 | $82.69 | $82.69 | 70,117 |
2024-07-22 | $82.14 | $82.92 | $81.78 | $82.81 | $82.81 | 129,636 |
2024-07-19 | $82.01 | $82.38 | $81.11 | $81.24 | $81.24 | 85,339 |
2024-07-18 | $83.37 | $83.58 | $81.37 | $82.37 | $82.37 | 282,937 |
2024-07-17 | $84.11 | $84.11 | $82.56 | $82.69 | $82.69 | 292,850 |
2024-07-16 | $86.66 | $86.77 | $85.67 | $86.23 | $86.23 | 136,228 |
2024-07-15 | $86.73 | $87.18 | $85.93 | $86.23 | $86.23 | 249,199 |
2024-07-12 | $85.68 | $87.10 | $85.59 | $86.20 | $86.20 | 192,889 |
2024-07-11 | $88.10 | $88.10 | $85.41 | $85.68 | $85.68 | 234,425 |
2024-07-10 | $87.14 | $87.89 | $86.82 | $87.81 | $87.81 | 114,543 |
2024-07-09 | $86.96 | $87.21 | $86.05 | $86.45 | $86.45 | 134,331 |
2024-07-08 | $86.33 | $86.75 | $86.14 | $86.54 | $86.54 | 154,073 |
2024-07-05 | $85.66 | $86.18 | $85.53 | $85.85 | $85.85 | 89,056 |
2024-07-03 | $84.11 | $85.44 | $84.11 | $85.41 | $85.41 | 121,666 |
2024-07-02 | $82.96 | $84.15 | $82.81 | $84.11 | $84.11 | 196,292 |
2024-07-01 | $83.17 | $83.71 | $82.05 | $83.62 | $83.62 | 243,618 |
2024-06-28 | $83.41 | $84.32 | $82.82 | $82.82 | $82.82 | 211,958 |
2024-06-27 | $83.03 | $83.50 | $82.80 | $82.96 | $82.96 | 88,411 |
2024-06-26 | $82.88 | $83.24 | $82.39 | $82.88 | $82.88 | 122,163 |
2024-06-25 | $81.94 | $82.94 | $81.69 | $82.86 | $82.86 | 214,225 |
2024-06-24 | $82.59 | $83.09 | $81.44 | $81.49 | $81.49 | 277,572 |
2024-06-21 | $83.36 | $84.01 | $82.85 | $83.22 | $83.22 | 383,383 |
2024-06-20 | $85.46 | $85.46 | $83.50 | $83.75 | $83.75 | 567,986 |
2024-06-18 | $84.62 | $84.96 | $84.35 | $84.80 | $84.80 | 277,154 |
2024-06-17 | $83.65 | $84.69 | $83.22 | $84.39 | $84.39 | 309,510 |
2024-06-14 | $82.84 | $83.36 | $82.65 | $83.27 | $83.27 | 294,715 |
2024-06-13 | $83.25 | $83.33 | $82.48 | $83.06 | $83.06 | 160,082 |
2024-06-12 | $81.42 | $83.08 | $81.31 | $82.49 | $82.49 | 365,048 |
2024-06-11 | $79.05 | $80.33 | $78.92 | $80.33 | $80.33 | 160,361 |
2024-06-10 | $78.92 | $79.71 | $78.76 | $79.41 | $79.25 | 131,592 |
2024-06-07 | $78.92 | $79.52 | $78.77 | $79.17 | $79.17 | 114,461 |
2024-06-06 | $79.59 | $79.62 | $78.84 | $79.12 | $79.12 | 83,155 |
2024-06-05 | $78.10 | $79.28 | $78.03 | $79.26 | $79.26 | 320,964 |
2024-06-04 | $77.03 | $77.32 | $76.63 | $77.24 | $77.24 | 108,309 |
2024-06-03 | $77.27 | $77.38 | $76.15 | $77.06 | $77.06 | 284,163 |
2024-05-31 | $76.76 | $76.82 | $74.92 | $76.32 | $76.32 | 159,566 |
2024-05-30 | $77.43 | $77.61 | $76.30 | $76.52 | $76.52 | 122,799 |
2024-05-29 | $77.75 | $78.46 | $77.65 | $78.09 | $78.09 | 398,400 |
2024-05-28 | $78.53 | $78.90 | $78.16 | $78.68 | $78.68 | 260,990 |
2024-05-24 | $77.43 | $78.03 | $77.10 | $77.89 | $77.89 | 80,584 |
2024-05-23 | $78.48 | $78.48 | $76.90 | $77.15 | $77.15 | 110,492 |
2024-05-22 | $77.14 | $77.29 | $76.57 | $77.00 | $77.00 | 89,894 |
2024-05-21 | $76.53 | $76.98 | $76.36 | $76.93 | $76.93 | 70,809 |
2024-05-20 | $76.10 | $76.97 | $75.97 | $76.84 | $76.84 | 63,902 |
2024-05-17 | $76.32 | $76.32 | $75.57 | $75.90 | $75.90 | 71,588 |
2024-05-16 | $76.67 | $76.77 | $76.17 | $76.21 | $76.21 | 175,135 |
2024-05-15 | $75.34 | $76.60 | $75.27 | $76.54 | $76.54 | 159,394 |
2024-05-14 | $74.10 | $74.96 | $74.05 | $74.92 | $74.92 | 52,322 |
2024-05-13 | $74.49 | $74.49 | $73.84 | $74.14 | $74.14 | 108,316 |
2024-05-10 | $73.96 | $74.34 | $73.68 | $73.89 | $73.89 | 104,267 |
2024-05-09 | $73.70 | $73.80 | $73.25 | $73.62 | $73.62 | 56,773 |
2024-05-08 | $73.40 | $73.83 | $73.15 | $73.81 | $73.81 | 71,627 |
2024-05-07 | $74.06 | $74.25 | $73.61 | $73.62 | $73.62 | 129,237 |
2024-05-06 | $73.26 | $73.90 | $73.09 | $73.87 | $73.87 | 85,620 |
2024-05-03 | $72.76 | $73.19 | $72.58 | $72.86 | $72.86 | 194,649 |
2024-05-02 | $70.74 | $71.08 | $69.90 | $70.86 | $70.86 | 286,379 |
2024-05-01 | $70.19 | $71.32 | $69.65 | $69.83 | $69.83 | 88,466 |
2024-04-30 | $71.79 | $72.17 | $70.48 | $70.48 | $70.48 | 83,604 |
2024-04-29 | $72.08 | $72.21 | $71.73 | $72.05 | $72.05 | 70,852 |
2024-04-26 | $71.48 | $72.23 | $71.13 | $71.80 | $71.80 | 116,228 |
2024-04-25 | $69.76 | $70.97 | $69.55 | $70.75 | $70.75 | 92,603 |
2024-04-24 | $71.38 | $71.52 | $70.51 | $70.84 | $70.84 | 102,396 |
2024-04-23 | $69.70 | $70.70 | $69.68 | $70.51 | $70.51 | 194,004 |
2024-04-22 | $69.12 | $69.78 | $68.61 | $69.38 | $69.38 | 828,526 |
2024-04-19 | $70.19 | $70.43 | $68.53 | $68.72 | $68.72 | 380,582 |
2024-04-18 | $71.39 | $71.52 | $70.49 | $70.59 | $70.59 | 1,579,282 |
2024-04-17 | $72.69 | $72.90 | $71.31 | $71.31 | $71.31 | 205,980 |
2024-04-16 | $72.46 | $72.88 | $72.24 | $72.58 | $72.58 | 338,021 |
2024-04-15 | $74.26 | $74.40 | $72.37 | $72.46 | $72.46 | 262,373 |
2024-04-12 | $74.18 | $74.51 | $73.60 | $73.80 | $73.80 | 188,590 |
2024-04-11 | $73.99 | $75.24 | $73.61 | $75.15 | $75.15 | 215,586 |
2024-04-10 | $73.48 | $73.84 | $73.33 | $73.61 | $73.61 | 105,488 |
2024-04-09 | $74.54 | $74.77 | $73.51 | $74.46 | $74.46 | 99,790 |
2024-04-08 | $74.44 | $74.56 | $74.00 | $74.10 | $74.10 | 138,253 |
2024-04-05 | $73.66 | $74.53 | $73.52 | $74.25 | $74.25 | 79,329 |
2024-04-04 | $75.33 | $75.65 | $73.34 | $73.38 | $73.38 | 94,863 |
2024-04-03 | $74.00 | $75.07 | $73.95 | $74.61 | $74.61 | 195,604 |
2024-04-02 | $74.28 | $74.61 | $73.84 | $74.45 | $74.45 | 420,931 |
2024-04-01 | $74.91 | $75.68 | $74.76 | $75.05 | $75.05 | 1,327,747 |
2024-03-28 | $74.84 | $75.05 | $74.52 | $74.81 | $74.81 | 71,970 |
2024-03-27 | $75.30 | $75.30 | $74.46 | $74.95 | $74.95 | 79,935 |
2024-03-26 | $75.48 | $75.63 | $74.76 | $74.79 | $74.79 | 75,673 |
2024-03-25 | $75.00 | $75.60 | $74.75 | $75.16 | $75.16 | 900,056 |
2024-03-22 | $75.28 | $75.80 | $75.11 | $75.60 | $75.60 | 89,147 |
2024-03-21 | $76.04 | $76.25 | $75.33 | $75.43 | $75.43 | 151,435 |
2024-03-20 | $74.40 | $75.24 | $74.00 | $75.24 | $75.24 | 127,752 |
2024-03-19 | $73.36 | $74.24 | $73.01 | $74.15 | $74.15 | 109,147 |
2024-03-18 | $74.22 | $74.70 | $73.71 | $73.85 | $73.85 | 77,668 |
2024-03-15 | $73.49 | $73.93 | $73.12 | $73.41 | $73.41 | 199,353 |
2024-03-14 | $74.88 | $75.12 | $74.08 | $74.53 | $74.53 | 80,911 |
2024-03-13 | $75.13 | $75.14 | $74.27 | $74.58 | $74.58 | 67,599 |
2024-03-12 | $74.44 | $75.31 | $73.78 | $75.31 | $75.31 | 89,672 |
2024-03-11 | $73.82 | $74.00 | $73.37 | $73.72 | $73.72 | 135,950 |
2024-03-08 | $75.49 | $76.06 | $74.11 | $74.21 | $74.21 | 238,752 |
2024-03-07 | $74.69 | $75.50 | $74.42 | $75.30 | $75.30 | 186,719 |
2024-03-06 | $74.12 | $74.57 | $73.51 | $74.03 | $74.03 | 159,946 |
2024-03-05 | $74.33 | $74.42 | $72.82 | $73.25 | $73.25 | 99,164 |
2024-03-04 | $74.90 | $75.35 | $74.73 | $74.93 | $74.93 | 155,812 |
2024-03-01 | $73.58 | $74.90 | $73.53 | $74.79 | $74.79 | 143,115 |
2024-02-29 | $73.10 | $73.56 | $72.73 | $73.43 | $73.43 | 97,979 |
2024-02-28 | $72.75 | $72.92 | $72.47 | $72.74 | $72.74 | 142,121 |
2024-02-27 | $73.19 | $73.35 | $72.72 | $73.05 | $73.05 | 130,771 |
2024-02-26 | $73.26 | $73.47 | $72.96 | $73.12 | $73.12 | 78,124 |
2024-02-23 | $73.67 | $73.86 | $72.85 | $73.06 | $73.06 | 79,694 |
2024-02-22 | $72.63 | $73.35 | $72.58 | $73.05 | $73.05 | 234,523 |
2024-02-21 | $70.64 | $70.88 | $70.08 | $70.76 | $70.76 | 144,334 |
2024-02-20 | $71.59 | $71.78 | $70.62 | $71.17 | $71.17 | 187,989 |
2024-02-16 | $72.63 | $72.76 | $71.78 | $71.88 | $71.88 | 84,629 |
2024-02-15 | $72.74 | $72.90 | $72.11 | $72.53 | $72.53 | 125,949 |
2024-02-14 | $72.30 | $72.72 | $71.93 | $72.58 | $72.58 | 104,445 |
2024-02-13 | $71.64 | $72.36 | $71.25 | $71.75 | $71.75 | 155,750 |
2024-02-12 | $73.75 | $73.93 | $72.96 | $73.05 | $73.05 | 4,744,622 |
2024-02-09 | $73.01 | $73.83 | $72.89 | $73.66 | $73.66 | 121,963 |
2024-02-08 | $72.55 | $72.94 | $72.54 | $72.82 | $72.82 | 142,499 |
2024-02-07 | $71.96 | $72.52 | $71.79 | $72.46 | $72.46 | 407,951 |
2024-02-06 | $71.82 | $71.96 | $71.07 | $71.50 | $71.50 | 145,218 |
2024-02-05 | $71.73 | $71.86 | $71.02 | $71.68 | $71.68 | 191,134 |
2024-02-02 | $70.43 | $71.65 | $70.24 | $71.51 | $71.51 | 230,605 |
2024-02-01 | $70.27 | $70.83 | $70.10 | $70.79 | $70.79 | 137,994 |
2024-01-31 | $70.58 | $70.95 | $69.89 | $69.89 | $69.89 | 163,683 |
2024-01-30 | $71.84 | $71.91 | $71.11 | $71.29 | $71.29 | 187,184 |
2024-01-29 | $71.39 | $71.87 | $71.17 | $71.84 | $71.84 | 236,115 |
2024-01-26 | $71.53 | $71.80 | $71.08 | $71.23 | $71.23 | 236,068 |
2024-01-25 | $72.34 | $72.61 | $71.63 | $71.92 | $71.92 | 2,642,509 |
2024-01-24 | $71.56 | $72.28 | $71.49 | $71.59 | $71.59 | 701,991 |
2024-01-23 | $70.70 | $71.08 | $70.45 | $71.03 | $71.03 | 115,961 |
2024-01-22 | $70.85 | $71.18 | $70.56 | $70.76 | $70.76 | 604,414 |
2024-01-19 | $69.41 | $70.50 | $69.22 | $70.46 | $70.46 | 239,487 |
2024-01-18 | $68.33 | $68.98 | $68.28 | $68.89 | $68.89 | 197,043 |
2024-01-17 | $67.25 | $67.48 | $66.65 | $67.45 | $67.45 | 98,059 |
2024-01-16 | $67.55 | $68.00 | $67.19 | $67.81 | $67.81 | 2,533,478 |
2024-01-12 | $67.76 | $67.97 | $67.52 | $67.82 | $67.82 | 101,995 |
2024-01-11 | $67.54 | $67.82 | $66.63 | $67.56 | $67.56 | 101,949 |
2024-01-10 | $66.73 | $67.38 | $66.61 | $67.29 | $67.29 | 274,569 |
2024-01-09 | $66.25 | $66.86 | $66.04 | $66.71 | $66.71 | 82,028 |
2024-01-08 | $65.48 | $66.80 | $65.40 | $66.77 | $66.77 | 102,395 |
2024-01-05 | $65.12 | $65.70 | $64.94 | $65.15 | $65.15 | 160,530 |
2024-01-04 | $65.23 | $65.67 | $65.13 | $65.15 | $65.15 | 202,654 |
2024-01-03 | $65.63 | $65.94 | $65.44 | $65.53 | $65.53 | 272,895 |
2024-01-02 | $67.29 | $67.29 | $65.91 | $66.31 | $66.31 | 575,704 |
2023-12-29 | $68.37 | $68.56 | $67.87 | $68.18 | $68.18 | 89,845 |
2023-12-28 | $68.50 | $68.62 | $68.38 | $68.43 | $68.43 | 232,178 |
2023-12-27 | $68.32 | $68.44 | $68.04 | $68.36 | $68.36 | 117,897 |
2023-12-26 | $68.01 | $68.36 | $68.01 | $68.22 | $68.22 | 49,141 |
2023-12-22 | $67.89 | $68.10 | $67.59 | $67.86 | $67.86 | 1,521,662 |
2023-12-21 | $67.64 | $67.88 | $67.29 | $67.81 | $67.81 | 117,916 |
2023-12-20 | $67.84 | $68.13 | $66.94 | $67.00 | $67.00 | 141,027 |
2023-12-19 | $67.87 | $68.23 | $67.87 | $68.14 | $68.14 | 97,359 |
2023-12-18 | $67.68 | $68.03 | $67.50 | $67.88 | $67.88 | 122,535 |
2023-12-15 | $67.52 | $68.19 | $67.52 | $67.83 | $67.83 | 195,440 |
2023-12-14 | $67.74 | $67.96 | $67.09 | $67.55 | $67.55 | 197,269 |
2023-12-13 | $67.01 | $67.83 | $66.87 | $67.56 | $67.56 | 124,868 |
2023-12-12 | $66.22 | $66.94 | $66.22 | $66.90 | $66.90 | 178,164 |
2023-12-11 | $65.85 | $66.55 | $65.70 | $66.49 | $66.49 | 112,385 |
2023-12-08 | $65.34 | $66.09 | $65.34 | $66.03 | $66.03 | 98,988 |
2023-12-07 | $64.96 | $65.63 | $64.95 | $65.51 | $65.51 | 119,940 |
2023-12-06 | $65.68 | $65.70 | $64.69 | $64.74 | $64.74 | 89,395 |
2023-12-05 | $64.50 | $65.36 | $64.44 | $65.23 | $65.23 | 96,954 |
2023-12-04 | $65.12 | $65.12 | $64.31 | $64.97 | $64.97 | 194,613 |
2023-12-01 | $65.38 | $65.87 | $65.15 | $65.76 | $65.76 | 137,265 |
2023-11-30 | $65.68 | $65.83 | $65.11 | $65.55 | $65.55 | 148,329 |
2023-11-29 | $65.82 | $66.19 | $65.51 | $65.53 | $65.53 | 150,614 |
2023-11-28 | $65.17 | $65.60 | $65.07 | $65.43 | $65.43 | 97,160 |
2023-11-27 | $65.11 | $65.59 | $65.04 | $65.28 | $65.28 | 93,714 |
2023-11-24 | $65.30 | $65.32 | $65.02 | $65.24 | $65.24 | 109,636 |
2023-11-22 | $65.56 | $65.91 | $65.21 | $65.40 | $65.40 | 111,395 |
2023-11-21 | $65.47 | $65.48 | $64.95 | $65.14 | $65.14 | 142,340 |
2023-11-20 | $64.91 | $65.87 | $64.79 | $65.66 | $65.66 | 265,357 |
2023-11-17 | $64.79 | $64.99 | $64.51 | $64.79 | $64.79 | 233,193 |
2023-11-16 | $64.39 | $64.87 | $64.37 | $64.76 | $64.76 | 174,595 |
2023-11-15 | $64.54 | $64.72 | $64.23 | $64.38 | $64.38 | 79,028 |
2023-11-14 | $63.97 | $64.40 | $63.77 | $64.22 | $64.22 | 113,339 |
2023-11-13 | $63.05 | $63.12 | $62.66 | $62.91 | $62.91 | 334,396 |
2023-11-10 | $62.08 | $63.35 | $62.04 | $63.34 | $63.34 | 122,114 |
2023-11-09 | $62.16 | $62.59 | $61.66 | $61.75 | $61.75 | 135,808 |
2023-11-08 | $61.88 | $62.15 | $61.67 | $61.99 | $61.99 | 153,309 |
2023-11-07 | $61.29 | $61.93 | $61.22 | $61.79 | $61.79 | 125,591 |
2023-11-06 | $60.84 | $61.21 | $60.76 | $61.18 | $61.18 | 225,724 |
2023-11-03 | $60.21 | $61.06 | $60.12 | $60.80 | $60.80 | 172,459 |
2023-11-02 | $59.61 | $60.16 | $59.60 | $60.10 | $60.10 | 288,079 |
2023-11-01 | $57.97 | $59.00 | $57.97 | $58.86 | $58.86 | 773,405 |
2023-10-31 | $57.48 | $57.84 | $57.09 | $57.80 | $57.80 | 106,956 |
2023-10-30 | $57.18 | $57.73 | $57.05 | $57.47 | $57.47 | 148,233 |
2023-10-27 | $56.93 | $57.39 | $56.62 | $56.80 | $56.80 | 188,420 |
2023-10-26 | $57.54 | $57.85 | $56.30 | $56.54 | $56.54 | 350,314 |
2023-10-25 | $58.48 | $58.48 | $57.44 | $57.58 | $57.58 | 73,351 |
2023-10-24 | $58.14 | $58.42 | $57.75 | $58.34 | $58.34 | 181,756 |
2023-10-23 | $57.41 | $58.43 | $57.16 | $57.91 | $57.91 | 87,953 |
2023-10-20 | $58.74 | $58.79 | $57.77 | $57.85 | $57.85 | 180,091 |
2023-10-19 | $59.25 | $59.64 | $58.65 | $58.79 | $58.79 | 137,356 |
2023-10-18 | $59.13 | $59.59 | $58.73 | $58.94 | $58.94 | 73,554 |
2023-10-17 | $59.20 | $60.03 | $58.79 | $59.64 | $59.64 | 405,635 |
2023-10-16 | $59.46 | $60.11 | $59.46 | $59.94 | $59.94 | 69,753 |
2023-10-13 | $60.28 | $60.43 | $59.18 | $59.34 | $59.34 | 88,436 |
2023-10-12 | $60.26 | $60.84 | $59.81 | $60.27 | $60.27 | 125,339 |
2023-10-11 | $59.86 | $60.18 | $59.60 | $60.15 | $60.15 | 85,782 |
2023-10-10 | $59.47 | $60.06 | $59.35 | $59.58 | $59.58 | 118,293 |
2023-10-09 | $58.78 | $59.47 | $58.58 | $59.42 | $59.42 | 97,513 |
2023-10-06 | $57.80 | $59.43 | $57.65 | $59.19 | $59.19 | 128,286 |
2023-10-05 | $58.09 | $58.29 | $57.57 | $58.18 | $58.18 | 75,242 |
2023-10-04 | $57.41 | $58.19 | $57.41 | $58.13 | $58.13 | 229,902 |
2023-10-03 | $57.88 | $58.16 | $57.05 | $57.31 | $57.31 | 93,090 |
2023-10-02 | $57.81 | $58.51 | $57.81 | $58.31 | $58.31 | 102,294 |
2023-09-29 | $58.28 | $58.50 | $57.67 | $57.84 | $57.84 | 79,315 |
2023-09-28 | $56.92 | $57.97 | $56.76 | $57.65 | $57.65 | 109,305 |
2023-09-27 | $57.42 | $57.52 | $56.71 | $57.21 | $57.21 | 96,888 |
2023-09-26 | $57.74 | $57.85 | $56.94 | $57.09 | $57.09 | 104,350 |
2023-09-25 | $57.81 | $58.29 | $57.73 | $58.23 | $58.23 | 76,133 |
2023-09-22 | $58.17 | $58.54 | $57.98 | $58.05 | $58.05 | 66,648 |
2023-09-21 | $58.13 | $58.50 | $57.83 | $57.90 | $57.90 | 86,053 |
2023-09-20 | $59.85 | $59.90 | $58.79 | $58.83 | $58.83 | 74,006 |
2023-09-19 | $59.48 | $59.83 | $59.20 | $59.72 | $59.72 | 153,688 |
2023-09-18 | $59.38 | $59.98 | $59.34 | $59.79 | $59.79 | 76,022 |
2023-09-15 | $60.48 | $60.49 | $59.49 | $59.63 | $59.63 | 94,657 |
2023-09-14 | $60.64 | $60.85 | $60.32 | $60.68 | $60.68 | 245,720 |
2023-09-13 | $60.05 | $60.52 | $59.91 | $60.21 | $60.21 | 114,834 |
2023-09-12 | $60.64 | $60.83 | $60.01 | $60.10 | $60.10 | 186,908 |
2023-09-11 | $61.27 | $61.28 | $60.54 | $61.08 | $61.08 | 72,257 |
2023-09-08 | $60.75 | $61.11 | $60.60 | $60.74 | $60.74 | 53,168 |
2023-09-07 | $60.50 | $60.77 | $60.21 | $60.71 | $60.71 | 72,827 |
2023-09-06 | $62.09 | $62.19 | $61.27 | $61.59 | $61.59 | 98,030 |
2023-09-05 | $62.00 | $62.47 | $61.79 | $62.30 | $62.30 | 134,870 |
2023-09-01 | $62.38 | $62.45 | $61.85 | $62.12 | $62.12 | 89,041 |
2023-08-31 | $61.82 | $62.13 | $61.72 | $61.90 | $61.90 | 52,059 |
2023-08-30 | $61.24 | $61.76 | $61.22 | $61.68 | $61.68 | 78,664 |
2023-08-29 | $59.95 | $61.37 | $59.86 | $61.29 | $61.29 | 96,995 |
2023-08-28 | $60.11 | $60.28 | $59.68 | $60.14 | $60.14 | 67,625 |
2023-08-25 | $59.28 | $59.97 | $58.81 | $59.70 | $59.70 | 128,259 |
2023-08-24 | $61.20 | $61.26 | $59.14 | $59.20 | $59.20 | 141,000 |
2023-08-23 | $59.54 | $60.64 | $59.54 | $60.46 | $60.46 | 117,368 |
2023-08-22 | $60.00 | $60.07 | $59.27 | $59.37 | $59.37 | 67,291 |
2023-08-21 | $58.67 | $59.52 | $58.62 | $59.42 | $59.42 | 98,270 |
2023-08-18 | $57.71 | $58.61 | $57.70 | $58.40 | $58.40 | 115,420 |
2023-08-17 | $59.10 | $59.22 | $58.20 | $58.31 | $58.31 | 155,257 |
2023-08-16 | $59.31 | $59.57 | $58.85 | $58.91 | $58.91 | 99,443 |
2023-08-15 | $59.79 | $59.98 | $59.22 | $59.32 | $59.32 | 103,338 |
2023-08-14 | $58.97 | $60.00 | $58.87 | $60.00 | $60.00 | 158,052 |
2023-08-11 | $59.19 | $59.48 | $58.99 | $59.16 | $59.16 | 145,629 |
2023-08-10 | $60.13 | $60.60 | $59.46 | $59.74 | $59.74 | 86,403 |
2023-08-09 | $60.43 | $60.43 | $59.48 | $59.64 | $59.64 | 159,177 |
2023-08-08 | $60.42 | $60.42 | $59.73 | $60.32 | $60.32 | 150,530 |
2023-08-07 | $60.92 | $60.98 | $60.43 | $60.82 | $60.82 | 370,901 |
2023-08-04 | $61.28 | $61.64 | $60.62 | $60.64 | $60.64 | 99,451 |
2023-08-03 | $61.26 | $61.78 | $61.20 | $61.39 | $61.39 | 188,976 |
2023-08-02 | $62.75 | $62.75 | $61.57 | $61.78 | $61.78 | 314,285 |
2023-08-01 | $63.18 | $63.45 | $63.00 | $63.38 | $63.38 | 170,698 |
2023-07-31 | $63.34 | $63.35 | $63.02 | $63.32 | $63.32 | 79,396 |
2023-07-28 | $63.07 | $63.53 | $62.95 | $63.35 | $63.35 | 82,302 |
2023-07-27 | $63.41 | $63.70 | $62.24 | $62.47 | $62.47 | 114,490 |
2023-07-26 | $62.68 | $62.83 | $62.15 | $62.54 | $62.54 | 306,008 |
2023-07-25 | $62.92 | $63.59 | $62.92 | $63.42 | $63.42 | 351,284 |
2023-07-24 | $62.79 | $62.93 | $62.47 | $62.72 | $62.72 | 209,808 |
2023-07-21 | $63.08 | $63.25 | $62.50 | $62.54 | $62.54 | 141,192 |
2023-07-20 | $63.58 | $63.85 | $62.54 | $62.71 | $62.71 | 305,362 |
2023-07-19 | $64.53 | $64.69 | $63.94 | $64.13 | $64.13 | 193,386 |
2023-07-18 | $63.72 | $64.76 | $63.35 | $64.44 | $64.44 | 204,107 |
2023-07-17 | $63.22 | $63.97 | $63.17 | $63.89 | $63.89 | 146,429 |
2023-07-14 | $63.37 | $63.89 | $63.02 | $63.19 | $63.19 | 183,544 |
2023-07-13 | $62.75 | $63.36 | $62.74 | $63.26 | $63.26 | 132,385 |
2023-07-12 | $62.12 | $62.56 | $61.93 | $62.34 | $62.34 | 462,356 |
2023-07-11 | $61.46 | $61.51 | $60.94 | $61.44 | $61.44 | 114,027 |
2023-07-10 | $61.00 | $61.25 | $60.73 | $61.25 | $61.25 | 113,430 |
2023-07-07 | $61.24 | $61.88 | $61.18 | $61.25 | $61.25 | 131,379 |
2023-07-06 | $61.04 | $61.42 | $60.78 | $61.38 | $61.38 | 132,749 |
2023-07-05 | $61.71 | $62.14 | $61.65 | $61.66 | $61.66 | 395,692 |
2023-07-03 | $62.28 | $62.37 | $61.94 | $62.19 | $62.19 | 79,857 |
2023-06-30 | $61.83 | $62.40 | $61.78 | $62.19 | $62.19 | 132,337 |
2023-06-29 | $61.22 | $61.39 | $61.00 | $61.30 | $61.30 | 130,545 |
2023-06-28 | $60.86 | $61.55 | $60.81 | $61.23 | $61.23 | 104,808 |
2023-06-27 | $60.29 | $61.30 | $60.28 | $61.21 | $61.21 | 167,535 |
2023-06-26 | $60.45 | $61.01 | $60.04 | $60.04 | $60.04 | 165,319 |
2023-06-23 | $60.35 | $60.76 | $60.22 | $60.48 | $60.48 | 70,513 |
2023-06-22 | $60.43 | $61.22 | $60.37 | $61.22 | $61.22 | 173,762 |
2023-06-21 | $61.30 | $61.41 | $60.53 | $60.72 | $60.72 | 122,928 |
2023-06-20 | $61.58 | $61.92 | $61.24 | $61.53 | $61.53 | 855,933 |
2023-06-16 | $62.97 | $62.97 | $61.93 | $61.93 | $61.93 | 380,033 |
2023-06-15 | $61.61 | $62.77 | $61.53 | $62.58 | $62.58 | 117,842 |
2023-06-14 | $61.26 | $61.90 | $61.03 | $61.82 | $61.82 | 157,688 |
2023-06-13 | $61.41 | $61.56 | $60.87 | $61.35 | $61.35 | 231,977 |
2023-06-12 | $60.01 | $60.88 | $59.95 | $60.86 | $60.86 | 188,737 |
2023-06-09 | $59.63 | $60.20 | $59.54 | $59.68 | $59.68 | 116,691 |
2023-06-08 | $58.70 | $59.47 | $58.70 | $59.36 | $59.36 | 186,161 |
2023-06-07 | $59.50 | $59.93 | $58.62 | $58.71 | $58.71 | 158,689 |
2023-06-06 | $59.70 | $59.93 | $59.38 | $59.83 | $59.66 | 147,212 |
2023-06-05 | $59.97 | $60.45 | $59.68 | $59.80 | $59.63 | 225,184 |
2023-06-02 | $60.09 | $60.37 | $59.75 | $60.12 | $59.95 | 200,578 |
2023-06-01 | $58.91 | $59.95 | $58.86 | $59.68 | $59.51 | 198,718 |
2023-05-31 | $59.17 | $59.68 | $59.00 | $59.06 | $58.89 | 274,162 |
2023-05-30 | $60.16 | $60.36 | $59.42 | $59.51 | $59.34 | 279,121 |
2023-05-26 | $57.94 | $59.43 | $57.94 | $59.34 | $59.17 | 248,019 |
2023-05-25 | $57.14 | $57.93 | $56.91 | $57.74 | $57.58 | 205,880 |
2023-05-24 | $55.51 | $55.78 | $55.32 | $55.53 | $55.37 | 111,637 |
2023-05-23 | $56.54 | $56.71 | $55.91 | $55.91 | $55.75 | 160,813 |
2023-05-22 | $56.54 | $56.95 | $56.54 | $56.83 | $56.83 | 98,401 |
2023-05-19 | $56.71 | $56.83 | $56.59 | $56.69 | $56.69 | 98,888 |
2023-05-18 | $55.77 | $56.76 | $55.64 | $56.67 | $56.67 | 146,704 |
2023-05-17 | $55.12 | $55.63 | $54.89 | $55.59 | $55.59 | 85,591 |
2023-05-16 | $54.72 | $55.12 | $54.72 | $54.82 | $54.82 | 111,698 |
2023-05-15 | $54.37 | $54.78 | $54.23 | $54.77 | $54.77 | 174,911 |
2023-05-12 | $54.52 | $54.62 | $53.94 | $54.31 | $54.31 | 229,903 |
2023-05-11 | $54.56 | $54.56 | $54.08 | $54.49 | $54.49 | 145,686 |
2023-05-10 | $54.59 | $54.86 | $54.25 | $54.74 | $54.74 | 155,044 |
2023-05-09 | $54.30 | $54.35 | $54.13 | $54.14 | $54.14 | 76,340 |
2023-05-08 | $54.46 | $54.67 | $54.31 | $54.67 | $54.67 | 272,704 |
2023-05-05 | $53.73 | $54.73 | $53.73 | $54.57 | $54.57 | 152,458 |
2023-05-04 | $53.18 | $53.52 | $53.01 | $53.19 | $53.19 | 215,022 |
2023-05-03 | $53.81 | $54.15 | $53.33 | $53.33 | $53.33 | 228,899 |
2023-05-02 | $54.18 | $54.25 | $53.46 | $53.70 | $53.70 | 177,132 |
2023-05-01 | $54.04 | $54.42 | $54.01 | $54.19 | $54.19 | 208,873 |
2023-04-28 | $53.62 | $54.14 | $53.57 | $54.10 | $54.10 | 407,345 |
2023-04-27 | $52.78 | $53.65 | $52.75 | $53.59 | $53.59 | 179,953 |
2023-04-26 | $52.61 | $52.99 | $52.41 | $52.55 | $52.55 | 85,396 |
2023-04-25 | $52.58 | $52.70 | $51.78 | $51.78 | $51.78 | 107,735 |
2023-04-24 | $52.98 | $53.20 | $52.55 | $52.95 | $52.95 | 305,383 |
2023-04-21 | $53.11 | $53.24 | $52.88 | $53.14 | $53.14 | 105,904 |
2023-04-20 | $53.20 | $53.78 | $53.07 | $53.31 | $53.31 | 138,631 |
2023-04-19 | $53.23 | $53.69 | $53.17 | $53.56 | $53.56 | 632,192 |
2023-04-18 | $53.96 | $54.16 | $53.59 | $53.79 | $53.79 | 95,056 |
2023-04-17 | $53.45 | $53.65 | $53.21 | $53.59 | $53.59 | 189,000 |
2023-04-14 | $53.48 | $53.90 | $53.06 | $53.51 | $53.51 | 191,202 |
2023-04-13 | $53.06 | $53.91 | $52.98 | $53.77 | $53.77 | 212,196 |
2023-04-12 | $53.46 | $53.65 | $52.76 | $52.79 | $52.79 | 257,620 |
2023-04-11 | $53.49 | $53.49 | $53.11 | $53.18 | $53.18 | 144,155 |
2023-04-10 | $53.08 | $53.60 | $52.81 | $53.59 | $53.59 | 127,543 |
2023-04-06 | $52.95 | $53.66 | $52.76 | $53.62 | $53.62 | 91,113 |
2023-04-05 | $53.68 | $53.74 | $52.99 | $53.33 | $53.33 | 115,528 |
2023-04-04 | $54.30 | $54.52 | $53.77 | $53.92 | $53.92 | 299,634 |
2023-04-03 | $53.97 | $54.35 | $53.78 | $54.32 | $54.32 | 209,648 |
2023-03-31 | $53.61 | $54.43 | $53.60 | $54.36 | $54.36 | 261,432 |
2023-03-30 | $53.52 | $53.72 | $53.36 | $53.66 | $53.66 | 155,849 |
2023-03-29 | $52.56 | $53.14 | $52.56 | $53.04 | $53.04 | 118,867 |
2023-03-28 | $52.13 | $52.19 | $51.59 | $52.04 | $52.04 | 168,954 |
2023-03-27 | $52.60 | $52.85 | $52.10 | $52.15 | $52.15 | 128,684 |
2023-03-24 | $52.43 | $52.66 | $52.05 | $52.62 | $52.62 | 264,884 |
2023-03-23 | $52.42 | $53.24 | $52.12 | $52.68 | $52.68 | 521,936 |
2023-03-22 | $52.15 | $53.16 | $51.67 | $51.69 | $51.69 | 253,113 |
2023-03-21 | $51.92 | $52.18 | $51.49 | $52.11 | $52.11 | 418,095 |
2023-03-20 | $51.43 | $51.75 | $51.11 | $51.70 | $51.70 | 513,758 |
2023-03-17 | $51.69 | $52.03 | $51.22 | $51.50 | $51.50 | 367,574 |
2023-03-16 | $49.94 | $51.61 | $49.90 | $51.58 | $51.58 | 186,934 |
2023-03-15 | $49.59 | $50.18 | $49.35 | $50.07 | $50.07 | 237,253 |
2023-03-14 | $49.81 | $50.46 | $49.67 | $50.33 | $50.33 | 216,407 |
2023-03-13 | $48.65 | $49.86 | $48.48 | $49.25 | $49.25 | 372,805 |
2023-03-10 | $49.71 | $49.87 | $48.82 | $48.96 | $48.96 | 225,491 |
2023-03-09 | $50.55 | $51.04 | $49.68 | $49.75 | $49.75 | 337,501 |
2023-03-08 | $50.15 | $50.53 | $49.98 | $50.50 | $50.50 | 125,900 |
2023-03-07 | $50.67 | $50.86 | $49.92 | $50.01 | $50.01 | 113,795 |
2023-03-06 | $50.80 | $51.38 | $50.69 | $50.72 | $50.72 | 146,509 |
2023-03-03 | $49.82 | $50.57 | $49.82 | $50.57 | $50.57 | 177,478 |
2023-03-02 | $48.81 | $49.64 | $48.75 | $49.56 | $49.56 | 297,024 |
2023-03-01 | $49.34 | $49.43 | $48.88 | $48.99 | $48.99 | 178,015 |
2023-02-28 | $49.14 | $49.63 | $49.07 | $49.21 | $49.21 | 134,766 |
2023-02-27 | $49.53 | $49.73 | $49.26 | $49.35 | $49.35 | 166,846 |
2023-02-24 | $49.14 | $49.24 | $48.79 | $49.04 | $49.04 | 126,433 |
2023-02-23 | $50.08 | $50.20 | $49.34 | $50.01 | $50.01 | 186,035 |
2023-02-22 | $49.42 | $49.51 | $48.97 | $49.19 | $49.19 | 163,228 |
2023-02-21 | $49.87 | $50.06 | $49.25 | $49.27 | $49.27 | 171,121 |
2023-02-17 | $50.73 | $50.73 | $50.14 | $50.50 | $50.50 | 194,215 |
2023-02-16 | $51.23 | $51.80 | $51.09 | $51.09 | $51.09 | 150,066 |
2023-02-15 | $51.39 | $51.97 | $51.30 | $51.97 | $51.97 | 172,702 |
2023-02-14 | $51.40 | $52.16 | $51.16 | $51.92 | $51.92 | 229,077 |
2023-02-13 | $51.00 | $51.77 | $50.96 | $51.67 | $51.67 | 155,101 |
2023-02-10 | $50.76 | $50.98 | $50.42 | $50.84 | $50.84 | 105,744 |
2023-02-09 | $52.12 | $52.21 | $51.00 | $51.19 | $51.19 | 211,678 |
2023-02-08 | $51.95 | $52.19 | $51.22 | $51.34 | $51.34 | 351,856 |
2023-02-07 | $50.77 | $52.08 | $50.76 | $51.87 | $51.87 | 137,760 |
2023-02-06 | $50.78 | $51.15 | $50.57 | $50.74 | $50.74 | 166,754 |
2023-02-03 | $50.99 | $52.30 | $50.97 | $51.48 | $51.48 | 472,115 |
2023-02-02 | $51.72 | $52.31 | $51.34 | $52.06 | $52.06 | 293,930 |
2023-02-01 | $49.54 | $51.02 | $49.37 | $50.73 | $50.73 | 144,051 |
2023-01-31 | $48.89 | $49.58 | $48.85 | $49.58 | $49.58 | 245,688 |
2023-01-30 | $49.33 | $49.52 | $48.93 | $48.93 | $48.93 | 192,040 |
2023-01-27 | $49.34 | $50.18 | $49.29 | $49.88 | $49.88 | 429,913 |
2023-01-26 | $49.39 | $49.70 | $48.92 | $49.70 | $49.70 | 1,164,870 |
2023-01-25 | $48.21 | $49.09 | $47.89 | $48.93 | $48.93 | 600,531 |
2023-01-24 | $48.73 | $49.13 | $48.63 | $48.98 | $48.98 | 135,780 |
2023-01-23 | $48.17 | $49.29 | $48.14 | $49.10 | $49.10 | 552,098 |
2023-01-20 | $47.04 | $48.00 | $46.83 | $47.99 | $47.99 | 430,657 |
2023-01-19 | $46.92 | $47.17 | $46.63 | $46.78 | $46.78 | 143,410 |
2023-01-18 | $48.16 | $48.38 | $47.24 | $47.26 | $47.26 | 219,362 |
2023-01-17 | $47.51 | $48.07 | $47.50 | $47.79 | $47.79 | 415,477 |
2023-01-13 | $47.02 | $47.70 | $46.92 | $47.66 | $47.66 | 401,469 |
2023-01-12 | $47.12 | $47.64 | $46.65 | $47.46 | $47.46 | 168,386 |
2023-01-11 | $46.39 | $47.02 | $46.29 | $47.02 | $47.02 | 485,750 |
2023-01-10 | $45.93 | $46.30 | $45.65 | $46.23 | $46.23 | 243,973 |
2023-01-09 | $45.82 | $46.72 | $45.65 | $45.98 | $45.98 | 484,248 |
2023-01-06 | $44.38 | $45.54 | $43.95 | $45.40 | $45.40 | 196,310 |
2023-01-05 | $44.52 | $44.54 | $43.94 | $43.97 | $43.97 | 186,571 |
2023-01-04 | $44.82 | $45.03 | $44.29 | $44.77 | $44.77 | 1,664,722 |
2023-01-03 | $45.32 | $45.56 | $44.18 | $44.48 | $44.48 | 141,711 |
2022-12-30 | $44.44 | $44.84 | $44.24 | $44.83 | $44.83 | 304,457 |
2022-12-29 | $44.26 | $45.12 | $44.26 | $44.95 | $44.95 | 403,199 |
2022-12-28 | $44.46 | $44.75 | $43.76 | $43.78 | $43.78 | 951,669 |
2022-12-27 | $44.78 | $44.78 | $44.35 | $44.52 | $44.52 | 479,864 |
2022-12-23 | $44.62 | $44.99 | $44.31 | $44.94 | $44.94 | 271,767 |
2022-12-22 | $45.51 | $45.51 | $44.24 | $44.92 | $44.92 | 350,056 |
2022-12-21 | $45.51 | $46.24 | $45.42 | $46.02 | $46.02 | 817,324 |
2022-12-20 | $45.06 | $45.60 | $44.90 | $45.35 | $45.35 | 389,637 |
2022-12-19 | $45.97 | $45.98 | $45.05 | $45.31 | $45.31 | 710,891 |
2022-12-16 | $46.37 | $46.51 | $45.66 | $45.88 | $45.88 | 225,022 |
2022-12-15 | $47.50 | $47.57 | $46.28 | $46.42 | $46.42 | 204,856 |
2022-12-14 | $48.59 | $49.13 | $47.73 | $48.24 | $48.24 | 170,471 |
2022-12-13 | $49.81 | $50.00 | $48.29 | $48.64 | $48.64 | 373,476 |
2022-12-12 | $47.38 | $48.24 | $47.37 | $48.23 | $48.05 | 178,627 |
2022-12-09 | $47.46 | $48.03 | $47.35 | $47.36 | $47.18 | 126,585 |
2022-12-08 | $47.10 | $47.73 | $46.87 | $47.58 | $47.40 | 345,182 |
2022-12-07 | $46.88 | $47.23 | $46.62 | $46.91 | $46.73 | 124,408 |
2022-12-06 | $48.11 | $48.11 | $46.86 | $47.11 | $46.93 | 174,406 |
2022-12-05 | $48.59 | $48.86 | $47.89 | $48.13 | $47.95 | 167,639 |
2022-12-02 | $48.30 | $49.09 | $48.30 | $48.91 | $48.91 | 144,952 |
2022-12-01 | $49.24 | $49.50 | $48.70 | $49.22 | $49.22 | 177,340 |
2022-11-30 | $46.93 | $49.14 | $46.87 | $49.10 | $49.10 | 264,993 |
2022-11-29 | $47.23 | $47.35 | $46.68 | $46.86 | $46.86 | 219,305 |
2022-11-28 | $47.72 | $48.04 | $47.07 | $47.22 | $47.22 | 217,297 |
2022-11-25 | $48.25 | $48.39 | $48.09 | $48.23 | $48.23 | 151,522 |
2022-11-23 | $48.01 | $48.64 | $48.01 | $48.50 | $48.50 | 155,560 |
2022-11-22 | $47.41 | $48.12 | $47.13 | $48.07 | $48.07 | 172,368 |
2022-11-21 | $47.50 | $47.63 | $47.16 | $47.28 | $47.28 | 169,409 |
2022-11-18 | $48.29 | $48.29 | $47.46 | $47.83 | $47.83 | 132,827 |
2022-11-17 | $46.89 | $47.97 | $46.88 | $47.76 | $47.76 | 214,850 |
2022-11-16 | $48.07 | $48.08 | $47.56 | $47.70 | $47.70 | 234,538 |
2022-11-15 | $48.88 | $49.08 | $47.95 | $48.35 | $48.35 | 144,806 |
2022-11-14 | $47.71 | $48.27 | $47.48 | $47.71 | $47.71 | 120,298 |
2022-11-11 | $47.21 | $48.29 | $47.05 | $48.18 | $48.18 | 210,884 |
2022-11-10 | $45.66 | $47.16 | $45.57 | $47.11 | $47.11 | 232,918 |
2022-11-09 | $44.23 | $44.29 | $43.49 | $43.55 | $43.55 | 166,047 |
2022-11-08 | $44.47 | $45.07 | $44.01 | $44.60 | $44.60 | 241,660 |
2022-11-07 | $43.49 | $44.12 | $43.22 | $44.09 | $44.09 | 188,800 |
2022-11-04 | $43.42 | $43.53 | $42.46 | $43.38 | $43.38 | 157,035 |
2022-11-03 | $43.02 | $43.18 | $42.48 | $42.49 | $42.49 | 229,418 |
2022-11-02 | $45.13 | $45.65 | $43.63 | $43.63 | $43.63 | 210,905 |
2022-11-01 | $46.04 | $46.06 | $44.98 | $45.14 | $45.14 | 427,349 |
2022-10-31 | $45.61 | $45.69 | $45.21 | $45.42 | $45.42 | 239,416 |
2022-10-28 | $44.40 | $46.07 | $44.40 | $46.03 | $46.03 | 254,885 |
2022-10-27 | $44.89 | $45.10 | $44.21 | $44.28 | $44.28 | 509,102 |
2022-10-26 | $44.63 | $45.69 | $44.59 | $44.81 | $44.81 | 310,078 |
2022-10-25 | $44.88 | $45.65 | $44.87 | $45.63 | $45.63 | 325,195 |
2022-10-24 | $44.35 | $44.89 | $43.84 | $44.74 | $44.74 | 459,743 |
2022-10-21 | $42.95 | $44.30 | $42.87 | $44.21 | $44.21 | 923,862 |
2022-10-20 | $43.01 | $43.94 | $42.87 | $43.06 | $43.06 | 2,265,313 |
2022-10-19 | $42.77 | $43.44 | $42.71 | $43.01 | $43.01 | 175,222 |
2022-10-18 | $43.86 | $44.03 | $42.71 | $43.23 | $43.23 | 211,869 |
2022-10-17 | $42.58 | $43.05 | $42.52 | $42.88 | $42.88 | 249,716 |
2022-10-14 | $43.17 | $43.19 | $41.53 | $41.60 | $41.60 | 220,731 |
2022-10-13 | $40.41 | $43.00 | $40.31 | $42.84 | $42.84 | 391,595 |
2022-10-12 | $41.71 | $41.96 | $41.52 | $41.56 | $41.56 | 278,447 |
2022-10-11 | $42.06 | $42.36 | $41.40 | $41.68 | $41.68 | 422,625 |
2022-10-10 | $43.03 | $43.08 | $42.01 | $42.37 | $42.37 | 272,652 |
2022-10-07 | $43.96 | $44.01 | $42.88 | $43.05 | $43.05 | 146,756 |
2022-10-06 | $45.05 | $45.56 | $44.81 | $44.85 | $44.85 | 146,361 |
2022-10-05 | $44.48 | $45.52 | $44.26 | $45.24 | $45.24 | 189,700 |
2022-10-04 | $44.53 | $45.11 | $44.47 | $45.09 | $45.09 | 238,095 |
2022-10-03 | $42.51 | $43.71 | $42.39 | $43.50 | $43.50 | 449,494 |
2022-09-30 | $42.79 | $43.39 | $42.17 | $42.18 | $42.18 | 1,576,605 |
2022-09-29 | $43.48 | $43.57 | $42.51 | $42.96 | $42.96 | 199,538 |
2022-09-28 | $43.41 | $44.37 | $43.10 | $44.20 | $44.20 | 261,263 |
2022-09-27 | $44.24 | $44.64 | $43.34 | $43.78 | $43.78 | 438,374 |
2022-09-26 | $43.82 | $44.56 | $43.64 | $43.73 | $43.73 | 288,918 |
2022-09-23 | $44.16 | $44.25 | $43.50 | $44.00 | $44.00 | 345,949 |
2022-09-22 | $44.91 | $45.14 | $44.44 | $44.66 | $44.66 | 392,450 |
2022-09-21 | $46.01 | $46.66 | $45.19 | $45.20 | $45.20 | 139,040 |
2022-09-20 | $45.70 | $46.15 | $45.51 | $45.90 | $45.90 | 237,112 |
2022-09-19 | $45.34 | $46.25 | $45.34 | $46.22 | $46.22 | 150,440 |
2022-09-16 | $45.57 | $45.88 | $45.29 | $45.84 | $45.84 | 164,159 |
2022-09-15 | $46.74 | $47.02 | $45.82 | $46.05 | $46.05 | 351,740 |
2022-09-14 | $47.16 | $47.45 | $46.71 | $47.19 | $47.19 | 280,190 |
2022-09-13 | $48.17 | $48.30 | $46.78 | $46.90 | $46.90 | 200,797 |
2022-09-12 | $49.07 | $49.50 | $49.02 | $49.49 | $49.49 | 112,231 |
2022-09-09 | $48.18 | $48.84 | $48.12 | $48.73 | $48.73 | 198,230 |
2022-09-08 | $47.18 | $47.90 | $46.98 | $47.71 | $47.71 | 103,123 |
2022-09-07 | $46.95 | $47.75 | $46.82 | $47.61 | $47.61 | 179,032 |
2022-09-06 | $47.28 | $47.45 | $46.63 | $46.98 | $46.98 | 215,787 |
2022-09-02 | $48.31 | $48.57 | $47.00 | $47.23 | $47.23 | 241,650 |
2022-09-01 | $47.69 | $47.90 | $46.96 | $47.83 | $47.83 | 199,761 |
2022-08-31 | $48.93 | $49.09 | $48.22 | $48.25 | $48.25 | 158,902 |
2022-08-30 | $49.38 | $49.48 | $48.19 | $48.56 | $48.56 | 175,159 |
2022-08-29 | $49.16 | $49.51 | $48.91 | $49.05 | $49.05 | 135,933 |
2022-08-26 | $51.87 | $51.94 | $49.70 | $49.71 | $49.71 | 190,738 |
2022-08-25 | $51.13 | $51.87 | $51.11 | $51.87 | $51.87 | 91,061 |
2022-08-24 | $50.87 | $51.21 | $50.72 | $50.99 | $50.99 | 75,865 |
2022-08-23 | $50.94 | $51.49 | $50.90 | $50.98 | $50.98 | 187,749 |
2022-08-22 | $51.73 | $51.75 | $50.94 | $51.06 | $51.06 | 209,760 |
2022-08-19 | $53.10 | $53.10 | $52.44 | $52.50 | $52.50 | 139,048 |
2022-08-18 | $53.27 | $53.74 | $53.14 | $53.57 | $53.57 | 187,102 |
2022-08-17 | $53.25 | $53.70 | $52.97 | $53.31 | $53.31 | 158,947 |
2022-08-16 | $53.63 | $53.98 | $53.27 | $53.72 | $53.72 | 186,281 |
2022-08-15 | $53.40 | $53.99 | $53.33 | $53.88 | $53.88 | 198,289 |
2022-08-12 | $53.00 | $53.65 | $52.84 | $53.65 | $53.65 | 162,048 |
2022-08-11 | $53.13 | $53.47 | $52.54 | $52.62 | $52.62 | 191,051 |
2022-08-10 | $52.65 | $52.86 | $52.19 | $52.85 | $52.85 | 269,080 |
2022-08-09 | $51.59 | $51.62 | $51.16 | $51.41 | $51.41 | 203,754 |
2022-08-08 | $52.44 | $52.81 | $51.77 | $52.03 | $52.03 | 166,915 |
2022-08-05 | $51.79 | $52.62 | $51.75 | $52.46 | $52.46 | 601,975 |
2022-08-04 | $52.25 | $52.65 | $52.06 | $52.63 | $52.63 | 524,276 |
2022-08-03 | $51.27 | $52.42 | $51.27 | $52.31 | $52.31 | 517,542 |
2022-08-02 | $50.92 | $51.60 | $50.64 | $50.98 | $50.98 | 278,374 |
2022-08-01 | $51.20 | $51.86 | $50.91 | $51.38 | $51.38 | 451,177 |
2022-07-29 | $50.97 | $51.62 | $50.75 | $51.49 | $51.49 | 176,248 |
2022-07-28 | $50.16 | $50.90 | $49.73 | $50.84 | $50.84 | 236,767 |
2022-07-27 | $48.89 | $50.32 | $48.89 | $50.13 | $50.13 | 428,326 |
2022-07-26 | $48.78 | $48.86 | $47.95 | $48.10 | $48.10 | 666,266 |
2022-07-25 | $49.16 | $49.16 | $48.63 | $48.93 | $48.93 | 197,806 |
2022-07-22 | $49.80 | $50.08 | $48.94 | $49.22 | $49.22 | 514,197 |
2022-07-21 | $49.18 | $49.84 | $48.76 | $49.84 | $49.84 | 2,566,151 |
2022-07-20 | $48.32 | $49.28 | $48.31 | $49.07 | $49.07 | 238,685 |
2022-07-19 | $47.52 | $48.45 | $47.32 | $48.38 | $48.38 | 161,692 |
2022-07-18 | $47.84 | $48.01 | $46.85 | $46.98 | $46.98 | 212,210 |
2022-07-15 | $46.98 | $47.41 | $46.79 | $47.36 | $47.36 | 252,668 |
2022-07-14 | $45.69 | $46.62 | $45.16 | $46.50 | $46.50 | 217,890 |
2022-07-13 | $45.34 | $46.39 | $45.24 | $46.18 | $46.18 | 163,324 |
2022-07-12 | $46.90 | $47.08 | $45.94 | $46.21 | $46.21 | 366,697 |
2022-07-11 | $46.99 | $47.13 | $46.46 | $46.69 | $46.69 | 329,558 |
2022-07-08 | $46.95 | $47.61 | $46.82 | $47.48 | $47.48 | 351,385 |
2022-07-07 | $46.65 | $47.49 | $46.65 | $47.38 | $47.38 | 494,217 |
2022-07-06 | $46.09 | $46.65 | $45.87 | $46.35 | $46.35 | 570,684 |
2022-07-05 | $44.76 | $45.98 | $44.61 | $45.94 | $45.94 | 1,108,627 |
2022-07-01 | $45.27 | $45.64 | $44.86 | $45.57 | $45.57 | 181,908 |
2022-06-30 | $45.64 | $46.18 | $44.95 | $45.70 | $45.70 | 325,726 |
2022-06-29 | $46.15 | $46.53 | $45.88 | $46.27 | $46.27 | 165,514 |
2022-06-28 | $47.76 | $48.13 | $46.29 | $46.29 | $46.29 | 468,911 |
2022-06-27 | $48.15 | $48.25 | $47.52 | $47.64 | $47.64 | 169,040 |
2022-06-24 | $46.85 | $47.99 | $46.85 | $47.95 | $47.95 | 151,127 |
2022-06-23 | $46.03 | $46.35 | $45.63 | $46.32 | $46.32 | 138,078 |
2022-06-22 | $45.43 | $46.35 | $45.33 | $45.72 | $45.72 | 299,286 |
2022-06-21 | $45.71 | $46.35 | $45.59 | $46.04 | $46.04 | 544,812 |
2022-06-17 | $44.60 | $45.36 | $44.32 | $45.01 | $45.01 | 444,150 |
2022-06-16 | $45.30 | $45.34 | $44.28 | $44.60 | $44.60 | 540,668 |
2022-06-15 | $46.08 | $47.06 | $45.50 | $46.47 | $46.47 | 361,374 |
2022-06-14 | $45.68 | $45.78 | $45.10 | $45.55 | $45.55 | 497,213 |
2022-06-13 | $45.93 | $46.24 | $45.13 | $45.31 | $45.31 | 502,219 |
2022-06-10 | $48.33 | $48.44 | $47.37 | $47.37 | $47.37 | 247,463 |
2022-06-09 | $50.19 | $50.62 | $49.19 | $49.20 | $49.20 | 156,893 |
2022-06-08 | $51.09 | $51.39 | $50.61 | $50.71 | $50.53 | 383,380 |
2022-06-07 | $50.20 | $51.38 | $50.15 | $51.30 | $51.12 | 195,465 |
2022-06-06 | $51.38 | $51.72 | $50.58 | $50.80 | $50.62 | 168,019 |
2022-06-03 | $51.00 | $51.37 | $50.56 | $50.76 | $50.58 | 264,510 |
2022-06-02 | $50.48 | $52.06 | $50.36 | $52.05 | $51.87 | 430,192 |
2022-06-01 | $51.47 | $51.83 | $50.50 | $50.78 | $50.60 | 390,289 |
2022-05-31 | $51.27 | $51.56 | $50.63 | $51.06 | $50.88 | 292,723 |
2022-05-27 | $50.23 | $51.35 | $50.23 | $51.35 | $51.17 | 244,438 |
2022-05-26 | $48.41 | $49.92 | $48.23 | $49.75 | $49.57 | 356,618 |
2022-05-25 | $47.78 | $49.03 | $47.78 | $48.72 | $48.55 | 715,130 |
2022-05-24 | $48.30 | $48.43 | $47.45 | $48.18 | $48.01 | 718,831 |
2022-05-23 | $48.09 | $49.06 | $47.99 | $49.01 | $48.84 | 844,286 |
2022-05-20 | $48.47 | $48.57 | $46.57 | $47.89 | $47.72 | 913,054 |
2022-05-19 | $47.81 | $48.57 | $47.53 | $47.78 | $47.61 | 4,626,722 |
2022-05-18 | $49.60 | $49.81 | $47.96 | $48.16 | $47.99 | 15,333,505 |
2022-05-17 | $50.02 | $50.44 | $49.48 | $50.44 | $50.26 | 377,090 |
2022-05-16 | $49.10 | $49.56 | $48.60 | $48.94 | $48.77 | 345,031 |
2022-05-13 | $48.38 | $49.61 | $48.17 | $49.45 | $49.27 | 359,267 |
2022-05-12 | $47.36 | $48.42 | $46.74 | $47.77 | $47.60 | 573,916 |
2022-05-11 | $49.21 | $50.13 | $48.05 | $48.17 | $48.00 | 295,931 |
2022-05-10 | $50.04 | $50.25 | $48.94 | $49.64 | $49.46 | 553,306 |
2022-05-09 | $49.96 | $50.15 | $48.70 | $48.91 | $48.74 | 494,771 |
2022-05-06 | $50.80 | $51.62 | $50.13 | $50.81 | $50.63 | 887,194 |
2022-05-05 | $53.12 | $53.12 | $50.77 | $51.31 | $51.13 | 523,517 |
2022-05-04 | $52.23 | $53.93 | $51.48 | $53.87 | $53.68 | 487,772 |
2022-05-03 | $51.97 | $52.41 | $51.68 | $52.18 | $51.99 | 376,203 |
2022-05-02 | $51.16 | $52.05 | $50.66 | $52.00 | $51.82 | 693,202 |
2022-04-29 | $52.74 | $53.38 | $51.23 | $51.29 | $51.11 | 692,915 |
2022-04-28 | $52.22 | $53.53 | $51.77 | $53.28 | $53.09 | 357,299 |
2022-04-27 | $51.17 | $52.17 | $51.02 | $51.32 | $51.14 | 533,205 |
2022-04-26 | $52.32 | $52.32 | $50.71 | $50.72 | $50.54 | 358,454 |
2022-04-25 | $51.76 | $52.76 | $51.50 | $52.75 | $52.56 | 373,718 |
2022-04-22 | $53.47 | $53.69 | $52.02 | $52.06 | $51.88 | 311,697 |
2022-04-21 | $54.87 | $55.37 | $53.36 | $53.52 | $53.33 | 293,126 |
2022-04-20 | $54.97 | $55.04 | $54.22 | $54.36 | $54.17 | 210,249 |
2022-04-19 | $53.34 | $54.53 | $53.16 | $54.46 | $54.27 | 184,914 |
2022-04-18 | $53.13 | $53.83 | $53.11 | $53.50 | $53.31 | 228,976 |
2022-04-14 | $54.81 | $54.82 | $53.41 | $53.44 | $53.25 | 210,462 |
2022-04-13 | $53.88 | $54.91 | $53.76 | $54.79 | $54.60 | 303,654 |
2022-04-12 | $54.70 | $55.05 | $53.60 | $53.79 | $53.60 | 297,606 |
2022-04-11 | $54.71 | $54.71 | $53.92 | $53.99 | $53.80 | 257,163 |
2022-04-08 | $55.90 | $55.96 | $55.25 | $55.33 | $55.13 | 183,587 |
2022-04-07 | $55.84 | $56.52 | $55.45 | $56.12 | $55.92 | 282,618 |
2022-04-06 | $56.57 | $56.65 | $55.72 | $56.07 | $55.87 | 322,796 |
2022-04-05 | $58.58 | $58.64 | $57.40 | $57.61 | $57.41 | 1,008,406 |
2022-04-04 | $57.88 | $58.87 | $57.86 | $58.78 | $58.57 | 270,966 |
2022-04-01 | $58.04 | $58.11 | $57.17 | $57.76 | $57.55 | 289,730 |
2022-03-31 | $58.76 | $58.92 | $57.90 | $58.01 | $57.80 | 308,393 |
2022-03-30 | $59.25 | $59.45 | $58.56 | $58.86 | $58.65 | 1,059,116 |
2022-03-29 | $59.16 | $59.67 | $58.71 | $59.67 | $59.46 | 376,883 |
2022-03-28 | $57.50 | $58.39 | $57.33 | $58.39 | $58.18 | 215,302 |
2022-03-25 | $57.91 | $58.00 | $57.16 | $57.73 | $57.52 | 239,623 |
2022-03-24 | $56.74 | $57.95 | $56.61 | $57.95 | $57.74 | 276,939 |
2022-03-23 | $56.80 | $57.32 | $56.42 | $56.50 | $56.30 | 342,039 |
2022-03-22 | $56.48 | $57.56 | $56.48 | $57.28 | $57.08 | 494,319 |
2022-03-21 | $56.59 | $56.88 | $55.91 | $56.53 | $56.33 | 298,100 |
2022-03-18 | $55.27 | $56.84 | $55.26 | $56.80 | $56.60 | 282,997 |
2022-03-17 | $54.96 | $55.61 | $54.66 | $55.61 | $55.41 | 1,142,343 |
2022-03-16 | $54.07 | $55.29 | $53.40 | $55.29 | $55.09 | 339,826 |
2022-03-15 | $52.06 | $53.38 | $51.86 | $53.23 | $53.04 | 319,584 |
2022-03-14 | $52.46 | $52.95 | $51.55 | $51.69 | $51.51 | 550,522 |
2022-03-11 | $54.03 | $54.04 | $52.48 | $52.54 | $52.35 | 448,093 |
2022-03-10 | $53.47 | $53.72 | $52.83 | $53.57 | $53.38 | 377,991 |
2022-03-09 | $53.65 | $54.68 | $53.38 | $54.50 | $54.31 | 341,499 |
2022-03-08 | $52.30 | $53.82 | $51.56 | $52.34 | $52.15 | 268,033 |
2022-03-07 | $54.36 | $54.51 | $52.37 | $52.37 | $52.18 | 350,482 |
2022-03-04 | $55.13 | $55.32 | $54.11 | $54.50 | $54.31 | 308,304 |
2022-03-03 | $56.94 | $56.94 | $55.48 | $55.69 | $55.49 | 313,933 |
2022-03-02 | $55.59 | $56.63 | $55.36 | $56.46 | $56.26 | 163,846 |
2022-03-01 | $56.20 | $56.49 | $54.93 | $55.34 | $55.14 | 229,362 |
2022-02-28 | $55.97 | $56.74 | $55.62 | $56.50 | $56.30 | 470,836 |
2022-02-25 | $56.05 | $56.66 | $55.42 | $56.65 | $56.45 | 504,888 |
2022-02-24 | $52.20 | $55.88 | $52.08 | $55.83 | $55.63 | 435,336 |
2022-02-23 | $56.04 | $56.29 | $54.22 | $54.27 | $54.08 | 328,397 |
2022-02-22 | $55.44 | $56.41 | $55.00 | $55.60 | $55.40 | 327,319 |
2022-02-18 | $56.78 | $56.99 | $55.77 | $56.14 | $55.94 | 286,133 |
2022-02-17 | $57.92 | $58.00 | $56.67 | $56.67 | $56.47 | 247,080 |
2022-02-16 | $58.19 | $58.64 | $57.52 | $58.52 | $58.31 | 354,897 |
2022-02-15 | $57.75 | $58.60 | $57.73 | $58.53 | $58.32 | 299,903 |
2022-02-14 | $56.81 | $57.41 | $56.38 | $56.80 | $56.60 | 412,118 |
2022-02-11 | $58.86 | $59.21 | $56.90 | $57.06 | $56.86 | 261,748 |
2022-02-10 | $59.22 | $60.18 | $58.53 | $58.73 | $58.52 | 444,451 |
2022-02-09 | $59.79 | $60.29 | $59.53 | $60.23 | $60.02 | 227,829 |
2022-02-08 | $58.08 | $59.07 | $57.88 | $58.95 | $58.74 | 734,883 |
2022-02-07 | $58.75 | $58.97 | $58.05 | $58.21 | $58.00 | 346,501 |
2022-02-04 | $57.95 | $59.07 | $57.82 | $58.64 | $58.43 | 313,435 |
2022-02-03 | $59.24 | $59.47 | $58.15 | $58.36 | $58.15 | 611,595 |
2022-02-02 | $60.04 | $60.21 | $59.44 | $60.16 | $59.95 | 606,444 |
2022-02-01 | $59.62 | $59.76 | $58.88 | $59.72 | $59.51 | 538,485 |
2022-01-31 | $57.98 | $59.64 | $57.73 | $59.54 | $59.33 | 1,186,201 |
2022-01-28 | $56.15 | $57.86 | $55.47 | $57.86 | $57.65 | 1,804,814 |
2022-01-27 | $57.04 | $57.30 | $55.55 | $55.76 | $55.56 | 8,740,032 |
2022-01-26 | $57.68 | $58.20 | $55.90 | $56.39 | $56.19 | 396,827 |
2022-01-25 | $56.35 | $57.23 | $55.61 | $56.24 | $56.04 | 388,480 |
2022-01-24 | $56.31 | $57.59 | $54.42 | $57.44 | $57.24 | 597,696 |
2022-01-21 | $58.27 | $58.97 | $57.37 | $57.44 | $57.24 | 401,797 |
2022-01-20 | $59.80 | $60.41 | $58.45 | $58.48 | $58.27 | 467,486 |
2022-01-19 | $60.25 | $60.90 | $59.17 | $59.21 | $59.00 | 507,549 |
2022-01-18 | $60.67 | $60.99 | $59.99 | $60.07 | $59.86 | 427,657 |
2022-01-14 | $60.70 | $61.59 | $60.61 | $61.56 | $61.34 | 208,972 |
2022-01-13 | $62.90 | $63.12 | $61.00 | $61.16 | $60.94 | 207,959 |
2022-01-12 | $62.78 | $63.12 | $62.34 | $62.65 | $62.43 | 203,775 |
2022-01-11 | $61.35 | $62.30 | $60.95 | $62.18 | $61.96 | 223,467 |
2022-01-10 | $60.70 | $61.58 | $59.91 | $61.46 | $61.24 | 449,366 |
2022-01-07 | $62.11 | $62.35 | $61.23 | $61.52 | $61.30 | 221,867 |
2022-01-06 | $61.97 | $62.66 | $61.74 | $62.19 | $61.97 | 294,842 |
2022-01-05 | $64.02 | $64.09 | $62.41 | $62.41 | $62.19 | 312,065 |
2022-01-04 | $65.20 | $65.23 | $63.89 | $64.28 | $64.05 | 279,856 |
2022-01-03 | $64.63 | $65.08 | $64.30 | $65.08 | $64.85 | 288,452 |
2021-12-31 | $64.68 | $64.84 | $64.34 | $64.39 | $64.16 | 199,714 |
2021-12-30 | $65.10 | $65.28 | $64.65 | $64.65 | $64.42 | 150,366 |
2021-12-29 | $65.03 | $65.29 | $64.73 | $65.08 | $64.84 | 203,130 |
2021-12-28 | $65.52 | $65.52 | $64.93 | $65.10 | $64.86 | 261,253 |
2021-12-27 | $64.43 | $65.48 | $64.43 | $65.48 | $65.24 | 191,323 |
2021-12-23 | $63.86 | $64.41 | $63.86 | $64.25 | $64.01 | 165,359 |
2021-12-22 | $62.96 | $63.85 | $62.82 | $63.77 | $63.54 | 366,696 |
2021-12-21 | $62.17 | $62.98 | $61.54 | $62.91 | $62.68 | 214,734 |
2021-12-20 | $61.22 | $61.61 | $61.01 | $61.42 | $61.19 | 284,978 |
2021-12-17 | $61.93 | $62.65 | $61.61 | $62.17 | $61.94 | 382,068 |
2021-12-16 | $64.47 | $64.56 | $62.19 | $62.57 | $62.34 | 450,058 |
2021-12-15 | $62.64 | $64.26 | $62.21 | $64.26 | $64.02 | 441,752 |
2021-12-14 | $62.74 | $63.15 | $61.92 | $62.57 | $62.34 | 591,296 |
2021-12-13 | $64.51 | $64.60 | $63.38 | $63.44 | $63.21 | 228,613 |
2021-12-10 | $64.08 | $64.62 | $63.90 | $64.60 | $64.20 | 187,934 |
2021-12-09 | $64.08 | $64.44 | $63.46 | $63.46 | $63.07 | 204,478 |
2021-12-08 | $64.09 | $64.29 | $63.65 | $64.22 | $63.82 | 243,523 |
2021-12-07 | $62.95 | $64.14 | $62.95 | $64.14 | $63.74 | 278,274 |
2021-12-06 | $61.49 | $62.07 | $60.94 | $61.99 | $61.61 | 490,501 |
2021-12-03 | $62.55 | $62.72 | $60.65 | $61.31 | $60.93 | 424,728 |
2021-12-02 | $61.44 | $62.65 | $61.37 | $62.33 | $61.95 | 633,248 |
2021-12-01 | $63.30 | $63.86 | $61.80 | $61.95 | $61.57 | 1,251,786 |
2021-11-30 | $62.84 | $63.31 | $61.95 | $62.47 | $62.08 | 292,595 |
2021-11-29 | $62.47 | $63.21 | $62.30 | $63.00 | $62.61 | 420,989 |
2021-11-26 | $62.34 | $62.68 | $61.41 | $61.58 | $61.20 | 273,650 |
2021-11-24 | $62.43 | $63.25 | $62.18 | $63.25 | $62.86 | 376,392 |
2021-11-23 | $62.86 | $63.18 | $62.19 | $62.87 | $62.48 | 293,737 |
2021-11-22 | $64.13 | $64.82 | $63.11 | $63.24 | $62.85 | 338,740 |
2021-11-19 | $63.72 | $64.16 | $63.59 | $63.88 | $63.49 | 180,583 |
2021-11-18 | $63.26 | $63.58 | $62.85 | $63.55 | $63.16 | 168,094 |
2021-11-17 | $63.00 | $63.26 | $62.77 | $62.94 | $62.55 | 256,846 |
2021-11-16 | $62.45 | $63.18 | $62.40 | $63.02 | $62.63 | 244,376 |
2021-11-15 | $62.78 | $62.87 | $62.27 | $62.44 | $62.05 | 405,325 |
2021-11-12 | $61.95 | $62.67 | $61.85 | $62.61 | $62.22 | 234,598 |
2021-11-11 | $61.86 | $61.95 | $61.67 | $61.78 | $61.40 | 184,654 |
2021-11-10 | $62.01 | $62.29 | $61.27 | $61.39 | $61.01 | 229,864 |
2021-11-09 | $62.92 | $62.95 | $62.29 | $62.57 | $62.18 | 425,798 |
2021-11-08 | $62.67 | $62.92 | $62.50 | $62.74 | $62.35 | 363,163 |
2021-11-05 | $62.51 | $62.75 | $62.17 | $62.39 | $62.01 | 276,348 |
2021-11-04 | $61.44 | $62.33 | $61.35 | $62.20 | $61.82 | 342,952 |
2021-11-03 | $61.02 | $61.40 | $60.65 | $61.29 | $60.91 | 307,146 |
2021-11-02 | $60.54 | $61.06 | $60.53 | $60.96 | $60.58 | 294,409 |
2021-11-01 | $60.47 | $60.53 | $60.14 | $60.53 | $60.16 | 385,753 |
2021-10-29 | $59.71 | $60.49 | $59.64 | $60.46 | $60.09 | 254,487 |
2021-10-28 | $60.05 | $60.42 | $59.95 | $60.39 | $60.02 | 341,831 |
2021-10-27 | $59.82 | $60.12 | $59.61 | $59.68 | $59.31 | 364,708 |
2021-10-26 | $60.06 | $60.22 | $59.73 | $59.74 | $59.37 | 545,077 |
2021-10-25 | $59.65 | $59.85 | $59.41 | $59.63 | $59.26 | 539,855 |
2021-10-22 | $59.59 | $59.90 | $59.24 | $59.44 | $59.07 | 2,006,259 |
2021-10-21 | $59.27 | $59.66 | $59.00 | $59.60 | $59.23 | 8,514,972 |
2021-10-20 | $59.75 | $59.78 | $59.31 | $59.53 | $59.16 | 212,034 |
2021-10-19 | $59.32 | $59.80 | $59.25 | $59.80 | $59.43 | 234,800 |
2021-10-18 | $58.36 | $59.17 | $58.30 | $59.17 | $58.80 | 182,543 |
2021-10-15 | $58.43 | $58.75 | $58.34 | $58.75 | $58.39 | 210,397 |
2021-10-14 | $57.58 | $58.23 | $57.50 | $58.23 | $57.87 | 240,948 |
2021-10-13 | $56.79 | $57.00 | $56.50 | $56.96 | $56.61 | 276,550 |
2021-10-12 | $56.98 | $57.00 | $56.36 | $56.51 | $56.16 | 152,518 |
2021-10-11 | $56.88 | $57.54 | $56.79 | $56.85 | $56.50 | 294,546 |
2021-10-08 | $57.61 | $57.68 | $56.99 | $57.12 | $56.77 | 293,374 |
2021-10-07 | $57.27 | $57.75 | $57.26 | $57.34 | $56.99 | 232,396 |
2021-10-06 | $55.85 | $56.89 | $55.67 | $56.86 | $56.51 | 434,865 |
2021-10-05 | $55.99 | $56.89 | $55.98 | $56.55 | $56.20 | 216,535 |
2021-10-04 | $56.80 | $56.83 | $55.47 | $55.78 | $55.44 | 328,921 |
2021-10-01 | $56.71 | $57.35 | $56.15 | $57.13 | $56.78 | 701,227 |
2021-09-30 | $57.27 | $57.49 | $56.58 | $56.66 | $56.31 | 192,018 |
2021-09-29 | $57.30 | $57.56 | $56.82 | $56.97 | $56.62 | 203,718 |
2021-09-28 | $58.10 | $58.19 | $57.12 | $57.14 | $56.79 | 429,231 |
2021-09-27 | $59.21 | $59.22 | $58.77 | $59.10 | $58.74 | 232,252 |
2021-09-24 | $59.28 | $59.66 | $59.17 | $59.63 | $59.26 | 167,180 |
2021-09-23 | $59.28 | $59.83 | $59.13 | $59.72 | $59.35 | 306,948 |
2021-09-22 | $58.41 | $59.13 | $58.24 | $58.94 | $58.58 | 198,469 |
2021-09-21 | $58.50 | $58.58 | $58.00 | $58.29 | $57.93 | 260,586 |
2021-09-20 | $58.23 | $58.58 | $57.36 | $58.03 | $57.67 | 413,951 |
2021-09-17 | $60.07 | $60.07 | $59.09 | $59.21 | $58.84 | 233,531 |
2021-09-16 | $59.81 | $60.22 | $59.55 | $60.22 | $59.85 | 231,320 |
2021-09-15 | $59.83 | $60.20 | $59.57 | $60.17 | $59.80 | 265,598 |
2021-09-14 | $59.96 | $60.09 | $59.56 | $59.74 | $59.37 | 296,296 |
2021-09-13 | $60.11 | $60.19 | $59.38 | $59.76 | $59.39 | 254,311 |
2021-09-10 | $60.52 | $60.63 | $59.61 | $59.69 | $59.32 | 248,050 |
2021-09-09 | $60.31 | $60.51 | $60.05 | $60.14 | $59.77 | 229,756 |
2021-09-08 | $60.54 | $60.55 | $59.89 | $60.18 | $59.81 | 273,335 |
2021-09-07 | $60.62 | $60.73 | $60.32 | $60.55 | $60.18 | 488,522 |
2021-09-03 | $60.26 | $60.72 | $60.26 | $60.64 | $60.27 | 231,942 |
2021-09-02 | $60.54 | $60.58 | $60.05 | $60.31 | $59.94 | 458,236 |
2021-09-01 | $60.44 | $60.65 | $60.24 | $60.33 | $59.96 | 406,647 |
2021-08-31 | $60.51 | $60.51 | $60.06 | $60.13 | $59.76 | 261,142 |
2021-08-30 | $59.93 | $60.40 | $59.93 | $60.38 | $60.01 | 268,000 |
2021-08-27 | $59.24 | $59.85 | $59.17 | $59.81 | $59.44 | 223,150 |
2021-08-26 | $59.37 | $59.52 | $59.08 | $59.21 | $58.84 | 242,863 |
2021-08-25 | $59.69 | $59.80 | $59.45 | $59.48 | $59.11 | 233,961 |
2021-08-24 | $59.58 | $59.71 | $59.46 | $59.55 | $59.18 | 414,730 |
2021-08-23 | $58.78 | $59.54 | $58.78 | $59.53 | $59.16 | 250,346 |
2021-08-20 | $58.15 | $58.61 | $58.01 | $58.52 | $58.16 | 312,636 |
2021-08-19 | $57.16 | $58.13 | $57.10 | $57.96 | $57.60 | 269,261 |
2021-08-18 | $58.17 | $58.40 | $57.47 | $57.57 | $57.21 | 515,209 |
2021-08-17 | $58.32 | $58.42 | $57.85 | $58.14 | $57.78 | 298,652 |
2021-08-16 | $58.45 | $58.79 | $58.00 | $58.78 | $58.42 | 226,732 |
2021-08-13 | $58.38 | $58.63 | $58.27 | $58.63 | $58.27 | 177,574 |
2021-08-12 | $58.03 | $58.43 | $57.80 | $58.39 | $58.03 | 277,464 |
2021-08-11 | $58.44 | $58.44 | $57.95 | $58.27 | $57.91 | 323,217 |
2021-08-10 | $58.74 | $58.81 | $58.13 | $58.21 | $57.85 | 289,243 |
2021-08-09 | $58.96 | $59.00 | $58.63 | $58.65 | $58.29 | 440,734 |
2021-08-06 | $58.76 | $58.90 | $58.67 | $58.74 | $58.38 | 269,732 |
2021-08-05 | $58.79 | $59.05 | $58.72 | $59.04 | $58.68 | 498,881 |
2021-08-04 | $58.55 | $58.86 | $58.41 | $58.74 | $58.38 | 412,577 |
2021-08-03 | $58.23 | $58.55 | $57.84 | $58.50 | $58.14 | 890,256 |
2021-08-02 | $58.42 | $58.54 | $57.97 | $58.01 | $57.65 | 721,225 |
2021-07-30 | $57.83 | $58.17 | $57.83 | $58.15 | $57.79 | 405,141 |
2021-07-29 | $57.93 | $58.43 | $57.93 | $58.17 | $57.81 | 325,814 |
2021-07-28 | $57.89 | $58.13 | $57.37 | $57.86 | $57.50 | 697,996 |
2021-07-27 | $58.43 | $58.43 | $57.16 | $57.86 | $57.50 | 688,906 |
2021-07-26 | $58.31 | $58.50 | $58.14 | $58.43 | $58.07 | 3,810,372 |
2021-07-23 | $58.10 | $58.55 | $58.05 | $58.53 | $58.17 | 14,308,494 |
2021-07-22 | $57.61 | $57.96 | $57.61 | $57.91 | $57.55 | 282,240 |
2021-07-21 | $56.92 | $57.49 | $56.82 | $57.44 | $57.09 | 167,274 |
2021-07-20 | $56.37 | $57.24 | $56.04 | $56.92 | $56.57 | 336,025 |
2021-07-19 | $56.18 | $56.33 | $55.81 | $56.11 | $55.76 | 187,922 |
2021-07-16 | $346.16 | $346.60 | $341.05 | $341.70 | $56.60 | 226,440 |
2021-07-15 | $347.72 | $347.72 | $343.26 | $344.89 | $57.13 | 236,214 |
2021-07-14 | $348.93 | $349.90 | $347.01 | $348.10 | $57.66 | 196,602 |
2021-07-13 | $344.03 | $348.10 | $343.79 | $345.98 | $57.31 | 184,710 |
2021-07-12 | $345.50 | $345.93 | $343.62 | $344.85 | $57.12 | 218,334 |
2021-07-09 | $340.44 | $344.36 | $340.44 | $344.36 | $57.04 | 358,140 |
2021-07-08 | $338.16 | $341.03 | $337.64 | $340.01 | $56.32 | 225,180 |
2021-07-07 | $344.91 | $345.06 | $342.21 | $344.19 | $57.01 | 359,250 |
2021-07-06 | $341.99 | $343.85 | $339.61 | $342.31 | $56.70 | 371,382 |
2021-07-02 | $339.04 | $341.44 | $339.04 | $340.84 | $56.46 | 811,674 |
2021-07-01 | $336.67 | $337.30 | $335.42 | $337.30 | $55.87 | 540,348 |
2021-06-30 | $337.54 | $337.97 | $336.55 | $337.52 | $55.91 | 176,100 |
2021-06-29 | $336.31 | $338.35 | $335.87 | $338.08 | $56.00 | 137,112 |
2021-06-28 | $334.59 | $336.53 | $334.59 | $336.40 | $55.72 | 225,450 |
2021-06-25 | $334.02 | $334.43 | $332.81 | $332.99 | $55.16 | 164,076 |
2021-06-24 | $333.57 | $334.38 | $333.29 | $333.82 | $55.29 | 1,809,534 |
2021-06-23 | $331.34 | $332.18 | $330.70 | $330.93 | $54.81 | 188,934 |
2021-06-22 | $328.53 | $331.39 | $328.36 | $331.10 | $54.84 | 184,512 |
2021-06-21 | $325.81 | $329.31 | $324.02 | $329.20 | $54.53 | 314,982 |
2021-06-18 | $327.44 | $328.14 | $325.48 | $325.85 | $53.97 | 222,426 |
2021-06-17 | $325.07 | $330.31 | $325.07 | $329.58 | $54.59 | 216,318 |
2021-06-16 | $328.82 | $329.31 | $323.69 | $326.31 | $54.05 | 332,532 |
2021-06-15 | $329.58 | $329.94 | $327.13 | $327.77 | $54.29 | 3,570,342 |
2021-06-14 | $326.95 | $329.81 | $326.00 | $329.57 | $54.59 | 164,280 |
2021-06-11 | $325.13 | $326.47 | $325.10 | $326.43 | $54.07 | 175,524 |
2021-06-10 | $322.95 | $325.10 | $322.02 | $324.53 | $53.75 | 311,682 |
2021-06-09 | $324.53 | $324.74 | $323.04 | $323.18 | $53.33 | 289,224 |
2021-06-08 | $324.96 | $325.96 | $322.59 | $323.08 | $53.31 | 332,790 |
2021-06-07 | $323.25 | $323.88 | $322.16 | $323.48 | $53.38 | 409,524 |
2021-06-04 | $320.15 | $324.26 | $320.15 | $323.86 | $53.44 | 269,592 |
2021-06-03 | $318.44 | $319.69 | $316.37 | $318.14 | $52.50 | 283,080 |
2021-06-02 | $319.19 | $321.66 | $319.19 | $320.62 | $52.91 | 509,748 |
2021-06-01 | $322.03 | $322.49 | $318.89 | $319.18 | $52.67 | 777,534 |
2021-05-28 | $320.16 | $321.54 | $319.67 | $320.13 | $52.83 | 870,282 |
2021-05-27 | $319.45 | $320.54 | $317.62 | $318.28 | $52.52 | 4,237,878 |
2021-05-26 | $320.24 | $321.09 | $318.74 | $319.88 | $52.78 | 15,065,964 |
2021-05-25 | $321.26 | $321.37 | $319.40 | $319.85 | $52.78 | 205,698 |
2021-05-24 | $316.67 | $320.55 | $316.10 | $319.67 | $52.75 | 199,086 |
2021-05-21 | $317.38 | $317.58 | $313.92 | $314.05 | $51.82 | 209,640 |
2021-05-20 | $311.22 | $316.59 | $311.22 | $315.91 | $52.13 | 835,974 |
2021-05-19 | $303.83 | $310.05 | $303.83 | $309.67 | $51.10 | 602,586 |
2021-05-18 | $311.99 | $312.71 | $309.05 | $309.22 | $51.03 | 286,506 |
2021-05-17 | $310.21 | $310.35 | $307.59 | $309.90 | $51.14 | 322,206 |
2021-05-14 | $309.62 | $313.82 | $309.56 | $313.17 | $51.68 | 226,560 |
2021-05-13 | $305.30 | $307.96 | $303.73 | $306.23 | $50.53 | 269,412 |
2021-05-12 | $306.12 | $307.77 | $301.27 | $301.95 | $49.83 | 427,824 |
2021-05-11 | $306.83 | $312.20 | $306.13 | $311.81 | $51.45 | 449,082 |
2021-05-10 | $319.80 | $320.38 | $313.34 | $313.41 | $51.72 | 259,284 |
2021-05-07 | $321.19 | $323.06 | $320.29 | $321.78 | $53.10 | 339,498 |
2021-05-06 | $315.54 | $318.71 | $313.45 | $318.38 | $52.54 | 283,752 |
2021-05-05 | $318.31 | $318.77 | $315.54 | $316.10 | $52.16 | 190,980 |
2021-05-04 | $319.26 | $319.26 | $312.81 | $315.87 | $52.12 | 279,684 |
2021-05-03 | $324.12 | $324.63 | $321.32 | $321.77 | $53.10 | 292,056 |
2021-04-30 | $324.00 | $325.68 | $322.21 | $322.42 | $53.20 | 295,656 |
2021-04-29 | $330.40 | $330.40 | $324.63 | $327.47 | $54.04 | 229,818 |
2021-04-28 | $327.86 | $328.94 | $327.03 | $327.53 | $54.05 | 296,364 |
2021-04-27 | $331.23 | $331.50 | $329.08 | $330.07 | $54.47 | 456,660 |
2021-04-26 | $329.52 | $331.33 | $329.52 | $331.30 | $54.67 | 214,428 |
2021-04-23 | $325.01 | $329.49 | $325.01 | $329.09 | $54.30 | 148,650 |
2021-04-22 | $327.22 | $328.38 | $322.85 | $323.99 | $53.46 | 1,034,004 |
2021-04-21 | $323.42 | $327.71 | $323.05 | $327.71 | $54.08 | 242,766 |
2021-04-20 | $326.37 | $327.29 | $322.63 | $323.90 | $53.45 | 344,994 |
2021-04-19 | $328.85 | $329.39 | $325.62 | $326.99 | $53.96 | 395,904 |
2021-04-16 | $330.77 | $330.77 | $328.94 | $330.20 | $54.49 | 247,056 |
2021-04-15 | $327.94 | $330.29 | $327.94 | $330.01 | $54.46 | 326,550 |
2021-04-14 | $328.47 | $328.47 | $324.59 | $324.90 | $53.61 | 265,452 |
2021-04-13 | $326.30 | $328.23 | $325.81 | $328.14 | $54.15 | 236,364 |
2021-04-12 | $325.13 | $325.41 | $323.71 | $324.63 | $53.57 | 262,752 |
2021-04-09 | $323.06 | $326.98 | $322.97 | $326.80 | $53.93 | 286,716 |
2021-04-08 | $322.95 | $324.65 | $322.37 | $324.52 | $53.55 | 231,984 |
2021-04-07 | $318.47 | $320.45 | $317.77 | $319.71 | $52.76 | 314,064 |
2021-04-06 | $319.16 | $320.59 | $317.82 | $319.02 | $52.64 | 550,596 |
2021-04-05 | $316.12 | $320.75 | $316.12 | $320.43 | $52.88 | 1,380,384 |
2021-04-01 | $311.42 | $314.15 | $311.40 | $313.92 | $51.80 | 453,450 |
2021-03-31 | $304.95 | $309.27 | $304.95 | $307.72 | $50.78 | 226,566 |
2021-03-30 | $303.38 | $304.04 | $302.32 | $303.21 | $50.03 | 376,302 |
2021-03-29 | $306.77 | $306.97 | $303.77 | $305.85 | $50.47 | 458,376 |
2021-03-26 | $300.25 | $308.09 | $300.25 | $307.78 | $50.79 | 412,608 |
2021-03-25 | $298.30 | $300.94 | $296.67 | $300.04 | $49.51 | 514,578 |
2021-03-24 | $304.98 | $304.98 | $299.60 | $299.60 | $49.44 | 316,950 |
2021-03-23 | $306.35 | $307.03 | $302.91 | $303.44 | $50.07 | 445,326 |
2021-03-22 | $301.76 | $307.23 | $301.76 | $306.17 | $50.52 | 277,830 |
2021-03-19 | $301.00 | $302.34 | $299.71 | $300.54 | $49.59 | 247,128 |
2021-03-18 | $304.72 | $305.43 | $300.43 | $300.45 | $49.58 | 369,762 |
2021-03-17 | $306.27 | $310.53 | $304.61 | $308.86 | $50.97 | 297,396 |
2021-03-16 | $309.24 | $311.75 | $307.68 | $309.14 | $51.01 | 280,626 |
2021-03-15 | $304.05 | $307.13 | $303.15 | $306.94 | $50.65 | 924,936 |
2021-03-12 | $302.40 | $304.15 | $300.97 | $303.78 | $50.13 | 335,394 |
2021-03-11 | $304.12 | $307.42 | $303.73 | $306.04 | $50.50 | 397,086 |
2021-03-10 | $303.63 | $303.74 | $299.24 | $299.27 | $49.38 | 375,630 |
2021-03-09 | $297.82 | $302.67 | $297.82 | $301.30 | $49.72 | 336,270 |
2021-03-08 | $297.75 | $299.24 | $291.35 | $291.40 | $48.09 | 829,902 |
2021-03-05 | $297.75 | $299.73 | $289.62 | $299.31 | $49.39 | 465,162 |
2021-03-04 | $300.00 | $301.52 | $290.35 | $293.50 | $48.43 | 472,104 |
2021-03-03 | $307.00 | $307.99 | $300.62 | $300.65 | $49.61 | 277,632 |
2021-03-02 | $312.75 | $313.33 | $307.57 | $307.90 | $50.81 | 836,814 |
2021-03-01 | $308.68 | $313.32 | $307.05 | $313.13 | $51.67 | 589,068 |
2021-02-26 | $305.36 | $307.55 | $301.40 | $304.07 | $50.18 | 1,135,554 |
2021-02-25 | $311.21 | $312.87 | $302.64 | $303.07 | $50.01 | 450,192 |
2021-02-24 | $306.29 | $313.73 | $305.03 | $313.55 | $51.74 | 319,152 |
2021-02-23 | $306.46 | $310.98 | $301.45 | $309.27 | $51.03 | 1,253,082 |
2021-02-22 | $314.04 | $314.88 | $311.30 | $311.39 | $51.38 | 271,776 |
2021-02-19 | $319.57 | $320.43 | $317.26 | $318.20 | $52.51 | 296,574 |
2021-02-18 | $315.91 | $317.96 | $314.27 | $317.63 | $52.41 | 276,258 |
2021-02-17 | $319.11 | $319.89 | $316.59 | $319.07 | $52.65 | 447,294 |
2021-02-16 | $324.70 | $324.99 | $322.15 | $322.99 | $53.30 | 316,458 |
2021-02-12 | $320.75 | $323.38 | $320.36 | $323.29 | $53.35 | 217,122 |
2021-02-11 | $320.00 | $321.93 | $319.24 | $321.87 | $53.11 | 517,176 |
2021-02-10 | $319.72 | $320.00 | $315.54 | $317.49 | $52.39 | 305,394 |
2021-02-09 | $317.15 | $319.26 | $317.12 | $317.98 | $52.47 | 381,648 |
2021-02-08 | $315.67 | $317.92 | $315.43 | $317.51 | $52.39 | 356,034 |
2021-02-05 | $315.66 | $315.66 | $313.57 | $314.54 | $51.90 | 258,516 |
2021-02-04 | $311.84 | $314.84 | $311.15 | $314.80 | $51.95 | 520,056 |
2021-02-03 | $312.21 | $312.63 | $310.06 | $310.89 | $51.30 | 498,606 |
2021-02-02 | $310.81 | $312.61 | $310.44 | $311.91 | $51.47 | 1,380,846 |
2021-02-01 | $303.71 | $308.52 | $302.02 | $307.64 | $50.76 | 875,616 |
2021-01-29 | $305.19 | $305.82 | $298.24 | $299.44 | $49.41 | 754,296 |
2021-01-28 | $307.46 | $311.69 | $306.53 | $307.56 | $50.75 | 432,684 |
2021-01-27 | $310.79 | $311.40 | $304.56 | $306.23 | $50.53 | 561,480 |
2021-01-26 | $313.83 | $314.13 | $311.94 | $312.94 | $51.64 | 526,764 |
2021-01-25 | $313.80 | $314.93 | $306.88 | $313.35 | $51.71 | 288,522 |
2021-01-22 | $310.73 | $312.01 | $310.39 | $310.63 | $51.26 | 762,966 |
2021-01-21 | $310.86 | $313.39 | $309.69 | $312.76 | $51.61 | 458,904 |
2021-01-20 | $305.23 | $309.05 | $305.23 | $308.40 | $50.89 | 505,446 |
2021-01-19 | $301.43 | $303.03 | $300.28 | $302.68 | $49.95 | 507,642 |
2021-01-15 | $301.23 | $301.83 | $298.02 | $298.49 | $49.26 | 404,160 |
2021-01-14 | $304.74 | $305.79 | $301.65 | $302.15 | $49.86 | 1,223,802 |
2021-01-13 | $302.34 | $304.17 | $302.13 | $303.33 | $50.05 | 303,780 |
2021-01-12 | $302.67 | $302.96 | $299.95 | $301.88 | $49.81 | 3,687,294 |
2021-01-11 | $302.28 | $304.82 | $302.28 | $302.69 | $49.95 | 393,546 |
2021-01-08 | $304.94 | $305.58 | $302.55 | $305.14 | $50.35 | 232,104 |
2021-01-07 | $297.49 | $302.35 | $297.49 | $301.75 | $49.79 | 329,316 |
2021-01-06 | $295.21 | $299.29 | $293.65 | $295.01 | $48.68 | 392,364 |
2021-01-05 | $296.84 | $299.90 | $296.70 | $299.82 | $49.47 | 250,830 |
2021-01-04 | $302.88 | $302.88 | $293.63 | $297.03 | $49.01 | 529,248 |
2020-12-31 | $300.13 | $300.81 | $298.50 | $300.05 | $49.51 | 267,726 |
2020-12-30 | $301.00 | $301.54 | $299.82 | $300.09 | $49.52 | 283,200 |
2020-12-29 | $302.10 | $302.16 | $299.17 | $299.17 | $49.37 | 327,684 |
2020-12-28 | $299.93 | $300.37 | $298.81 | $300.06 | $49.51 | 343,416 |
2020-12-24 | $295.60 | $297.48 | $295.60 | $296.75 | $48.97 | 201,174 |
2020-12-23 | $296.76 | $296.86 | $294.19 | $294.19 | $48.55 | 341,694 |
2020-12-22 | $294.86 | $296.62 | $293.99 | $295.85 | $48.82 | 288,006 |
2020-12-21 | $289.94 | $293.74 | $287.79 | $293.30 | $48.40 | 316,602 |
2020-12-18 | $295.24 | $295.24 | $292.32 | $294.17 | $48.54 | 343,314 |
2020-12-17 | $294.75 | $295.34 | $293.91 | $294.91 | $48.66 | 674,322 |
2020-12-16 | $290.64 | $293.40 | $289.79 | $292.71 | $48.30 | 1,744,590 |
2020-12-15 | $288.86 | $290.72 | $287.66 | $290.72 | $47.97 | 380,826 |
2020-12-14 | $285.82 | $287.99 | $285.82 | $286.02 | $47.20 | 238,128 |
2020-12-11 | $285.21 | $285.76 | $283.09 | $285.62 | $46.98 | 528,612 |
2020-12-10 | $284.25 | $287.83 | $283.64 | $286.92 | $47.19 | 365,322 |
2020-12-09 | $291.36 | $291.50 | $285.53 | $286.01 | $47.04 | 269,394 |
2020-12-08 | $290.24 | $292.14 | $289.46 | $291.24 | $47.90 | 245,760 |
2020-12-07 | $289.63 | $290.95 | $289.50 | $290.24 | $47.74 | 786,312 |
2020-12-04 | $287.10 | $289.34 | $286.70 | $289.30 | $47.59 | 189,120 |
2020-12-03 | $286.78 | $287.93 | $285.56 | $285.82 | $47.01 | 271,854 |
2020-12-02 | $284.93 | $286.16 | $283.56 | $285.71 | $46.99 | 278,352 |
2020-12-01 | $284.33 | $287.10 | $283.99 | $285.97 | $47.04 | 481,242 |
2020-11-30 | $280.95 | $282.46 | $278.05 | $282.26 | $46.43 | 235,722 |
2020-11-27 | $280.85 | $282.27 | $280.85 | $281.08 | $46.23 | 195,150 |
2020-11-25 | $278.69 | $279.45 | $278.11 | $278.91 | $45.88 | 326,646 |
2020-11-24 | $276.05 | $278.95 | $274.86 | $278.25 | $45.77 | 308,232 |
2020-11-23 | $276.02 | $277.39 | $273.43 | $275.25 | $45.27 | 344,118 |
2020-11-20 | $276.82 | $277.06 | $274.34 | $274.55 | $45.16 | 280,956 |
2020-11-19 | $273.95 | $277.00 | $273.47 | $276.48 | $45.48 | 294,258 |
2020-11-18 | $276.72 | $277.90 | $274.66 | $274.66 | $45.18 | 332,826 |
2020-11-17 | $276.92 | $278.25 | $276.09 | $277.03 | $45.57 | 475,284 |
2020-11-16 | $275.97 | $278.84 | $275.73 | $278.78 | $45.85 | 392,574 |
2020-11-13 | $274.25 | $275.45 | $272.55 | $275.04 | $45.24 | 283,764 |
2020-11-12 | $274.53 | $275.33 | $271.26 | $271.97 | $44.73 | 1,093,200 |
2020-11-11 | $270.93 | $275.06 | $270.78 | $274.58 | $45.16 | 460,980 |
2020-11-10 | $270.10 | $272.16 | $266.37 | $267.97 | $44.08 | 502,068 |
2020-11-09 | $279.35 | $282.32 | $272.56 | $272.98 | $44.90 | 552,492 |
2020-11-06 | $272.97 | $275.12 | $269.95 | $274.51 | $45.15 | 369,540 |
2020-11-05 | $272.28 | $274.11 | $271.36 | $273.71 | $45.02 | 947,838 |
2020-11-04 | $262.83 | $267.03 | $260.76 | $265.39 | $43.65 | 329,664 |
2020-11-03 | $253.57 | $257.77 | $253.23 | $256.30 | $42.16 | 323,304 |
2020-11-02 | $252.62 | $253.90 | $249.04 | $251.42 | $41.35 | 333,078 |
2020-10-30 | $252.65 | $253.51 | $248.24 | $250.55 | $41.21 | 325,158 |
2020-10-29 | $252.79 | $258.51 | $252.79 | $256.24 | $42.15 | 316,440 |
2020-10-28 | $257.80 | $258.10 | $252.11 | $252.60 | $41.55 | 464,028 |
2020-10-27 | $263.05 | $263.81 | $261.83 | $263.08 | $43.27 | 297,414 |
2020-10-26 | $264.60 | $265.60 | $259.19 | $261.80 | $43.06 | 281,892 |
2020-10-23 | $268.59 | $268.59 | $266.31 | $268.26 | $44.12 | 397,494 |
2020-10-22 | $269.58 | $269.93 | $265.76 | $268.14 | $44.10 | 237,900 |
2020-10-21 | $269.39 | $271.76 | $269.18 | $269.66 | $44.35 | 300,006 |
2020-10-20 | $270.25 | $272.59 | $269.11 | $270.16 | $44.44 | 408,678 |
2020-10-19 | $274.66 | $275.34 | $268.24 | $268.89 | $44.23 | 473,778 |
2020-10-16 | $275.16 | $275.85 | $272.85 | $273.10 | $44.92 | 324,990 |
2020-10-15 | $270.62 | $274.19 | $270.21 | $273.70 | $45.02 | 744,252 |
2020-10-14 | $277.53 | $278.68 | $273.58 | $275.21 | $45.27 | 1,540,314 |
2020-10-13 | $279.44 | $279.55 | $276.10 | $276.73 | $45.52 | 468,186 |
2020-10-12 | $275.83 | $280.06 | $274.78 | $278.69 | $45.84 | 332,940 |
2020-10-09 | $269.56 | $272.20 | $269.56 | $272.20 | $44.77 | 263,658 |
2020-10-08 | $268.84 | $268.84 | $267.61 | $268.07 | $44.09 | 526,830 |
2020-10-07 | $264.70 | $267.00 | $264.68 | $266.54 | $43.84 | 1,796,448 |
2020-10-06 | $265.26 | $267.05 | $261.33 | $261.75 | $43.05 | 422,802 |
2020-10-05 | $262.33 | $266.09 | $262.33 | $266.00 | $43.75 | 383,790 |
2020-10-02 | $260.53 | $264.17 | $260.08 | $260.45 | $42.84 | 471,678 |
2020-10-01 | $267.05 | $267.38 | $265.38 | $266.68 | $43.86 | 519,894 |
2020-09-30 | $261.68 | $266.07 | $261.68 | $263.67 | $43.37 | 596,958 |
2020-09-29 | $261.95 | $263.06 | $261.61 | $262.02 | $43.10 | 883,188 |
2020-09-28 | $261.71 | $262.17 | $259.84 | $262.16 | $43.12 | 260,358 |
2020-09-25 | $251.89 | $257.69 | $250.96 | $257.46 | $42.35 | 259,686 |
2020-09-24 | $248.70 | $255.00 | $248.39 | $252.24 | $41.49 | 311,460 |
2020-09-23 | $258.43 | $258.74 | $250.91 | $251.06 | $41.30 | 489,420 |
2020-09-22 | $257.29 | $258.76 | $253.43 | $258.37 | $42.50 | 721,848 |
2020-09-21 | $249.90 | $255.33 | $248.96 | $255.33 | $42.00 | 382,908 |
2020-09-18 | $257.87 | $258.78 | $251.93 | $253.86 | $41.76 | 286,464 |
2020-09-17 | $254.22 | $258.86 | $253.49 | $257.35 | $42.33 | 487,290 |
2020-09-16 | $264.33 | $264.58 | $259.27 | $259.27 | $42.65 | 251,244 |
2020-09-15 | $264.11 | $264.50 | $261.61 | $263.16 | $43.29 | 431,250 |
2020-09-14 | $259.32 | $261.40 | $258.06 | $260.48 | $42.84 | 714,036 |
2020-09-11 | $258.85 | $259.66 | $252.65 | $255.36 | $42.00 | 854,334 |
2020-09-10 | $265.17 | $265.45 | $255.71 | $256.35 | $42.17 | 329,970 |
2020-09-09 | $259.49 | $264.07 | $257.97 | $262.01 | $43.10 | 895,536 |
2020-09-08 | $255.41 | $260.72 | $253.34 | $253.44 | $41.69 | 638,952 |
2020-09-04 | $266.06 | $269.77 | $254.04 | $264.52 | $43.51 | 682,044 |
2020-09-03 | $278.31 | $278.31 | $265.87 | $267.46 | $43.99 | 743,784 |
2020-09-02 | $283.39 | $283.39 | $278.38 | $282.43 | $46.46 | 785,718 |
2020-09-01 | $277.12 | $280.23 | $276.11 | $280.01 | $46.06 | 389,244 |
2020-08-31 | $274.60 | $276.27 | $273.50 | $274.98 | $45.23 | 306,786 |
2020-08-28 | $273.41 | $275.16 | $273.32 | $274.62 | $45.17 | 285,894 |
2020-08-27 | $273.83 | $274.71 | $270.65 | $272.73 | $44.86 | 267,192 |
2020-08-26 | $270.38 | $273.46 | $270.38 | $272.83 | $44.88 | 1,396,776 |
2020-08-25 | $266.07 | $268.11 | $266.07 | $267.98 | $44.08 | 401,898 |
2020-08-24 | $267.86 | $267.90 | $264.58 | $266.24 | $43.79 | 303,084 |
2020-08-21 | $261.64 | $264.29 | $261.25 | $264.02 | $43.43 | 212,148 |
2020-08-20 | $257.50 | $261.91 | $257.50 | $261.65 | $43.04 | 242,670 |
2020-08-19 | $260.41 | $261.35 | $259.04 | $259.27 | $42.65 | 436,482 |
2020-08-18 | $259.91 | $260.78 | $258.00 | $260.07 | $42.78 | 522,864 |
2020-08-17 | $259.10 | $259.99 | $259.08 | $259.57 | $42.70 | 444,132 |
2020-08-14 | $257.58 | $258.17 | $256.34 | $257.44 | $42.34 | 304,638 |
2020-08-13 | $258.22 | $259.40 | $256.81 | $257.87 | $42.42 | 309,294 |
2020-08-12 | $254.35 | $258.57 | $254.35 | $258.03 | $42.44 | 245,586 |
2020-08-11 | $255.58 | $256.73 | $251.96 | $252.20 | $41.48 | 357,636 |
2020-08-10 | $257.48 | $257.65 | $253.70 | $256.10 | $42.12 | 326,202 |
2020-08-07 | $259.23 | $259.48 | $255.70 | $256.97 | $42.27 | 373,056 |
2020-08-06 | $257.51 | $260.93 | $257.24 | $260.69 | $42.88 | 288,354 |
2020-08-05 | $257.32 | $258.34 | $256.87 | $257.49 | $42.35 | 253,956 |
2020-08-04 | $255.00 | $256.39 | $254.44 | $256.39 | $42.17 | 482,628 |
2020-08-03 | $253.30 | $256.31 | $253.16 | $256.02 | $42.11 | 346,416 |
2020-07-31 | $249.12 | $250.52 | $245.49 | $250.52 | $41.21 | 261,900 |
2020-07-30 | $242.90 | $246.20 | $241.75 | $245.90 | $40.45 | 430,086 |
2020-07-29 | $243.60 | $246.32 | $243.51 | $245.92 | $40.45 | 299,772 |
2020-07-28 | $244.25 | $244.56 | $241.82 | $241.87 | $39.78 | 235,062 |
2020-07-27 | $241.98 | $245.13 | $241.98 | $245.06 | $40.31 | 327,522 |
2020-07-24 | $238.53 | $241.33 | $236.77 | $240.10 | $39.49 | 337,950 |
2020-07-23 | $247.25 | $248.06 | $241.44 | $242.19 | $39.84 | 547,770 |
2020-07-22 | $247.15 | $248.77 | $246.39 | $248.29 | $40.84 | 878,874 |
2020-07-21 | $250.29 | $250.29 | $245.69 | $246.14 | $40.49 | 758,100 |
2020-07-20 | $243.23 | $248.51 | $241.89 | $248.28 | $40.84 | 336,882 |
2020-07-17 | $242.46 | $242.82 | $240.44 | $242.38 | $39.87 | 233,610 |
2020-07-16 | $240.93 | $241.38 | $239.45 | $240.91 | $39.63 | 247,086 |
2020-07-15 | $244.27 | $245.50 | $241.43 | $243.61 | $40.07 | 375,870 |
2020-07-14 | $237.99 | $242.92 | $236.08 | $242.59 | $39.90 | 593,292 |
2020-07-13 | $246.24 | $248.07 | $239.41 | $239.61 | $39.41 | 519,912 |
2020-07-10 | $243.94 | $244.26 | $242.36 | $244.11 | $40.15 | 470,646 |
2020-07-09 | $245.26 | $245.35 | $241.46 | $244.48 | $40.21 | 340,800 |
2020-07-08 | $241.48 | $243.44 | $240.31 | $243.20 | $40.00 | 487,848 |
2020-07-07 | $241.88 | $244.00 | $239.60 | $239.78 | $39.44 | 283,446 |
2020-07-06 | $241.20 | $243.38 | $241.20 | $242.22 | $39.84 | 349,596 |
2020-07-02 | $237.93 | $239.29 | $237.17 | $237.73 | $39.10 | 326,280 |
2020-07-01 | $235.44 | $237.07 | $234.72 | $236.26 | $38.86 | 325,206 |
2020-06-30 | $231.64 | $236.08 | $231.64 | $235.54 | $38.74 | 371,154 |
2020-06-29 | $229.42 | $231.83 | $227.16 | $231.47 | $38.07 | 317,532 |
2020-06-26 | $233.13 | $233.32 | $229.19 | $229.32 | $37.72 | 257,808 |
2020-06-25 | $230.69 | $233.83 | $228.79 | $233.66 | $38.43 | 282,330 |
2020-06-24 | $234.94 | $235.72 | $229.53 | $230.33 | $37.89 | 492,732 |
2020-06-23 | $236.04 | $237.98 | $235.34 | $235.50 | $38.74 | 1,405,536 |
2020-06-22 | $230.48 | $234.11 | $229.99 | $234.09 | $38.50 | 335,832 |
2020-06-19 | $234.53 | $234.53 | $229.35 | $230.09 | $37.85 | 286,476 |
2020-06-18 | $230.29 | $231.59 | $229.55 | $231.46 | $38.07 | 324,504 |
2020-06-17 | $231.89 | $232.50 | $230.29 | $230.79 | $37.96 | 553,926 |
2020-06-16 | $230.80 | $231.95 | $226.90 | $229.75 | $37.79 | 774,804 |
2020-06-15 | $219.50 | $226.44 | $219.37 | $225.83 | $37.15 | 560,604 |
2020-06-12 | $227.47 | $228.49 | $221.20 | $225.40 | $36.92 | 1,134,126 |
2020-06-11 | $230.23 | $230.87 | $221.58 | $221.98 | $36.36 | 689,598 |
2020-06-10 | $233.24 | $236.57 | $233.18 | $235.25 | $38.53 | 423,024 |
2020-06-09 | $229.22 | $232.58 | $229.22 | $231.88 | $37.98 | 447,942 |
2020-06-08 | $229.37 | $231.00 | $227.50 | $231.00 | $37.83 | 346,368 |
2020-06-05 | $225.96 | $230.33 | $225.96 | $230.05 | $37.68 | 483,072 |
2020-06-04 | $225.14 | $226.46 | $223.03 | $224.09 | $36.70 | 901,308 |
2020-06-03 | $224.74 | $226.42 | $224.38 | $225.96 | $37.01 | 582,960 |
2020-06-02 | $221.99 | $223.64 | $220.50 | $223.39 | $36.59 | 501,306 |
2020-06-01 | $220.05 | $221.54 | $220.05 | $221.08 | $36.21 | 271,452 |
2020-05-29 | $219.06 | $221.14 | $217.29 | $220.71 | $36.15 | 256,032 |
2020-05-28 | $217.64 | $221.88 | $217.64 | $218.24 | $35.74 | 367,134 |
2020-05-27 | $216.92 | $218.32 | $213.38 | $218.06 | $35.72 | 449,754 |
2020-05-26 | $221.32 | $221.48 | $216.68 | $217.17 | $35.57 | 818,058 |
2020-05-22 | $215.51 | $216.81 | $215.03 | $216.49 | $35.46 | 243,714 |
2020-05-21 | $218.86 | $218.89 | $215.83 | $216.17 | $35.41 | 477,600 |
2020-05-20 | $217.22 | $219.45 | $217.22 | $218.85 | $35.84 | 366,036 |
2020-05-19 | $215.38 | $217.28 | $214.20 | $214.52 | $35.14 | 322,692 |
2020-05-18 | $213.47 | $216.17 | $213.25 | $215.29 | $35.26 | 594,576 |
2020-05-15 | $206.00 | $209.41 | $205.55 | $209.41 | $34.30 | 328,938 |
2020-05-14 | $205.12 | $209.41 | $203.10 | $209.41 | $34.30 | 379,848 |
2020-05-13 | $210.78 | $211.38 | $204.61 | $206.74 | $33.86 | 533,592 |
2020-05-12 | $215.10 | $215.28 | $210.00 | $210.00 | $34.40 | 1,042,458 |
2020-05-11 | $211.54 | $215.17 | $210.97 | $214.43 | $35.12 | 486,768 |
2020-05-08 | $211.69 | $213.29 | $211.08 | $213.29 | $34.93 | 402,330 |
2020-05-07 | $210.05 | $211.07 | $209.31 | $210.23 | $34.43 | 435,060 |
2020-05-06 | $207.37 | $208.62 | $206.40 | $206.95 | $33.90 | 364,014 |
2020-05-05 | $205.36 | $208.13 | $205.20 | $205.74 | $33.70 | 926,844 |
2020-05-04 | $199.70 | $203.33 | $198.51 | $203.30 | $33.30 | 921,492 |
2020-05-01 | $202.16 | $204.25 | $200.00 | $200.33 | $32.81 | 560,334 |
2020-04-30 | $208.13 | $208.13 | $205.00 | $205.77 | $33.70 | 821,232 |
2020-04-29 | $204.06 | $208.39 | $203.46 | $207.93 | $34.06 | 573,132 |
2020-04-28 | $204.81 | $204.83 | $199.73 | $199.90 | $32.74 | 1,095,078 |
2020-04-27 | $202.14 | $202.78 | $201.16 | $202.43 | $33.16 | 631,392 |
2020-04-24 | $197.05 | $200.40 | $196.32 | $200.34 | $32.81 | 662,250 |
2020-04-23 | $198.72 | $200.18 | $196.36 | $196.36 | $32.16 | 681,786 |
2020-04-22 | $195.73 | $198.93 | $195.22 | $198.32 | $32.48 | 526,242 |
2020-04-21 | $197.17 | $197.17 | $190.38 | $191.44 | $31.36 | 1,479,012 |
2020-04-20 | $200.34 | $202.27 | $199.00 | $199.00 | $32.59 | 658,890 |
2020-04-17 | $202.62 | $203.27 | $199.86 | $202.67 | $33.19 | 685,620 |
2020-04-16 | $199.50 | $199.51 | $196.32 | $199.19 | $32.62 | 587,970 |
2020-04-15 | $197.37 | $197.98 | $195.15 | $196.30 | $32.15 | 499,368 |
2020-04-14 | $197.74 | $201.36 | $197.29 | $201.27 | $32.97 | 1,018,824 |
2020-04-13 | $192.53 | $193.69 | $189.81 | $193.63 | $31.71 | 2,418,534 |
2020-04-09 | $194.99 | $196.11 | $192.00 | $193.41 | $31.68 | 810,618 |
2020-04-08 | $190.54 | $193.63 | $188.78 | $193.46 | $31.69 | 458,310 |
2020-04-07 | $195.94 | $195.99 | $187.79 | $188.43 | $30.86 | 1,421,616 |
2020-04-06 | $181.91 | $190.74 | $181.69 | $189.22 | $30.99 | 936,312 |
2020-04-03 | $176.66 | $178.45 | $173.00 | $174.78 | $28.63 | 405,864 |
2020-04-02 | $173.47 | $177.68 | $172.66 | $177.68 | $29.10 | 628,728 |
2020-04-01 | $176.39 | $179.40 | $172.65 | $172.73 | $28.29 | 870,924 |
2020-03-31 | $185.23 | $188.06 | $181.81 | $182.36 | $29.87 | 822,174 |
2020-03-30 | $180.79 | $186.33 | $180.79 | $186.05 | $30.47 | 630,210 |
2020-03-27 | $181.28 | $184.31 | $178.68 | $178.95 | $29.31 | 963,624 |
2020-03-26 | $178.72 | $188.35 | $178.72 | $187.78 | $30.76 | 1,159,296 |
2020-03-25 | $177.95 | $184.34 | $173.38 | $177.53 | $29.08 | 1,590,234 |
2020-03-24 | $170.14 | $177.26 | $170.14 | $176.53 | $28.91 | 1,011,210 |
2020-03-23 | $160.58 | $163.20 | $155.91 | $160.27 | $26.25 | 1,275,066 |
2020-03-20 | $171.03 | $173.13 | $160.62 | $161.15 | $26.39 | 1,148,172 |
2020-03-19 | $164.94 | $172.05 | $161.85 | $167.62 | $27.45 | 1,185,894 |
2020-03-18 | $163.10 | $168.89 | $158.29 | $166.17 | $27.22 | 1,672,692 |
2020-03-17 | $167.45 | $175.89 | $162.51 | $174.11 | $28.52 | 1,373,610 |
2020-03-16 | $166.38 | $177.34 | $162.80 | $162.80 | $26.66 | 1,023,732 |
2020-03-13 | $181.76 | $189.91 | $172.70 | $189.85 | $31.09 | 1,186,650 |
2020-03-12 | $175.78 | $182.70 | $169.54 | $170.92 | $27.99 | 2,038,854 |
2020-03-11 | $193.83 | $194.25 | $187.19 | $189.20 | $30.99 | 855,708 |
2020-03-10 | $195.06 | $199.31 | $189.07 | $199.25 | $32.63 | 1,049,952 |
2020-03-09 | $186.66 | $194.87 | $186.61 | $187.45 | $30.70 | 1,802,742 |
2020-03-06 | $200.56 | $203.31 | $197.44 | $202.20 | $33.12 | 602,928 |
2020-03-05 | $207.60 | $211.15 | $205.37 | $206.25 | $33.78 | 755,868 |
2020-03-04 | $208.99 | $213.24 | $206.73 | $213.12 | $34.91 | 736,464 |
2020-03-03 | $213.02 | $214.19 | $203.04 | $204.32 | $33.46 | 1,296,978 |
2020-03-02 | $204.09 | $211.82 | $201.00 | $211.57 | $34.65 | 4,238,058 |
2020-02-28 | $192.29 | $202.32 | $191.68 | $201.01 | $32.92 | 1,675,716 |
2020-02-27 | $203.79 | $207.87 | $198.84 | $198.84 | $32.57 | 1,044,684 |
2020-02-26 | $209.91 | $214.04 | $208.90 | $210.15 | $34.42 | 1,012,788 |
2020-02-25 | $217.28 | $217.59 | $208.33 | $208.98 | $34.23 | 1,243,506 |
2020-02-24 | $213.60 | $217.74 | $212.71 | $214.92 | $35.20 | 684,234 |
2020-02-21 | $228.00 | $228.00 | $223.43 | $224.29 | $36.74 | 520,902 |
2020-02-20 | $230.98 | $231.35 | $226.61 | $228.99 | $37.51 | 577,764 |
2020-02-19 | $230.73 | $232.08 | $230.55 | $231.91 | $37.98 | 266,622 |
2020-02-18 | $228.29 | $229.50 | $228.05 | $229.31 | $37.56 | 436,338 |
2020-02-14 | $230.46 | $231.13 | $229.81 | $230.64 | $37.78 | 247,560 |
2020-02-13 | $228.99 | $231.11 | $228.82 | $229.88 | $37.65 | 372,252 |
2020-02-12 | $229.79 | $230.90 | $229.05 | $230.87 | $37.81 | 431,742 |
2020-02-11 | $230.22 | $230.42 | $227.65 | $228.37 | $37.40 | 525,552 |
2020-02-10 | $224.48 | $228.49 | $224.48 | $228.49 | $37.42 | 261,060 |
2020-02-07 | $226.62 | $227.17 | $225.26 | $225.50 | $36.93 | 415,428 |
2020-02-06 | $227.05 | $228.10 | $226.09 | $227.88 | $37.32 | 497,442 |
2020-02-05 | $228.02 | $228.23 | $224.70 | $226.47 | $37.09 | 837,456 |
2020-02-04 | $222.63 | $224.92 | $222.35 | $224.82 | $36.82 | 526,698 |
2020-02-03 | $215.79 | $219.10 | $215.79 | $218.84 | $35.84 | 640,794 |
2020-01-31 | $219.88 | $220.13 | $214.84 | $215.37 | $35.27 | 412,740 |
2020-01-30 | $219.63 | $221.49 | $218.50 | $221.32 | $36.25 | 383,646 |
2020-01-29 | $221.91 | $222.21 | $220.01 | $220.57 | $36.13 | 421,404 |
2020-01-28 | $218.11 | $220.76 | $217.75 | $220.49 | $36.11 | 366,462 |
2020-01-27 | $216.78 | $218.21 | $215.78 | $216.68 | $35.49 | 813,594 |
2020-01-24 | $224.73 | $225.01 | $221.60 | $222.13 | $36.38 | 347,550 |
2020-01-23 | $222.44 | $223.18 | $221.63 | $223.18 | $36.55 | 553,566 |
2020-01-22 | $223.17 | $224.12 | $222.42 | $222.75 | $36.48 | 550,284 |
2020-01-21 | $221.10 | $222.72 | $221.10 | $221.42 | $36.27 | 470,478 |
2020-01-17 | $221.66 | $222.24 | $220.64 | $221.97 | $36.36 | 647,880 |
2020-01-16 | $219.42 | $220.74 | $219.22 | $220.66 | $36.14 | 828,090 |
2020-01-15 | $218.04 | $219.13 | $217.18 | $217.62 | $35.64 | 5,842,068 |
2020-01-14 | $219.44 | $219.69 | $218.17 | $218.22 | $35.74 | 339,612 |
2020-01-13 | $217.52 | $219.61 | $217.52 | $219.61 | $35.97 | 383,040 |
2020-01-10 | $217.80 | $218.13 | $216.29 | $216.66 | $35.49 | 354,774 |
2020-01-09 | $216.47 | $217.01 | $215.55 | $216.95 | $35.53 | 399,690 |
2020-01-08 | $212.34 | $215.23 | $212.17 | $214.49 | $35.13 | 440,958 |
2020-01-07 | $212.59 | $212.85 | $211.83 | $212.23 | $34.76 | 326,238 |
2020-01-06 | $209.68 | $212.26 | $209.31 | $212.23 | $34.76 | 313,674 |
2020-01-03 | $211.08 | $212.87 | $211.08 | $211.60 | $34.66 | 309,438 |
2020-01-02 | $212.30 | $214.23 | $212.30 | $214.17 | $35.08 | 308,202 |
2019-12-31 | $209.11 | $210.62 | $209.11 | $210.49 | $34.48 | 317,568 |
2019-12-30 | $211.01 | $211.01 | $208.47 | $209.61 | $34.33 | 297,960 |
2019-12-27 | $211.85 | $211.85 | $210.72 | $211.18 | $34.59 | 340,512 |
2019-12-26 | $209.81 | $210.80 | $209.81 | $210.80 | $34.53 | 182,496 |
2019-12-24 | $209.42 | $209.42 | $208.72 | $209.11 | $34.25 | 181,074 |
2019-12-23 | $209.34 | $209.75 | $209.07 | $209.48 | $34.31 | 306,150 |
2019-12-20 | $209.05 | $209.21 | $208.57 | $209.05 | $34.24 | 261,222 |
2019-12-19 | $206.88 | $208.04 | $206.67 | $207.80 | $34.03 | 331,614 |
2019-12-18 | $207.13 | $207.63 | $207.01 | $207.10 | $33.92 | 245,262 |
2019-12-17 | $207.78 | $207.96 | $206.89 | $207.09 | $33.92 | 375,822 |
2019-12-16 | $206.77 | $207.87 | $206.76 | $207.33 | $33.96 | 315,096 |
2019-12-13 | $205.25 | $206.86 | $204.90 | $206.71 | $33.67 | 298,062 |
2019-12-12 | $202.24 | $205.25 | $202.04 | $205.14 | $33.41 | 305,094 |
2019-12-11 | $201.32 | $202.58 | $201.32 | $202.48 | $32.98 | 257,862 |
2019-12-10 | $201.05 | $201.65 | $200.63 | $201.06 | $32.75 | 303,912 |
2019-12-09 | $201.43 | $202.23 | $200.74 | $200.74 | $32.70 | 203,970 |
2019-12-06 | $201.07 | $201.98 | $201.07 | $201.97 | $32.90 | 308,700 |
2019-12-05 | $199.67 | $199.76 | $198.91 | $199.71 | $32.53 | 201,786 |
2019-12-04 | $199.07 | $199.35 | $198.66 | $198.97 | $32.41 | 362,004 |
2019-12-03 | $196.34 | $197.90 | $195.73 | $197.79 | $32.22 | 320,322 |
2019-12-02 | $201.85 | $201.95 | $198.24 | $199.03 | $32.42 | 452,790 |
2019-11-29 | $201.86 | $202.35 | $201.63 | $201.86 | $32.88 | 172,134 |
2019-11-27 | $202.23 | $202.98 | $201.89 | $202.98 | $33.06 | 207,354 |
2019-11-26 | $201.64 | $202.19 | $201.42 | $202.04 | $32.91 | 428,082 |
2019-11-25 | $199.73 | $201.74 | $199.73 | $201.74 | $32.86 | 299,718 |
2019-11-22 | $199.50 | $199.56 | $198.22 | $198.90 | $32.40 | 566,418 |
2019-11-21 | $199.50 | $199.53 | $198.46 | $198.78 | $32.38 | 223,308 |
2019-11-20 | $200.70 | $201.20 | $198.69 | $199.66 | $32.52 | 371,700 |
2019-11-19 | $201.73 | $201.88 | $200.73 | $201.34 | $32.79 | 285,846 |
2019-11-18 | $200.37 | $201.38 | $199.85 | $200.88 | $32.72 | 320,694 |
2019-11-15 | $200.17 | $200.60 | $199.83 | $200.45 | $32.65 | 430,494 |
2019-11-14 | $198.18 | $198.92 | $197.74 | $198.92 | $32.40 | 753,810 |
2019-11-13 | $197.76 | $199.13 | $197.76 | $198.92 | $32.40 | 230,514 |
2019-11-12 | $198.30 | $199.28 | $197.85 | $198.40 | $32.32 | 499,362 |
2019-11-11 | $196.92 | $198.25 | $196.40 | $198.06 | $32.26 | 271,950 |
2019-11-08 | $196.67 | $198.12 | $196.11 | $198.05 | $32.26 | 257,610 |
2019-11-07 | $197.44 | $198.44 | $196.87 | $197.45 | $32.16 | 480,048 |
2019-11-06 | $196.10 | $196.42 | $195.33 | $195.92 | $31.91 | 429,102 |
2019-11-05 | $196.86 | $196.86 | $195.57 | $196.20 | $31.96 | 357,588 |
2019-11-04 | $196.66 | $196.88 | $196.01 | $196.59 | $32.02 | 469,614 |
2019-11-01 | $193.45 | $195.06 | $193.30 | $195.06 | $31.77 | 337,452 |
2019-10-31 | $192.89 | $192.89 | $191.22 | $192.14 | $31.30 | 233,466 |
2019-10-30 | $191.93 | $192.81 | $191.07 | $192.80 | $31.40 | 818,442 |
2019-10-29 | $192.93 | $193.09 | $191.48 | $191.48 | $31.19 | 1,116,780 |
2019-10-28 | $192.45 | $193.34 | $192.45 | $193.34 | $31.49 | 320,088 |
2019-10-25 | $188.94 | $191.20 | $188.80 | $191.17 | $31.14 | 341,814 |
2019-10-24 | $188.35 | $189.22 | $188.03 | $189.22 | $30.82 | 344,106 |
2019-10-23 | $186.23 | $186.74 | $185.90 | $186.66 | $30.40 | 286,536 |
2019-10-22 | $189.28 | $189.30 | $186.49 | $186.54 | $30.38 | 288,588 |
2019-10-21 | $188.06 | $188.93 | $187.58 | $188.93 | $30.77 | 275,256 |
2019-10-18 | $188.10 | $188.39 | $185.75 | $186.59 | $30.39 | 276,720 |
2019-10-17 | $189.60 | $189.60 | $187.54 | $188.28 | $30.67 | 307,254 |
2019-10-16 | $188.99 | $189.11 | $188.22 | $188.60 | $30.72 | 353,310 |
2019-10-15 | $188.47 | $190.41 | $188.47 | $190.09 | $30.96 | 450,624 |
2019-10-14 | $187.89 | $188.36 | $187.19 | $187.70 | $30.57 | 345,672 |
2019-10-11 | $187.50 | $189.56 | $187.42 | $188.12 | $30.64 | 634,728 |
2019-10-10 | $183.41 | $185.69 | $182.99 | $185.03 | $30.14 | 985,650 |
2019-10-09 | $182.67 | $184.23 | $182.67 | $183.59 | $29.90 | 334,494 |
2019-10-08 | $183.10 | $183.20 | $180.91 | $180.99 | $29.48 | 3,100,176 |
2019-10-07 | $184.19 | $185.39 | $184.01 | $184.13 | $29.99 | 227,448 |
2019-10-04 | $182.96 | $184.95 | $182.96 | $184.90 | $30.12 | 259,152 |
2019-10-03 | $179.65 | $181.96 | $177.73 | $181.96 | $29.64 | 299,790 |
2019-10-02 | $181.97 | $181.97 | $178.72 | $179.53 | $29.24 | 533,292 |
2019-10-01 | $185.54 | $186.63 | $183.11 | $183.40 | $29.87 | 341,712 |
2019-09-30 | $183.64 | $185.22 | $183.64 | $184.97 | $30.13 | 242,334 |
2019-09-27 | $185.35 | $185.38 | $181.94 | $182.83 | $29.78 | 298,620 |
2019-09-26 | $184.86 | $185.72 | $183.85 | $185.31 | $30.18 | 224,076 |
2019-09-25 | $182.77 | $185.28 | $181.47 | $185.00 | $30.13 | 264,528 |
2019-09-24 | $185.86 | $186.40 | $182.52 | $183.02 | $29.81 | 319,512 |
2019-09-23 | $184.13 | $185.25 | $183.83 | $184.62 | $30.07 | 188,094 |
2019-09-20 | $186.71 | $186.87 | $184.14 | $184.29 | $30.02 | 242,592 |
2019-09-19 | $186.50 | $187.79 | $186.22 | $186.42 | $30.36 | 201,978 |
2019-09-18 | $185.65 | $185.91 | $183.74 | $185.70 | $30.25 | 211,200 |
2019-09-17 | $184.91 | $185.73 | $184.73 | $185.71 | $30.25 | 312,900 |
2019-09-16 | $184.18 | $185.18 | $183.94 | $184.79 | $30.10 | 530,088 |
2019-09-13 | $186.57 | $186.57 | $185.63 | $185.71 | $30.25 | 254,850 |
2019-09-12 | $186.70 | $188.00 | $186.26 | $186.89 | $30.44 | 283,032 |
2019-09-11 | $184.40 | $185.67 | $183.96 | $185.67 | $30.24 | 265,212 |
2019-09-10 | $183.76 | $183.77 | $181.91 | $183.69 | $29.92 | 252,252 |
2019-09-09 | $186.63 | $186.63 | $183.76 | $184.57 | $30.06 | 192,966 |
2019-09-06 | $186.21 | $186.26 | $185.44 | $185.59 | $30.23 | 278,658 |
2019-09-05 | $184.42 | $186.24 | $184.42 | $185.83 | $30.27 | 357,636 |
2019-09-04 | $180.44 | $181.80 | $180.44 | $181.80 | $29.61 | 293,982 |
2019-09-03 | $179.11 | $179.43 | $177.97 | $178.59 | $29.09 | 5,275,296 |
2019-08-30 | $181.61 | $181.61 | $179.48 | $180.61 | $29.42 | 224,568 |
2019-08-29 | $179.52 | $180.82 | $179.08 | $180.19 | $29.35 | 250,638 |
2019-08-28 | $176.70 | $177.79 | $175.82 | $177.50 | $28.91 | 173,982 |
2019-08-27 | $178.62 | $179.05 | $176.64 | $177.59 | $28.93 | 286,842 |
2019-08-26 | $177.34 | $177.74 | $176.22 | $177.56 | $28.92 | 336,462 |
2019-08-23 | $179.79 | $181.20 | $174.65 | $175.26 | $28.55 | 269,970 |
2019-08-22 | $181.66 | $181.98 | $179.54 | $180.60 | $29.42 | 202,710 |
2019-08-21 | $181.28 | $182.02 | $181.00 | $181.65 | $29.59 | 219,084 |
2019-08-20 | $180.05 | $180.75 | $179.40 | $179.58 | $29.25 | 247,368 |
2019-08-19 | $180.13 | $180.56 | $179.28 | $180.01 | $29.32 | 305,910 |
2019-08-16 | $176.40 | $178.01 | $176.40 | $177.73 | $28.95 | 232,560 |
2019-08-15 | $175.03 | $175.19 | $173.41 | $174.63 | $28.44 | 194,010 |
2019-08-14 | $176.94 | $177.29 | $174.41 | $174.46 | $28.42 | 286,074 |
2019-08-13 | $176.04 | $180.66 | $176.04 | $180.58 | $29.41 | 542,196 |
2019-08-12 | $177.22 | $177.68 | $175.64 | $176.16 | $28.69 | 211,464 |
2019-08-09 | $179.26 | $179.40 | $177.23 | $178.11 | $29.01 | 238,410 |
2019-08-08 | $177.71 | $180.56 | $177.38 | $180.56 | $29.41 | 370,296 |
2019-08-07 | $173.60 | $176.89 | $172.71 | $176.65 | $28.77 | 362,262 |
2019-08-06 | $174.85 | $175.88 | $173.67 | $175.24 | $28.54 | 1,042,404 |
2019-08-05 | $175.25 | $175.25 | $171.33 | $172.67 | $28.12 | 371,064 |
2019-08-02 | $181.32 | $181.32 | $178.53 | $179.51 | $29.24 | 271,224 |
2019-08-01 | $184.12 | $187.45 | $181.78 | $182.80 | $29.77 | 245,196 |
2019-07-31 | $186.96 | $187.00 | $181.83 | $183.50 | $29.89 | 263,730 |
2019-07-30 | $186.23 | $186.90 | $185.86 | $186.04 | $30.30 | 219,108 |
2019-07-29 | $187.79 | $188.36 | $186.29 | $187.43 | $30.53 | 272,826 |
2019-07-26 | $187.55 | $188.23 | $187.55 | $188.04 | $30.63 | 237,774 |
2019-07-25 | $187.98 | $188.18 | $186.70 | $186.85 | $30.43 | 248,874 |
2019-07-24 | $186.81 | $188.59 | $186.81 | $188.59 | $30.72 | 413,742 |
2019-07-23 | $186.86 | $187.04 | $185.91 | $186.93 | $30.45 | 436,392 |
2019-07-22 | $184.80 | $186.35 | $184.76 | $186.23 | $30.33 | 190,410 |
2019-07-19 | $186.25 | $186.25 | $183.79 | $183.79 | $29.94 | 200,610 |
2019-07-18 | $182.91 | $184.90 | $182.91 | $184.90 | $30.12 | 284,304 |
2019-07-17 | $184.33 | $184.58 | $183.63 | $183.63 | $29.91 | 170,640 |
2019-07-16 | $185.23 | $185.46 | $183.81 | $183.92 | $29.96 | 377,070 |
2019-07-15 | $185.45 | $185.66 | $185.13 | $185.66 | $30.24 | 170,304 |
2019-07-12 | $184.13 | $185.03 | $184.00 | $185.03 | $30.14 | 149,124 |
2019-07-11 | $183.83 | $184.41 | $183.33 | $183.72 | $29.92 | 255,612 |
2019-07-10 | $182.83 | $184.05 | $182.83 | $183.32 | $29.86 | 236,436 |
2019-07-09 | $180.37 | $181.77 | $180.37 | $181.60 | $29.58 | 555,744 |
2019-07-08 | $181.07 | $181.80 | $180.53 | $181.15 | $29.51 | 353,292 |
2019-07-05 | $181.70 | $182.74 | $180.92 | $182.42 | $29.71 | 248,334 |
2019-07-03 | $182.53 | $183.34 | $182.23 | $183.28 | $29.85 | 473,190 |
2019-07-02 | $181.88 | $182.58 | $181.64 | $182.58 | $29.74 | 1,078,098 |
2019-07-01 | $182.90 | $183.31 | $181.32 | $182.28 | $29.69 | 294,258 |
2019-06-28 | $179.63 | $179.65 | $178.86 | $179.53 | $29.24 | 156,768 |
2019-06-27 | $178.92 | $179.45 | $178.64 | $179.16 | $29.18 | 350,670 |
2019-06-26 | $178.05 | $179.25 | $178.05 | $178.38 | $29.05 | 1,693,446 |
2019-06-25 | $179.47 | $179.47 | $176.41 | $176.64 | $28.77 | 319,644 |
2019-06-24 | $179.57 | $180.06 | $179.37 | $179.43 | $29.23 | 321,144 |
2019-06-21 | $179.66 | $180.56 | $179.25 | $179.39 | $29.22 | 399,150 |
2019-06-20 | $180.13 | $180.49 | $178.90 | $180.26 | $29.36 | 389,562 |
2019-06-19 | $177.21 | $177.70 | $176.30 | $177.43 | $28.90 | 802,032 |
2019-06-18 | $174.87 | $177.14 | $174.81 | $176.77 | $28.79 | 326,760 |
2019-06-17 | $173.23 | $174.02 | $173.07 | $173.16 | $28.20 | 210,564 |
2019-06-14 | $174.19 | $174.74 | $173.57 | $174.01 | $28.17 | 255,762 |
2019-06-13 | $176.09 | $176.31 | $175.22 | $175.65 | $28.43 | 350,712 |
2019-06-12 | $175.81 | $175.92 | $175.27 | $175.32 | $28.38 | 278,112 |
2019-06-11 | $178.15 | $178.20 | $175.78 | $176.50 | $28.57 | 246,672 |
2019-06-10 | $176.10 | $177.81 | $175.80 | $176.54 | $28.58 | 263,088 |
2019-06-07 | $172.41 | $175.55 | $172.41 | $175.01 | $28.33 | 354,234 |
2019-06-06 | $170.23 | $171.94 | $169.74 | $171.67 | $27.79 | 293,796 |
2019-06-05 | $170.14 | $170.33 | $168.44 | $170.17 | $27.55 | 356,406 |
2019-06-04 | $165.15 | $168.31 | $164.46 | $168.31 | $27.24 | 852,030 |
2019-06-03 | $166.33 | $166.97 | $162.72 | $163.50 | $26.47 | 435,426 |
2019-05-31 | $166.22 | $166.96 | $165.48 | $165.48 | $26.79 | 248,010 |
2019-05-30 | $167.46 | $168.44 | $167.16 | $168.31 | $27.24 | 478,944 |
2019-05-29 | $166.79 | $167.46 | $165.95 | $166.50 | $26.95 | 378,822 |
2019-05-28 | $169.34 | $170.22 | $167.76 | $167.76 | $27.16 | 1,241,046 |
2019-05-24 | $169.70 | $170.30 | $168.70 | $168.78 | $27.32 | 302,550 |
2019-05-23 | $169.48 | $169.48 | $167.71 | $168.51 | $27.28 | 626,280 |
2019-05-22 | $171.45 | $172.33 | $171.35 | $171.58 | $27.77 | 395,502 |
2019-05-21 | $172.04 | $172.78 | $171.69 | $172.45 | $27.91 | 420,654 |
2019-05-20 | $170.43 | $171.39 | $169.41 | $169.83 | $27.49 | 444,396 |
2019-05-17 | $172.81 | $175.17 | $172.72 | $172.72 | $27.96 | 277,698 |
2019-05-16 | $173.11 | $175.61 | $173.05 | $174.83 | $28.30 | 4,238,532 |
2019-05-15 | $170.30 | $173.64 | $170.30 | $173.34 | $28.06 | 293,544 |
2019-05-14 | $169.68 | $172.38 | $169.68 | $171.64 | $27.78 | 438,948 |
2019-05-13 | $170.19 | $171.06 | $168.20 | $168.57 | $27.29 | 576,234 |
2019-05-10 | $173.52 | $175.53 | $171.23 | $175.22 | $28.36 | 218,028 |
2019-05-09 | $173.47 | $174.73 | $171.76 | $174.25 | $28.21 | 346,920 |
2019-05-08 | $175.52 | $177.26 | $175.34 | $176.04 | $28.50 | 422,952 |
2019-05-07 | $177.80 | $178.30 | $174.63 | $175.78 | $28.45 | 554,160 |
2019-05-06 | $176.91 | $179.97 | $176.74 | $179.57 | $29.07 | 323,598 |
2019-05-03 | $180.36 | $181.47 | $180.18 | $181.33 | $29.35 | 191,454 |
2019-05-02 | $180.29 | $181.54 | $178.83 | $179.61 | $29.07 | 598,164 |
2019-05-01 | $182.80 | $183.31 | $180.52 | $180.77 | $29.26 | 458,898 |
2019-04-30 | $180.77 | $181.41 | $179.90 | $181.15 | $29.32 | 344,190 |
2019-04-29 | $180.87 | $181.30 | $180.58 | $180.97 | $29.29 | 437,208 |
2019-04-26 | $180.18 | $180.55 | $178.96 | $180.52 | $29.22 | 407,328 |
2019-04-25 | $182.04 | $182.22 | $180.40 | $181.09 | $29.31 | 333,264 |
2019-04-24 | $181.43 | $182.10 | $181.21 | $181.46 | $29.37 | 421,374 |
2019-04-23 | $179.73 | $181.43 | $179.71 | $181.42 | $29.37 | 492,240 |
2019-04-22 | $178.58 | $179.62 | $178.58 | $179.47 | $29.05 | 287,784 |
2019-04-18 | $179.15 | $179.59 | $178.40 | $179.57 | $29.07 | 400,962 |
2019-04-17 | $179.11 | $179.42 | $178.43 | $179.27 | $29.02 | 616,680 |
2019-04-16 | $177.75 | $178.24 | $177.40 | $178.03 | $28.82 | 751,596 |
2019-04-15 | $177.37 | $177.60 | $176.36 | $177.10 | $28.67 | 453,666 |
2019-04-12 | $176.77 | $177.34 | $176.25 | $177.34 | $28.71 | 403,938 |
2019-04-11 | $176.35 | $176.46 | $175.42 | $175.66 | $28.43 | 1,281,426 |
2019-04-10 | $175.21 | $176.33 | $175.21 | $176.22 | $28.52 | 1,362,000 |
2019-04-09 | $175.67 | $175.76 | $174.74 | $174.96 | $28.32 | 11,344,992 |
2019-04-08 | $175.31 | $176.42 | $174.73 | $176.42 | $28.56 | 301,122 |
2019-04-05 | $175.51 | $175.87 | $175.21 | $175.80 | $28.46 | 267,432 |
2019-04-04 | $175.49 | $175.95 | $174.25 | $175.09 | $28.34 | 290,034 |
2019-04-03 | $175.06 | $176.36 | $174.98 | $175.65 | $28.43 | 2,470,008 |
2019-04-02 | $173.60 | $174.57 | $173.05 | $174.57 | $28.26 | 468,894 |
2019-04-01 | $172.49 | $173.51 | $171.91 | $173.34 | $28.06 | 336,558 |
2019-03-29 | $170.61 | $171.07 | $169.92 | $171.07 | $27.69 | 272,010 |
2019-03-28 | $169.31 | $170.00 | $168.67 | $169.56 | $27.45 | 450,198 |
2019-03-27 | $170.01 | $170.09 | $167.48 | $168.76 | $27.32 | 270,132 |
2019-03-26 | $170.10 | $171.09 | $168.76 | $169.61 | $27.45 | 291,726 |
2019-03-25 | $168.86 | $169.34 | $167.68 | $168.50 | $27.27 | 325,518 |
2019-03-22 | $172.38 | $172.79 | $169.23 | $169.23 | $27.39 | 281,496 |
2019-03-21 | $169.69 | $173.57 | $169.69 | $173.39 | $28.07 | 346,188 |
2019-03-20 | $169.52 | $170.65 | $168.42 | $169.34 | $27.41 | 1,057,362 |
2019-03-19 | $169.94 | $170.22 | $169.00 | $169.74 | $27.48 | 337,818 |
2019-03-18 | $168.66 | $169.51 | $168.27 | $169.11 | $27.37 | 650,382 |
2019-03-15 | $167.11 | $169.28 | $166.98 | $168.76 | $27.32 | 465,864 |
2019-03-14 | $166.63 | $166.93 | $166.20 | $166.61 | $26.97 | 333,366 |
2019-03-13 | $165.92 | $167.22 | $165.92 | $166.53 | $26.96 | 437,202 |
2019-03-12 | $165.20 | $166.16 | $164.89 | $165.69 | $26.82 | 456,300 |
2019-03-11 | $162.04 | $164.82 | $162.04 | $164.79 | $26.67 | 481,974 |
2019-03-08 | $159.75 | $161.52 | $159.57 | $161.45 | $26.13 | 254,556 |
2019-03-07 | $162.76 | $162.81 | $161.18 | $161.49 | $26.14 | 376,650 |
2019-03-06 | $163.99 | $164.00 | $163.15 | $163.22 | $26.42 | 230,820 |
2019-03-05 | $164.50 | $164.58 | $163.56 | $164.19 | $26.58 | 358,818 |
2019-03-04 | $165.74 | $165.96 | $162.93 | $164.41 | $26.61 | 385,764 |
2019-03-01 | $165.22 | $165.68 | $164.28 | $165.26 | $26.75 | 332,664 |
2019-02-28 | $164.00 | $164.64 | $163.66 | $163.86 | $26.52 | 513,828 |
2019-02-27 | $164.68 | $165.11 | $163.61 | $165.06 | $26.72 | 361,548 |
2019-02-26 | $164.53 | $165.78 | $164.28 | $165.26 | $26.75 | 304,986 |
2019-02-25 | $165.61 | $166.23 | $165.19 | $165.28 | $26.75 | 491,124 |
2019-02-22 | $163.19 | $164.42 | $163.19 | $164.41 | $26.61 | 279,660 |
2019-02-21 | $162.02 | $162.81 | $161.60 | $162.27 | $26.27 | 261,720 |
2019-02-20 | $162.19 | $162.90 | $161.67 | $162.20 | $26.26 | 312,372 |
2019-02-19 | $161.21 | $162.44 | $160.97 | $162.01 | $26.22 | 415,578 |
2019-02-15 | $161.83 | $162.09 | $160.93 | $161.77 | $26.19 | 351,906 |
2019-02-14 | $160.23 | $161.40 | $160.00 | $160.77 | $26.02 | 313,872 |
2019-02-13 | $160.83 | $161.23 | $160.41 | $160.50 | $25.98 | 363,078 |
2019-02-12 | $159.28 | $160.49 | $158.97 | $160.33 | $25.95 | 1,907,118 |
2019-02-11 | $158.24 | $158.95 | $157.67 | $158.00 | $25.58 | 939,966 |
2019-02-08 | $155.85 | $157.72 | $155.47 | $157.72 | $25.53 | 263,712 |
2019-02-07 | $158.30 | $158.96 | $156.69 | $157.40 | $25.48 | 328,842 |
2019-02-06 | $159.67 | $160.32 | $159.14 | $159.87 | $25.88 | 559,494 |
2019-02-05 | $158.57 | $159.74 | $158.33 | $159.59 | $25.83 | 622,512 |
2019-02-04 | $156.06 | $158.12 | $155.85 | $158.09 | $25.59 | 592,806 |
2019-02-01 | $155.20 | $156.48 | $155.14 | $155.85 | $25.23 | 697,914 |
2019-01-31 | $154.56 | $155.93 | $154.01 | $155.13 | $25.11 | 449,532 |
2019-01-30 | $153.41 | $155.70 | $152.55 | $155.11 | $25.11 | 803,724 |
2019-01-29 | $152.63 | $152.77 | $150.83 | $150.98 | $24.44 | 536,706 |
2019-01-28 | $152.35 | $152.58 | $151.50 | $152.40 | $24.67 | 643,632 |
2019-01-25 | $153.42 | $154.82 | $153.09 | $154.56 | $25.02 | 813,234 |
2019-01-24 | $151.08 | $152.20 | $151.08 | $151.95 | $24.60 | 451,986 |
2019-01-23 | $150.27 | $151.23 | $148.79 | $150.22 | $24.32 | 364,524 |
2019-01-22 | $151.04 | $151.04 | $148.50 | $148.98 | $24.12 | 883,398 |
2019-01-18 | $151.47 | $152.43 | $150.59 | $152.26 | $24.65 | 1,009,788 |
2019-01-17 | $148.36 | $150.60 | $148.02 | $149.91 | $24.27 | 634,812 |
2019-01-16 | $148.98 | $149.68 | $148.74 | $148.90 | $24.10 | 552,822 |
2019-01-15 | $147.05 | $148.93 | $147.05 | $148.76 | $24.08 | 1,388,334 |
2019-01-14 | $146.38 | $146.74 | $145.78 | $146.25 | $23.67 | 367,962 |
2019-01-11 | $147.40 | $147.91 | $147.02 | $147.64 | $23.90 | 396,546 |
2019-01-10 | $146.31 | $148.11 | $145.80 | $148.11 | $23.97 | 398,730 |
2019-01-09 | $146.34 | $148.02 | $146.08 | $147.51 | $23.88 | 533,154 |
2019-01-08 | $145.39 | $145.90 | $143.71 | $145.24 | $23.51 | 349,866 |
2019-01-07 | $143.05 | $145.17 | $142.75 | $143.96 | $23.30 | 574,590 |
2019-01-04 | $139.24 | $143.23 | $139.07 | $142.75 | $23.11 | 483,492 |
2019-01-03 | $140.48 | $140.74 | $137.15 | $137.15 | $22.20 | 458,262 |
2019-01-02 | $141.80 | $144.83 | $141.56 | $144.35 | $23.37 | 516,648 |
2018-12-31 | $144.28 | $145.02 | $143.16 | $144.03 | $23.31 | 852,444 |
2018-12-28 | $144.04 | $144.98 | $142.01 | $143.29 | $23.19 | 762,348 |
2018-12-27 | $139.79 | $142.84 | $137.99 | $142.84 | $23.12 | 841,500 |
2018-12-26 | $135.90 | $142.33 | $135.00 | $142.25 | $23.03 | 923,238 |
2018-12-24 | $136.82 | $138.23 | $134.75 | $134.75 | $21.81 | 490,878 |
2018-12-21 | $141.82 | $143.12 | $137.51 | $137.91 | $22.32 | 745,734 |
2018-12-20 | $143.82 | $145.01 | $140.15 | $141.56 | $22.91 | 1,455,084 |
2018-12-19 | $146.83 | $149.34 | $142.57 | $144.08 | $23.32 | 1,236,666 |
2018-12-18 | $146.97 | $147.99 | $145.99 | $147.13 | $23.82 | 1,478,466 |
2018-12-17 | $148.92 | $149.96 | $145.56 | $145.56 | $23.43 | 756,426 |
2018-12-14 | $151.12 | $151.76 | $149.25 | $149.33 | $24.04 | 564,450 |
2018-12-13 | $153.74 | $154.47 | $152.46 | $153.09 | $24.64 | 512,820 |
2018-12-12 | $154.07 | $155.21 | $153.13 | $153.28 | $24.68 | 674,892 |
2018-12-11 | $153.61 | $153.79 | $150.54 | $151.66 | $24.41 | 344,154 |
2018-12-10 | $148.99 | $151.81 | $148.13 | $151.58 | $24.40 | 553,740 |
2018-12-07 | $153.87 | $154.77 | $149.21 | $149.56 | $24.08 | 1,443,108 |
2018-12-06 | $151.27 | $154.55 | $150.08 | $154.30 | $24.84 | 1,232,172 |
2018-12-04 | $159.54 | $159.83 | $154.72 | $154.72 | $24.91 | 900,792 |
2018-12-03 | $160.91 | $161.27 | $159.35 | $161.05 | $25.93 | 805,056 |
2018-11-30 | $156.17 | $157.30 | $155.44 | $157.15 | $25.30 | 506,040 |
2018-11-29 | $157.26 | $157.54 | $155.65 | $156.51 | $25.20 | 322,818 |
2018-11-28 | $154.16 | $157.87 | $153.73 | $157.87 | $25.41 | 775,602 |
2018-11-27 | $151.51 | $152.95 | $151.03 | $152.73 | $24.59 | 628,770 |
2018-11-26 | $151.29 | $152.66 | $150.75 | $152.66 | $24.58 | 592,242 |
2018-11-23 | $149.16 | $150.53 | $149.16 | $149.19 | $24.02 | 403,200 |
2018-11-21 | $151.14 | $151.67 | $150.09 | $150.68 | $24.26 | 329,382 |
2018-11-20 | $148.29 | $150.99 | $147.67 | $149.01 | $23.99 | 734,358 |
2018-11-19 | $157.13 | $157.13 | $152.18 | $152.42 | $24.54 | 660,936 |
2018-11-16 | $156.26 | $158.67 | $156.16 | $158.07 | $25.45 | 331,200 |
2018-11-15 | $155.05 | $158.89 | $154.31 | $158.71 | $25.55 | 334,116 |
2018-11-14 | $158.04 | $158.50 | $154.35 | $154.55 | $24.88 | 6,643,974 |
2018-11-13 | $156.68 | $159.17 | $156.31 | $156.61 | $25.21 | 480,162 |
2018-11-12 | $160.27 | $160.84 | $156.32 | $156.36 | $25.17 | 427,374 |
2018-11-09 | $162.88 | $163.14 | $160.57 | $161.68 | $26.03 | 454,776 |
2018-11-08 | $164.24 | $164.80 | $163.62 | $164.24 | $26.44 | 424,926 |
2018-11-07 | $162.45 | $165.08 | $162.37 | $165.08 | $26.57 | 367,800 |
2018-11-06 | $159.76 | $161.24 | $159.58 | $160.69 | $25.87 | 507,678 |
2018-11-05 | $159.87 | $160.16 | $157.88 | $159.73 | $25.71 | 571,344 |
2018-11-02 | $162.01 | $162.93 | $158.94 | $160.27 | $25.80 | 1,233,576 |
2018-11-01 | $160.92 | $162.54 | $159.75 | $162.39 | $26.14 | 537,534 |
2018-10-31 | $159.14 | $161.42 | $158.85 | $160.38 | $25.82 | 779,604 |
2018-10-30 | $154.78 | $157.09 | $154.18 | $156.93 | $25.26 | 763,308 |
2018-10-29 | $159.14 | $159.95 | $151.78 | $154.37 | $24.85 | 664,002 |
2018-10-26 | $156.35 | $159.40 | $154.81 | $156.39 | $25.18 | 1,170,180 |
2018-10-25 | $156.99 | $160.88 | $156.64 | $160.12 | $25.78 | 5,896,542 |
2018-10-24 | $161.48 | $161.52 | $154.86 | $154.97 | $24.95 | 608,286 |
2018-10-23 | $159.70 | $163.24 | $158.20 | $162.25 | $26.12 | 467,052 |
2018-10-22 | $163.15 | $164.32 | $162.32 | $163.64 | $26.34 | 480,048 |
2018-10-19 | $163.33 | $164.77 | $162.00 | $162.57 | $26.17 | 500,880 |
2018-10-18 | $164.85 | $164.85 | $161.46 | $162.16 | $26.10 | 1,163,058 |
2018-10-17 | $166.79 | $166.79 | $164.52 | $165.93 | $26.71 | 412,860 |
2018-10-16 | $163.91 | $166.70 | $163.61 | $166.60 | $26.82 | 496,692 |
2018-10-15 | $163.39 | $163.58 | $161.46 | $161.61 | $26.02 | 1,245,408 |
2018-10-12 | $163.68 | $164.53 | $161.04 | $164.32 | $26.45 | 1,259,880 |
2018-10-11 | $160.85 | $163.31 | $158.00 | $159.11 | $25.61 | 1,035,426 |
2018-10-10 | $168.14 | $168.14 | $161.38 | $161.54 | $26.00 | 1,282,800 |
2018-10-09 | $168.42 | $170.05 | $168.42 | $169.46 | $27.28 | 722,730 |
2018-10-08 | $169.79 | $170.50 | $167.28 | $168.83 | $27.18 | 392,832 |
2018-10-05 | $172.81 | $173.26 | $169.29 | $170.64 | $27.47 | 658,938 |
2018-10-04 | $175.29 | $175.29 | $171.99 | $172.88 | $27.83 | 685,716 |
2018-10-03 | $176.47 | $177.00 | $176.02 | $176.24 | $28.37 | 818,340 |
2018-10-02 | $175.65 | $176.77 | $175.28 | $175.78 | $28.30 | 6,668,670 |
2018-10-01 | $176.29 | $176.89 | $175.86 | $176.34 | $28.39 | 208,692 |
2018-09-28 | $174.51 | $175.45 | $174.00 | $175.12 | $28.19 | 170,490 |
2018-09-27 | $174.92 | $175.69 | $174.62 | $175.23 | $28.21 | 128,970 |
2018-09-26 | $174.91 | $176.06 | $174.28 | $174.48 | $28.09 | 1,039,818 |
2018-09-25 | $174.85 | $175.36 | $174.48 | $174.72 | $28.13 | 197,340 |
2018-09-24 | $173.44 | $174.86 | $173.09 | $174.84 | $28.15 | 773,598 |
2018-09-21 | $174.86 | $175.36 | $173.99 | $174.05 | $28.02 | 608,148 |
2018-09-20 | $173.57 | $174.84 | $173.31 | $174.64 | $28.11 | 885,180 |
2018-09-19 | $172.42 | $173.15 | $171.55 | $172.62 | $27.79 | 264,000 |
2018-09-18 | $171.26 | $173.17 | $171.01 | $172.60 | $27.79 | 293,274 |
2018-09-17 | $173.02 | $173.43 | $171.05 | $171.06 | $27.54 | 500,742 |
2018-09-14 | $173.54 | $174.15 | $172.77 | $173.40 | $27.91 | 296,538 |
2018-09-13 | $172.14 | $173.76 | $172.14 | $173.14 | $27.87 | 611,382 |
2018-09-12 | $171.37 | $171.56 | $169.73 | $171.01 | $27.53 | 309,150 |
2018-09-11 | $170.15 | $172.37 | $170.01 | $172.04 | $27.70 | 242,316 |
2018-09-10 | $171.08 | $171.12 | $170.23 | $170.99 | $27.53 | 253,062 |
2018-09-07 | $169.96 | $171.79 | $169.75 | $170.44 | $27.44 | 252,564 |
2018-09-06 | $172.34 | $172.34 | $170.14 | $171.16 | $27.55 | 416,814 |
2018-09-05 | $174.77 | $175.00 | $171.97 | $172.49 | $27.77 | 527,268 |
2018-09-04 | $175.40 | $175.63 | $174.23 | $175.58 | $28.26 | 584,952 |
2018-08-31 | $176.02 | $176.82 | $175.66 | $176.42 | $28.40 | 264,696 |
2018-08-30 | $176.77 | $177.61 | $175.91 | $176.19 | $28.36 | 3,246,078 |
2018-08-29 | $175.83 | $177.46 | $175.78 | $177.45 | $28.57 | 237,720 |
2018-08-28 | $175.88 | $176.20 | $175.38 | $175.83 | $28.31 | 329,952 |
2018-08-27 | $174.64 | $175.56 | $174.12 | $175.54 | $28.26 | 240,348 |
2018-08-24 | $172.35 | $173.68 | $171.96 | $173.65 | $27.95 | 202,950 |
2018-08-23 | $171.35 | $172.62 | $171.35 | $171.69 | $27.64 | 441,150 |
2018-08-22 | $170.55 | $171.89 | $170.34 | $171.73 | $27.65 | 405,954 |
2018-08-21 | $170.75 | $171.53 | $170.54 | $170.67 | $27.47 | 242,778 |
2018-08-20 | $170.54 | $170.54 | $169.42 | $169.94 | $27.36 | 256,158 |
2018-08-17 | $169.23 | $170.53 | $168.51 | $170.08 | $27.38 | 603,948 |
2018-08-16 | $170.10 | $170.47 | $169.20 | $169.58 | $27.30 | 256,344 |
2018-08-15 | $169.34 | $169.92 | $167.69 | $168.63 | $27.15 | 507,060 |
2018-08-14 | $170.83 | $171.24 | $169.77 | $171.15 | $27.55 | 237,360 |
2018-08-13 | $170.67 | $171.94 | $170.24 | $170.32 | $27.42 | 286,488 |
2018-08-10 | $170.93 | $171.44 | $170.26 | $170.76 | $27.49 | 343,062 |
2018-08-09 | $172.98 | $173.50 | $172.48 | $172.77 | $27.81 | 409,140 |
2018-08-08 | $172.00 | $173.28 | $172.00 | $173.28 | $27.89 | 1,097,340 |
2018-08-07 | $172.30 | $172.47 | $171.68 | $172.20 | $27.72 | 293,016 |
2018-08-06 | $170.42 | $171.44 | $170.07 | $171.44 | $27.60 | 555,636 |
2018-08-03 | $170.24 | $170.78 | $169.56 | $170.78 | $27.49 | 423,168 |
2018-08-02 | $166.86 | $170.21 | $166.39 | $170.18 | $27.40 | 289,524 |
2018-08-01 | $168.26 | $169.44 | $167.77 | $168.52 | $27.13 | 492,126 |
2018-07-31 | $167.11 | $168.12 | $166.18 | $167.17 | $26.91 | 652,422 |
2018-07-30 | $169.57 | $169.57 | $166.01 | $166.65 | $26.83 | 343,584 |
2018-07-27 | $172.73 | $172.73 | $168.51 | $169.38 | $27.27 | 675,402 |
2018-07-26 | $172.27 | $172.76 | $171.45 | $172.31 | $27.74 | 4,814,202 |
2018-07-25 | $172.51 | $174.94 | $172.51 | $174.94 | $28.16 | 1,358,532 |
2018-07-24 | $173.38 | $173.98 | $171.92 | $172.50 | $27.77 | 505,728 |
2018-07-23 | $171.00 | $171.79 | $169.97 | $171.74 | $27.65 | 957,516 |
2018-07-20 | $171.69 | $172.24 | $171.17 | $171.25 | $27.57 | 637,380 |
2018-07-19 | $171.00 | $171.39 | $170.71 | $171.06 | $27.54 | 442,230 |
2018-07-18 | $171.48 | $172.03 | $170.96 | $171.61 | $27.63 | 581,400 |
2018-07-17 | $169.20 | $171.73 | $168.90 | $171.50 | $27.61 | 705,336 |
2018-07-16 | $170.76 | $171.00 | $169.97 | $170.12 | $27.39 | 1,378,266 |
2018-07-13 | $170.68 | $170.99 | $170.06 | $170.69 | $27.48 | 1,063,080 |
2018-07-12 | $168.60 | $170.62 | $168.60 | $170.58 | $27.46 | 1,395,378 |
2018-07-11 | $167.64 | $169.22 | $167.64 | $167.71 | $27.00 | 2,352,792 |
2018-07-10 | $169.05 | $169.77 | $168.79 | $169.29 | $27.25 | 19,988,382 |
2018-07-09 | $168.41 | $168.94 | $167.55 | $168.94 | $27.20 | 1,354,080 |
2018-07-06 | $165.31 | $167.44 | $165.31 | $167.25 | $26.92 | 176,478 |
2018-07-05 | $164.21 | $165.42 | $163.81 | $165.40 | $26.63 | 1,119,138 |
2018-07-03 | $165.65 | $165.65 | $163.29 | $163.35 | $26.30 | 458,634 |
2018-07-02 | $162.89 | $165.23 | $162.89 | $165.18 | $26.59 | 358,002 |
2018-06-29 | $165.00 | $165.73 | $164.45 | $164.50 | $26.48 | 337,212 |
2018-06-28 | $162.09 | $164.39 | $162.07 | $164.02 | $26.40 | 195,348 |
2018-06-27 | $165.31 | $165.75 | $162.53 | $162.53 | $26.16 | 273,366 |
2018-06-26 | $164.74 | $165.70 | $164.36 | $164.81 | $26.53 | 225,708 |
2018-06-25 | $166.27 | $166.41 | $162.97 | $164.00 | $26.40 | 197,934 |
2018-06-22 | $168.82 | $168.92 | $167.23 | $167.73 | $27.00 | 309,210 |
2018-06-21 | $170.14 | $170.15 | $167.83 | $168.27 | $27.09 | 225,396 |
2018-06-20 | $169.67 | $170.45 | $169.50 | $169.75 | $27.33 | 166,758 |
2018-06-19 | $168.12 | $169.07 | $167.02 | $168.96 | $27.20 | 203,868 |
2018-06-18 | $169.59 | $171.15 | $169.17 | $170.95 | $27.43 | 216,414 |
2018-06-15 | $171.44 | $171.44 | $170.36 | $171.03 | $27.44 | 168,846 |
2018-06-14 | $171.79 | $172.53 | $171.42 | $172.09 | $27.61 | 228,318 |
2018-06-13 | $171.96 | $172.81 | $171.24 | $171.41 | $27.50 | 258,900 |
2018-06-12 | $171.38 | $171.79 | $171.00 | $171.61 | $27.54 | 200,772 |
2018-06-11 | $170.98 | $171.68 | $170.72 | $171.27 | $27.48 | 401,016 |
2018-06-08 | $170.16 | $171.12 | $169.76 | $170.88 | $27.42 | 311,484 |
2018-06-07 | $172.98 | $173.28 | $170.41 | $171.20 | $27.47 | 324,888 |
2018-06-06 | $172.09 | $172.86 | $171.38 | $172.86 | $27.74 | 128,154 |
2018-06-05 | $171.48 | $172.07 | $171.21 | $171.90 | $27.58 | 193,386 |
2018-06-04 | $170.31 | $171.29 | $170.16 | $171.17 | $27.47 | 450,216 |
2018-06-01 | $167.92 | $169.91 | $167.92 | $169.91 | $27.26 | 358,182 |
2018-05-31 | $166.70 | $167.85 | $166.15 | $166.92 | $26.78 | 513,888 |
2018-05-30 | $165.99 | $166.90 | $165.56 | $166.80 | $26.76 | 227,616 |
2018-05-29 | $165.92 | $166.52 | $164.60 | $165.37 | $26.54 | 562,206 |
2018-05-25 | $166.92 | $167.56 | $166.86 | $167.23 | $26.83 | 120,198 |
2018-05-24 | $167.13 | $167.20 | $165.25 | $166.92 | $26.78 | 152,232 |
2018-05-23 | $165.08 | $167.31 | $164.78 | $167.24 | $26.84 | 108,228 |
2018-05-22 | $166.81 | $167.43 | $165.99 | $166.08 | $26.65 | 342,342 |
2018-05-21 | $166.34 | $167.11 | $165.73 | $166.35 | $26.69 | 172,038 |
2018-05-18 | $165.09 | $165.65 | $164.87 | $164.95 | $26.47 | 111,186 |
2018-05-17 | $165.84 | $166.80 | $165.02 | $165.88 | $26.62 | 171,708 |
2018-05-16 | $165.87 | $166.95 | $165.87 | $166.66 | $26.74 | 144,924 |
2018-05-15 | $165.98 | $166.38 | $164.71 | $165.32 | $26.53 | 246,720 |
2018-05-14 | $167.96 | $168.66 | $167.33 | $167.35 | $26.85 | 1,407,078 |
2018-05-11 | $167.57 | $168.00 | $166.93 | $167.64 | $26.90 | 613,062 |
2018-05-10 | $166.44 | $167.95 | $166.24 | $167.63 | $26.90 | 229,542 |
2018-05-09 | $164.07 | $165.65 | $163.66 | $165.55 | $26.56 | 247,728 |
2018-05-08 | $163.10 | $163.91 | $162.59 | $163.65 | $26.26 | 182,376 |
2018-05-07 | $162.43 | $163.63 | $162.40 | $163.14 | $26.18 | 146,988 |
2018-05-04 | $158.91 | $162.49 | $158.38 | $162.12 | $26.01 | 222,402 |
2018-05-03 | $158.47 | $159.85 | $157.22 | $159.39 | $25.58 | 145,116 |
2018-05-02 | $160.03 | $160.59 | $158.73 | $159.12 | $25.53 | 334,896 |
2018-05-01 | $157.20 | $159.11 | $156.59 | $159.10 | $25.53 | 572,430 |
2018-04-30 | $158.62 | $159.63 | $157.47 | $157.51 | $25.27 | 537,732 |
2018-04-27 | $160.10 | $160.10 | $157.74 | $158.51 | $25.43 | 235,524 |
2018-04-26 | $157.52 | $159.04 | $156.97 | $158.70 | $25.47 | 206,334 |
2018-04-25 | $155.70 | $155.70 | $153.74 | $155.20 | $24.90 | 200,118 |
2018-04-24 | $158.73 | $159.01 | $154.50 | $155.39 | $24.93 | 291,864 |
2018-04-23 | $159.51 | $159.76 | $157.75 | $158.15 | $25.38 | 206,928 |
2018-04-20 | $160.51 | $160.51 | $158.44 | $159.03 | $25.52 | 656,718 |
2018-04-19 | $162.02 | $162.10 | $160.72 | $161.12 | $25.85 | 451,230 |
2018-04-18 | $162.79 | $163.39 | $162.00 | $163.01 | $26.16 | 254,754 |
2018-04-17 | $161.46 | $163.53 | $161.37 | $163.20 | $26.19 | 234,672 |
2018-04-16 | $160.16 | $160.94 | $159.40 | $160.51 | $25.76 | 252,462 |
2018-04-13 | $160.88 | $161.34 | $158.86 | $159.39 | $25.58 | 149,616 |
2018-04-12 | $159.04 | $160.60 | $158.70 | $160.19 | $25.70 | 724,872 |
2018-04-11 | $158.29 | $159.61 | $157.96 | $158.48 | $25.43 | 206,568 |
2018-04-10 | $158.06 | $159.31 | $157.46 | $159.02 | $25.52 | 238,050 |
2018-04-09 | $155.76 | $158.43 | $155.54 | $155.72 | $24.99 | 195,756 |
2018-04-06 | $156.50 | $157.46 | $153.71 | $154.19 | $24.74 | 550,476 |
2018-04-05 | $158.66 | $159.13 | $157.28 | $158.46 | $25.43 | 11,676,450 |
2018-04-04 | $152.31 | $157.29 | $152.15 | $157.29 | $25.24 | 480,444 |
2018-04-03 | $155.58 | $156.06 | $153.89 | $155.95 | $25.02 | 235,986 |
2018-04-02 | $157.24 | $157.28 | $152.87 | $154.32 | $24.76 | 326,148 |
2018-03-29 | $156.32 | $159.60 | $155.23 | $158.33 | $25.41 | 325,872 |
2018-03-28 | $155.88 | $157.16 | $154.13 | $155.12 | $24.89 | 304,830 |
2018-03-27 | $162.09 | $162.09 | $155.33 | $156.25 | $25.07 | 701,172 |
2018-03-26 | $158.78 | $161.56 | $156.85 | $161.43 | $25.90 | 355,656 |
2018-03-23 | $159.41 | $160.18 | $155.38 | $155.52 | $24.95 | 364,152 |
2018-03-22 | $161.86 | $162.56 | $159.41 | $159.41 | $25.58 | 270,900 |
2018-03-21 | $164.70 | $165.95 | $164.00 | $164.39 | $26.38 | 153,894 |
2018-03-20 | $164.60 | $165.50 | $164.30 | $165.00 | $26.48 | 155,574 |
2018-03-19 | $166.59 | $166.59 | $163.42 | $164.69 | $26.43 | 257,748 |
2018-03-16 | $168.57 | $168.86 | $167.97 | $168.09 | $26.97 | 101,484 |
2018-03-15 | $168.63 | $169.46 | $167.96 | $168.61 | $27.06 | 149,340 |
2018-03-14 | $169.09 | $169.21 | $167.53 | $168.39 | $27.02 | 615,480 |
2018-03-13 | $170.76 | $171.45 | $167.69 | $167.95 | $26.95 | 282,186 |
2018-03-12 | $169.74 | $170.32 | $169.22 | $169.83 | $27.25 | 399,840 |
2018-03-09 | $167.13 | $169.24 | $167.07 | $169.24 | $27.16 | 246,660 |
2018-03-08 | $165.83 | $166.09 | $165.07 | $165.85 | $26.61 | 125,748 |
2018-03-07 | $163.08 | $165.37 | $163.08 | $165.19 | $26.51 | 212,100 |
2018-03-06 | $164.67 | $165.25 | $163.67 | $164.11 | $26.33 | 173,760 |
2018-03-05 | $160.98 | $163.75 | $160.38 | $163.35 | $26.21 | 446,904 |
2018-03-02 | $158.77 | $162.10 | $158.02 | $161.78 | $25.96 | 603,600 |
2018-03-01 | $163.38 | $163.70 | $159.28 | $160.26 | $25.72 | 277,602 |
2018-02-28 | $164.95 | $165.73 | $163.17 | $163.25 | $26.20 | 1,208,838 |
2018-02-27 | $166.13 | $166.80 | $164.21 | $164.21 | $26.35 | 523,914 |
2018-02-26 | $164.48 | $166.36 | $164.13 | $166.36 | $26.69 | 236,148 |
2018-02-23 | $162.01 | $164.06 | $161.91 | $164.06 | $26.33 | 184,818 |
2018-02-22 | $161.32 | $162.23 | $160.49 | $160.67 | $25.78 | 932,490 |
2018-02-21 | $162.28 | $163.56 | $160.54 | $160.84 | $25.81 | 184,320 |
2018-02-20 | $160.61 | $162.65 | $160.61 | $161.55 | $25.92 | 425,316 |
2018-02-16 | $161.64 | $163.55 | $161.32 | $161.93 | $25.98 | 287,652 |
2018-02-15 | $160.88 | $162.25 | $159.01 | $162.25 | $26.03 | 292,290 |
2018-02-14 | $154.99 | $159.32 | $154.46 | $159.24 | $25.55 | 416,124 |
2018-02-13 | $154.36 | $155.96 | $154.23 | $155.84 | $25.01 | 158,604 |
2018-02-12 | $153.75 | $155.85 | $153.24 | $155.04 | $24.88 | 216,066 |
2018-02-09 | $151.22 | $152.97 | $146.24 | $152.15 | $24.41 | 400,152 |
2018-02-08 | $155.43 | $155.68 | $148.76 | $148.86 | $23.89 | 943,890 |
2018-02-07 | $156.58 | $157.86 | $154.97 | $155.08 | $24.88 | 394,860 |
2018-02-06 | $151.29 | $157.53 | $150.48 | $157.35 | $25.25 | 710,430 |
2018-02-05 | $157.99 | $160.50 | $153.18 | $153.23 | $24.59 | 606,642 |
2018-02-02 | $162.42 | $162.78 | $159.45 | $159.45 | $25.59 | 496,404 |
2018-02-01 | $164.07 | $165.67 | $164.07 | $164.41 | $26.38 | 199,998 |
2018-01-31 | $164.83 | $164.98 | $163.68 | $164.59 | $26.41 | 1,226,814 |
2018-01-30 | $163.99 | $164.35 | $163.10 | $163.64 | $26.26 | 204,120 |
2018-01-29 | $166.53 | $166.53 | $165.38 | $165.50 | $26.56 | 291,990 |
2018-01-26 | $165.65 | $166.92 | $165.21 | $166.87 | $26.78 | 196,458 |
2018-01-25 | $165.74 | $166.11 | $164.24 | $164.39 | $26.38 | 294,924 |
2018-01-24 | $166.58 | $166.62 | $164.31 | $165.06 | $26.49 | 2,459,118 |
2018-01-23 | $165.81 | $166.66 | $165.81 | $166.52 | $26.72 | 256,890 |
2018-01-22 | $163.78 | $165.41 | $163.62 | $165.11 | $26.49 | 305,628 |
2018-01-19 | $164.05 | $164.37 | $163.35 | $163.94 | $26.31 | 285,192 |
2018-01-18 | $163.23 | $163.92 | $162.83 | $163.51 | $26.24 | 228,798 |
2018-01-17 | $161.57 | $163.41 | $161.14 | $163.25 | $26.20 | 677,274 |
2018-01-16 | $162.18 | $162.85 | $160.50 | $160.59 | $25.77 | 536,664 |
2018-01-12 | $159.57 | $161.03 | $159.41 | $160.77 | $25.80 | 204,534 |
2018-01-11 | $159.41 | $159.84 | $159.04 | $159.71 | $25.63 | 190,536 |
2018-01-10 | $159.05 | $159.29 | $158.43 | $159.12 | $25.53 | 249,864 |
2018-01-09 | $160.74 | $160.74 | $159.74 | $160.01 | $25.68 | 207,222 |
2018-01-08 | $160.01 | $160.77 | $159.97 | $160.61 | $25.77 | 211,974 |
2018-01-05 | $159.19 | $160.20 | $158.89 | $160.20 | $25.71 | 264,378 |
2018-01-04 | $158.04 | $158.83 | $158.00 | $158.50 | $25.43 | 175,074 |
2018-01-03 | $156.26 | $157.63 | $155.94 | $157.47 | $25.27 | 265,626 |
2018-01-02 | $154.53 | $155.81 | $154.03 | $155.81 | $25.00 | 249,000 |
2017-12-29 | $154.41 | $154.41 | $153.45 | $153.66 | $24.66 | 260,184 |
2017-12-28 | $154.42 | $154.52 | $154.01 | $154.22 | $24.75 | 219,294 |
2017-12-27 | $153.51 | $153.95 | $153.51 | $153.82 | $24.68 | 212,370 |
2017-12-26 | $153.51 | $154.40 | $152.96 | $153.54 | $24.64 | 352,038 |
2017-12-22 | $154.61 | $154.75 | $154.04 | $154.71 | $24.83 | 192,366 |
2017-12-21 | $155.06 | $155.62 | $154.45 | $154.63 | $24.81 | 205,968 |
2017-12-20 | $155.78 | $156.45 | $155.06 | $155.77 | $24.86 | 371,634 |
2017-12-19 | $156.22 | $156.37 | $155.47 | $155.67 | $24.85 | 1,033,062 |
2017-12-18 | $156.27 | $156.75 | $156.15 | $156.51 | $24.98 | 150,426 |
2017-12-15 | $154.18 | $155.34 | $153.52 | $155.13 | $24.76 | 184,974 |
2017-12-14 | $154.16 | $154.60 | $153.76 | $153.92 | $24.57 | 129,726 |
2017-12-13 | $154.28 | $154.60 | $153.99 | $154.11 | $24.60 | 149,550 |
2017-12-12 | $153.97 | $154.35 | $153.83 | $153.83 | $24.55 | 117,924 |
2017-12-11 | $153.28 | $154.45 | $153.28 | $154.42 | $24.65 | 136,812 |
2017-12-08 | $153.44 | $153.99 | $152.95 | $153.21 | $24.46 | 101,760 |
2017-12-07 | $151.54 | $152.46 | $151.35 | $152.26 | $24.30 | 604,500 |
2017-12-06 | $149.62 | $151.41 | $149.24 | $151.04 | $24.11 | 215,292 |
2017-12-05 | $150.18 | $152.04 | $149.58 | $150.50 | $24.02 | 260,460 |
2017-12-04 | $154.03 | $154.03 | $150.42 | $150.60 | $24.04 | 237,468 |
2017-12-01 | $153.13 | $153.60 | $151.48 | $153.17 | $24.45 | 349,824 |
2017-11-30 | $153.76 | $154.49 | $153.11 | $154.16 | $24.61 | 367,170 |
2017-11-29 | $156.96 | $157.26 | $152.62 | $153.51 | $24.50 | 432,372 |
2017-11-28 | $157.55 | $157.90 | $157.00 | $157.61 | $25.16 | 270,882 |
2017-11-27 | $157.21 | $157.48 | $156.90 | $157.05 | $25.07 | 582,678 |
2017-11-24 | $157.42 | $158.01 | $157.42 | $157.98 | $25.22 | 169,620 |
2017-11-22 | $157.53 | $157.53 | $156.80 | $157.19 | $25.09 | 164,010 |
2017-11-21 | $156.42 | $157.59 | $156.42 | $157.51 | $25.14 | 198,366 |
2017-11-20 | $155.21 | $155.74 | $155.21 | $155.38 | $24.80 | 98,676 |
2017-11-17 | $155.64 | $155.64 | $154.74 | $154.86 | $24.72 | 121,002 |
2017-11-16 | $154.73 | $155.98 | $154.21 | $155.67 | $24.85 | 189,714 |
2017-11-15 | $153.52 | $153.73 | $152.75 | $153.18 | $24.45 | 309,642 |
2017-11-14 | $154.21 | $154.54 | $153.78 | $154.34 | $24.64 | 101,046 |
2017-11-13 | $154.03 | $154.77 | $153.81 | $154.68 | $24.69 | 123,942 |
2017-11-10 | $154.50 | $154.70 | $153.94 | $154.47 | $24.66 | 96,408 |
2017-11-09 | $154.89 | $154.96 | $153.09 | $154.71 | $24.69 | 361,848 |
2017-11-08 | $155.44 | $156.23 | $155.19 | $156.22 | $24.94 | 137,628 |
2017-11-07 | $155.55 | $155.99 | $154.92 | $155.44 | $24.81 | 152,778 |
2017-11-06 | $154.80 | $155.32 | $154.61 | $155.29 | $24.79 | 148,896 |
2017-11-03 | $154.34 | $154.84 | $153.33 | $154.47 | $24.66 | 272,676 |
2017-11-02 | $153.45 | $153.69 | $152.50 | $153.58 | $24.51 | 7,767,786 |
2017-11-01 | $154.02 | $154.68 | $153.00 | $153.54 | $24.51 | 684,660 |
2017-10-31 | $152.85 | $153.18 | $152.47 | $152.99 | $24.42 | 411,858 |
2017-10-30 | $151.68 | $152.39 | $151.45 | $152.04 | $24.27 | 490,650 |
2017-10-27 | $150.14 | $151.69 | $149.79 | $151.45 | $24.17 | 147,300 |
2017-10-26 | $147.96 | $148.49 | $147.60 | $147.60 | $23.56 | 141,276 |
2017-10-25 | $147.97 | $148.37 | $146.65 | $147.72 | $23.58 | 169,770 |
2017-10-24 | $147.75 | $148.34 | $147.75 | $148.11 | $23.64 | 89,700 |
2017-10-23 | $148.37 | $148.37 | $147.41 | $147.55 | $23.55 | 136,566 |
2017-10-20 | $147.84 | $148.16 | $147.55 | $147.95 | $23.62 | 185,184 |
2017-10-19 | $146.57 | $147.14 | $145.79 | $147.14 | $23.49 | 173,514 |
2017-10-18 | $147.79 | $147.89 | $147.14 | $147.47 | $23.54 | 883,566 |
2017-10-17 | $147.32 | $147.32 | $146.84 | $147.11 | $23.48 | 1,020,972 |
2017-10-16 | $147.33 | $147.40 | $146.95 | $147.37 | $23.52 | 149,670 |
2017-10-13 | $146.85 | $147.39 | $146.74 | $146.95 | $23.46 | 482,364 |
2017-10-12 | $146.09 | $146.68 | $145.93 | $146.03 | $23.31 | 447,942 |
2017-10-11 | $145.51 | $146.26 | $145.40 | $146.24 | $23.34 | 129,528 |
2017-10-10 | $145.50 | $145.50 | $144.75 | $145.08 | $23.16 | 75,312 |
2017-10-09 | $144.66 | $145.10 | $144.62 | $144.90 | $23.13 | 89,418 |
2017-10-06 | $143.78 | $144.63 | $143.63 | $144.43 | $23.05 | 124,680 |
2017-10-05 | $143.39 | $144.34 | $143.39 | $144.30 | $23.03 | 123,354 |
2017-10-04 | $142.84 | $143.20 | $142.49 | $142.86 | $22.80 | 156,924 |
2017-10-03 | $142.85 | $143.36 | $142.85 | $143.14 | $22.85 | 111,702 |
2017-10-02 | $142.71 | $143.10 | $142.21 | $142.73 | $22.78 | 156,456 |
2017-09-29 | $141.61 | $142.52 | $141.58 | $142.37 | $22.73 | 203,700 |
2017-09-28 | $140.84 | $141.34 | $140.53 | $141.14 | $22.53 | 363,228 |
2017-09-27 | $140.33 | $141.45 | $140.30 | $141.18 | $22.54 | 144,930 |
2017-09-26 | $139.97 | $140.23 | $139.48 | $139.73 | $22.30 | 122,040 |
2017-09-25 | $140.98 | $141.18 | $139.13 | $139.77 | $22.31 | 199,836 |
2017-09-22 | $141.12 | $141.62 | $141.02 | $141.50 | $22.59 | 107,052 |
2017-09-21 | $142.06 | $142.56 | $141.20 | $141.62 | $22.61 | 325,098 |
2017-09-20 | $142.75 | $142.76 | $141.57 | $142.22 | $22.70 | 89,154 |
2017-09-19 | $142.63 | $142.99 | $142.37 | $142.77 | $22.79 | 148,284 |
2017-09-18 | $142.42 | $142.96 | $142.07 | $142.46 | $22.74 | 181,518 |
2017-09-15 | $141.57 | $142.09 | $141.25 | $142.01 | $22.67 | 80,514 |
2017-09-14 | $141.43 | $141.92 | $141.22 | $141.29 | $22.55 | 138,600 |
2017-09-13 | $141.72 | $141.72 | $141.26 | $141.60 | $22.60 | 102,960 |
2017-09-12 | $142.10 | $142.24 | $141.44 | $141.96 | $22.66 | 129,486 |
2017-09-11 | $140.94 | $141.95 | $140.94 | $141.85 | $22.64 | 74,658 |
2017-09-08 | $140.62 | $140.86 | $139.68 | $139.68 | $22.30 | 114,942 |
2017-09-07 | $140.25 | $140.76 | $140.01 | $140.53 | $22.43 | 114,654 |
2017-09-06 | $139.88 | $140.00 | $139.12 | $139.81 | $22.32 | 95,988 |
2017-09-05 | $139.99 | $140.50 | $138.42 | $139.34 | $22.24 | 498,528 |
2017-09-01 | $141.01 | $141.20 | $140.46 | $140.67 | $22.45 | 126,840 |
2017-08-31 | $140.09 | $140.88 | $139.97 | $140.59 | $22.44 | 677,730 |
2017-08-30 | $138.88 | $139.75 | $138.77 | $139.55 | $22.27 | 110,514 |
2017-08-29 | $137.01 | $138.83 | $137.01 | $138.69 | $22.14 | 127,110 |
2017-08-28 | $138.38 | $138.53 | $138.00 | $138.23 | $22.06 | 115,944 |
2017-08-25 | $138.65 | $139.05 | $138.19 | $138.19 | $22.06 | 83,406 |
2017-08-24 | $138.66 | $138.78 | $137.85 | $138.37 | $22.09 | 6,489,150 |
2017-08-23 | $137.99 | $138.64 | $137.73 | $138.41 | $22.09 | 128,556 |
2017-08-22 | $137.31 | $138.61 | $137.31 | $138.57 | $22.12 | 133,572 |
2017-08-21 | $136.64 | $136.87 | $135.84 | $136.61 | $21.81 | 120,150 |
2017-08-18 | $136.77 | $137.68 | $136.42 | $136.70 | $21.82 | 87,714 |
2017-08-17 | $138.76 | $138.89 | $136.69 | $136.70 | $21.82 | 128,376 |
2017-08-16 | $138.95 | $139.64 | $138.74 | $139.12 | $22.21 | 109,446 |
2017-08-15 | $138.40 | $138.72 | $138.13 | $138.44 | $22.10 | 104,916 |
2017-08-14 | $137.30 | $138.39 | $137.30 | $138.27 | $22.07 | 112,116 |
2017-08-11 | $135.17 | $136.41 | $135.10 | $135.99 | $21.71 | 150,102 |
2017-08-10 | $137.35 | $137.35 | $135.21 | $135.21 | $21.58 | 108,456 |
2017-08-09 | $137.56 | $138.27 | $137.39 | $138.27 | $22.07 | 121,644 |
2017-08-08 | $138.62 | $139.51 | $138.40 | $138.50 | $22.11 | 108,756 |
2017-08-07 | $138.00 | $138.57 | $137.87 | $138.57 | $22.12 | 74,688 |
2017-08-04 | $137.80 | $138.04 | $137.39 | $137.60 | $21.96 | 1,800,396 |
2017-08-03 | $137.82 | $137.96 | $137.33 | $137.48 | $21.94 | 224,040 |
2017-08-02 | $138.72 | $138.79 | $137.18 | $138.08 | $22.04 | 171,138 |
2017-08-01 | $137.20 | $137.39 | $137.02 | $137.33 | $21.92 | 1,800,396 |
2017-07-31 | $137.62 | $137.73 | $136.50 | $136.85 | $21.84 | 159,060 |
2017-07-28 | $136.63 | $137.31 | $136.52 | $137.06 | $21.88 | 85,890 |
2017-07-27 | $139.15 | $139.32 | $136.14 | $137.59 | $21.96 | 107,928 |
2017-07-26 | $138.31 | $138.40 | $137.83 | $138.21 | $22.06 | 74,460 |
2017-07-25 | $137.91 | $138.15 | $137.56 | $138.02 | $22.03 | 132,114 |
2017-07-24 | $137.90 | $138.44 | $137.75 | $138.36 | $22.09 | 62,478 |
2017-07-21 | $137.53 | $138.03 | $137.45 | $137.89 | $22.01 | 91,452 |
2017-07-20 | $138.25 | $138.34 | $137.56 | $138.23 | $22.06 | 149,772 |
2017-07-19 | $137.36 | $138.01 | $137.36 | $137.94 | $22.02 | 113,736 |
2017-07-18 | $136.17 | $136.95 | $135.89 | $136.95 | $21.86 | 121,194 |
2017-07-17 | $136.23 | $136.61 | $135.93 | $136.16 | $21.73 | 250,632 |
2017-07-14 | $135.47 | $136.51 | $135.47 | $136.37 | $21.77 | 75,186 |
2017-07-13 | $134.80 | $135.48 | $134.80 | $135.21 | $21.58 | 128,520 |
2017-07-12 | $133.83 | $134.91 | $133.83 | $134.78 | $21.51 | 86,538 |
2017-07-11 | $132.28 | $133.06 | $132.20 | $132.92 | $21.22 | 76,554 |
2017-07-10 | $131.29 | $132.52 | $131.17 | $132.29 | $21.12 | 126,354 |
2017-07-07 | $129.95 | $131.50 | $129.95 | $131.18 | $20.94 | 272,478 |
2017-07-06 | $129.90 | $130.29 | $129.32 | $129.67 | $20.70 | 106,020 |
2017-07-05 | $129.90 | $131.05 | $129.75 | $130.85 | $20.89 | 248,856 |
2017-07-03 | $131.12 | $131.49 | $129.78 | $129.85 | $20.73 | 191,028 |
2017-06-30 | $131.43 | $131.71 | $130.83 | $130.93 | $20.90 | 267,672 |
2017-06-29 | $132.73 | $132.73 | $130.00 | $131.08 | $20.92 | 690,054 |
2017-06-28 | $132.21 | $133.40 | $131.37 | $133.26 | $21.27 | 120,420 |
2017-06-27 | $133.50 | $133.56 | $132.11 | $132.11 | $21.09 | 140,388 |
2017-06-26 | $135.15 | $135.50 | $133.80 | $133.92 | $21.38 | 145,458 |
2017-06-23 | $133.42 | $134.54 | $133.30 | $134.31 | $21.44 | 91,194 |
2017-06-22 | $133.70 | $133.87 | $133.13 | $133.53 | $21.31 | 71,790 |
2017-06-21 | $132.82 | $133.28 | $132.65 | $133.24 | $21.27 | 288,732 |
2017-06-20 | $133.47 | $133.64 | $132.50 | $132.50 | $21.15 | 188,676 |
2017-06-19 | $133.05 | $134.00 | $132.90 | $133.95 | $21.28 | 122,376 |
2017-06-16 | $131.87 | $132.05 | $131.38 | $131.74 | $20.93 | 227,118 |
2017-06-15 | $131.07 | $131.88 | $130.37 | $131.73 | $20.93 | 126,756 |
2017-06-14 | $133.67 | $133.84 | $131.67 | $132.49 | $21.05 | 199,566 |
2017-06-13 | $132.78 | $133.28 | $132.09 | $133.03 | $21.14 | 203,484 |
2017-06-12 | $131.71 | $131.92 | $129.83 | $131.74 | $20.93 | 305,940 |
2017-06-09 | $136.57 | $136.78 | $131.54 | $133.24 | $21.17 | 394,512 |
2017-06-08 | $136.17 | $136.37 | $135.56 | $136.37 | $21.67 | 227,184 |
2017-06-07 | $135.78 | $136.05 | $135.26 | $135.85 | $21.58 | 141,264 |
2017-06-06 | $135.59 | $136.10 | $135.34 | $135.49 | $21.53 | 110,166 |
2017-06-05 | $135.66 | $136.02 | $135.66 | $135.69 | $21.56 | 143,184 |
2017-06-02 | $134.91 | $135.67 | $134.63 | $135.65 | $21.55 | 274,206 |
2017-06-01 | $134.10 | $134.21 | $133.41 | $134.18 | $21.32 | 824,586 |
2017-05-31 | $134.40 | $134.60 | $133.49 | $133.75 | $21.25 | 145,794 |
2017-05-30 | $133.59 | $134.19 | $133.59 | $134.06 | $21.30 | 188,400 |
2017-05-26 | $133.98 | $134.03 | $133.72 | $134.01 | $21.29 | 2,355,012 |
2017-05-25 | $133.39 | $134.14 | $133.32 | $133.83 | $21.26 | 98,892 |
2017-05-24 | $132.81 | $132.97 | $132.48 | $132.93 | $21.12 | 120,348 |
2017-05-23 | $132.54 | $132.73 | $132.00 | $132.29 | $21.02 | 130,464 |
2017-05-22 | $131.35 | $132.31 | $131.35 | $132.31 | $21.02 | 110,394 |
2017-05-19 | $130.96 | $131.44 | $130.90 | $131.05 | $20.82 | 152,838 |
2017-05-18 | $129.38 | $130.59 | $129.38 | $130.19 | $20.68 | 435,906 |
2017-05-17 | $131.99 | $132.10 | $129.62 | $129.67 | $20.60 | 226,038 |
2017-05-16 | $132.53 | $132.89 | $132.12 | $132.89 | $21.11 | 116,970 |
2017-05-15 | $131.76 | $132.28 | $131.76 | $132.28 | $21.02 | 170,838 |
2017-05-12 | $131.18 | $131.48 | $131.07 | $131.41 | $20.88 | 693,816 |
2017-05-11 | $130.65 | $131.03 | $130.24 | $130.99 | $20.81 | 108,954 |
2017-05-10 | $130.73 | $131.48 | $130.52 | $131.03 | $20.82 | 73,470 |
2017-05-09 | $130.70 | $131.14 | $130.60 | $130.85 | $20.79 | 133,134 |
2017-05-08 | $130.00 | $130.44 | $129.86 | $130.21 | $20.69 | 114,300 |
2017-05-05 | $129.40 | $129.88 | $129.23 | $129.88 | $20.64 | 80,346 |
2017-05-04 | $129.16 | $129.35 | $129.00 | $129.26 | $20.54 | 79,590 |
2017-05-03 | $129.01 | $129.22 | $128.76 | $129.15 | $20.52 | 141,888 |
2017-05-02 | $129.28 | $129.45 | $128.99 | $129.33 | $20.55 | 502,176 |
2017-05-01 | $128.26 | $129.04 | $128.06 | $128.80 | $20.46 | 128,616 |
2017-04-28 | $127.75 | $127.83 | $127.37 | $127.72 | $20.29 | 120,126 |
2017-04-27 | $126.90 | $127.24 | $126.79 | $127.11 | $20.20 | 106,596 |
2017-04-26 | $126.63 | $126.86 | $126.30 | $126.31 | $20.07 | 89,784 |
2017-04-25 | $126.49 | $126.97 | $126.33 | $126.78 | $20.14 | 218,058 |
2017-04-24 | $125.61 | $125.82 | $125.35 | $125.76 | $19.98 | 400,716 |
2017-04-21 | $124.14 | $124.29 | $123.85 | $124.10 | $19.72 | 101,286 |
2017-04-20 | $123.23 | $124.21 | $123.23 | $124.07 | $19.71 | 79,314 |
2017-04-19 | $123.10 | $123.35 | $122.63 | $122.63 | $19.48 | 236,604 |
2017-04-18 | $122.63 | $123.10 | $122.62 | $122.92 | $19.53 | 295,140 |
2017-04-17 | $122.37 | $123.22 | $122.37 | $123.22 | $19.58 | 83,196 |
2017-04-13 | $122.41 | $123.19 | $122.30 | $122.34 | $19.44 | 141,588 |
2017-04-12 | $122.81 | $122.97 | $122.28 | $122.47 | $19.46 | 320,232 |
2017-04-11 | $123.12 | $123.12 | $121.87 | $122.83 | $19.52 | 104,382 |
2017-04-10 | $123.59 | $123.74 | $123.26 | $123.33 | $19.59 | 86,388 |
2017-04-07 | $123.52 | $123.78 | $123.18 | $123.61 | $19.64 | 105,768 |
2017-04-06 | $123.98 | $123.98 | $123.54 | $123.75 | $19.66 | 140,592 |
2017-04-05 | $124.60 | $125.05 | $123.74 | $123.94 | $19.69 | 95,952 |
2017-04-04 | $123.76 | $124.25 | $123.56 | $124.22 | $19.74 | 85,104 |
2017-04-03 | $124.41 | $124.61 | $123.57 | $124.24 | $19.74 | 172,500 |
2017-03-31 | $124.10 | $124.55 | $124.04 | $124.25 | $19.74 | 108,750 |
2017-03-30 | $124.30 | $124.68 | $124.30 | $124.50 | $19.78 | 199,686 |
2017-03-29 | $124.06 | $124.53 | $123.98 | $124.34 | $19.76 | 324,930 |
2017-03-28 | $123.35 | $124.51 | $123.33 | $124.27 | $19.74 | 104,766 |
2017-03-27 | $122.28 | $123.65 | $122.22 | $123.45 | $19.61 | 999,552 |
2017-03-24 | $123.19 | $123.79 | $122.82 | $123.13 | $19.56 | 81,924 |
2017-03-23 | $123.02 | $123.33 | $122.69 | $122.83 | $19.52 | 142,920 |
2017-03-22 | $122.43 | $123.45 | $122.42 | $123.36 | $19.60 | 239,760 |
2017-03-21 | $124.51 | $124.74 | $122.39 | $122.42 | $19.45 | 165,666 |
2017-03-20 | $123.93 | $124.25 | $123.80 | $123.98 | $19.70 | 141,540 |
2017-03-17 | $123.79 | $123.99 | $123.62 | $123.71 | $19.66 | 1,548,708 |
2017-03-16 | $123.68 | $123.83 | $123.35 | $123.65 | $19.65 | 745,344 |
2017-03-15 | $122.41 | $123.38 | $122.06 | $123.00 | $19.54 | 148,734 |
2017-03-14 | $122.18 | $122.26 | $121.75 | $122.07 | $19.39 | 56,196 |
2017-03-13 | $122.21 | $122.45 | $122.20 | $122.27 | $19.43 | 255,744 |
2017-03-10 | $121.99 | $122.22 | $121.68 | $122.03 | $19.39 | 68,568 |
2017-03-09 | $121.28 | $121.43 | $120.77 | $121.24 | $19.26 | 83,652 |
2017-03-08 | $121.49 | $121.74 | $121.31 | $121.33 | $19.28 | 90,282 |
2017-03-07 | $121.20 | $121.74 | $121.20 | $121.42 | $19.29 | 195,432 |
2017-03-06 | $120.91 | $121.37 | $120.78 | $121.17 | $19.25 | 171,522 |
2017-03-03 | $121.15 | $121.32 | $120.78 | $121.29 | $19.27 | 95,112 |
2017-03-02 | $121.81 | $121.94 | $121.00 | $121.08 | $19.24 | 304,836 |
2017-03-01 | $120.91 | $122.03 | $120.71 | $121.91 | $19.37 | 713,532 |
2017-02-28 | $120.55 | $120.56 | $119.96 | $120.17 | $19.09 | 73,458 |
2017-02-27 | $120.66 | $120.68 | $120.30 | $120.56 | $19.15 | 41,100 |
2017-02-24 | $119.96 | $120.67 | $119.93 | $120.67 | $19.17 | 166,800 |
2017-02-23 | $121.08 | $121.18 | $120.39 | $120.73 | $19.18 | 74,886 |
2017-02-22 | $120.51 | $120.87 | $120.35 | $120.76 | $19.19 | 742,788 |
2017-02-21 | $120.23 | $120.80 | $120.12 | $120.70 | $19.18 | 238,938 |
2017-02-17 | $119.51 | $119.95 | $119.51 | $119.95 | $19.06 | 85,272 |
2017-02-16 | $119.73 | $120.00 | $119.57 | $119.92 | $19.05 | 119,838 |
2017-02-15 | $118.92 | $119.58 | $118.90 | $119.58 | $19.00 | 112,944 |
2017-02-14 | $118.51 | $118.97 | $118.29 | $118.97 | $18.90 | 94,734 |
2017-02-13 | $118.33 | $118.86 | $118.33 | $118.68 | $18.86 | 127,110 |
2017-02-10 | $117.97 | $118.18 | $117.83 | $117.94 | $18.74 | 60,234 |
2017-02-09 | $117.54 | $118.04 | $117.49 | $117.80 | $18.72 | 233,160 |
2017-02-08 | $117.34 | $117.64 | $117.17 | $117.57 | $18.68 | 63,366 |
2017-02-07 | $117.18 | $117.54 | $117.02 | $117.37 | $18.65 | 163,680 |
2017-02-06 | $116.65 | $117.11 | $116.65 | $117.11 | $18.61 | 69,762 |
2017-02-03 | $116.78 | $117.15 | $116.78 | $117.05 | $18.60 | 145,590 |
2017-02-02 | $116.03 | $116.45 | $115.78 | $116.27 | $18.47 | 72,978 |
2017-02-01 | $116.22 | $116.36 | $115.58 | $116.05 | $18.44 | 181,788 |
2017-01-31 | $115.49 | $115.50 | $114.88 | $115.31 | $18.32 | 143,220 |
2017-01-30 | $116.06 | $116.06 | $115.25 | $115.85 | $18.41 | 173,040 |
2017-01-27 | $116.51 | $116.88 | $116.41 | $116.58 | $18.52 | 160,722 |
2017-01-26 | $116.80 | $116.89 | $116.24 | $116.51 | $18.51 | 154,032 |
2017-01-25 | $116.16 | $116.70 | $116.02 | $116.60 | $18.53 | 1,721,310 |
2017-01-24 | $114.18 | $115.27 | $114.18 | $115.12 | $18.29 | 126,096 |
2017-01-23 | $113.67 | $114.16 | $113.45 | $114.02 | $18.12 | 147,318 |
2017-01-20 | $113.52 | $113.98 | $113.44 | $113.74 | $18.07 | 102,018 |
2017-01-19 | $113.40 | $113.79 | $113.02 | $113.15 | $17.98 | 8,844,228 |
2017-01-18 | $113.34 | $113.59 | $113.13 | $113.40 | $18.02 | 78,348 |
2017-01-17 | $113.26 | $113.46 | $112.96 | $113.19 | $17.98 | 155,376 |
2017-01-13 | $113.50 | $113.76 | $113.42 | $113.67 | $18.06 | 63,762 |
2017-01-12 | $113.42 | $113.54 | $112.54 | $113.50 | $18.03 | 128,580 |
2017-01-11 | $112.97 | $113.66 | $112.91 | $113.65 | $18.06 | 118,614 |
2017-01-10 | $112.98 | $113.28 | $112.76 | $112.90 | $17.94 | 72,636 |
2017-01-09 | $112.59 | $113.12 | $112.59 | $112.93 | $17.94 | 199,698 |
2017-01-06 | $111.83 | $112.78 | $111.49 | $112.58 | $17.89 | 228,408 |
2017-01-05 | $111.40 | $111.80 | $111.39 | $111.77 | $17.76 | 251,964 |
2017-01-04 | $110.88 | $111.36 | $110.88 | $111.21 | $17.67 | 120,054 |
2017-01-03 | $110.60 | $111.25 | $110.18 | $110.76 | $17.60 | 483,348 |
2016-12-30 | $111.04 | $111.04 | $109.60 | $109.88 | $17.46 | 303,786 |
2016-12-29 | $110.77 | $110.89 | $110.51 | $110.77 | $17.60 | 149,544 |
2016-12-28 | $111.71 | $111.85 | $110.60 | $110.60 | $17.57 | 99,756 |
2016-12-27 | $111.20 | $111.83 | $111.20 | $111.37 | $17.69 | 66,222 |
2016-12-23 | $110.88 | $110.95 | $110.71 | $110.93 | $17.62 | 61,494 |
2016-12-22 | $111.19 | $111.19 | $110.55 | $110.83 | $17.61 | 94,176 |
2016-12-21 | $111.87 | $112.10 | $111.60 | $111.89 | $17.70 | 97,890 |
2016-12-20 | $111.98 | $112.22 | $111.85 | $112.14 | $17.74 | 123,534 |
2016-12-19 | $111.34 | $112.10 | $111.11 | $111.75 | $17.68 | 122,766 |
2016-12-16 | $112.06 | $112.06 | $110.97 | $111.09 | $17.57 | 91,584 |
2016-12-15 | $111.50 | $112.30 | $111.50 | $111.74 | $17.68 | 3,843,414 |
2016-12-14 | $112.07 | $112.48 | $111.40 | $111.41 | $17.62 | 180,660 |
2016-12-13 | $111.23 | $112.54 | $111.23 | $111.96 | $17.71 | 86,580 |
2016-12-12 | $110.85 | $110.90 | $110.37 | $110.73 | $17.52 | 114,906 |
2016-12-09 | $110.94 | $111.30 | $110.87 | $111.29 | $17.61 | 107,250 |
2016-12-08 | $110.46 | $110.99 | $110.34 | $110.74 | $17.52 | 100,452 |
2016-12-07 | $108.53 | $110.47 | $108.45 | $110.19 | $17.43 | 85,434 |
2016-12-06 | $108.28 | $108.54 | $107.99 | $108.29 | $17.13 | 709,974 |
2016-12-05 | $107.59 | $108.26 | $107.30 | $108.13 | $17.11 | 219,312 |
2016-12-02 | $106.40 | $107.18 | $106.34 | $107.04 | $16.93 | 245,736 |
2016-12-01 | $108.99 | $109.27 | $106.47 | $106.69 | $16.88 | 1,411,842 |
2016-11-30 | $110.39 | $110.44 | $109.16 | $109.29 | $17.29 | 195,420 |
2016-11-29 | $109.70 | $110.57 | $109.69 | $109.96 | $17.39 | 79,350 |
2016-11-28 | $109.73 | $110.24 | $109.69 | $109.79 | $17.37 | 155,082 |
2016-11-25 | $109.67 | $109.91 | $109.52 | $109.89 | $17.38 | 337,716 |
2016-11-23 | $109.63 | $109.76 | $109.19 | $109.53 | $17.33 | 493,482 |
2016-11-22 | $110.22 | $110.27 | $109.91 | $110.03 | $17.41 | 174,720 |
2016-11-21 | $109.01 | $109.80 | $109.01 | $109.80 | $17.37 | 246,036 |
2016-11-18 | $109.04 | $109.04 | $108.40 | $108.56 | $17.17 | 202,764 |
2016-11-17 | $108.26 | $108.94 | $108.15 | $108.93 | $17.23 | 1,261,878 |
2016-11-16 | $106.83 | $108.07 | $106.83 | $107.95 | $17.08 | 206,892 |
2016-11-15 | $106.37 | $107.67 | $106.37 | $107.36 | $16.98 | 208,236 |
2016-11-14 | $107.47 | $107.50 | $105.40 | $105.99 | $16.77 | 177,102 |
2016-11-11 | $106.82 | $107.87 | $106.76 | $107.79 | $17.05 | 211,596 |
2016-11-10 | $109.52 | $109.73 | $106.33 | $107.48 | $17.00 | 204,894 |
2016-11-09 | $108.12 | $109.40 | $107.47 | $109.15 | $17.27 | 278,976 |
2016-11-08 | $109.18 | $110.28 | $108.94 | $109.69 | $17.35 | 183,690 |
2016-11-07 | $108.69 | $109.41 | $108.43 | $109.35 | $17.30 | 4,333,278 |
2016-11-04 | $107.23 | $107.69 | $106.85 | $106.93 | $16.92 | 95,814 |
2016-11-03 | $108.06 | $108.17 | $107.32 | $107.43 | $16.99 | 127,632 |
2016-11-02 | $108.76 | $109.04 | $108.00 | $108.24 | $17.12 | 76,806 |
2016-11-01 | $109.95 | $110.10 | $108.25 | $109.03 | $17.25 | 119,016 |
2016-10-31 | $109.94 | $110.23 | $109.85 | $109.85 | $17.38 | 123,660 |
2016-10-28 | $110.13 | $110.80 | $109.57 | $109.72 | $17.36 | 68,262 |
2016-10-27 | $110.70 | $110.70 | $109.60 | $109.71 | $17.36 | 110,796 |
2016-10-26 | $110.09 | $110.84 | $109.94 | $110.26 | $17.44 | 129,318 |
2016-10-25 | $111.36 | $111.43 | $110.78 | $111.01 | $17.56 | 225,690 |
2016-10-24 | $110.82 | $111.40 | $110.82 | $111.35 | $17.61 | 1,078,506 |
2016-10-21 | $109.91 | $110.27 | $109.72 | $110.27 | $17.44 | 52,902 |
2016-10-20 | $109.73 | $110.00 | $109.36 | $109.81 | $17.37 | 71,982 |
2016-10-19 | $109.89 | $110.22 | $109.77 | $110.12 | $17.42 | 1,099,938 |
2016-10-18 | $109.93 | $110.16 | $109.75 | $109.75 | $17.36 | 79,944 |
2016-10-17 | $109.33 | $109.34 | $108.88 | $108.88 | $17.22 | 105,918 |
2016-10-14 | $109.43 | $109.82 | $109.05 | $109.20 | $17.27 | 80,082 |
2016-10-13 | $108.76 | $109.10 | $107.84 | $108.75 | $17.20 | 73,080 |
2016-10-12 | $109.50 | $109.78 | $108.96 | $109.54 | $17.33 | 51,288 |
2016-10-11 | $110.81 | $110.96 | $109.34 | $109.57 | $17.33 | 81,540 |
2016-10-10 | $111.25 | $111.72 | $111.25 | $111.35 | $17.61 | 92,910 |
2016-10-07 | $111.09 | $111.09 | $110.18 | $110.74 | $17.52 | 94,134 |
2016-10-06 | $110.60 | $111.06 | $110.34 | $110.95 | $17.55 | 109,932 |
2016-10-05 | $110.46 | $110.90 | $110.34 | $110.69 | $17.51 | 216,834 |
2016-10-04 | $110.44 | $110.84 | $109.67 | $109.97 | $17.40 | 138,354 |
2016-10-03 | $110.38 | $110.54 | $110.03 | $110.35 | $17.46 | 76,434 |
2016-09-30 | $110.39 | $110.86 | $110.09 | $110.71 | $17.51 | 78,414 |
2016-09-29 | $110.62 | $110.78 | $109.72 | $110.09 | $17.42 | 305,952 |
2016-09-28 | $110.42 | $110.78 | $110.01 | $110.77 | $17.52 | 843,012 |
2016-09-27 | $109.00 | $110.14 | $109.00 | $110.09 | $17.42 | 111,078 |
2016-09-26 | $109.10 | $109.23 | $108.83 | $108.90 | $17.23 | 155,070 |
2016-09-23 | $110.53 | $110.55 | $109.66 | $109.82 | $17.37 | 307,470 |
2016-09-22 | $111.03 | $111.17 | $110.78 | $110.90 | $17.54 | 256,260 |
2016-09-21 | $109.36 | $110.17 | $108.84 | $110.07 | $17.41 | 71,676 |
2016-09-20 | $109.26 | $109.29 | $108.66 | $108.81 | $17.21 | 269,190 |
2016-09-19 | $109.21 | $109.78 | $108.64 | $108.64 | $17.19 | 41,136 |
2016-09-16 | $108.88 | $108.88 | $108.18 | $108.66 | $17.19 | 1,001,334 |
2016-09-15 | $107.62 | $109.35 | $107.62 | $109.21 | $17.28 | 811,590 |
2016-09-14 | $106.81 | $107.82 | $106.81 | $107.20 | $16.96 | 52,248 |
2016-09-13 | $107.06 | $107.39 | $106.45 | $106.87 | $16.91 | 704,910 |
2016-09-12 | $105.33 | $107.80 | $105.29 | $107.72 | $17.04 | 221,922 |
2016-09-09 | $107.71 | $107.92 | $106.31 | $106.33 | $16.82 | 795,342 |
2016-09-08 | $109.35 | $109.35 | $108.68 | $108.88 | $17.22 | 41,988 |
2016-09-07 | $109.56 | $109.75 | $109.17 | $109.67 | $17.35 | 104,406 |
2016-09-06 | $108.96 | $109.34 | $108.69 | $109.34 | $17.30 | 174,060 |
2016-09-02 | $108.38 | $108.65 | $108.12 | $108.45 | $17.16 | 118,686 |
2016-09-01 | $107.48 | $108.03 | $107.12 | $107.93 | $17.07 | 630,282 |
2016-08-31 | $107.63 | $107.82 | $107.32 | $107.63 | $17.03 | 92,694 |
2016-08-30 | $107.96 | $108.26 | $107.62 | $107.75 | $17.05 | 71,538 |
2016-08-29 | $107.66 | $108.24 | $107.66 | $107.98 | $17.08 | 330,096 |
2016-08-26 | $107.66 | $108.37 | $107.05 | $107.57 | $17.02 | 101,826 |
2016-08-25 | $107.37 | $107.76 | $107.33 | $107.61 | $17.02 | 109,740 |
2016-08-24 | $107.92 | $108.11 | $107.42 | $107.51 | $17.01 | 95,508 |
2016-08-23 | $108.12 | $108.48 | $108.12 | $108.14 | $17.11 | 62,586 |
2016-08-22 | $107.63 | $107.88 | $107.25 | $107.67 | $17.03 | 99,162 |
2016-08-19 | $107.43 | $107.94 | $107.43 | $107.87 | $17.06 | 428,142 |
2016-08-18 | $107.54 | $107.83 | $107.42 | $107.72 | $17.04 | 92,460 |
2016-08-17 | $107.35 | $107.45 | $106.74 | $107.38 | $16.99 | 186,084 |
2016-08-16 | $107.71 | $107.71 | $107.31 | $107.49 | $17.00 | 297,786 |
2016-08-15 | $107.41 | $108.05 | $107.41 | $107.93 | $17.07 | 43,008 |
2016-08-12 | $107.12 | $107.30 | $106.98 | $107.09 | $16.94 | 47,340 |
2016-08-11 | $107.24 | $107.61 | $107.23 | $107.53 | $17.01 | 58,752 |
2016-08-10 | $107.28 | $107.51 | $106.83 | $107.00 | $16.93 | 86,592 |
2016-08-09 | $107.14 | $107.52 | $107.14 | $107.33 | $16.98 | 82,050 |
2016-08-08 | $107.09 | $107.09 | $106.63 | $106.79 | $16.89 | 150,594 |
2016-08-05 | $106.15 | $106.86 | $106.15 | $106.73 | $16.88 | 69,330 |
2016-08-04 | $105.04 | $105.68 | $105.00 | $105.55 | $16.70 | 43,866 |
2016-08-03 | $104.39 | $104.90 | $104.39 | $104.84 | $16.58 | 109,056 |
2016-08-02 | $105.46 | $105.46 | $104.38 | $104.72 | $16.57 | 139,212 |
2016-08-01 | $105.28 | $105.87 | $105.20 | $105.62 | $16.71 | 114,000 |
2016-07-29 | $105.31 | $105.56 | $105.00 | $105.39 | $16.67 | 240,996 |
2016-07-28 | $104.73 | $105.01 | $104.39 | $105.01 | $16.61 | 230,676 |
2016-07-27 | $105.00 | $105.00 | $104.20 | $104.57 | $16.54 | 396,150 |
2016-07-26 | $103.45 | $103.96 | $103.30 | $103.89 | $16.43 | 88,764 |
2016-07-25 | $103.44 | $103.57 | $103.07 | $103.39 | $16.36 | 54,126 |
2016-07-22 | $103.12 | $103.59 | $102.79 | $103.51 | $16.37 | 108,906 |
2016-07-21 | $103.62 | $103.72 | $102.98 | $103.03 | $16.30 | 165,186 |
2016-07-20 | $102.98 | $103.86 | $102.98 | $103.69 | $16.40 | 83,898 |
2016-07-19 | $102.20 | $102.45 | $102.06 | $102.24 | $16.17 | 101,580 |
2016-07-18 | $101.72 | $102.52 | $101.72 | $102.51 | $16.22 | 150,720 |
2016-07-15 | $101.85 | $102.00 | $101.25 | $101.45 | $16.05 | 77,376 |
2016-07-14 | $101.56 | $101.85 | $101.48 | $101.65 | $16.08 | 126,210 |
2016-07-13 | $101.04 | $101.04 | $100.60 | $100.74 | $15.94 | 40,668 |
2016-07-12 | $100.56 | $100.94 | $100.37 | $100.90 | $15.96 | 62,886 |
2016-07-11 | $99.45 | $100.17 | $99.37 | $99.81 | $15.79 | 201,858 |
2016-07-08 | $97.96 | $98.90 | $97.96 | $98.80 | $15.63 | 77,634 |
2016-07-07 | $97.17 | $97.46 | $96.85 | $97.09 | $15.36 | 62,412 |
2016-07-06 | $96.08 | $96.92 | $95.52 | $96.83 | $15.32 | 154,038 |
2016-07-05 | $96.90 | $97.18 | $96.25 | $96.47 | $15.26 | 46,362 |
2016-07-01 | $97.42 | $97.95 | $97.42 | $97.53 | $15.43 | 213,936 |
2016-06-30 | $96.49 | $97.33 | $96.26 | $97.33 | $15.40 | 204,636 |
2016-06-29 | $95.61 | $96.42 | $95.52 | $96.33 | $15.24 | 103,416 |
2016-06-28 | $93.96 | $94.73 | $93.70 | $94.70 | $14.98 | 223,716 |
2016-06-27 | $94.15 | $94.15 | $92.35 | $92.67 | $14.66 | 174,612 |
2016-06-24 | $95.34 | $96.76 | $94.66 | $94.86 | $15.01 | 309,492 |
2016-06-23 | $98.66 | $99.50 | $98.36 | $99.50 | $15.74 | 49,218 |
2016-06-22 | $98.51 | $98.60 | $97.87 | $97.96 | $15.50 | 190,020 |
2016-06-21 | $97.93 | $98.39 | $97.71 | $98.32 | $15.55 | 51,978 |
2016-06-20 | $98.48 | $99.01 | $98.08 | $98.09 | $15.41 | 131,946 |
2016-06-17 | $97.85 | $97.85 | $96.97 | $97.34 | $15.30 | 53,634 |
2016-06-16 | $97.24 | $98.09 | $96.83 | $97.97 | $15.40 | 68,910 |
2016-06-15 | $98.15 | $98.40 | $97.75 | $97.92 | $15.39 | 114,498 |
2016-06-14 | $97.42 | $97.95 | $97.07 | $97.64 | $15.34 | 61,860 |
2016-06-13 | $98.01 | $98.45 | $97.69 | $97.72 | $15.36 | 86,298 |
2016-06-10 | $99.27 | $99.48 | $98.71 | $98.98 | $15.55 | 80,910 |
2016-06-09 | $99.93 | $100.36 | $99.86 | $100.29 | $15.76 | 60,252 |
2016-06-08 | $100.26 | $100.63 | $100.09 | $100.41 | $15.78 | 113,076 |
2016-06-07 | $100.09 | $100.41 | $100.09 | $100.24 | $15.75 | 31,416 |
2016-06-06 | $99.60 | $100.03 | $99.60 | $99.78 | $15.68 | 148,806 |
2016-06-03 | $99.43 | $99.45 | $98.80 | $99.25 | $15.60 | 307,506 |
2016-06-02 | $99.29 | $99.53 | $98.73 | $99.48 | $15.63 | 372,696 |
2016-06-01 | $99.15 | $99.75 | $99.12 | $99.46 | $15.63 | 165,672 |
2016-05-31 | $99.69 | $99.73 | $99.00 | $99.60 | $15.65 | 226,464 |
2016-05-27 | $98.98 | $99.38 | $98.69 | $99.31 | $15.61 | 285,546 |
2016-05-26 | $98.79 | $98.94 | $98.35 | $98.80 | $15.53 | 102,126 |
2016-05-25 | $98.31 | $98.83 | $98.12 | $98.60 | $15.49 | 237,714 |
2016-05-24 | $96.45 | $97.92 | $96.39 | $97.81 | $15.37 | 104,814 |
2016-05-23 | $96.18 | $96.58 | $96.00 | $96.00 | $15.09 | 183,594 |
2016-05-20 | $95.36 | $96.25 | $95.36 | $95.93 | $15.08 | 144,636 |
2016-05-19 | $95.17 | $95.18 | $94.28 | $94.84 | $14.90 | 124,704 |
2016-05-18 | $94.90 | $95.98 | $94.88 | $95.37 | $14.99 | 155,958 |
2016-05-17 | $95.83 | $96.18 | $94.90 | $95.05 | $14.94 | 60,780 |
2016-05-16 | $94.88 | $96.20 | $94.77 | $95.86 | $15.06 | 65,646 |
2016-05-13 | $94.77 | $95.38 | $94.37 | $94.66 | $14.88 | 68,082 |
2016-05-12 | $95.78 | $95.87 | $94.45 | $95.01 | $14.93 | 101,742 |
2016-05-11 | $95.87 | $96.32 | $95.34 | $95.44 | $15.00 | 190,086 |
2016-05-10 | $95.07 | $96.04 | $95.06 | $96.03 | $15.09 | 90,252 |
2016-05-09 | $95.07 | $95.38 | $94.82 | $94.82 | $14.90 | 220,224 |
2016-05-06 | $94.00 | $94.85 | $94.00 | $94.85 | $14.91 | 199,338 |
2016-05-05 | $94.62 | $94.80 | $94.03 | $94.26 | $14.81 | 73,230 |
2016-05-04 | $94.31 | $94.60 | $94.00 | $94.20 | $14.80 | 136,854 |
2016-05-03 | $95.07 | $95.19 | $94.43 | $94.65 | $14.87 | 296,940 |
2016-05-02 | $95.31 | $95.90 | $94.89 | $95.64 | $15.03 | 107,040 |
2016-04-29 | $95.55 | $95.66 | $94.43 | $95.04 | $14.94 | 279,390 |
2016-04-28 | $97.41 | $97.75 | $95.84 | $96.01 | $15.09 | 195,318 |
2016-04-27 | $96.95 | $97.55 | $96.58 | $97.41 | $15.31 | 157,026 |
2016-04-26 | $98.65 | $98.70 | $97.79 | $98.02 | $15.40 | 192,330 |
2016-04-25 | $98.25 | $98.36 | $97.98 | $98.36 | $15.46 | 93,216 |
2016-04-22 | $98.85 | $99.11 | $98.01 | $98.49 | $15.48 | 102,870 |
2016-04-21 | $100.35 | $100.45 | $99.89 | $100.10 | $15.73 | 144,156 |
2016-04-20 | $100.30 | $100.93 | $100.04 | $100.44 | $15.78 | 166,398 |
2016-04-19 | $100.89 | $100.99 | $99.94 | $100.27 | $15.76 | 587,334 |
2016-04-18 | $99.97 | $100.65 | $99.97 | $100.55 | $15.80 | 100,554 |
2016-04-15 | $100.59 | $100.77 | $100.10 | $100.17 | $15.74 | 63,006 |
2016-04-14 | $100.68 | $100.98 | $100.45 | $100.68 | $15.82 | 163,968 |
2016-04-13 | $100.06 | $100.87 | $100.06 | $100.83 | $15.85 | 109,476 |
2016-04-12 | $98.76 | $99.46 | $98.13 | $99.29 | $15.60 | 1,214,028 |
2016-04-11 | $99.06 | $99.76 | $98.55 | $98.55 | $15.49 | 115,062 |
2016-04-08 | $99.30 | $99.39 | $98.47 | $98.69 | $15.51 | 73,770 |
2016-04-07 | $99.08 | $99.39 | $98.06 | $98.40 | $15.46 | 70,950 |
2016-04-06 | $98.78 | $99.82 | $98.50 | $99.62 | $15.66 | 235,842 |
2016-04-05 | $98.88 | $99.09 | $98.54 | $98.67 | $15.51 | 118,260 |
2016-04-04 | $100.37 | $100.37 | $99.68 | $99.89 | $15.70 | 230,850 |
2016-04-01 | $98.99 | $100.38 | $98.72 | $100.28 | $15.76 | 77,202 |
2016-03-31 | $100.07 | $100.35 | $99.76 | $99.85 | $15.69 | 179,304 |
2016-03-30 | $99.99 | $100.61 | $99.99 | $100.08 | $15.73 | 117,006 |
2016-03-29 | $97.76 | $99.51 | $97.52 | $99.48 | $15.63 | 171,942 |
2016-03-28 | $98.14 | $98.22 | $97.82 | $97.98 | $15.40 | 100,794 |
2016-03-24 | $97.47 | $98.02 | $97.47 | $98.02 | $15.40 | 34,704 |
2016-03-23 | $98.60 | $98.63 | $97.84 | $97.95 | $15.39 | 119,466 |
2016-03-22 | $98.14 | $98.99 | $98.14 | $98.72 | $15.51 | 198,618 |
2016-03-21 | $97.98 | $98.57 | $97.98 | $98.44 | $15.47 | 269,094 |
2016-03-18 | $98.33 | $98.36 | $97.81 | $98.18 | $15.43 | 183,438 |
2016-03-17 | $97.22 | $98.20 | $97.22 | $98.01 | $15.40 | 59,058 |
2016-03-16 | $96.10 | $97.68 | $96.10 | $97.51 | $15.32 | 81,318 |
2016-03-15 | $95.77 | $96.48 | $95.69 | $96.34 | $15.14 | 284,250 |
2016-03-14 | $95.89 | $96.38 | $95.77 | $96.21 | $15.12 | 234,696 |
2016-03-11 | $95.25 | $96.00 | $95.18 | $95.90 | $15.07 | 120,936 |
2016-03-10 | $94.72 | $95.14 | $93.11 | $94.10 | $14.79 | 113,400 |
2016-03-09 | $93.85 | $94.24 | $93.61 | $94.18 | $14.80 | 75,468 |
2016-03-08 | $93.52 | $94.06 | $93.25 | $93.46 | $14.69 | 192,528 |
2016-03-07 | $94.25 | $94.59 | $93.73 | $94.31 | $14.82 | 101,814 |
2016-03-04 | $94.93 | $95.44 | $94.50 | $94.83 | $14.90 | 139,440 |
2016-03-03 | $94.41 | $94.56 | $93.82 | $94.52 | $14.85 | 100,038 |
2016-03-02 | $94.01 | $94.30 | $93.77 | $94.25 | $14.81 | 100,470 |
2016-03-01 | $92.24 | $94.00 | $92.24 | $93.94 | $14.76 | 46,116 |
2016-02-29 | $92.05 | $92.47 | $91.39 | $91.39 | $14.36 | 172,050 |
2016-02-26 | $92.67 | $92.80 | $91.74 | $91.99 | $14.46 | 167,472 |
2016-02-25 | $91.40 | $92.26 | $90.93 | $92.26 | $14.50 | 140,472 |
2016-02-24 | $89.51 | $91.22 | $89.02 | $91.05 | $14.31 | 378,246 |
2016-02-23 | $91.60 | $91.70 | $90.50 | $90.56 | $14.23 | 51,696 |
2016-02-22 | $91.73 | $92.27 | $91.73 | $91.99 | $14.46 | 63,450 |
2016-02-19 | $90.35 | $90.98 | $90.20 | $90.87 | $14.28 | 80,814 |
2016-02-18 | $91.65 | $91.84 | $90.77 | $90.81 | $14.27 | 95,070 |
2016-02-17 | $89.77 | $91.33 | $89.77 | $91.10 | $14.32 | 114,108 |
2016-02-16 | $88.60 | $89.25 | $88.17 | $89.09 | $14.00 | 418,710 |
2016-02-12 | $86.99 | $87.29 | $86.29 | $87.22 | $13.71 | 94,776 |
2016-02-11 | $85.43 | $86.64 | $85.28 | $86.33 | $13.57 | 141,720 |
2016-02-10 | $87.33 | $88.17 | $86.50 | $86.56 | $13.60 | 181,578 |
2016-02-09 | $85.60 | $87.33 | $85.60 | $86.36 | $13.57 | 294,018 |
2016-02-08 | $86.91 | $87.19 | $85.50 | $86.86 | $13.65 | 132,834 |
2016-02-05 | $90.77 | $90.96 | $88.00 | $88.21 | $13.86 | 140,856 |
2016-02-04 | $90.68 | $91.65 | $90.14 | $91.00 | $14.30 | 254,268 |
2016-02-03 | $91.59 | $91.59 | $89.61 | $90.80 | $14.27 | 608,994 |
2016-02-02 | $92.17 | $92.92 | $90.71 | $90.89 | $14.28 | 265,608 |
2016-02-01 | $92.08 | $93.05 | $92.08 | $92.68 | $14.56 | 544,344 |
2016-01-29 | $90.43 | $92.48 | $90.37 | $92.48 | $14.53 | 163,092 |
2016-01-28 | $89.92 | $90.17 | $89.00 | $89.72 | $14.10 | 134,592 |
2016-01-27 | $90.18 | $90.54 | $88.57 | $88.74 | $13.95 | 127,992 |
2016-01-26 | $90.23 | $91.08 | $89.95 | $90.70 | $14.25 | 158,202 |
2016-01-25 | $90.98 | $91.32 | $89.82 | $89.82 | $14.12 | 489,264 |
2016-01-22 | $90.35 | $91.12 | $90.30 | $91.11 | $14.32 | 189,942 |
2016-01-21 | $88.49 | $89.66 | $87.63 | $88.54 | $13.91 | 220,956 |
2016-01-20 | $87.32 | $88.89 | $85.86 | $88.20 | $13.86 | 1,062,414 |
2016-01-19 | $90.00 | $90.32 | $88.24 | $88.99 | $13.98 | 1,147,506 |
2016-01-15 | $88.75 | $89.24 | $87.50 | $88.45 | $13.90 | 551,382 |
2016-01-14 | $90.36 | $92.08 | $89.24 | $91.49 | $14.38 | 201,372 |
2016-01-13 | $92.76 | $92.89 | $89.76 | $89.88 | $14.12 | 117,348 |
2016-01-12 | $92.14 | $92.35 | $91.16 | $92.17 | $14.48 | 149,526 |
2016-01-11 | $91.50 | $91.50 | $90.27 | $91.39 | $14.36 | 93,840 |
2016-01-08 | $92.22 | $92.43 | $90.56 | $90.63 | $14.24 | 120,090 |
2016-01-07 | $92.38 | $93.20 | $91.30 | $91.39 | $14.36 | 305,958 |
2016-01-06 | $93.88 | $94.63 | $93.66 | $94.04 | $14.78 | 180,648 |
2016-01-05 | $96.21 | $96.36 | $95.27 | $95.53 | $15.01 | 274,062 |
2016-01-04 | $95.58 | $95.97 | $94.52 | $95.81 | $15.06 | 264,042 |
2015-12-31 | $98.70 | $98.70 | $97.52 | $97.52 | $15.33 | 108,276 |
2015-12-30 | $99.40 | $99.63 | $98.83 | $98.83 | $15.53 | 459,408 |
2015-12-29 | $99.06 | $100.00 | $98.96 | $99.63 | $15.66 | 445,920 |
2015-12-28 | $98.30 | $98.60 | $97.85 | $98.60 | $15.49 | 129,642 |
2015-12-24 | $98.63 | $98.87 | $98.53 | $98.74 | $15.52 | 35,070 |
2015-12-23 | $98.32 | $98.71 | $98.18 | $98.71 | $15.51 | 171,936 |
2015-12-22 | $97.62 | $98.10 | $97.33 | $97.86 | $15.38 | 93,636 |
2015-12-21 | $97.18 | $97.60 | $96.50 | $97.22 | $15.28 | 103,980 |
2015-12-18 | $98.10 | $98.57 | $96.82 | $96.82 | $15.13 | 219,042 |
2015-12-17 | $100.32 | $100.47 | $98.63 | $98.71 | $15.42 | 132,102 |
2015-12-16 | $99.61 | $100.42 | $98.74 | $100.20 | $15.66 | 215,604 |
2015-12-15 | $99.10 | $99.56 | $98.82 | $98.85 | $15.45 | 194,496 |
2015-12-14 | $97.95 | $98.46 | $96.80 | $98.36 | $15.37 | 134,814 |
2015-12-11 | $98.70 | $98.94 | $97.68 | $97.79 | $15.28 | 216,582 |
2015-12-10 | $99.92 | $100.44 | $99.66 | $99.82 | $15.60 | 127,746 |
2015-12-09 | $100.59 | $101.26 | $99.21 | $99.59 | $15.56 | 279,474 |
2015-12-08 | $100.20 | $101.18 | $100.02 | $100.93 | $15.77 | 159,882 |
2015-12-07 | $101.87 | $101.94 | $100.94 | $101.32 | $15.83 | 161,112 |
2015-12-04 | $99.94 | $102.17 | $99.94 | $102.00 | $15.94 | 119,682 |
2015-12-03 | $101.41 | $101.48 | $99.46 | $99.92 | $15.61 | 341,184 |
2015-12-02 | $101.59 | $102.00 | $100.92 | $101.00 | $15.78 | 140,106 |
2015-12-01 | $100.96 | $101.83 | $100.96 | $101.83 | $15.91 | 309,534 |
2015-11-30 | $100.80 | $100.97 | $100.37 | $100.70 | $15.73 | 233,148 |
2015-11-27 | $100.69 | $100.82 | $100.39 | $100.54 | $15.71 | 67,446 |
2015-11-25 | $100.90 | $100.94 | $100.50 | $100.50 | $15.70 | 301,584 |
2015-11-24 | $100.21 | $100.98 | $99.85 | $100.69 | $15.73 | 93,630 |
2015-11-23 | $101.14 | $101.32 | $100.45 | $100.78 | $15.75 | 92,910 |
2015-11-20 | $101.10 | $101.36 | $100.94 | $101.23 | $15.82 | 113,514 |
2015-11-19 | $100.22 | $101.00 | $100.22 | $100.44 | $15.69 | 329,928 |
2015-11-18 | $98.95 | $100.10 | $98.95 | $100.10 | $15.64 | 282,222 |
2015-11-17 | $98.75 | $99.29 | $98.48 | $98.56 | $15.40 | 335,658 |
2015-11-16 | $97.10 | $98.62 | $97.03 | $98.52 | $15.39 | 758,448 |
2015-11-13 | $98.71 | $98.71 | $97.24 | $97.24 | $15.19 | 142,050 |
2015-11-12 | $99.66 | $99.97 | $99.14 | $99.14 | $15.49 | 124,908 |
2015-11-11 | $100.32 | $100.60 | $99.87 | $99.94 | $15.62 | 105,330 |
2015-11-10 | $99.96 | $100.05 | $99.57 | $99.88 | $15.61 | 1,058,478 |
2015-11-09 | $101.37 | $101.48 | $100.26 | $100.79 | $15.75 | 633,354 |
2015-11-06 | $101.15 | $101.63 | $100.98 | $101.54 | $15.87 | 100,896 |
2015-11-05 | $101.82 | $102.16 | $101.20 | $101.53 | $15.86 | 375,372 |
2015-11-04 | $101.87 | $101.87 | $101.42 | $101.65 | $15.88 | 326,130 |
2015-11-03 | $100.68 | $101.90 | $100.45 | $101.56 | $15.87 | 328,944 |
2015-11-02 | $100.10 | $100.95 | $99.98 | $100.95 | $15.77 | 985,128 |
2015-10-30 | $100.59 | $100.61 | $99.74 | $99.74 | $15.58 | 288,978 |
2015-10-29 | $100.09 | $100.55 | $99.89 | $100.42 | $15.69 | 239,400 |
2015-10-28 | $99.77 | $100.63 | $99.39 | $100.57 | $15.71 | 159,966 |
2015-10-27 | $99.67 | $99.95 | $99.22 | $99.29 | $15.51 | 276,576 |
2015-10-26 | $100.21 | $100.21 | $99.70 | $100.11 | $15.64 | 651,594 |
2015-10-23 | $100.10 | $100.78 | $99.99 | $100.42 | $15.69 | 111,108 |
2015-10-22 | $96.40 | $98.09 | $96.40 | $97.92 | $15.30 | 217,902 |
2015-10-21 | $96.67 | $96.88 | $95.68 | $95.86 | $14.98 | 233,526 |
2015-10-20 | $96.24 | $96.51 | $96.00 | $96.31 | $15.05 | 459,366 |
2015-10-19 | $96.07 | $96.58 | $96.06 | $96.58 | $15.09 | 804,714 |
2015-10-16 | $96.29 | $96.31 | $95.82 | $96.31 | $15.05 | 78,960 |
2015-10-15 | $95.49 | $96.20 | $95.34 | $96.16 | $15.03 | 689,460 |
2015-10-14 | $94.81 | $95.29 | $94.42 | $94.73 | $14.80 | 131,772 |
2015-10-13 | $94.90 | $95.44 | $94.78 | $94.78 | $14.81 | 173,964 |
2015-10-12 | $95.20 | $95.30 | $94.91 | $95.23 | $14.88 | 143,004 |
2015-10-09 | $94.90 | $95.28 | $94.70 | $95.21 | $14.88 | 81,516 |
2015-10-08 | $94.07 | $94.83 | $93.60 | $94.73 | $14.80 | 123,576 |
2015-10-07 | $94.40 | $94.50 | $93.13 | $94.11 | $14.70 | 113,916 |
2015-10-06 | $93.22 | $93.65 | $93.08 | $93.41 | $14.60 | 172,590 |
2015-10-05 | $92.21 | $93.58 | $92.21 | $93.36 | $14.59 | 310,296 |
2015-10-02 | $89.27 | $91.62 | $89.02 | $91.62 | $14.32 | 120,996 |
2015-10-01 | $90.27 | $90.27 | $88.99 | $90.10 | $14.08 | 195,600 |
2015-09-30 | $89.22 | $90.03 | $89.22 | $89.97 | $14.06 | 388,722 |
2015-09-29 | $88.58 | $89.04 | $87.42 | $88.01 | $13.75 | 581,466 |
2015-09-28 | $89.97 | $89.97 | $88.33 | $88.33 | $13.80 | 77,142 |
2015-09-25 | $91.46 | $91.69 | $90.13 | $90.58 | $14.15 | 90,552 |
2015-09-24 | $89.84 | $90.67 | $89.01 | $90.54 | $14.15 | 349,020 |
2015-09-23 | $90.69 | $90.92 | $90.26 | $90.73 | $14.18 | 176,832 |
2015-09-22 | $90.61 | $90.79 | $89.91 | $90.56 | $14.15 | 171,234 |
2015-09-21 | $91.68 | $92.36 | $91.41 | $92.11 | $14.39 | 120,384 |
2015-09-18 | $91.37 | $92.20 | $91.26 | $91.39 | $14.28 | 142,950 |
2015-09-17 | $92.96 | $94.01 | $92.78 | $92.81 | $14.50 | 96,144 |
2015-09-16 | $92.79 | $93.40 | $92.60 | $93.36 | $14.59 | 249,402 |
2015-09-15 | $91.67 | $92.76 | $91.60 | $92.57 | $14.46 | 307,902 |
2015-09-14 | $91.85 | $91.85 | $91.15 | $91.38 | $14.28 | 605,472 |
2015-09-11 | $90.55 | $91.52 | $90.44 | $91.42 | $14.28 | 586,656 |
2015-09-10 | $90.38 | $91.60 | $90.36 | $91.24 | $14.26 | 80,874 |
2015-09-09 | $92.40 | $92.61 | $90.36 | $90.40 | $14.13 | 227,700 |
2015-09-08 | $90.78 | $91.56 | $90.55 | $91.43 | $14.29 | 1,060,056 |
2015-09-04 | $89.55 | $89.59 | $88.47 | $89.04 | $13.91 | 232,584 |
2015-09-03 | $90.87 | $91.53 | $90.27 | $90.45 | $14.13 | 261,732 |
iShares Global Tech ETF (IXN) News Headlines
Recent iShares Global Tech ETF (IXN) News
Similar Companies to iShares Global Tech ETF (IXN) 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 | -- | -- | -- |