iShares U.S. Consumer Discretionary ETF (IYC) Exchange: NYSE ARCA
Data as of May 2, 2025
$83.50 ($-1.94) -2.27%
iShares U.S. Consumer Discretionary ETF - Daily Information
Click for more stock information on iShares U.S. Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $84.73 |
Previous Close | $83.50 |
High | $85.25 |
Low | $82.58 |
Adjusted Open | $84.73 |
Previous Adjusted Close | $83.50 |
Adjusted High | $85.25 |
Adjusted Low | $82.58 |
About iShares U.S. Consumer Discretionary ETF (IYC)
The Fund seeks to track the investment results of the Dow Jones U.S. Consumer Services Capped Index (the “Underlying Index”), which is designed to measure the performance of domestic equities in the consumer services industry (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)). The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by SPDJI) to a maximum of 10% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 25% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.50% of the index weight to a maximum of 22.50%. Between scheduled quarterly index reviews, the Underlying Index is rebalanced at the end of any day on which all issuers that individually constitute more than 5% of the weight of the Underlying Index constitute more than 25% of the weight of the Underlying Index in the aggregate. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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 U.S. Consumer Discretionary ETF (IYC)
Historical Stock Data for iShares U.S. Consumer Discretionary ETF (IYC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $84.73 | $85.25 | $82.58 | $83.50 | $83.50 | 183,259 |
2025-04-15 | $85.73 | $86.44 | $85.08 | $85.44 | $85.44 | 154,734 |
2025-04-14 | $86.38 | $86.38 | $84.55 | $85.66 | $85.66 | 225,761 |
2025-04-11 | $84.02 | $85.28 | $82.84 | $85.14 | $85.14 | 129,115 |
2025-04-10 | $85.31 | $85.49 | $81.96 | $84.40 | $84.40 | 241,894 |
2025-04-09 | $78.90 | $87.61 | $78.90 | $87.14 | $87.14 | 331,368 |
2025-04-08 | $83.80 | $84.21 | $78.21 | $79.19 | $79.19 | 208,732 |
2025-04-07 | $78.35 | $83.92 | $77.66 | $80.89 | $80.89 | 531,158 |
2025-04-04 | $82.57 | $84.21 | $81.13 | $81.48 | $81.48 | 695,105 |
2025-04-03 | $86.04 | $87.03 | $85.29 | $85.41 | $85.41 | 219,574 |
2025-04-02 | $87.70 | $90.99 | $87.70 | $90.49 | $90.49 | 129,534 |
2025-04-01 | $88.22 | $89.50 | $87.81 | $89.02 | $89.02 | 253,523 |
2025-03-31 | $86.54 | $88.58 | $85.95 | $88.33 | $88.33 | 103,128 |
2025-03-28 | $90.12 | $90.12 | $87.78 | $88.04 | $88.04 | 115,741 |
2025-03-27 | $90.12 | $91.48 | $89.97 | $90.51 | $90.51 | 47,605 |
2025-03-26 | $91.48 | $91.48 | $90.01 | $90.46 | $90.46 | 36,548 |
2025-03-25 | $91.25 | $91.43 | $90.76 | $91.41 | $91.41 | 276,227 |
2025-03-24 | $89.56 | $91.02 | $89.56 | $90.90 | $90.90 | 57,901 |
2025-03-21 | $87.01 | $88.42 | $86.85 | $88.31 | $88.31 | 124,539 |
2025-03-20 | $87.64 | $89.03 | $87.48 | $87.92 | $87.92 | 172,105 |
2025-03-19 | $86.99 | $88.77 | $86.99 | $88.25 | $88.25 | 53,952 |
2025-03-18 | $87.59 | $87.59 | $86.41 | $86.63 | $86.63 | 67,286 |
2025-03-17 | $87.60 | $88.86 | $87.60 | $88.31 | $88.16 | 130,812 |
2025-03-14 | $86.72 | $87.53 | $86.37 | $87.46 | $87.31 | 121,069 |
2025-03-13 | $87.59 | $87.59 | $85.36 | $85.71 | $85.57 | 232,781 |
2025-03-12 | $88.85 | $89.24 | $86.94 | $87.80 | $87.65 | 174,168 |
2025-03-11 | $88.24 | $89.07 | $86.92 | $87.68 | $87.53 | 998,173 |
2025-03-10 | $90.11 | $90.27 | $87.69 | $88.48 | $88.33 | 1,091,446 |
2025-03-07 | $91.39 | $91.77 | $89.16 | $91.45 | $91.30 | 170,612 |
2025-03-06 | $93.23 | $93.93 | $91.77 | $91.98 | $91.83 | 140,705 |
2025-03-05 | $93.26 | $94.62 | $92.90 | $94.55 | $94.39 | 70,708 |
2025-03-04 | $93.35 | $94.65 | $91.91 | $93.24 | $93.08 | 821,777 |
2025-03-03 | $96.98 | $97.35 | $93.95 | $94.79 | $94.63 | 143,250 |
2025-02-28 | $94.83 | $96.43 | $94.70 | $96.38 | $96.22 | 56,252 |
2025-02-27 | $96.44 | $96.79 | $94.84 | $94.84 | $94.68 | 157,822 |
2025-02-26 | $97.06 | $97.57 | $96.10 | $96.20 | $96.04 | 63,809 |
2025-02-25 | $96.55 | $96.85 | $95.30 | $96.51 | $96.35 | 192,509 |
2025-02-24 | $97.23 | $97.28 | $96.00 | $96.66 | $96.50 | 144,223 |
2025-02-21 | $99.55 | $99.55 | $96.59 | $96.85 | $96.85 | 364,121 |
2025-02-20 | $100.08 | $100.08 | $98.76 | $99.41 | $99.41 | 56,341 |
2025-02-19 | $100.48 | $100.75 | $100.19 | $100.73 | $100.73 | 44,786 |
2025-02-18 | $101.01 | $101.01 | $100.17 | $100.68 | $100.68 | 49,959 |
2025-02-14 | $101.45 | $101.45 | $100.70 | $100.98 | $100.98 | 63,917 |
2025-02-13 | $100.11 | $101.00 | $99.97 | $100.95 | $100.95 | 76,863 |
2025-02-12 | $98.93 | $100.17 | $98.93 | $99.94 | $99.94 | 95,958 |
2025-02-11 | $99.95 | $100.12 | $99.40 | $99.74 | $99.74 | 111,982 |
2025-02-10 | $100.40 | $100.81 | $100.06 | $100.60 | $100.60 | 69,174 |
2025-02-07 | $100.92 | $101.25 | $99.79 | $99.89 | $99.89 | 84,159 |
2025-02-06 | $100.97 | $101.20 | $100.58 | $101.20 | $101.20 | 62,823 |
2025-02-05 | $100.66 | $100.77 | $100.08 | $100.64 | $100.64 | 48,825 |
2025-02-04 | $100.16 | $101.15 | $99.99 | $101.14 | $101.14 | 92,724 |
2025-02-03 | $98.54 | $100.31 | $98.30 | $99.88 | $99.88 | 1,621,734 |
2025-01-31 | $101.23 | $101.87 | $100.37 | $100.57 | $100.57 | 107,526 |
2025-01-30 | $101.11 | $101.56 | $100.65 | $101.09 | $101.09 | 120,796 |
2025-01-29 | $100.69 | $100.70 | $99.95 | $100.27 | $100.27 | 78,111 |
2025-01-28 | $99.88 | $100.57 | $99.63 | $100.30 | $100.30 | 50,456 |
2025-01-27 | $98.15 | $100.24 | $98.15 | $100.24 | $100.24 | 622,671 |
2025-01-24 | $99.72 | $99.77 | $99.16 | $99.39 | $99.39 | 61,332 |
2025-01-23 | $98.84 | $99.65 | $98.54 | $99.65 | $99.65 | 729,521 |
2025-01-22 | $99.61 | $99.61 | $98.90 | $99.06 | $99.06 | 129,939 |
2025-01-21 | $98.81 | $99.02 | $98.18 | $99.02 | $99.02 | 1,095,178 |
2025-01-17 | $97.96 | $98.34 | $97.82 | $97.96 | $97.96 | 125,462 |
2025-01-16 | $97.02 | $97.21 | $96.54 | $96.86 | $96.86 | 99,719 |
2025-01-15 | $97.17 | $97.41 | $96.52 | $97.08 | $97.08 | 127,317 |
2025-01-14 | $96.38 | $96.60 | $94.95 | $95.41 | $95.41 | 363,955 |
2025-01-13 | $94.63 | $95.55 | $94.50 | $95.55 | $95.55 | 694,405 |
2025-01-10 | $95.82 | $96.07 | $94.95 | $95.46 | $95.46 | 247,502 |
2025-01-08 | $95.95 | $96.45 | $95.43 | $96.18 | $96.18 | 244,908 |
2025-01-07 | $97.68 | $97.76 | $95.78 | $96.13 | $96.13 | 372,338 |
2025-01-06 | $97.78 | $97.98 | $97.08 | $97.43 | $97.43 | 354,211 |
2025-01-03 | $96.06 | $96.93 | $95.63 | $96.83 | $96.83 | 381,908 |
2025-01-02 | $96.46 | $96.87 | $94.96 | $95.49 | $95.49 | 724,154 |
2024-12-31 | $97.27 | $97.27 | $96.08 | $96.14 | $96.14 | 115,002 |
2024-12-30 | $96.71 | $97.28 | $96.01 | $96.78 | $96.78 | 259,002 |
2024-12-27 | $98.71 | $98.71 | $97.53 | $98.02 | $98.02 | 182,785 |
2024-12-26 | $99.29 | $99.70 | $99.02 | $99.44 | $99.44 | 839,137 |
2024-12-24 | $98.24 | $99.63 | $98.21 | $99.63 | $99.63 | 56,008 |
2024-12-23 | $97.80 | $97.97 | $96.85 | $97.86 | $97.86 | 76,784 |
2024-12-20 | $96.58 | $98.98 | $96.41 | $97.94 | $97.94 | 454,378 |
2024-12-19 | $98.44 | $98.69 | $97.18 | $97.38 | $97.38 | 188,917 |
2024-12-18 | $100.72 | $101.44 | $97.32 | $97.47 | $97.47 | 132,766 |
2024-12-17 | $101.29 | $101.35 | $100.81 | $101.17 | $101.17 | 463,242 |
2024-12-16 | $100.84 | $101.57 | $100.84 | $101.25 | $101.15 | 137,643 |
2024-12-13 | $100.71 | $100.85 | $100.25 | $100.60 | $100.51 | 85,296 |
2024-12-12 | $101.50 | $101.50 | $100.69 | $100.72 | $100.63 | 215,380 |
2024-12-11 | $100.94 | $101.47 | $100.94 | $101.28 | $101.18 | 62,547 |
2024-12-10 | $100.39 | $100.89 | $100.13 | $100.19 | $100.10 | 47,258 |
2024-12-09 | $101.32 | $101.47 | $100.12 | $100.21 | $100.12 | 57,924 |
2024-12-06 | $100.22 | $101.00 | $100.13 | $101.00 | $100.91 | 897,508 |
2024-12-05 | $99.48 | $99.91 | $99.37 | $99.51 | $99.42 | 72,944 |
2024-12-04 | $98.57 | $99.37 | $98.43 | $99.25 | $99.16 | 106,016 |
2024-12-03 | $98.13 | $98.41 | $97.79 | $98.39 | $98.30 | 409,628 |
2024-12-02 | $97.98 | $98.43 | $97.96 | $98.34 | $98.34 | 1,209,459 |
2024-11-29 | $97.24 | $97.76 | $97.24 | $97.69 | $97.69 | 9,282 |
2024-11-27 | $97.31 | $97.38 | $96.79 | $96.96 | $96.96 | 22,318 |
2024-11-26 | $96.91 | $97.25 | $96.91 | $97.16 | $97.16 | 75,404 |
2024-11-25 | $96.86 | $97.49 | $96.74 | $96.89 | $96.89 | 36,190 |
2024-11-22 | $94.88 | $96.12 | $94.88 | $95.99 | $95.99 | 54,791 |
2024-11-21 | $94.32 | $94.80 | $93.84 | $94.68 | $94.68 | 49,906 |
2024-11-20 | $94.09 | $94.09 | $93.14 | $94.03 | $94.03 | 42,641 |
2024-11-19 | $93.15 | $94.43 | $93.11 | $94.26 | $94.26 | 67,800 |
2024-11-18 | $93.93 | $94.34 | $93.53 | $93.92 | $93.92 | 33,579 |
2024-11-15 | $93.83 | $93.99 | $93.13 | $93.47 | $93.47 | 25,407 |
2024-11-14 | $95.12 | $95.28 | $94.32 | $94.37 | $94.37 | 23,364 |
2024-11-13 | $94.67 | $95.20 | $94.67 | $94.93 | $94.93 | 54,039 |
2024-11-12 | $94.76 | $94.80 | $93.83 | $94.20 | $94.20 | 520,201 |
2024-11-11 | $94.45 | $95.08 | $94.31 | $94.84 | $94.84 | 275,426 |
2024-11-08 | $92.64 | $93.75 | $92.50 | $93.49 | $93.49 | 554,288 |
2024-11-07 | $91.90 | $92.90 | $91.90 | $92.67 | $92.67 | 41,619 |
2024-11-06 | $91.47 | $91.52 | $90.24 | $91.47 | $91.47 | 38,151 |
2024-11-05 | $88.06 | $89.34 | $88.06 | $89.34 | $89.34 | 24,305 |
2024-11-04 | $87.98 | $88.55 | $87.92 | $88.03 | $88.03 | 14,363 |
2024-11-01 | $88.20 | $88.84 | $88.11 | $88.20 | $88.20 | 36,543 |
2024-10-31 | $87.89 | $88.00 | $87.14 | $87.23 | $87.23 | 28,371 |
2024-10-30 | $88.37 | $88.87 | $88.26 | $88.28 | $88.28 | 28,660 |
2024-10-29 | $88.05 | $88.61 | $87.89 | $88.44 | $88.44 | 33,406 |
2024-10-28 | $88.84 | $89.17 | $88.58 | $88.60 | $88.60 | 43,804 |
2024-10-25 | $88.33 | $89.05 | $88.13 | $88.30 | $88.30 | 23,085 |
2024-10-24 | $87.71 | $88.22 | $87.68 | $88.14 | $88.14 | 55,561 |
2024-10-23 | $87.15 | $87.32 | $86.26 | $86.71 | $86.71 | 24,630 |
2024-10-22 | $87.39 | $87.88 | $87.28 | $87.70 | $87.70 | 15,218 |
2024-10-21 | $88.25 | $88.31 | $87.69 | $87.97 | $87.97 | 28,453 |
2024-10-18 | $88.19 | $88.65 | $88.02 | $88.56 | $88.56 | 27,482 |
2024-10-17 | $88.29 | $88.29 | $87.68 | $87.82 | $87.82 | 11,893 |
2024-10-16 | $87.80 | $88.15 | $87.80 | $88.11 | $88.11 | 22,345 |
2024-10-15 | $88.09 | $88.15 | $87.60 | $87.78 | $87.78 | 37,655 |
2024-10-14 | $87.63 | $87.67 | $87.25 | $87.67 | $87.67 | 11,916 |
2024-10-11 | $86.78 | $87.61 | $86.78 | $87.45 | $87.45 | 17,987 |
2024-10-10 | $87.35 | $87.52 | $86.96 | $87.17 | $87.17 | 24,619 |
2024-10-09 | $87.08 | $87.66 | $87.08 | $87.57 | $87.57 | 59,744 |
2024-10-08 | $86.22 | $86.98 | $86.22 | $86.88 | $86.88 | 40,191 |
2024-10-07 | $86.73 | $86.73 | $85.72 | $85.96 | $85.96 | 89,598 |
2024-10-04 | $87.00 | $87.37 | $86.46 | $87.29 | $87.29 | 857,995 |
2024-10-03 | $86.26 | $86.48 | $85.84 | $86.19 | $86.19 | 22,972 |
2024-10-02 | $86.67 | $87.09 | $86.51 | $86.90 | $86.90 | 18,355 |
2024-10-01 | $87.98 | $87.98 | $86.66 | $87.46 | $87.46 | 285,008 |
2024-09-30 | $87.97 | $88.15 | $87.31 | $87.94 | $87.94 | 72,585 |
2024-09-27 | $88.56 | $88.56 | $88.03 | $88.15 | $88.15 | 17,699 |
2024-09-26 | $88.74 | $88.74 | $87.85 | $88.29 | $88.29 | 32,928 |
2024-09-25 | $87.96 | $88.03 | $87.75 | $87.88 | $87.88 | 17,582 |
2024-09-24 | $87.87 | $88.31 | $87.52 | $88.31 | $88.18 | 89,845 |
2024-09-23 | $86.99 | $87.59 | $86.82 | $87.59 | $87.46 | 53,936 |
2024-09-20 | $86.65 | $86.74 | $86.14 | $86.70 | $86.57 | 19,723 |
2024-09-19 | $87.03 | $87.18 | $86.70 | $86.87 | $86.74 | 854,107 |
2024-09-18 | $85.62 | $86.63 | $85.32 | $85.44 | $85.31 | 41,755 |
2024-09-17 | $85.72 | $86.27 | $85.28 | $85.56 | $85.43 | 96,954 |
2024-09-16 | $85.42 | $85.46 | $84.83 | $85.19 | $85.06 | 71,642 |
2024-09-13 | $85.17 | $85.39 | $85.09 | $85.20 | $85.07 | 13,253 |
2024-09-12 | $83.53 | $84.36 | $83.44 | $84.32 | $84.19 | 42,481 |
2024-09-11 | $82.52 | $83.59 | $81.18 | $83.51 | $83.39 | 44,431 |
2024-09-10 | $82.51 | $82.79 | $81.89 | $82.75 | $82.63 | 23,614 |
2024-09-09 | $81.92 | $82.59 | $81.91 | $82.26 | $82.14 | 22,705 |
2024-09-06 | $83.05 | $83.27 | $81.28 | $81.30 | $81.30 | 32,662 |
2024-09-05 | $82.76 | $83.39 | $82.40 | $82.91 | $82.91 | 93,918 |
2024-09-04 | $82.08 | $82.87 | $82.08 | $82.53 | $82.53 | 124,331 |
2024-09-03 | $83.42 | $83.67 | $82.04 | $82.41 | $82.41 | 1,326,947 |
2024-08-30 | $82.97 | $83.71 | $82.65 | $83.71 | $83.71 | 15,615 |
2024-08-29 | $83.08 | $83.48 | $82.62 | $82.65 | $82.65 | 50,782 |
2024-08-28 | $83.51 | $83.54 | $82.16 | $82.69 | $82.69 | 51,755 |
2024-08-27 | $83.28 | $83.69 | $83.16 | $83.57 | $83.57 | 157,676 |
2024-08-26 | $83.95 | $84.10 | $83.44 | $83.66 | $83.66 | 104,555 |
2024-08-23 | $83.14 | $84.04 | $83.14 | $83.96 | $83.96 | 35,027 |
2024-08-22 | $83.88 | $83.90 | $82.57 | $82.73 | $82.73 | 35,210 |
2024-08-21 | $83.41 | $83.84 | $83.30 | $83.75 | $83.75 | 43,826 |
2024-08-20 | $82.68 | $83.02 | $82.44 | $82.69 | $82.69 | 56,030 |
2024-08-19 | $81.93 | $82.77 | $81.93 | $82.73 | $82.73 | 60,233 |
2024-08-16 | $81.25 | $82.11 | $81.25 | $81.83 | $81.83 | 29,061 |
2024-08-15 | $80.95 | $81.68 | $80.95 | $81.58 | $81.58 | 89,627 |
2024-08-14 | $79.56 | $79.66 | $79.01 | $79.32 | $79.32 | 50,478 |
2024-08-13 | $78.28 | $79.50 | $78.28 | $79.44 | $79.44 | 70,217 |
2024-08-12 | $78.34 | $78.35 | $77.55 | $77.99 | $77.99 | 81,128 |
2024-08-09 | $77.89 | $78.45 | $77.66 | $78.21 | $78.21 | 43,692 |
2024-08-08 | $76.76 | $77.92 | $76.66 | $77.89 | $77.89 | 54,626 |
2024-08-07 | $77.85 | $78.17 | $76.08 | $76.18 | $76.18 | 181,296 |
2024-08-06 | $76.66 | $78.24 | $76.27 | $77.22 | $77.22 | 355,408 |
2024-08-05 | $74.59 | $76.82 | $74.38 | $76.12 | $76.12 | 176,898 |
2024-08-02 | $78.51 | $78.51 | $77.29 | $78.12 | $78.12 | 162,799 |
2024-08-01 | $82.30 | $82.33 | $80.00 | $80.54 | $80.54 | 295,105 |
2024-07-31 | $82.02 | $82.80 | $81.89 | $82.13 | $82.13 | 42,739 |
2024-07-30 | $81.55 | $81.67 | $80.72 | $81.29 | $81.29 | 30,544 |
2024-07-29 | $81.05 | $81.60 | $80.94 | $81.35 | $81.35 | 73,653 |
2024-07-26 | $80.45 | $80.95 | $80.27 | $80.63 | $80.63 | 115,221 |
2024-07-25 | $80.37 | $81.19 | $79.82 | $79.88 | $79.88 | 55,858 |
2024-07-24 | $81.59 | $81.59 | $80.25 | $80.32 | $80.32 | 47,276 |
2024-07-23 | $82.92 | $83.22 | $82.65 | $82.70 | $82.70 | 72,271 |
2024-07-22 | $82.59 | $83.07 | $82.33 | $82.85 | $82.85 | 120,976 |
2024-07-19 | $82.53 | $82.80 | $81.95 | $82.17 | $82.17 | 472,258 |
2024-07-18 | $83.83 | $84.17 | $82.47 | $82.69 | $82.69 | 79,065 |
2024-07-17 | $84.23 | $84.38 | $83.55 | $83.62 | $83.62 | 352,650 |
2024-07-16 | $83.96 | $85.03 | $83.96 | $84.94 | $84.94 | 132,725 |
2024-07-15 | $83.92 | $84.36 | $83.38 | $83.53 | $83.53 | 336,832 |
2024-07-12 | $83.01 | $84.30 | $83.01 | $83.70 | $83.70 | 55,549 |
2024-07-11 | $83.75 | $83.97 | $82.76 | $83.05 | $83.05 | 127,061 |
2024-07-10 | $83.21 | $83.39 | $82.69 | $83.36 | $83.36 | 91,434 |
2024-07-09 | $82.97 | $83.60 | $82.97 | $83.09 | $83.09 | 57,024 |
2024-07-08 | $83.40 | $83.40 | $82.86 | $83.05 | $83.05 | 496,372 |
2024-07-05 | $82.77 | $83.09 | $82.48 | $83.06 | $83.06 | 146,374 |
2024-07-03 | $82.28 | $82.67 | $82.28 | $82.47 | $82.47 | 110,330 |
2024-07-02 | $81.24 | $82.15 | $81.24 | $82.12 | $82.12 | 94,173 |
2024-07-01 | $81.21 | $81.50 | $80.77 | $81.04 | $81.04 | 1,177,872 |
2024-06-28 | $81.91 | $82.02 | $80.89 | $81.28 | $81.28 | 95,536 |
2024-06-27 | $81.73 | $81.98 | $81.56 | $81.91 | $81.91 | 20,586 |
2024-06-26 | $80.61 | $81.76 | $80.61 | $81.64 | $81.64 | 20,830 |
2024-06-25 | $81.37 | $81.37 | $80.66 | $80.89 | $80.89 | 14,957 |
2024-06-24 | $81.50 | $81.85 | $81.21 | $81.23 | $81.23 | 17,346 |
2024-06-21 | $81.08 | $81.47 | $80.92 | $81.44 | $81.44 | 15,296 |
2024-06-20 | $80.72 | $81.11 | $80.62 | $80.95 | $80.95 | 32,042 |
2024-06-18 | $81.00 | $81.10 | $80.76 | $80.88 | $80.88 | 43,577 |
2024-06-17 | $79.73 | $81.22 | $79.73 | $81.11 | $81.11 | 17,893 |
2024-06-14 | $79.94 | $80.02 | $79.43 | $79.88 | $79.88 | 37,159 |
2024-06-13 | $80.81 | $80.81 | $80.02 | $80.30 | $80.30 | 19,989 |
2024-06-12 | $80.57 | $81.00 | $80.39 | $80.55 | $80.55 | 26,991 |
2024-06-11 | $79.91 | $79.91 | $79.25 | $79.80 | $79.80 | 26,521 |
2024-06-10 | $79.58 | $80.19 | $79.58 | $80.10 | $79.99 | 41,038 |
2024-06-07 | $80.03 | $80.39 | $79.79 | $79.88 | $79.77 | 82,471 |
2024-06-06 | $79.90 | $80.45 | $79.90 | $80.32 | $80.21 | 30,421 |
2024-06-05 | $79.50 | $79.94 | $78.99 | $79.90 | $79.79 | 28,961 |
2024-06-04 | $78.95 | $79.63 | $78.95 | $79.40 | $79.30 | 38,360 |
2024-06-03 | $79.59 | $79.62 | $78.64 | $79.30 | $79.20 | 114,815 |
2024-05-31 | $78.74 | $79.29 | $78.07 | $79.29 | $79.19 | 458,328 |
2024-05-30 | $78.39 | $78.86 | $78.39 | $78.73 | $78.63 | 26,604 |
2024-05-29 | $78.23 | $78.58 | $78.06 | $78.30 | $78.20 | 30,528 |
2024-05-28 | $78.76 | $78.95 | $78.50 | $78.77 | $78.67 | 38,083 |
2024-05-24 | $78.53 | $79.19 | $78.53 | $78.99 | $78.99 | 17,090 |
2024-05-23 | $79.36 | $79.36 | $77.99 | $78.12 | $78.12 | 33,589 |
2024-05-22 | $79.71 | $79.89 | $79.03 | $79.29 | $79.29 | 61,049 |
2024-05-21 | $79.61 | $79.98 | $79.43 | $79.98 | $79.98 | 36,661 |
2024-05-20 | $79.80 | $80.04 | $79.45 | $79.70 | $79.70 | 52,039 |
2024-05-17 | $79.74 | $80.00 | $79.71 | $80.00 | $80.00 | 21,851 |
2024-05-16 | $79.90 | $80.32 | $79.79 | $79.79 | $79.79 | 66,894 |
2024-05-15 | $80.09 | $80.09 | $79.53 | $79.88 | $79.88 | 37,854 |
2024-05-14 | $79.60 | $79.93 | $79.37 | $79.84 | $79.84 | 39,537 |
2024-05-13 | $79.98 | $80.06 | $79.36 | $79.52 | $79.52 | 105,559 |
2024-05-10 | $79.89 | $80.10 | $79.39 | $79.61 | $79.61 | 29,711 |
2024-05-09 | $79.12 | $79.89 | $79.06 | $79.83 | $79.83 | 31,022 |
2024-05-08 | $78.79 | $79.31 | $78.79 | $79.15 | $79.15 | 18,826 |
2024-05-07 | $79.98 | $80.01 | $79.52 | $79.65 | $79.65 | 27,778 |
2024-05-06 | $79.55 | $80.07 | $79.52 | $80.06 | $80.06 | 20,359 |
2024-05-03 | $79.18 | $79.68 | $78.89 | $79.09 | $79.09 | 42,604 |
2024-05-02 | $77.95 | $78.54 | $77.51 | $78.42 | $78.42 | 170,127 |
2024-05-01 | $77.53 | $78.64 | $76.98 | $77.36 | $77.36 | 1,107,386 |
2024-04-30 | $78.77 | $78.90 | $77.67 | $77.71 | $77.71 | 44,783 |
2024-04-29 | $79.21 | $79.42 | $78.91 | $79.35 | $79.35 | 87,839 |
2024-04-26 | $78.02 | $78.72 | $77.89 | $78.36 | $78.36 | 27,622 |
2024-04-25 | $76.78 | $77.93 | $76.63 | $77.83 | $77.83 | 32,211 |
2024-04-24 | $78.19 | $78.28 | $77.35 | $77.83 | $77.83 | 85,063 |
2024-04-23 | $77.10 | $77.77 | $76.89 | $77.59 | $77.59 | 64,300 |
2024-04-22 | $76.52 | $77.03 | $75.98 | $76.64 | $76.64 | 62,749 |
2024-04-19 | $76.74 | $76.96 | $75.96 | $76.27 | $76.27 | 291,481 |
2024-04-18 | $77.34 | $77.95 | $76.88 | $77.07 | $77.07 | 35,954 |
2024-04-17 | $78.24 | $78.24 | $77.21 | $77.41 | $77.41 | 172,969 |
2024-04-16 | $77.90 | $78.16 | $77.36 | $77.75 | $77.75 | 52,111 |
2024-04-15 | $79.73 | $79.73 | $77.90 | $77.98 | $77.98 | 100,547 |
2024-04-12 | $80.11 | $80.11 | $78.99 | $79.19 | $79.19 | 61,592 |
2024-04-11 | $80.25 | $80.70 | $79.59 | $80.46 | $80.46 | 79,754 |
2024-04-10 | $79.47 | $80.10 | $79.47 | $79.89 | $79.89 | 45,320 |
2024-04-09 | $80.77 | $80.82 | $80.14 | $80.79 | $80.79 | 33,089 |
2024-04-08 | $80.53 | $80.73 | $80.46 | $80.52 | $80.52 | 26,422 |
2024-04-05 | $79.63 | $80.51 | $79.63 | $80.19 | $80.19 | 43,747 |
2024-04-04 | $81.10 | $81.30 | $79.54 | $79.56 | $79.56 | 42,968 |
2024-04-03 | $80.17 | $80.81 | $80.17 | $80.55 | $80.55 | 46,619 |
2024-04-02 | $80.53 | $80.55 | $80.16 | $80.54 | $80.54 | 80,969 |
2024-04-01 | $82.16 | $82.16 | $81.32 | $81.53 | $81.53 | 108,668 |
2024-03-28 | $82.15 | $82.28 | $81.97 | $81.97 | $81.97 | 24,433 |
2024-03-27 | $81.88 | $82.05 | $81.50 | $82.03 | $82.03 | 35,876 |
2024-03-26 | $81.69 | $81.80 | $81.26 | $81.27 | $81.27 | 50,808 |
2024-03-25 | $81.25 | $81.49 | $81.16 | $81.22 | $81.22 | 29,929 |
2024-03-22 | $81.43 | $81.57 | $81.27 | $81.40 | $81.40 | 20,272 |
2024-03-21 | $82.09 | $82.35 | $81.99 | $82.04 | $82.04 | 18,724 |
2024-03-20 | $80.59 | $81.76 | $80.59 | $81.76 | $81.64 | 54,778 |
2024-03-19 | $79.82 | $80.53 | $79.81 | $80.53 | $80.41 | 29,269 |
2024-03-18 | $79.88 | $80.17 | $79.57 | $79.94 | $79.82 | 35,845 |
2024-03-15 | $80.05 | $80.11 | $79.35 | $79.44 | $79.44 | 45,187 |
2024-03-14 | $80.82 | $80.82 | $79.71 | $80.16 | $80.16 | 439,616 |
2024-03-13 | $80.47 | $80.97 | $80.47 | $80.62 | $80.62 | 16,782 |
2024-03-12 | $80.23 | $80.80 | $79.83 | $80.67 | $80.67 | 98,474 |
2024-03-11 | $79.90 | $80.20 | $79.69 | $79.97 | $79.97 | 46,821 |
2024-03-08 | $80.61 | $80.97 | $79.91 | $80.09 | $80.09 | 44,645 |
2024-03-07 | $80.47 | $80.97 | $80.47 | $80.75 | $80.75 | 24,397 |
2024-03-06 | $80.48 | $80.58 | $79.91 | $80.08 | $80.08 | 37,560 |
2024-03-05 | $80.64 | $80.64 | $79.90 | $80.16 | $80.16 | 75,872 |
2024-03-04 | $81.15 | $81.27 | $80.82 | $80.84 | $80.84 | 129,314 |
2024-03-01 | $80.98 | $81.44 | $80.59 | $81.39 | $81.39 | 66,620 |
2024-02-29 | $80.84 | $81.04 | $80.56 | $80.91 | $80.91 | 45,059 |
2024-02-28 | $80.02 | $80.67 | $80.02 | $80.42 | $80.42 | 32,998 |
2024-02-27 | $80.05 | $80.39 | $79.95 | $80.24 | $80.24 | 41,212 |
2024-02-26 | $79.74 | $80.05 | $79.71 | $79.80 | $79.80 | 39,543 |
2024-02-23 | $79.52 | $79.85 | $79.49 | $79.66 | $79.66 | 28,768 |
2024-02-22 | $79.16 | $79.87 | $79.04 | $79.78 | $79.78 | 34,362 |
2024-02-21 | $78.30 | $78.65 | $78.02 | $78.48 | $78.48 | 41,151 |
2024-02-20 | $78.39 | $78.61 | $77.88 | $78.24 | $78.24 | 68,306 |
2024-02-16 | $79.03 | $79.31 | $78.46 | $78.86 | $78.86 | 50,336 |
2024-02-15 | $78.61 | $79.22 | $78.42 | $79.20 | $79.20 | 48,904 |
2024-02-14 | $77.78 | $78.40 | $77.39 | $78.36 | $78.36 | 74,772 |
2024-02-13 | $77.20 | $77.56 | $76.76 | $77.22 | $77.22 | 122,632 |
2024-02-12 | $78.32 | $78.90 | $78.32 | $78.53 | $78.53 | 265,177 |
2024-02-09 | $78.12 | $78.49 | $77.89 | $78.37 | $78.37 | 51,335 |
2024-02-08 | $77.73 | $78.14 | $77.73 | $78.13 | $78.13 | 60,076 |
2024-02-07 | $77.12 | $77.62 | $76.94 | $77.39 | $77.39 | 108,950 |
2024-02-06 | $76.20 | $76.79 | $76.20 | $76.79 | $76.79 | 151,193 |
2024-02-05 | $76.49 | $76.51 | $75.63 | $76.30 | $76.30 | 135,723 |
2024-02-02 | $76.36 | $77.37 | $76.10 | $77.06 | $77.06 | 53,058 |
2024-02-01 | $75.21 | $76.13 | $74.95 | $76.13 | $76.13 | 126,054 |
2024-01-31 | $75.59 | $75.96 | $74.75 | $74.79 | $74.79 | 80,985 |
2024-01-30 | $75.96 | $76.32 | $75.85 | $75.93 | $75.93 | 102,719 |
2024-01-29 | $75.23 | $76.12 | $75.17 | $76.09 | $76.09 | 204,259 |
2024-01-26 | $75.06 | $75.53 | $75.05 | $75.20 | $75.20 | 56,596 |
2024-01-25 | $74.78 | $74.94 | $74.38 | $74.94 | $74.94 | 47,621 |
2024-01-24 | $75.59 | $75.68 | $74.84 | $74.84 | $74.84 | 42,289 |
2024-01-23 | $75.16 | $75.31 | $74.58 | $74.89 | $74.89 | 36,649 |
2024-01-22 | $75.24 | $75.43 | $74.75 | $75.01 | $75.01 | 126,920 |
2024-01-19 | $74.53 | $75.12 | $74.16 | $75.01 | $75.01 | 206,672 |
2024-01-18 | $74.28 | $74.50 | $73.67 | $74.49 | $74.49 | 53,780 |
2024-01-17 | $73.79 | $73.90 | $73.42 | $73.83 | $73.83 | 46,240 |
2024-01-16 | $74.31 | $74.55 | $74.06 | $74.44 | $74.44 | 44,686 |
2024-01-12 | $75.25 | $75.37 | $74.45 | $74.57 | $74.57 | 71,024 |
2024-01-11 | $75.03 | $75.32 | $74.41 | $75.22 | $75.22 | 46,026 |
2024-01-10 | $74.65 | $75.24 | $74.65 | $75.10 | $75.10 | 304,217 |
2024-01-09 | $74.10 | $74.66 | $74.10 | $74.59 | $74.59 | 109,766 |
2024-01-08 | $73.58 | $74.74 | $73.58 | $74.69 | $74.69 | 82,123 |
2024-01-05 | $73.22 | $74.07 | $73.22 | $73.55 | $73.55 | 70,613 |
2024-01-04 | $73.46 | $74.01 | $73.36 | $73.41 | $73.41 | 33,318 |
2024-01-03 | $74.43 | $74.51 | $73.65 | $73.71 | $73.71 | 252,594 |
2024-01-02 | $75.33 | $75.41 | $74.72 | $74.98 | $74.98 | 346,509 |
2023-12-29 | $76.06 | $76.28 | $75.61 | $75.77 | $75.77 | 59,367 |
2023-12-28 | $76.39 | $76.44 | $76.18 | $76.25 | $76.25 | 37,493 |
2023-12-27 | $76.24 | $76.47 | $76.19 | $76.37 | $76.37 | 73,819 |
2023-12-26 | $76.03 | $76.27 | $75.88 | $76.17 | $76.17 | 38,394 |
2023-12-22 | $75.95 | $76.31 | $75.57 | $75.88 | $75.88 | 23,333 |
2023-12-21 | $75.94 | $76.25 | $75.57 | $76.24 | $76.24 | 48,353 |
2023-12-20 | $76.31 | $76.69 | $75.25 | $75.25 | $75.25 | 88,376 |
2023-12-19 | $76.36 | $76.83 | $76.36 | $76.80 | $76.63 | 36,065 |
2023-12-18 | $75.71 | $76.24 | $75.71 | $76.08 | $75.92 | 37,279 |
2023-12-15 | $75.47 | $75.76 | $75.39 | $75.66 | $75.50 | 33,383 |
2023-12-14 | $75.33 | $75.82 | $75.00 | $75.54 | $75.38 | 153,387 |
2023-12-13 | $73.70 | $74.82 | $73.32 | $74.82 | $74.66 | 35,353 |
2023-12-12 | $73.32 | $73.62 | $73.09 | $73.61 | $73.45 | 18,397 |
2023-12-11 | $73.02 | $73.50 | $73.02 | $73.41 | $73.25 | 24,568 |
2023-12-08 | $72.40 | $73.07 | $72.40 | $72.97 | $72.97 | 110,742 |
2023-12-07 | $72.43 | $72.73 | $72.27 | $72.68 | $72.68 | 21,124 |
2023-12-06 | $72.53 | $72.70 | $72.10 | $72.14 | $72.14 | 120,696 |
2023-12-05 | $71.87 | $72.49 | $71.73 | $72.01 | $72.01 | 32,556 |
2023-12-04 | $71.83 | $72.44 | $71.83 | $72.21 | $72.21 | 63,176 |
2023-12-01 | $71.24 | $72.32 | $71.10 | $72.32 | $72.32 | 148,355 |
2023-11-30 | $71.30 | $71.33 | $70.82 | $71.27 | $71.27 | 114,691 |
2023-11-29 | $71.89 | $72.06 | $71.25 | $71.30 | $71.30 | 58,756 |
2023-11-28 | $71.13 | $71.53 | $70.87 | $71.41 | $71.41 | 144,865 |
2023-11-27 | $71.18 | $71.54 | $71.00 | $71.26 | $71.26 | 158,167 |
2023-11-24 | $71.01 | $71.23 | $70.86 | $71.21 | $71.21 | 196,107 |
2023-11-22 | $71.03 | $71.28 | $70.82 | $71.00 | $71.00 | 127,219 |
2023-11-21 | $70.47 | $70.67 | $70.24 | $70.63 | $70.63 | 51,238 |
2023-11-20 | $70.30 | $70.98 | $70.30 | $70.85 | $70.85 | 638,366 |
2023-11-17 | $70.20 | $70.52 | $70.08 | $70.39 | $70.39 | 85,127 |
2023-11-16 | $70.17 | $70.34 | $69.77 | $70.01 | $70.01 | 71,931 |
2023-11-15 | $70.71 | $71.24 | $70.68 | $70.79 | $70.79 | 113,201 |
2023-11-14 | $69.58 | $70.56 | $69.58 | $70.32 | $70.32 | 109,274 |
2023-11-13 | $67.99 | $68.41 | $67.69 | $68.26 | $68.26 | 89,400 |
2023-11-10 | $67.16 | $68.18 | $67.06 | $68.14 | $68.14 | 68,538 |
2023-11-09 | $68.24 | $68.24 | $67.14 | $67.30 | $67.30 | 322,247 |
2023-11-08 | $68.38 | $68.41 | $67.79 | $68.02 | $68.02 | 75,667 |
2023-11-07 | $67.81 | $68.35 | $67.72 | $68.27 | $68.27 | 54,759 |
2023-11-06 | $67.92 | $67.92 | $67.29 | $67.59 | $67.59 | 38,158 |
2023-11-03 | $67.28 | $67.91 | $67.28 | $67.70 | $67.70 | 533,491 |
2023-11-02 | $65.83 | $66.66 | $65.83 | $66.65 | $66.65 | 58,857 |
2023-11-01 | $64.75 | $65.07 | $64.34 | $65.07 | $65.07 | 67,043 |
2023-10-31 | $64.13 | $64.68 | $63.95 | $64.63 | $64.63 | 28,629 |
2023-10-30 | $63.76 | $64.32 | $63.54 | $64.17 | $64.17 | 35,310 |
2023-10-27 | $63.77 | $64.14 | $63.11 | $63.21 | $63.21 | 45,174 |
2023-10-26 | $63.83 | $64.07 | $62.95 | $63.10 | $63.10 | 218,229 |
2023-10-25 | $64.55 | $64.60 | $63.88 | $63.90 | $63.90 | 73,283 |
2023-10-24 | $64.78 | $65.41 | $64.63 | $65.09 | $65.09 | 218,122 |
2023-10-23 | $64.21 | $65.05 | $63.69 | $64.49 | $64.49 | 51,763 |
2023-10-20 | $64.99 | $65.03 | $64.40 | $64.40 | $64.40 | 124,196 |
2023-10-19 | $66.16 | $66.17 | $64.95 | $65.21 | $65.21 | 98,558 |
2023-10-18 | $66.72 | $66.83 | $65.87 | $65.94 | $65.94 | 65,641 |
2023-10-17 | $66.69 | $67.67 | $66.69 | $67.31 | $67.31 | 77,832 |
2023-10-16 | $66.22 | $67.26 | $66.22 | $67.09 | $67.09 | 81,093 |
2023-10-13 | $66.69 | $66.86 | $65.82 | $66.00 | $66.00 | 62,786 |
2023-10-12 | $67.42 | $67.42 | $66.28 | $66.64 | $66.64 | 61,280 |
2023-10-11 | $67.50 | $67.64 | $66.89 | $67.38 | $67.38 | 53,260 |
2023-10-10 | $66.81 | $67.81 | $66.81 | $67.25 | $67.25 | 52,850 |
2023-10-09 | $65.78 | $66.62 | $65.46 | $66.57 | $66.57 | 70,830 |
2023-10-06 | $65.36 | $66.70 | $64.98 | $66.41 | $66.41 | 25,994 |
2023-10-05 | $66.22 | $66.34 | $65.56 | $65.96 | $65.96 | 34,063 |
2023-10-04 | $65.61 | $66.48 | $65.61 | $66.41 | $66.41 | 87,105 |
2023-10-03 | $66.40 | $66.63 | $65.25 | $65.47 | $65.47 | 67,740 |
2023-10-02 | $66.75 | $67.37 | $66.62 | $66.92 | $66.92 | 146,866 |
2023-09-29 | $67.55 | $67.66 | $66.71 | $66.95 | $66.95 | 1,107,266 |
2023-09-28 | $65.96 | $66.96 | $65.90 | $66.75 | $66.75 | 152,907 |
2023-09-27 | $66.37 | $66.45 | $65.64 | $66.15 | $66.15 | 44,707 |
2023-09-26 | $66.73 | $67.01 | $66.08 | $66.19 | $66.19 | 96,478 |
2023-09-25 | $66.90 | $67.41 | $66.90 | $67.32 | $67.32 | 50,484 |
2023-09-22 | $67.76 | $67.95 | $67.05 | $67.12 | $67.12 | 110,244 |
2023-09-21 | $68.41 | $68.46 | $67.53 | $67.54 | $67.54 | 51,308 |
2023-09-20 | $69.85 | $70.16 | $69.11 | $69.14 | $69.14 | 35,136 |
2023-09-19 | $69.62 | $69.76 | $69.11 | $69.65 | $69.65 | 74,007 |
2023-09-18 | $70.38 | $70.46 | $69.89 | $69.94 | $69.94 | 89,364 |
2023-09-15 | $71.33 | $71.36 | $70.46 | $70.51 | $70.51 | 138,809 |
2023-09-14 | $71.22 | $71.71 | $70.93 | $71.53 | $71.53 | 27,679 |
2023-09-13 | $70.91 | $71.32 | $70.71 | $70.96 | $70.96 | 95,515 |
2023-09-12 | $71.17 | $71.58 | $70.90 | $70.93 | $70.93 | 37,484 |
2023-09-11 | $70.77 | $71.50 | $70.77 | $71.41 | $71.41 | 432,145 |
2023-09-08 | $70.28 | $70.51 | $70.07 | $70.23 | $70.23 | 67,424 |
2023-09-07 | $69.73 | $70.24 | $69.49 | $70.17 | $70.17 | 336,929 |
2023-09-06 | $70.20 | $70.35 | $69.72 | $70.10 | $70.10 | 50,695 |
2023-09-05 | $70.63 | $70.76 | $70.33 | $70.51 | $70.51 | 20,777 |
2023-09-01 | $71.24 | $71.24 | $70.41 | $70.74 | $70.74 | 58,741 |
2023-08-31 | $70.80 | $71.19 | $70.80 | $70.96 | $70.96 | 57,168 |
2023-08-30 | $70.38 | $70.95 | $70.31 | $70.85 | $70.85 | 44,709 |
2023-08-29 | $69.03 | $70.47 | $69.03 | $70.43 | $70.43 | 38,350 |
2023-08-28 | $69.01 | $69.19 | $68.74 | $69.07 | $69.07 | 39,884 |
2023-08-25 | $68.42 | $68.97 | $67.91 | $68.70 | $68.70 | 31,909 |
2023-08-24 | $69.51 | $69.53 | $68.17 | $68.17 | $68.17 | 63,101 |
2023-08-23 | $68.88 | $69.77 | $68.81 | $69.58 | $69.58 | 70,115 |
2023-08-22 | $69.25 | $69.29 | $68.83 | $68.97 | $68.97 | 59,714 |
2023-08-21 | $68.90 | $69.27 | $68.46 | $69.06 | $69.06 | 115,758 |
2023-08-18 | $68.07 | $68.92 | $68.07 | $68.79 | $68.79 | 113,948 |
2023-08-17 | $69.99 | $70.00 | $68.70 | $68.74 | $68.74 | 220,874 |
2023-08-16 | $70.31 | $70.74 | $69.85 | $69.85 | $69.85 | 62,712 |
2023-08-15 | $71.13 | $71.21 | $70.45 | $70.49 | $70.49 | 76,594 |
2023-08-14 | $70.78 | $71.34 | $70.78 | $71.34 | $71.34 | 41,322 |
2023-08-11 | $71.17 | $71.49 | $70.92 | $71.16 | $71.16 | 142,258 |
2023-08-10 | $71.79 | $72.42 | $71.31 | $71.53 | $71.53 | 40,972 |
2023-08-09 | $72.09 | $72.09 | $71.18 | $71.30 | $71.30 | 51,836 |
2023-08-08 | $71.74 | $72.08 | $71.40 | $72.04 | $72.04 | 48,972 |
2023-08-07 | $71.94 | $72.45 | $71.65 | $72.45 | $72.45 | 64,359 |
2023-08-04 | $72.27 | $72.72 | $71.67 | $71.70 | $71.70 | 44,451 |
2023-08-03 | $70.80 | $71.40 | $70.71 | $71.17 | $71.17 | 50,147 |
2023-08-02 | $71.50 | $71.76 | $71.03 | $71.14 | $71.14 | 84,431 |
2023-08-01 | $72.62 | $72.67 | $72.29 | $72.34 | $72.34 | 97,338 |
2023-07-31 | $72.67 | $73.04 | $72.67 | $73.04 | $73.04 | 15,444 |
2023-07-28 | $72.07 | $72.69 | $72.04 | $72.54 | $72.54 | 113,109 |
2023-07-27 | $72.77 | $72.82 | $71.34 | $71.45 | $71.45 | 380,472 |
2023-07-26 | $71.67 | $72.36 | $71.67 | $72.21 | $72.21 | 38,462 |
2023-07-25 | $72.12 | $72.26 | $71.96 | $72.06 | $72.06 | 43,886 |
2023-07-24 | $71.90 | $72.35 | $71.68 | $72.27 | $72.27 | 27,215 |
2023-07-21 | $72.60 | $72.60 | $71.97 | $72.06 | $72.06 | 41,349 |
2023-07-20 | $73.04 | $73.04 | $72.03 | $72.14 | $72.14 | 46,523 |
2023-07-19 | $73.65 | $73.97 | $73.65 | $73.83 | $73.83 | 39,816 |
2023-07-18 | $73.00 | $73.65 | $72.85 | $73.57 | $73.57 | 45,574 |
2023-07-17 | $72.88 | $73.22 | $72.87 | $73.07 | $73.07 | 53,241 |
2023-07-14 | $72.95 | $73.07 | $72.64 | $72.80 | $72.80 | 152,957 |
2023-07-13 | $72.95 | $73.03 | $72.47 | $72.86 | $72.86 | 189,048 |
2023-07-12 | $72.79 | $72.79 | $72.26 | $72.44 | $72.44 | 86,848 |
2023-07-11 | $71.15 | $72.03 | $71.15 | $71.96 | $71.96 | 408,588 |
2023-07-10 | $70.75 | $71.08 | $70.66 | $71.07 | $71.07 | 244,106 |
2023-07-07 | $70.47 | $71.24 | $70.47 | $70.63 | $70.63 | 60,956 |
2023-07-06 | $70.89 | $70.93 | $70.23 | $70.61 | $70.61 | 371,579 |
2023-07-05 | $71.75 | $71.75 | $71.32 | $71.66 | $71.66 | 609,521 |
2023-07-03 | $71.27 | $71.80 | $71.27 | $71.73 | $71.73 | 65,805 |
2023-06-30 | $70.60 | $71.24 | $70.60 | $71.17 | $71.17 | 59,712 |
2023-06-29 | $70.18 | $70.26 | $69.94 | $70.20 | $70.20 | 142,092 |
2023-06-28 | $69.96 | $70.59 | $69.96 | $70.20 | $70.20 | 48,485 |
2023-06-27 | $69.06 | $70.12 | $69.06 | $69.97 | $69.97 | 46,413 |
2023-06-26 | $69.12 | $69.68 | $68.76 | $68.77 | $68.77 | 38,577 |
2023-06-23 | $69.16 | $69.48 | $69.03 | $69.13 | $69.13 | 27,289 |
2023-06-22 | $68.82 | $69.73 | $68.82 | $69.71 | $69.71 | 76,415 |
2023-06-21 | $69.64 | $69.64 | $69.09 | $69.16 | $69.16 | 34,635 |
2023-06-20 | $69.46 | $69.73 | $69.16 | $69.67 | $69.67 | 31,637 |
2023-06-16 | $70.35 | $70.35 | $69.60 | $69.61 | $69.61 | 60,081 |
2023-06-15 | $68.98 | $70.15 | $68.98 | $69.99 | $69.99 | 121,402 |
2023-06-14 | $69.47 | $69.74 | $68.85 | $69.36 | $69.36 | 38,970 |
2023-06-13 | $69.12 | $69.36 | $68.74 | $69.33 | $69.33 | 333,943 |
2023-06-12 | $67.95 | $68.61 | $67.90 | $68.61 | $68.61 | 29,595 |
2023-06-09 | $67.96 | $68.25 | $67.50 | $67.63 | $67.63 | 34,633 |
2023-06-08 | $66.72 | $67.46 | $66.72 | $67.44 | $67.44 | 18,175 |
2023-06-07 | $67.39 | $67.54 | $66.65 | $66.69 | $66.69 | 22,530 |
2023-06-06 | $66.31 | $67.10 | $66.31 | $67.08 | $66.99 | 28,774 |
2023-06-05 | $66.46 | $66.61 | $66.16 | $66.45 | $66.45 | 115,733 |
2023-06-02 | $66.00 | $66.49 | $65.82 | $66.40 | $66.40 | 99,839 |
2023-06-01 | $64.41 | $65.25 | $64.09 | $65.00 | $65.00 | 68,353 |
2023-05-31 | $64.72 | $64.72 | $63.93 | $64.56 | $64.56 | 17,480 |
2023-05-30 | $65.31 | $65.31 | $64.64 | $64.99 | $64.99 | 32,423 |
2023-05-26 | $63.60 | $65.00 | $63.60 | $64.72 | $64.72 | 21,045 |
2023-05-25 | $63.84 | $63.84 | $63.34 | $63.51 | $63.51 | 20,418 |
2023-05-24 | $63.85 | $64.00 | $63.53 | $63.88 | $63.88 | 16,843 |
2023-05-23 | $64.40 | $64.96 | $64.03 | $64.12 | $64.12 | 43,990 |
2023-05-22 | $65.14 | $65.22 | $64.78 | $64.84 | $64.84 | 19,019 |
2023-05-19 | $65.66 | $65.66 | $64.88 | $65.08 | $65.08 | 16,888 |
2023-05-18 | $64.95 | $65.82 | $64.94 | $65.78 | $65.78 | 31,310 |
2023-05-17 | $63.92 | $64.80 | $63.92 | $64.70 | $64.70 | 21,787 |
2023-05-16 | $63.75 | $64.06 | $63.59 | $63.64 | $63.64 | 16,669 |
2023-05-15 | $63.96 | $64.12 | $63.57 | $64.12 | $64.12 | 23,607 |
2023-05-12 | $64.57 | $64.67 | $63.63 | $63.98 | $63.98 | 111,117 |
2023-05-11 | $64.20 | $64.41 | $64.03 | $64.37 | $64.37 | 80,227 |
2023-05-10 | $64.74 | $64.90 | $63.76 | $64.39 | $64.39 | 37,283 |
2023-05-09 | $64.03 | $64.37 | $64.01 | $64.36 | $64.36 | 14,415 |
2023-05-08 | $64.07 | $64.44 | $64.04 | $64.39 | $64.39 | 24,367 |
2023-05-05 | $63.27 | $64.05 | $63.27 | $64.00 | $64.00 | 15,254 |
2023-05-04 | $63.39 | $63.41 | $62.61 | $62.79 | $62.79 | 49,642 |
2023-05-03 | $63.72 | $64.19 | $63.43 | $63.44 | $63.44 | 26,231 |
2023-05-02 | $63.87 | $63.98 | $63.19 | $63.92 | $63.92 | 37,260 |
2023-05-01 | $64.18 | $64.46 | $63.94 | $64.02 | $64.02 | 191,160 |
2023-04-28 | $63.76 | $64.46 | $63.51 | $64.40 | $64.40 | 37,024 |
2023-04-27 | $63.06 | $64.11 | $63.06 | $64.07 | $64.07 | 161,924 |
2023-04-26 | $63.26 | $63.46 | $62.58 | $62.69 | $62.69 | 37,268 |
2023-04-25 | $64.03 | $64.06 | $63.16 | $63.18 | $63.18 | 44,823 |
2023-04-24 | $64.36 | $64.76 | $63.92 | $64.42 | $64.42 | 194,347 |
2023-04-21 | $64.01 | $64.49 | $63.73 | $64.34 | $64.34 | 540,702 |
2023-04-20 | $63.60 | $64.25 | $63.60 | $63.83 | $63.83 | 43,184 |
2023-04-19 | $64.06 | $64.57 | $63.97 | $64.38 | $64.38 | 27,684 |
2023-04-18 | $64.56 | $64.73 | $64.28 | $64.52 | $64.52 | 34,469 |
2023-04-17 | $63.97 | $64.30 | $63.79 | $64.28 | $64.28 | 30,201 |
2023-04-14 | $63.79 | $64.39 | $63.51 | $63.94 | $63.94 | 18,696 |
2023-04-13 | $63.26 | $64.08 | $63.24 | $64.03 | $64.03 | 60,161 |
2023-04-12 | $64.36 | $64.36 | $62.88 | $62.90 | $62.90 | 48,882 |
2023-04-11 | $63.89 | $64.15 | $63.65 | $63.86 | $63.86 | 39,180 |
2023-04-10 | $62.67 | $63.71 | $62.58 | $63.69 | $63.69 | 26,154 |
2023-04-06 | $62.99 | $63.32 | $62.46 | $63.25 | $63.25 | 46,180 |
2023-04-05 | $63.99 | $63.99 | $63.12 | $63.29 | $63.29 | 24,532 |
2023-04-04 | $64.61 | $64.62 | $63.83 | $64.23 | $64.23 | 30,659 |
2023-04-03 | $64.35 | $64.46 | $63.98 | $64.38 | $64.38 | 24,552 |
2023-03-31 | $63.50 | $64.69 | $63.50 | $64.69 | $64.69 | 61,152 |
2023-03-30 | $63.33 | $63.49 | $63.06 | $63.21 | $63.21 | 47,479 |
2023-03-29 | $62.39 | $62.72 | $62.13 | $62.69 | $62.69 | 32,040 |
2023-03-28 | $61.61 | $61.99 | $61.44 | $61.67 | $61.67 | 49,569 |
2023-03-27 | $61.90 | $62.17 | $61.48 | $61.76 | $61.76 | 41,858 |
2023-03-24 | $61.19 | $61.62 | $60.74 | $61.50 | $61.50 | 31,693 |
2023-03-23 | $61.87 | $62.61 | $60.96 | $61.54 | $61.54 | 52,606 |
2023-03-22 | $62.85 | $63.19 | $61.50 | $61.53 | $61.39 | 30,653 |
2023-03-21 | $61.98 | $62.91 | $61.98 | $62.85 | $62.71 | 100,048 |
2023-03-20 | $61.04 | $61.74 | $61.00 | $61.44 | $61.30 | 54,951 |
2023-03-17 | $61.56 | $61.80 | $60.76 | $61.11 | $61.11 | 19,702 |
2023-03-16 | $60.40 | $62.05 | $60.40 | $61.84 | $61.84 | 88,043 |
2023-03-15 | $60.04 | $60.89 | $59.84 | $60.83 | $60.83 | 83,535 |
2023-03-14 | $60.89 | $61.28 | $60.39 | $61.04 | $61.04 | 46,656 |
2023-03-13 | $59.45 | $60.77 | $59.20 | $60.17 | $60.17 | 47,823 |
2023-03-10 | $61.06 | $61.19 | $60.08 | $60.25 | $60.25 | 25,915 |
2023-03-09 | $62.50 | $63.00 | $61.03 | $61.06 | $61.06 | 60,469 |
2023-03-08 | $62.53 | $62.62 | $62.11 | $62.59 | $62.59 | 42,522 |
2023-03-07 | $63.34 | $63.65 | $62.60 | $62.60 | $62.60 | 29,471 |
2023-03-06 | $63.81 | $64.20 | $63.32 | $63.32 | $63.32 | 64,851 |
2023-03-03 | $63.11 | $63.78 | $63.01 | $63.73 | $63.73 | 26,789 |
2023-03-02 | $61.78 | $62.79 | $61.78 | $62.71 | $62.71 | 42,566 |
2023-03-01 | $63.16 | $63.16 | $62.28 | $62.58 | $62.58 | 95,539 |
2023-02-28 | $63.27 | $63.68 | $63.17 | $63.31 | $63.31 | 129,932 |
2023-02-27 | $63.37 | $63.75 | $63.17 | $63.35 | $63.35 | 19,087 |
2023-02-24 | $62.65 | $62.88 | $62.32 | $62.80 | $62.80 | 16,443 |
2023-02-23 | $64.01 | $64.01 | $62.75 | $63.71 | $63.71 | 33,688 |
2023-02-22 | $63.94 | $64.35 | $63.63 | $63.94 | $63.94 | 34,412 |
2023-02-21 | $64.47 | $64.77 | $63.75 | $63.75 | $63.75 | 58,807 |
2023-02-17 | $65.31 | $65.62 | $64.87 | $65.60 | $65.60 | 29,387 |
2023-02-16 | $65.91 | $66.77 | $65.67 | $65.68 | $65.68 | 76,020 |
2023-02-15 | $65.69 | $66.94 | $65.69 | $66.94 | $66.94 | 505,514 |
2023-02-14 | $65.03 | $66.11 | $64.82 | $65.95 | $65.95 | 36,415 |
2023-02-13 | $64.46 | $65.37 | $64.19 | $65.33 | $65.33 | 18,053 |
2023-02-10 | $64.64 | $64.89 | $64.05 | $64.39 | $64.39 | 46,420 |
2023-02-09 | $66.40 | $66.57 | $65.00 | $65.20 | $65.20 | 32,435 |
2023-02-08 | $65.74 | $65.85 | $65.19 | $65.48 | $65.48 | 22,887 |
2023-02-07 | $65.64 | $66.27 | $64.70 | $66.13 | $66.13 | 45,553 |
2023-02-06 | $65.82 | $66.10 | $65.38 | $65.86 | $65.86 | 90,564 |
2023-02-03 | $66.20 | $67.41 | $65.94 | $66.14 | $66.14 | 61,040 |
2023-02-02 | $67.26 | $68.38 | $66.99 | $67.68 | $67.68 | 1,084,016 |
2023-02-01 | $64.85 | $66.57 | $64.37 | $66.16 | $66.16 | 71,699 |
2023-01-31 | $63.79 | $65.04 | $63.79 | $65.04 | $65.04 | 33,537 |
2023-01-30 | $64.22 | $64.60 | $63.74 | $63.74 | $63.74 | 35,870 |
2023-01-27 | $63.70 | $65.15 | $63.70 | $64.76 | $64.76 | 44,776 |
2023-01-26 | $63.73 | $63.88 | $63.07 | $63.76 | $63.76 | 134,263 |
2023-01-25 | $61.74 | $62.91 | $61.46 | $62.91 | $62.91 | 35,551 |
2023-01-24 | $62.39 | $62.70 | $61.29 | $62.54 | $62.54 | 86,684 |
2023-01-23 | $61.54 | $62.70 | $61.45 | $62.55 | $62.55 | 81,466 |
2023-01-20 | $60.32 | $61.44 | $60.10 | $61.42 | $61.42 | 37,995 |
2023-01-19 | $60.52 | $60.52 | $59.67 | $59.93 | $59.93 | 52,841 |
2023-01-18 | $62.16 | $62.35 | $60.84 | $60.85 | $60.85 | 155,602 |
2023-01-17 | $61.74 | $62.07 | $61.50 | $61.72 | $61.72 | 69,880 |
2023-01-13 | $60.51 | $61.66 | $60.51 | $61.64 | $61.64 | 36,527 |
2023-01-12 | $61.37 | $61.37 | $60.38 | $61.25 | $61.25 | 48,624 |
2023-01-11 | $60.11 | $60.95 | $60.11 | $60.95 | $60.95 | 55,191 |
2023-01-10 | $59.06 | $59.82 | $58.86 | $59.80 | $59.80 | 37,547 |
2023-01-09 | $59.28 | $59.89 | $59.07 | $59.07 | $59.07 | 45,585 |
2023-01-06 | $57.75 | $59.11 | $57.42 | $58.91 | $58.91 | 191,082 |
2023-01-05 | $57.42 | $57.82 | $57.10 | $57.53 | $57.53 | 47,010 |
2023-01-04 | $57.36 | $58.06 | $57.07 | $57.87 | $57.87 | 51,577 |
2023-01-03 | $57.33 | $57.50 | $56.23 | $56.77 | $56.77 | 101,407 |
2022-12-30 | $56.56 | $56.96 | $56.35 | $56.96 | $56.96 | 114,076 |
2022-12-29 | $56.35 | $57.21 | $56.35 | $57.00 | $57.00 | 309,262 |
2022-12-28 | $56.31 | $56.62 | $55.63 | $55.69 | $55.69 | 79,484 |
2022-12-27 | $56.78 | $56.91 | $56.30 | $56.34 | $56.34 | 143,959 |
2022-12-23 | $56.48 | $57.10 | $56.26 | $57.03 | $57.03 | 124,368 |
2022-12-22 | $57.12 | $57.12 | $55.86 | $56.66 | $56.66 | 186,571 |
2022-12-21 | $57.46 | $58.07 | $57.44 | $57.85 | $57.85 | 72,204 |
2022-12-20 | $56.97 | $57.57 | $56.79 | $56.96 | $56.96 | 148,733 |
2022-12-19 | $58.35 | $58.35 | $57.11 | $57.29 | $57.29 | 57,735 |
2022-12-16 | $58.63 | $59.00 | $57.98 | $58.25 | $58.25 | 38,375 |
2022-12-15 | $59.64 | $59.64 | $58.85 | $59.14 | $59.14 | 36,667 |
2022-12-14 | $60.72 | $61.37 | $60.08 | $60.59 | $60.59 | 66,715 |
2022-12-13 | $62.85 | $62.85 | $60.42 | $60.91 | $60.91 | 46,168 |
2022-12-12 | $60.48 | $60.94 | $60.14 | $60.93 | $60.83 | 32,145 |
2022-12-09 | $60.45 | $61.01 | $60.41 | $60.49 | $60.49 | 40,058 |
2022-12-08 | $60.41 | $61.03 | $60.16 | $60.81 | $60.81 | 20,894 |
2022-12-07 | $60.23 | $60.80 | $60.17 | $60.27 | $60.27 | 31,245 |
2022-12-06 | $61.52 | $61.67 | $60.13 | $60.62 | $60.62 | 32,254 |
2022-12-05 | $62.58 | $62.58 | $61.48 | $61.63 | $61.63 | 22,915 |
2022-12-02 | $62.32 | $63.36 | $62.27 | $63.20 | $63.20 | 26,654 |
2022-12-01 | $63.26 | $63.49 | $62.80 | $63.20 | $63.20 | 38,278 |
2022-11-30 | $61.34 | $63.26 | $61.03 | $63.26 | $63.26 | 100,687 |
2022-11-29 | $61.51 | $61.51 | $61.05 | $61.30 | $61.30 | 74,887 |
2022-11-28 | $61.53 | $62.08 | $61.28 | $61.39 | $61.39 | 37,589 |
2022-11-25 | $61.90 | $62.08 | $61.73 | $61.95 | $61.95 | 32,264 |
2022-11-23 | $61.43 | $62.03 | $61.42 | $62.00 | $62.00 | 38,953 |
2022-11-22 | $60.81 | $61.31 | $60.47 | $61.25 | $61.25 | 47,038 |
2022-11-21 | $61.02 | $61.19 | $60.34 | $60.61 | $60.61 | 159,097 |
2022-11-18 | $61.64 | $61.65 | $60.60 | $61.08 | $61.08 | 36,940 |
2022-11-17 | $60.70 | $61.13 | $60.37 | $60.96 | $60.96 | 105,398 |
2022-11-16 | $61.75 | $62.01 | $61.52 | $61.65 | $61.65 | 26,555 |
2022-11-15 | $62.83 | $63.23 | $61.98 | $62.51 | $62.51 | 66,901 |
2022-11-14 | $61.85 | $62.31 | $61.36 | $61.42 | $61.42 | 44,962 |
2022-11-11 | $60.89 | $62.51 | $60.79 | $62.29 | $62.29 | 26,037 |
2022-11-10 | $59.20 | $60.78 | $59.17 | $60.71 | $60.71 | 57,748 |
2022-11-09 | $58.10 | $58.39 | $56.87 | $56.93 | $56.93 | 143,857 |
2022-11-08 | $58.91 | $59.49 | $58.00 | $58.76 | $58.76 | 160,896 |
2022-11-07 | $59.05 | $59.14 | $58.19 | $58.74 | $58.74 | 165,434 |
2022-11-04 | $59.55 | $59.86 | $57.90 | $58.85 | $58.85 | 30,681 |
2022-11-03 | $58.32 | $59.00 | $58.05 | $58.48 | $58.48 | 215,662 |
2022-11-02 | $60.68 | $60.91 | $58.75 | $58.75 | $58.75 | 109,736 |
2022-11-01 | $62.18 | $62.32 | $60.94 | $60.95 | $60.95 | 33,153 |
2022-10-31 | $61.52 | $61.65 | $61.08 | $61.30 | $61.30 | 43,229 |
2022-10-28 | $60.26 | $61.75 | $60.00 | $61.75 | $61.75 | 21,057 |
2022-10-27 | $61.77 | $62.09 | $61.22 | $61.30 | $61.30 | 78,072 |
2022-10-26 | $61.30 | $62.64 | $61.30 | $61.55 | $61.55 | 24,120 |
2022-10-25 | $60.41 | $62.03 | $60.41 | $61.86 | $61.86 | 83,571 |
2022-10-24 | $60.03 | $60.62 | $59.40 | $60.44 | $60.44 | 151,790 |
2022-10-21 | $58.32 | $60.08 | $58.23 | $60.08 | $60.08 | 29,392 |
2022-10-20 | $58.83 | $59.80 | $58.32 | $58.51 | $58.51 | 38,441 |
2022-10-19 | $59.44 | $59.89 | $58.79 | $59.25 | $59.25 | 31,513 |
2022-10-18 | $60.45 | $60.55 | $59.17 | $59.76 | $59.76 | 108,060 |
2022-10-17 | $57.97 | $59.10 | $57.97 | $58.87 | $58.87 | 152,442 |
2022-10-14 | $59.31 | $59.31 | $56.90 | $56.98 | $56.98 | 126,063 |
2022-10-13 | $56.29 | $58.91 | $56.02 | $58.61 | $58.61 | 100,721 |
2022-10-12 | $57.76 | $58.18 | $57.64 | $57.90 | $57.90 | 83,354 |
2022-10-11 | $57.77 | $58.77 | $57.27 | $57.73 | $57.73 | 73,716 |
2022-10-10 | $58.56 | $58.61 | $57.62 | $58.17 | $58.17 | 43,072 |
2022-10-07 | $59.56 | $59.56 | $58.23 | $58.50 | $58.50 | 33,925 |
2022-10-06 | $60.52 | $60.99 | $60.27 | $60.39 | $60.39 | 25,929 |
2022-10-05 | $60.03 | $60.99 | $59.59 | $60.67 | $60.67 | 35,587 |
2022-10-04 | $60.14 | $61.24 | $60.14 | $60.97 | $60.97 | 56,798 |
2022-10-03 | $58.35 | $59.30 | $57.81 | $58.85 | $58.85 | 59,359 |
2022-09-30 | $58.74 | $59.63 | $58.13 | $58.20 | $58.20 | 49,813 |
2022-09-29 | $60.17 | $60.17 | $58.71 | $59.18 | $59.18 | 41,849 |
2022-09-28 | $59.52 | $61.26 | $59.51 | $61.06 | $61.06 | 71,400 |
2022-09-27 | $59.98 | $60.55 | $58.82 | $59.30 | $59.30 | 47,477 |
2022-09-26 | $59.18 | $60.11 | $59.14 | $59.23 | $59.23 | 69,661 |
2022-09-23 | $60.02 | $60.23 | $58.81 | $59.55 | $59.55 | 111,726 |
2022-09-22 | $61.97 | $62.00 | $60.74 | $60.85 | $60.85 | 73,515 |
2022-09-21 | $63.83 | $64.32 | $62.29 | $62.31 | $62.31 | 45,628 |
2022-09-20 | $64.05 | $64.30 | $63.23 | $63.64 | $63.64 | 66,980 |
2022-09-19 | $63.45 | $64.77 | $63.45 | $64.76 | $64.76 | 31,831 |
2022-09-16 | $63.73 | $64.14 | $63.41 | $63.97 | $63.97 | 56,677 |
2022-09-15 | $64.75 | $65.74 | $64.56 | $64.75 | $64.75 | 58,436 |
2022-09-14 | $64.53 | $65.09 | $64.31 | $64.98 | $64.98 | 50,528 |
2022-09-13 | $65.51 | $65.85 | $64.21 | $64.42 | $64.42 | 78,712 |
2022-09-12 | $66.99 | $67.78 | $66.99 | $67.55 | $67.55 | 62,092 |
2022-09-09 | $65.80 | $66.85 | $65.80 | $66.75 | $66.75 | 22,721 |
2022-09-08 | $64.32 | $65.53 | $64.27 | $65.48 | $65.48 | 22,106 |
2022-09-07 | $63.13 | $65.07 | $63.13 | $65.04 | $65.04 | 26,852 |
2022-09-06 | $63.65 | $63.65 | $62.36 | $63.15 | $63.15 | 97,366 |
2022-09-02 | $64.67 | $64.85 | $63.19 | $63.50 | $63.50 | 22,277 |
2022-09-01 | $63.07 | $64.04 | $62.68 | $64.01 | $64.01 | 50,545 |
2022-08-31 | $64.43 | $64.67 | $63.61 | $63.63 | $63.63 | 64,793 |
2022-08-30 | $65.14 | $65.35 | $63.58 | $64.07 | $64.07 | 45,344 |
2022-08-29 | $64.30 | $65.15 | $64.26 | $64.70 | $64.70 | 32,804 |
2022-08-26 | $67.59 | $67.70 | $64.98 | $65.00 | $65.00 | 52,364 |
2022-08-25 | $66.93 | $67.41 | $66.77 | $67.39 | $67.39 | 48,330 |
2022-08-24 | $65.97 | $67.00 | $65.89 | $66.56 | $66.56 | 24,761 |
2022-08-23 | $66.39 | $66.67 | $66.06 | $66.13 | $66.13 | 45,888 |
2022-08-22 | $66.93 | $66.94 | $66.00 | $66.10 | $66.10 | 56,825 |
2022-08-19 | $68.89 | $68.89 | $67.91 | $68.03 | $68.03 | 19,998 |
2022-08-18 | $69.49 | $69.57 | $69.15 | $69.46 | $69.46 | 34,526 |
2022-08-17 | $69.63 | $70.07 | $69.11 | $69.51 | $69.51 | 42,108 |
2022-08-16 | $69.55 | $71.05 | $69.52 | $70.40 | $70.40 | 61,504 |
2022-08-15 | $68.76 | $69.63 | $68.76 | $69.47 | $69.47 | 33,830 |
2022-08-12 | $68.28 | $69.07 | $67.99 | $69.07 | $69.07 | 25,475 |
2022-08-11 | $68.53 | $69.02 | $67.63 | $67.76 | $67.76 | 41,744 |
2022-08-10 | $67.49 | $67.91 | $67.30 | $67.76 | $67.76 | 74,438 |
2022-08-09 | $66.67 | $66.67 | $65.51 | $65.84 | $65.84 | 76,049 |
2022-08-08 | $66.86 | $68.01 | $66.70 | $66.89 | $66.89 | 27,537 |
2022-08-05 | $66.07 | $66.74 | $65.96 | $66.39 | $66.39 | 18,391 |
2022-08-04 | $66.95 | $67.24 | $66.75 | $67.05 | $67.05 | 44,855 |
2022-08-03 | $66.12 | $67.27 | $66.08 | $67.04 | $67.04 | 39,233 |
2022-08-02 | $65.56 | $66.55 | $65.35 | $65.61 | $65.61 | 73,459 |
2022-08-01 | $65.25 | $66.48 | $65.12 | $65.88 | $65.88 | 68,371 |
2022-07-29 | $64.79 | $65.66 | $64.31 | $65.51 | $65.51 | 93,242 |
2022-07-28 | $62.96 | $63.91 | $62.31 | $63.91 | $63.91 | 98,989 |
2022-07-27 | $61.35 | $63.06 | $61.32 | $62.80 | $62.80 | 90,744 |
2022-07-26 | $61.32 | $61.35 | $60.61 | $60.73 | $60.73 | 55,557 |
2022-07-25 | $63.20 | $63.20 | $62.32 | $62.67 | $62.67 | 47,613 |
2022-07-22 | $63.72 | $64.35 | $62.75 | $63.06 | $63.06 | 32,097 |
2022-07-21 | $62.82 | $63.64 | $62.29 | $63.60 | $63.60 | 67,933 |
2022-07-20 | $61.68 | $62.77 | $61.63 | $62.70 | $62.70 | 62,291 |
2022-07-19 | $60.63 | $61.60 | $60.33 | $61.54 | $61.54 | 52,511 |
2022-07-18 | $60.17 | $61.01 | $59.61 | $59.76 | $59.76 | 34,261 |
2022-07-15 | $59.05 | $59.69 | $58.94 | $59.57 | $59.57 | 131,032 |
2022-07-14 | $57.80 | $58.47 | $57.45 | $58.38 | $58.38 | 339,947 |
2022-07-13 | $57.13 | $58.93 | $57.01 | $58.55 | $58.55 | 51,379 |
2022-07-12 | $58.36 | $59.26 | $57.95 | $58.26 | $58.26 | 43,882 |
2022-07-11 | $59.51 | $59.51 | $58.38 | $58.47 | $58.47 | 46,469 |
2022-07-08 | $59.51 | $60.30 | $59.34 | $59.86 | $59.86 | 70,765 |
2022-07-07 | $58.99 | $60.05 | $58.99 | $59.99 | $59.99 | 55,235 |
2022-07-06 | $58.83 | $59.06 | $58.13 | $58.63 | $58.63 | 100,370 |
2022-07-05 | $56.89 | $58.96 | $56.60 | $58.94 | $58.94 | 44,742 |
2022-07-01 | $56.72 | $57.78 | $56.67 | $57.71 | $57.71 | 75,294 |
2022-06-30 | $56.76 | $57.36 | $55.73 | $56.74 | $56.74 | 90,157 |
2022-06-29 | $57.61 | $57.83 | $57.10 | $57.49 | $57.49 | 51,403 |
2022-06-28 | $59.91 | $60.64 | $57.70 | $57.74 | $57.74 | 64,043 |
2022-06-27 | $60.49 | $60.50 | $59.50 | $59.69 | $59.69 | 82,408 |
2022-06-24 | $58.62 | $60.31 | $58.57 | $60.29 | $60.29 | 67,670 |
2022-06-23 | $57.60 | $58.29 | $57.07 | $58.19 | $58.19 | 141,902 |
2022-06-22 | $56.66 | $58.14 | $56.66 | $57.27 | $57.27 | 70,599 |
2022-06-21 | $57.04 | $57.92 | $57.04 | $57.34 | $57.34 | 219,331 |
2022-06-17 | $55.55 | $56.63 | $55.44 | $56.22 | $56.22 | 284,395 |
2022-06-16 | $56.67 | $56.67 | $55.09 | $55.58 | $55.58 | 105,948 |
2022-06-15 | $57.21 | $58.78 | $56.99 | $58.12 | $58.12 | 454,164 |
2022-06-14 | $57.08 | $57.31 | $56.27 | $56.69 | $56.69 | 81,563 |
2022-06-13 | $57.67 | $58.06 | $56.51 | $56.85 | $56.85 | 130,693 |
2022-06-10 | $60.71 | $60.89 | $59.49 | $59.57 | $59.57 | 82,293 |
2022-06-09 | $62.85 | $63.41 | $61.82 | $61.82 | $61.82 | 68,544 |
2022-06-08 | $63.29 | $63.93 | $63.07 | $63.19 | $63.10 | 49,073 |
2022-06-07 | $62.45 | $63.71 | $62.20 | $63.61 | $63.51 | 41,975 |
2022-06-06 | $64.01 | $64.34 | $63.35 | $63.56 | $63.46 | 41,551 |
2022-06-03 | $63.63 | $63.89 | $62.98 | $63.21 | $63.12 | 266,329 |
2022-06-02 | $62.76 | $64.71 | $62.76 | $64.65 | $64.55 | 136,337 |
2022-06-01 | $63.92 | $64.31 | $62.45 | $62.79 | $62.70 | 118,143 |
2022-05-31 | $63.37 | $64.10 | $62.57 | $63.60 | $63.50 | 188,047 |
2022-05-27 | $62.17 | $63.43 | $62.17 | $63.43 | $63.33 | 91,293 |
2022-05-26 | $59.76 | $61.96 | $59.76 | $61.62 | $61.53 | 137,542 |
2022-05-25 | $57.23 | $59.45 | $57.23 | $59.02 | $58.93 | 88,174 |
2022-05-24 | $58.08 | $58.10 | $56.93 | $57.56 | $57.47 | 744,229 |
2022-05-23 | $58.78 | $59.17 | $57.69 | $59.08 | $58.99 | 135,405 |
2022-05-20 | $59.82 | $59.82 | $57.04 | $58.50 | $58.41 | 206,059 |
2022-05-19 | $58.84 | $60.05 | $58.52 | $59.16 | $59.07 | 203,639 |
2022-05-18 | $61.41 | $61.41 | $58.77 | $59.11 | $59.02 | 2,477,681 |
2022-05-17 | $62.85 | $63.06 | $61.78 | $63.03 | $62.94 | 82,170 |
2022-05-16 | $62.69 | $62.73 | $61.70 | $61.83 | $61.74 | 93,902 |
2022-05-13 | $61.71 | $63.04 | $61.54 | $62.86 | $62.77 | 100,853 |
2022-05-12 | $59.35 | $61.76 | $59.13 | $60.63 | $60.54 | 232,009 |
2022-05-11 | $61.62 | $62.61 | $60.02 | $60.14 | $60.05 | 170,958 |
2022-05-10 | $63.28 | $63.46 | $61.04 | $61.94 | $61.85 | 735,930 |
2022-05-09 | $63.08 | $63.91 | $61.79 | $62.11 | $62.02 | 2,410,738 |
2022-05-06 | $65.07 | $65.49 | $63.50 | $64.38 | $64.28 | 79,935 |
2022-05-05 | $67.98 | $68.08 | $64.95 | $65.59 | $65.49 | 133,688 |
2022-05-04 | $67.22 | $68.99 | $66.12 | $68.90 | $68.80 | 166,508 |
2022-05-03 | $67.28 | $67.57 | $66.75 | $67.21 | $67.11 | 80,875 |
2022-05-02 | $66.47 | $67.50 | $65.80 | $67.47 | $67.37 | 112,481 |
2022-04-29 | $68.65 | $69.15 | $66.55 | $66.66 | $66.56 | 83,935 |
2022-04-28 | $68.99 | $70.23 | $67.79 | $69.67 | $69.57 | 100,606 |
2022-04-27 | $68.56 | $69.49 | $67.92 | $68.21 | $68.11 | 103,331 |
2022-04-26 | $70.67 | $70.67 | $68.42 | $68.42 | $68.32 | 79,196 |
2022-04-25 | $70.06 | $71.31 | $69.78 | $71.31 | $71.20 | 76,910 |
2022-04-22 | $72.20 | $72.44 | $70.65 | $70.70 | $70.59 | 129,555 |
2022-04-21 | $74.77 | $75.04 | $72.28 | $72.51 | $72.40 | 63,220 |
2022-04-20 | $74.47 | $74.61 | $73.46 | $73.56 | $73.45 | 74,312 |
2022-04-19 | $72.77 | $75.05 | $72.77 | $74.93 | $74.82 | 75,954 |
2022-04-18 | $72.83 | $73.36 | $72.33 | $72.86 | $72.75 | 58,295 |
2022-04-14 | $73.96 | $74.15 | $73.12 | $73.16 | $73.05 | 70,806 |
2022-04-13 | $72.29 | $74.03 | $72.29 | $73.90 | $73.79 | 75,790 |
2022-04-12 | $73.00 | $73.75 | $72.07 | $72.26 | $72.15 | 64,298 |
2022-04-11 | $72.34 | $73.43 | $72.24 | $72.30 | $72.19 | 63,982 |
2022-04-08 | $73.31 | $74.00 | $72.95 | $73.22 | $73.11 | 37,006 |
2022-04-07 | $73.55 | $73.97 | $72.34 | $73.61 | $73.50 | 65,743 |
2022-04-06 | $73.87 | $73.87 | $72.74 | $73.40 | $73.29 | 102,864 |
2022-04-05 | $76.12 | $76.29 | $74.69 | $74.90 | $74.79 | 52,153 |
2022-04-04 | $75.08 | $76.36 | $74.94 | $76.32 | $76.21 | 86,813 |
2022-04-01 | $75.54 | $75.54 | $74.72 | $75.13 | $75.02 | 82,816 |
2022-03-31 | $76.43 | $76.43 | $75.00 | $75.04 | $74.93 | 83,798 |
2022-03-30 | $76.96 | $77.19 | $76.06 | $76.38 | $76.27 | 112,282 |
2022-03-29 | $76.69 | $77.64 | $76.52 | $77.36 | $77.24 | 51,493 |
2022-03-28 | $74.90 | $75.70 | $74.42 | $75.67 | $75.56 | 56,913 |
2022-03-25 | $74.60 | $74.74 | $73.87 | $74.42 | $74.31 | 33,084 |
2022-03-24 | $74.20 | $74.57 | $73.58 | $74.54 | $74.43 | 44,268 |
2022-03-23 | $74.50 | $75.00 | $73.94 | $73.98 | $73.78 | 101,575 |
2022-03-22 | $74.09 | $75.26 | $74.09 | $75.11 | $74.91 | 91,095 |
2022-03-21 | $74.46 | $74.68 | $73.01 | $73.62 | $73.42 | 173,567 |
2022-03-18 | $73.04 | $74.58 | $72.96 | $74.51 | $74.31 | 792,530 |
2022-03-17 | $71.88 | $73.25 | $71.63 | $73.24 | $73.04 | 85,896 |
2022-03-16 | $70.99 | $72.23 | $70.27 | $72.22 | $72.03 | 113,401 |
2022-03-15 | $68.40 | $70.20 | $68.37 | $70.05 | $69.86 | 56,311 |
2022-03-14 | $68.88 | $69.31 | $67.70 | $67.93 | $67.75 | 92,216 |
2022-03-11 | $70.69 | $70.70 | $68.84 | $68.91 | $68.72 | 68,556 |
2022-03-10 | $69.29 | $70.31 | $69.08 | $70.13 | $69.94 | 106,148 |
2022-03-09 | $69.62 | $70.26 | $69.45 | $69.82 | $69.63 | 171,185 |
2022-03-08 | $67.68 | $69.89 | $67.37 | $67.91 | $67.73 | 393,363 |
2022-03-07 | $71.05 | $71.16 | $67.83 | $67.88 | $67.70 | 189,004 |
2022-03-04 | $71.81 | $71.93 | $70.45 | $71.11 | $70.92 | 63,620 |
2022-03-03 | $74.23 | $74.23 | $72.14 | $72.45 | $72.26 | 166,174 |
2022-03-02 | $72.74 | $74.12 | $72.67 | $73.81 | $73.61 | 125,794 |
2022-03-01 | $73.48 | $73.71 | $72.00 | $72.46 | $72.27 | 191,977 |
2022-02-28 | $72.59 | $73.96 | $72.50 | $73.57 | $73.37 | 182,377 |
2022-02-25 | $72.49 | $73.53 | $71.54 | $73.50 | $73.30 | 162,591 |
2022-02-24 | $67.86 | $72.27 | $67.79 | $72.11 | $71.92 | 229,059 |
2022-02-23 | $73.24 | $73.24 | $70.51 | $70.58 | $70.39 | 207,124 |
2022-02-22 | $73.61 | $74.28 | $71.91 | $72.51 | $72.31 | 171,110 |
2022-02-18 | $74.92 | $75.46 | $74.06 | $74.52 | $74.32 | 128,268 |
2022-02-17 | $76.03 | $76.47 | $74.89 | $74.97 | $74.77 | 122,823 |
2022-02-16 | $76.23 | $76.79 | $75.69 | $76.62 | $76.41 | 126,928 |
2022-02-15 | $76.00 | $76.66 | $75.97 | $76.61 | $76.40 | 92,035 |
2022-02-14 | $74.63 | $75.76 | $74.47 | $74.96 | $74.76 | 228,296 |
2022-02-11 | $76.95 | $77.08 | $74.50 | $74.86 | $74.66 | 412,505 |
2022-02-10 | $76.79 | $78.23 | $76.36 | $76.74 | $76.53 | 179,124 |
2022-02-09 | $77.52 | $77.94 | $77.43 | $77.85 | $77.64 | 163,721 |
2022-02-08 | $75.31 | $76.66 | $75.00 | $76.56 | $76.35 | 134,744 |
2022-02-07 | $75.97 | $76.37 | $75.20 | $75.47 | $75.27 | 152,177 |
2022-02-04 | $74.99 | $76.26 | $74.26 | $75.55 | $75.35 | 191,388 |
2022-02-03 | $74.67 | $75.56 | $74.02 | $74.18 | $73.98 | 311,571 |
2022-02-02 | $76.87 | $76.87 | $75.55 | $76.25 | $76.04 | 289,165 |
2022-02-01 | $76.16 | $76.75 | $75.19 | $76.61 | $76.40 | 799,935 |
2022-01-31 | $73.42 | $75.90 | $73.35 | $75.86 | $75.66 | 228,203 |
2022-01-28 | $71.79 | $73.29 | $70.85 | $73.24 | $73.04 | 2,626,617 |
2022-01-27 | $73.41 | $73.87 | $71.58 | $71.75 | $71.56 | 1,057,418 |
2022-01-26 | $74.64 | $75.05 | $71.93 | $72.72 | $72.52 | 298,444 |
2022-01-25 | $73.58 | $74.26 | $72.41 | $73.22 | $73.02 | 237,196 |
2022-01-24 | $72.25 | $74.70 | $70.58 | $74.59 | $74.39 | 669,915 |
2022-01-21 | $75.17 | $75.53 | $73.61 | $73.70 | $73.50 | 2,652,956 |
2022-01-20 | $77.78 | $78.83 | $75.99 | $76.04 | $75.84 | 1,340,725 |
2022-01-19 | $78.87 | $79.09 | $77.50 | $77.55 | $77.34 | 106,109 |
2022-01-18 | $79.15 | $79.31 | $78.37 | $78.50 | $78.29 | 90,422 |
2022-01-14 | $80.00 | $80.22 | $78.97 | $79.89 | $79.68 | 85,065 |
2022-01-13 | $82.15 | $82.37 | $80.53 | $80.64 | $80.42 | 83,341 |
2022-01-12 | $82.23 | $82.36 | $81.33 | $81.83 | $81.61 | 77,193 |
2022-01-11 | $80.92 | $81.71 | $80.40 | $81.67 | $81.45 | 75,440 |
2022-01-10 | $80.75 | $80.95 | $78.99 | $80.88 | $80.66 | 277,743 |
2022-01-07 | $82.68 | $82.97 | $81.66 | $81.75 | $81.53 | 88,556 |
2022-01-06 | $82.74 | $83.20 | $81.70 | $82.67 | $82.45 | 79,860 |
2022-01-05 | $84.98 | $84.99 | $82.86 | $82.88 | $82.66 | 96,669 |
2022-01-04 | $85.65 | $85.79 | $84.70 | $85.04 | $84.81 | 153,257 |
2022-01-03 | $84.81 | $85.29 | $84.47 | $85.29 | $85.06 | 387,592 |
2021-12-31 | $84.03 | $84.34 | $83.96 | $84.00 | $83.77 | 31,262 |
2021-12-30 | $84.19 | $84.80 | $84.13 | $84.20 | $83.97 | 129,886 |
2021-12-29 | $84.19 | $84.36 | $83.80 | $84.23 | $84.00 | 65,805 |
2021-12-28 | $84.12 | $84.46 | $83.97 | $84.08 | $83.85 | 160,114 |
2021-12-27 | $83.42 | $84.02 | $83.39 | $83.96 | $83.73 | 73,449 |
2021-12-23 | $82.73 | $83.49 | $82.52 | $83.30 | $83.08 | 69,470 |
2021-12-22 | $81.43 | $82.45 | $81.38 | $82.41 | $82.19 | 92,580 |
2021-12-21 | $80.33 | $81.40 | $79.98 | $81.39 | $81.17 | 129,928 |
2021-12-20 | $79.19 | $79.49 | $78.72 | $79.37 | $79.16 | 541,105 |
2021-12-17 | $80.24 | $81.16 | $79.69 | $80.50 | $80.28 | 2,253,831 |
2021-12-16 | $82.66 | $82.66 | $80.72 | $80.89 | $80.67 | 61,852 |
2021-12-15 | $81.31 | $82.39 | $80.19 | $82.38 | $82.16 | 52,706 |
2021-12-14 | $81.19 | $81.65 | $80.79 | $81.41 | $81.19 | 105,338 |
2021-12-13 | $83.30 | $83.30 | $81.61 | $81.93 | $81.71 | 55,436 |
2021-12-10 | $83.51 | $83.68 | $82.65 | $83.59 | $83.32 | 54,726 |
2021-12-09 | $83.99 | $84.05 | $83.05 | $83.08 | $82.81 | 30,045 |
2021-12-08 | $84.08 | $84.42 | $83.82 | $84.23 | $83.96 | 112,546 |
2021-12-07 | $83.78 | $84.36 | $83.67 | $83.98 | $83.71 | 81,109 |
2021-12-06 | $81.80 | $83.05 | $81.20 | $82.48 | $82.22 | 148,923 |
2021-12-03 | $82.75 | $82.75 | $80.67 | $81.29 | $81.03 | 2,193,564 |
2021-12-02 | $81.41 | $82.73 | $81.39 | $82.45 | $82.19 | 188,642 |
2021-12-01 | $84.00 | $84.44 | $81.13 | $81.15 | $80.89 | 592,233 |
2021-11-30 | $84.14 | $84.40 | $82.56 | $82.91 | $82.64 | 56,103 |
2021-11-29 | $84.55 | $84.95 | $83.96 | $84.42 | $84.15 | 57,258 |
2021-11-26 | $84.57 | $84.61 | $83.50 | $83.80 | $83.53 | 69,247 |
2021-11-24 | $84.86 | $85.85 | $84.58 | $85.72 | $85.45 | 41,727 |
2021-11-23 | $86.01 | $86.31 | $84.82 | $85.56 | $85.29 | 39,229 |
2021-11-22 | $86.71 | $87.31 | $85.65 | $86.00 | $85.72 | 40,660 |
2021-11-19 | $86.41 | $86.79 | $86.13 | $86.35 | $86.07 | 48,963 |
2021-11-18 | $86.33 | $86.53 | $85.66 | $86.43 | $86.15 | 71,163 |
2021-11-17 | $86.24 | $86.58 | $85.94 | $86.08 | $85.80 | 76,253 |
2021-11-16 | $85.35 | $86.29 | $85.35 | $86.14 | $85.86 | 64,534 |
2021-11-15 | $85.43 | $85.67 | $85.13 | $85.33 | $85.06 | 40,208 |
2021-11-12 | $84.89 | $85.31 | $84.62 | $85.25 | $84.98 | 31,153 |
2021-11-11 | $85.36 | $85.36 | $84.73 | $84.77 | $84.50 | 358,165 |
2021-11-10 | $85.27 | $86.14 | $84.42 | $84.99 | $84.72 | 365,628 |
2021-11-09 | $86.49 | $86.72 | $85.54 | $85.87 | $85.59 | 366,928 |
2021-11-08 | $86.94 | $87.14 | $86.35 | $86.38 | $86.10 | 63,887 |
2021-11-05 | $86.83 | $87.51 | $86.83 | $86.98 | $86.70 | 34,847 |
2021-11-04 | $86.15 | $86.76 | $85.99 | $86.50 | $86.22 | 61,229 |
2021-11-03 | $84.46 | $85.78 | $84.46 | $85.72 | $85.45 | 27,151 |
2021-11-02 | $84.70 | $84.76 | $84.26 | $84.56 | $84.29 | 188,220 |
2021-11-01 | $84.16 | $85.02 | $84.10 | $84.97 | $84.70 | 69,172 |
2021-10-29 | $83.08 | $83.93 | $82.91 | $83.91 | $83.64 | 48,132 |
2021-10-28 | $83.24 | $83.90 | $83.18 | $83.74 | $83.47 | 27,743 |
2021-10-27 | $83.28 | $83.61 | $82.79 | $82.85 | $82.58 | 67,864 |
2021-10-26 | $83.40 | $84.21 | $82.85 | $83.12 | $82.85 | 70,798 |
2021-10-25 | $82.22 | $83.41 | $82.12 | $83.19 | $82.92 | 33,994 |
2021-10-22 | $82.02 | $82.37 | $81.63 | $81.92 | $81.66 | 48,033 |
2021-10-21 | $81.11 | $82.21 | $81.11 | $82.19 | $81.93 | 39,078 |
2021-10-20 | $81.27 | $81.47 | $80.94 | $81.04 | $80.78 | 124,683 |
2021-10-19 | $81.50 | $81.50 | $81.06 | $81.19 | $80.93 | 99,498 |
2021-10-18 | $80.34 | $81.24 | $80.27 | $81.20 | $80.94 | 33,334 |
2021-10-15 | $80.11 | $80.65 | $80.11 | $80.58 | $80.32 | 35,229 |
2021-10-14 | $79.54 | $79.92 | $79.28 | $79.75 | $79.49 | 58,610 |
2021-10-13 | $78.84 | $79.02 | $78.31 | $78.90 | $78.65 | 33,406 |
2021-10-12 | $78.62 | $78.85 | $78.49 | $78.64 | $78.39 | 40,090 |
2021-10-11 | $78.85 | $79.17 | $78.25 | $78.25 | $78.00 | 20,738 |
2021-10-08 | $79.27 | $79.27 | $78.74 | $78.78 | $78.53 | 33,179 |
2021-10-07 | $78.57 | $79.49 | $78.57 | $79.04 | $78.79 | 26,521 |
2021-10-06 | $77.30 | $78.11 | $77.03 | $78.02 | $77.77 | 114,130 |
2021-10-05 | $77.63 | $78.42 | $77.49 | $77.84 | $77.59 | 68,991 |
2021-10-04 | $78.20 | $78.31 | $77.06 | $77.31 | $77.06 | 52,629 |
2021-10-01 | $77.77 | $78.51 | $77.04 | $78.19 | $77.94 | 123,619 |
2021-09-30 | $78.61 | $78.61 | $77.31 | $77.31 | $77.06 | 56,316 |
2021-09-29 | $78.66 | $79.28 | $78.36 | $78.42 | $78.17 | 60,015 |
2021-09-28 | $79.59 | $79.59 | $78.21 | $78.45 | $78.20 | 38,665 |
2021-09-27 | $79.52 | $80.13 | $79.42 | $79.94 | $79.68 | 35,650 |
2021-09-24 | $79.09 | $79.74 | $78.95 | $79.65 | $79.39 | 36,033 |
2021-09-23 | $78.88 | $79.83 | $78.79 | $79.48 | $79.11 | 33,698 |
2021-09-22 | $78.05 | $79.01 | $78.05 | $78.65 | $78.29 | 68,298 |
2021-09-21 | $78.09 | $78.47 | $77.67 | $77.67 | $77.31 | 83,085 |
2021-09-20 | $78.14 | $78.41 | $76.76 | $77.74 | $77.38 | 70,766 |
2021-09-17 | $79.57 | $79.99 | $79.24 | $79.36 | $78.99 | 55,478 |
2021-09-16 | $79.08 | $79.81 | $79.00 | $79.61 | $79.24 | 28,359 |
2021-09-15 | $78.52 | $79.26 | $78.08 | $79.10 | $78.73 | 47,797 |
2021-09-14 | $79.71 | $79.71 | $78.56 | $78.65 | $78.29 | 51,979 |
2021-09-13 | $79.66 | $79.77 | $79.19 | $79.51 | $79.14 | 54,474 |
2021-09-10 | $80.19 | $80.19 | $79.31 | $79.33 | $78.96 | 149,905 |
2021-09-09 | $79.91 | $80.34 | $79.80 | $79.80 | $79.43 | 34,715 |
2021-09-08 | $79.65 | $80.12 | $79.49 | $79.89 | $79.52 | 39,025 |
2021-09-07 | $79.93 | $80.04 | $79.72 | $79.82 | $79.45 | 69,206 |
2021-09-03 | $79.89 | $80.01 | $79.73 | $79.96 | $79.59 | 295,505 |
2021-09-02 | $80.24 | $80.49 | $79.99 | $80.20 | $79.83 | 842,487 |
2021-09-01 | $79.94 | $80.26 | $79.88 | $79.94 | $79.57 | 31,334 |
2021-08-31 | $79.31 | $79.76 | $79.31 | $79.71 | $79.34 | 54,603 |
2021-08-30 | $79.30 | $79.75 | $79.19 | $79.43 | $79.06 | 27,264 |
2021-08-27 | $78.86 | $79.34 | $78.76 | $79.23 | $78.86 | 24,931 |
2021-08-26 | $79.27 | $79.27 | $78.60 | $78.68 | $78.32 | 102,925 |
2021-08-25 | $79.04 | $79.47 | $78.99 | $79.43 | $79.06 | 17,018 |
2021-08-24 | $78.95 | $79.31 | $78.95 | $79.07 | $78.70 | 45,346 |
2021-08-23 | $78.46 | $78.90 | $78.46 | $78.78 | $78.42 | 35,198 |
2021-08-20 | $77.47 | $78.22 | $77.47 | $78.17 | $77.81 | 50,278 |
2021-08-19 | $76.78 | $77.58 | $76.71 | $77.34 | $76.98 | 62,972 |
2021-08-18 | $77.48 | $78.17 | $77.32 | $77.36 | $77.00 | 71,419 |
2021-08-17 | $77.78 | $77.78 | $77.09 | $77.56 | $77.20 | 40,450 |
2021-08-16 | $78.23 | $78.67 | $77.89 | $78.64 | $78.28 | 80,688 |
2021-08-13 | $78.97 | $78.99 | $78.49 | $78.57 | $78.21 | 31,385 |
2021-08-12 | $78.92 | $78.92 | $78.40 | $78.71 | $78.35 | 98,147 |
2021-08-11 | $78.76 | $78.98 | $78.54 | $78.88 | $78.52 | 68,100 |
2021-08-10 | $78.17 | $78.71 | $78.17 | $78.50 | $78.14 | 19,536 |
2021-08-09 | $78.32 | $78.32 | $77.82 | $77.99 | $77.63 | 129,401 |
2021-08-06 | $78.85 | $78.85 | $78.28 | $78.37 | $78.01 | 43,241 |
2021-08-05 | $77.76 | $78.60 | $77.76 | $78.56 | $78.20 | 37,401 |
2021-08-04 | $77.81 | $78.05 | $77.47 | $77.50 | $77.14 | 27,835 |
2021-08-03 | $77.92 | $78.10 | $77.23 | $78.10 | $77.74 | 96,059 |
2021-08-02 | $78.38 | $78.38 | $77.75 | $77.78 | $77.42 | 129,713 |
2021-07-30 | $78.07 | $78.78 | $77.92 | $78.11 | $77.75 | 105,776 |
2021-07-29 | $79.25 | $79.42 | $79.02 | $79.08 | $78.71 | 43,658 |
2021-07-28 | $79.30 | $79.30 | $78.76 | $79.01 | $78.64 | 38,774 |
2021-07-27 | $79.53 | $79.53 | $78.61 | $79.22 | $78.85 | 71,265 |
2021-07-26 | $79.21 | $79.73 | $79.12 | $79.68 | $79.31 | 55,982 |
2021-07-23 | $78.86 | $79.42 | $78.63 | $79.32 | $78.95 | 39,863 |
2021-07-22 | $78.27 | $78.48 | $77.90 | $78.44 | $78.08 | 102,260 |
2021-07-21 | $77.89 | $78.30 | $77.89 | $78.30 | $77.94 | 47,410 |
2021-07-20 | $76.41 | $77.79 | $76.20 | $77.59 | $77.23 | 68,370 |
2021-07-19 | $76.07 | $76.39 | $75.65 | $76.19 | $75.84 | 207,890 |
2021-07-16 | $78.25 | $78.32 | $77.07 | $77.13 | $76.77 | 28,042 |
2021-07-15 | $78.06 | $78.51 | $77.70 | $78.05 | $77.69 | 332,187 |
2021-07-14 | $78.57 | $78.73 | $78.19 | $78.25 | $77.89 | 749,559 |
2021-07-13 | $78.71 | $78.92 | $78.22 | $78.28 | $77.92 | 32,836 |
2021-07-12 | $78.89 | $78.98 | $78.60 | $78.95 | $78.58 | 218,299 |
2021-07-09 | $78.30 | $78.92 | $78.30 | $78.91 | $78.54 | 23,605 |
2021-07-08 | $77.43 | $78.20 | $77.16 | $77.94 | $77.58 | 48,205 |
2021-07-07 | $78.43 | $78.68 | $78.03 | $78.38 | $78.02 | 87,462 |
2021-07-06 | $78.48 | $78.57 | $77.86 | $78.39 | $78.03 | 41,626 |
2021-07-02 | $78.27 | $78.57 | $78.12 | $78.48 | $78.12 | 33,955 |
2021-07-01 | $77.77 | $78.07 | $77.72 | $77.97 | $77.61 | 97,936 |
2021-06-30 | $77.33 | $77.68 | $77.33 | $77.62 | $77.26 | 52,210 |
2021-06-29 | $77.39 | $77.52 | $77.25 | $77.25 | $76.89 | 42,049 |
2021-06-28 | $77.76 | $77.76 | $77.00 | $77.36 | $77.00 | 114,269 |
2021-06-25 | $77.44 | $77.71 | $77.43 | $77.65 | $77.29 | 22,945 |
2021-06-24 | $77.32 | $77.43 | $77.12 | $77.23 | $76.87 | 39,679 |
2021-06-23 | $76.90 | $77.14 | $76.81 | $76.92 | $76.56 | 96,446 |
2021-06-22 | $76.31 | $77.14 | $76.20 | $76.92 | $76.56 | 82,671 |
2021-06-21 | $75.57 | $76.22 | $75.46 | $76.20 | $75.85 | 1,879,867 |
2021-06-18 | $75.62 | $75.76 | $75.19 | $75.39 | $75.04 | 56,036 |
2021-06-17 | $75.67 | $76.22 | $75.50 | $76.00 | $75.65 | 84,082 |
2021-06-16 | $76.31 | $76.31 | $75.29 | $75.79 | $75.44 | 253,317 |
2021-06-15 | $76.45 | $76.49 | $75.97 | $76.13 | $75.78 | 57,120 |
2021-06-14 | $76.58 | $76.60 | $76.21 | $76.55 | $76.20 | 62,891 |
2021-06-11 | $76.22 | $76.53 | $76.22 | $76.50 | $76.15 | 28,003 |
2021-06-10 | $75.98 | $76.14 | $75.68 | $76.07 | $75.72 | 40,578 |
2021-06-09 | $76.32 | $76.49 | $75.79 | $75.79 | $75.36 | 40,513 |
2021-06-08 | $76.01 | $76.42 | $75.81 | $76.29 | $75.85 | 42,709 |
2021-06-07 | $75.99 | $76.05 | $75.66 | $75.92 | $75.49 | 52,483 |
2021-06-04 | $75.83 | $75.99 | $75.64 | $75.99 | $75.56 | 57,992 |
2021-06-03 | $75.87 | $75.87 | $75.41 | $75.59 | $75.16 | 56,642 |
2021-06-02 | $76.54 | $76.54 | $76.23 | $76.37 | $75.93 | 52,174 |
2021-06-01 | $77.17 | $77.26 | $76.42 | $76.51 | $76.07 | 56,501 |
2021-05-28 | $77.00 | $77.03 | $76.59 | $76.69 | $76.25 | 37,691 |
2021-05-27 | $76.86 | $76.89 | $76.57 | $76.75 | $76.31 | 50,986 |
2021-05-26 | $76.32 | $76.75 | $76.32 | $76.56 | $76.12 | 54,682 |
2021-05-25 | $76.34 | $76.48 | $75.90 | $76.11 | $75.68 | 51,591 |
2021-05-24 | $75.77 | $76.15 | $75.65 | $75.90 | $75.47 | 44,966 |
2021-05-21 | $75.96 | $76.00 | $75.35 | $75.36 | $74.93 | 88,963 |
2021-05-20 | $74.96 | $75.74 | $74.96 | $75.54 | $75.11 | 103,239 |
2021-05-19 | $74.38 | $74.92 | $74.15 | $74.85 | $74.42 | 79,202 |
2021-05-18 | $76.02 | $76.08 | $75.33 | $75.37 | $74.94 | 50,456 |
2021-05-17 | $76.10 | $76.10 | $75.12 | $75.62 | $75.19 | 68,096 |
2021-05-14 | $75.49 | $76.33 | $75.25 | $76.16 | $75.73 | 52,692 |
2021-05-13 | $74.61 | $75.49 | $74.36 | $75.01 | $74.58 | 86,511 |
2021-05-12 | $75.69 | $75.88 | $74.12 | $74.19 | $73.77 | 60,579 |
2021-05-11 | $76.12 | $76.47 | $75.45 | $76.34 | $75.90 | 282,689 |
2021-05-10 | $77.83 | $78.13 | $77.09 | $77.11 | $76.67 | 90,100 |
2021-05-07 | $77.25 | $77.87 | $77.02 | $77.65 | $77.21 | 173,500 |
2021-05-06 | $76.94 | $76.94 | $76.29 | $76.88 | $76.44 | 107,999 |
2021-05-05 | $77.69 | $77.77 | $76.79 | $76.88 | $76.44 | 60,100 |
2021-05-04 | $77.82 | $77.82 | $76.72 | $77.38 | $76.94 | 108,929 |
2021-05-03 | $78.33 | $78.77 | $78.08 | $78.13 | $77.68 | 98,951 |
2021-04-30 | $77.90 | $78.17 | $77.84 | $78.00 | $77.55 | 52,155 |
2021-04-29 | $78.26 | $78.49 | $77.61 | $78.19 | $77.74 | 76,280 |
2021-04-28 | $77.69 | $77.87 | $77.50 | $77.59 | $77.15 | 49,866 |
2021-04-27 | $77.63 | $78.05 | $77.63 | $77.81 | $77.37 | 103,426 |
2021-04-26 | $77.78 | $77.78 | $77.24 | $77.54 | $77.10 | 46,519 |
2021-04-23 | $77.19 | $77.86 | $77.03 | $77.58 | $77.14 | 51,603 |
2021-04-22 | $77.53 | $77.68 | $76.69 | $77.02 | $76.58 | 75,414 |
2021-04-21 | $76.55 | $77.48 | $76.50 | $77.40 | $76.96 | 105,931 |
2021-04-20 | $77.76 | $77.78 | $76.61 | $77.02 | $76.58 | 65,868 |
2021-04-19 | $78.41 | $78.49 | $77.70 | $77.95 | $77.50 | 56,279 |
2021-04-16 | $78.45 | $78.51 | $78.15 | $78.41 | $77.96 | 47,382 |
2021-04-15 | $77.95 | $78.06 | $77.79 | $77.99 | $77.54 | 50,075 |
2021-04-14 | $77.71 | $78.17 | $77.38 | $77.43 | $76.99 | 65,732 |
2021-04-13 | $77.73 | $77.83 | $77.35 | $77.74 | $77.30 | 52,696 |
2021-04-12 | $77.71 | $77.79 | $77.30 | $77.62 | $77.18 | 93,574 |
2021-04-09 | $77.16 | $77.74 | $76.98 | $77.67 | $77.23 | 67,470 |
2021-04-08 | $77.29 | $77.31 | $76.87 | $77.26 | $76.82 | 56,161 |
2021-04-07 | $77.31 | $77.33 | $76.87 | $76.98 | $76.54 | 66,164 |
2021-04-06 | $76.73 | $77.50 | $76.73 | $77.22 | $76.78 | 145,254 |
2021-04-05 | $76.23 | $76.79 | $76.23 | $76.64 | $76.20 | 180,607 |
2021-04-01 | $75.18 | $75.78 | $75.17 | $75.72 | $75.29 | 231,154 |
2021-03-31 | $75.10 | $75.36 | $74.83 | $74.83 | $74.40 | 101,465 |
2021-03-30 | $74.51 | $75.01 | $74.37 | $74.83 | $74.40 | 47,718 |
2021-03-29 | $74.74 | $75.01 | $74.00 | $74.53 | $74.10 | 134,665 |
2021-03-26 | $74.81 | $74.89 | $73.63 | $74.82 | $74.39 | 49,770 |
2021-03-25 | $73.35 | $74.65 | $73.18 | $74.42 | $74.00 | 240,481 |
2021-03-24 | $75.34 | $75.34 | $73.82 | $73.82 | $73.31 | 92,737 |
2021-03-23 | $75.67 | $75.81 | $74.82 | $74.97 | $74.46 | 58,709 |
2021-03-22 | $75.52 | $76.07 | $75.49 | $75.83 | $75.31 | 79,908 |
2021-03-19 | $74.96 | $75.76 | $74.49 | $75.48 | $74.96 | 78,508 |
2021-03-18 | $75.69 | $75.93 | $74.82 | $74.86 | $74.35 | 196,622 |
2021-03-17 | $75.78 | $76.35 | $75.22 | $76.15 | $75.63 | 76,258 |
2021-03-16 | $76.38 | $76.38 | $75.59 | $75.90 | $75.38 | 110,602 |
2021-03-15 | $75.81 | $76.24 | $75.45 | $76.22 | $75.70 | 131,774 |
2021-03-12 | $74.47 | $75.46 | $74.39 | $75.45 | $74.93 | 183,570 |
2021-03-11 | $74.68 | $75.12 | $74.45 | $74.78 | $74.27 | 94,690 |
2021-03-10 | $73.72 | $74.46 | $73.64 | $74.04 | $73.53 | 460,157 |
2021-03-09 | $73.56 | $73.77 | $73.06 | $73.20 | $72.70 | 1,040,958 |
2021-03-08 | $72.22 | $73.44 | $72.13 | $72.66 | $72.16 | 73,457 |
2021-03-05 | $71.56 | $72.05 | $69.38 | $71.92 | $71.43 | 77,434 |
2021-03-04 | $72.03 | $72.32 | $69.91 | $70.97 | $70.48 | 159,606 |
2021-03-03 | $73.21 | $73.31 | $72.14 | $72.14 | $71.65 | 238,073 |
2021-03-02 | $73.90 | $74.02 | $73.14 | $73.15 | $72.65 | 84,663 |
2021-03-01 | $73.35 | $73.86 | $73.11 | $73.65 | $73.15 | 130,694 |
2021-02-26 | $72.39 | $73.02 | $71.59 | $72.26 | $71.76 | 118,073 |
2021-02-25 | $73.94 | $74.01 | $71.77 | $71.99 | $71.50 | 72,614 |
2021-02-24 | $73.61 | $74.12 | $73.12 | $73.96 | $73.45 | 176,959 |
2021-02-23 | $73.35 | $73.99 | $72.00 | $73.69 | $73.18 | 123,759 |
2021-02-22 | $73.38 | $74.38 | $73.38 | $73.64 | $73.14 | 186,886 |
2021-02-19 | $74.00 | $74.28 | $73.74 | $73.79 | $73.28 | 35,588 |
2021-02-18 | $73.28 | $73.96 | $73.15 | $73.74 | $73.23 | 88,178 |
2021-02-17 | $73.40 | $74.07 | $73.27 | $74.06 | $73.55 | 39,151 |
2021-02-16 | $73.90 | $74.06 | $73.51 | $73.80 | $73.29 | 64,956 |
2021-02-12 | $73.66 | $73.76 | $73.45 | $73.74 | $73.23 | 46,969 |
2021-02-11 | $74.00 | $74.00 | $73.42 | $73.71 | $73.20 | 40,626 |
2021-02-10 | $74.23 | $74.23 | $73.21 | $73.85 | $73.34 | 79,255 |
2021-02-09 | $73.58 | $73.98 | $73.41 | $73.77 | $73.26 | 88,339 |
2021-02-08 | $73.34 | $73.70 | $73.17 | $73.70 | $73.19 | 137,766 |
2021-02-05 | $72.89 | $73.09 | $72.70 | $72.99 | $72.49 | 101,368 |
2021-02-04 | $71.58 | $72.42 | $71.58 | $72.42 | $71.92 | 89,523 |
2021-02-03 | $71.40 | $71.66 | $71.05 | $71.23 | $70.74 | 73,730 |
2021-02-02 | $70.48 | $71.61 | $70.48 | $71.20 | $70.71 | 51,951 |
2021-02-01 | $69.63 | $69.90 | $69.13 | $69.74 | $69.26 | 94,982 |
2021-01-29 | $70.10 | $70.10 | $68.75 | $68.94 | $68.47 | 81,846 |
2021-01-28 | $69.88 | $71.09 | $69.85 | $70.46 | $69.98 | 76,269 |
2021-01-27 | $70.78 | $70.78 | $68.98 | $69.23 | $68.76 | 98,503 |
2021-01-26 | $71.49 | $71.61 | $71.40 | $71.50 | $71.01 | 75,867 |
2021-01-25 | $71.69 | $71.76 | $70.50 | $71.36 | $70.87 | 98,661 |
2021-01-22 | $71.68 | $71.86 | $71.48 | $71.60 | $71.11 | 151,307 |
2021-01-21 | $71.89 | $72.28 | $71.83 | $71.96 | $71.47 | 98,815 |
2021-01-20 | $71.28 | $71.95 | $71.15 | $71.82 | $71.33 | 44,131 |
2021-01-19 | $71.02 | $71.07 | $70.24 | $70.43 | $69.95 | 64,067 |
2021-01-15 | $70.90 | $70.90 | $70.17 | $70.55 | $70.07 | 99,524 |
2021-01-14 | $71.56 | $71.71 | $70.94 | $71.04 | $70.55 | 91,129 |
2021-01-13 | $71.27 | $71.62 | $71.20 | $71.31 | $70.82 | 69,444 |
2021-01-12 | $71.12 | $71.44 | $70.93 | $71.35 | $70.86 | 203,784 |
2021-01-11 | $70.76 | $71.42 | $70.76 | $71.08 | $70.59 | 188,733 |
2021-01-08 | $71.06 | $71.31 | $70.70 | $71.24 | $70.75 | 44,826 |
2021-01-07 | $70.62 | $71.13 | $70.62 | $70.84 | $70.35 | 49,070 |
2021-01-06 | $69.26 | $70.90 | $69.26 | $70.30 | $69.82 | 77,734 |
2021-01-05 | $69.04 | $69.88 | $69.04 | $69.70 | $69.22 | 79,014 |
2021-01-04 | $70.66 | $70.68 | $68.55 | $69.35 | $68.87 | 271,309 |
2020-12-31 | $70.31 | $70.56 | $70.05 | $70.50 | $70.02 | 115,389 |
2020-12-30 | $70.33 | $70.67 | $70.25 | $70.33 | $69.85 | 116,777 |
2020-12-29 | $70.48 | $70.48 | $70.06 | $70.28 | $69.80 | 34,606 |
2020-12-28 | $70.03 | $70.40 | $69.86 | $70.20 | $69.72 | 52,092 |
2020-12-24 | $69.77 | $69.77 | $69.40 | $69.58 | $69.10 | 18,003 |
2020-12-23 | $69.65 | $69.85 | $69.50 | $69.55 | $69.07 | 391,267 |
2020-12-22 | $69.58 | $69.58 | $69.06 | $69.36 | $68.88 | 70,788 |
2020-12-21 | $68.84 | $69.80 | $68.56 | $69.57 | $69.09 | 43,902 |
2020-12-18 | $70.40 | $70.40 | $69.55 | $69.77 | $69.29 | 65,573 |
2020-12-17 | $70.13 | $70.21 | $69.89 | $70.21 | $69.73 | 42,483 |
2020-12-16 | $69.81 | $69.94 | $69.54 | $69.81 | $69.33 | 56,121 |
2020-12-15 | $69.39 | $69.71 | $69.06 | $69.66 | $69.18 | 41,926 |
2020-12-14 | $69.56 | $69.77 | $68.85 | $68.85 | $68.38 | 41,505 |
2020-12-11 | $68.87 | $69.29 | $68.74 | $69.19 | $68.58 | 53,331 |
2020-12-10 | $68.57 | $69.20 | $68.42 | $69.05 | $68.44 | 95,648 |
2020-12-09 | $69.51 | $69.60 | $68.61 | $68.86 | $68.25 | 88,549 |
2020-12-08 | $68.86 | $69.24 | $68.63 | $69.07 | $68.46 | 170,290 |
2020-12-07 | $69.44 | $69.44 | $68.90 | $69.22 | $68.61 | 88,962 |
2020-12-04 | $277.04 | $277.17 | $276.18 | $277.01 | $68.64 | 57,668 |
2020-12-03 | $275.84 | $277.42 | $275.67 | $276.06 | $68.40 | 98,120 |
2020-12-02 | $274.89 | $275.70 | $273.52 | $275.49 | $68.26 | 116,696 |
2020-12-01 | $276.07 | $276.91 | $275.11 | $275.84 | $68.35 | 494,536 |
2020-11-30 | $274.68 | $274.68 | $271.69 | $273.51 | $67.77 | 158,512 |
2020-11-27 | $275.17 | $275.77 | $274.04 | $274.40 | $67.99 | 46,900 |
2020-11-25 | $274.36 | $274.36 | $272.75 | $274.35 | $67.98 | 39,316 |
2020-11-24 | $272.64 | $274.69 | $271.70 | $274.23 | $67.95 | 53,532 |
2020-11-23 | $268.18 | $270.75 | $267.77 | $269.82 | $66.86 | 39,072 |
2020-11-20 | $268.28 | $268.79 | $267.00 | $267.06 | $66.17 | 52,760 |
2020-11-19 | $266.31 | $268.45 | $266.31 | $268.11 | $66.43 | 34,876 |
2020-11-18 | $268.68 | $270.37 | $266.70 | $266.71 | $66.09 | 59,276 |
2020-11-17 | $268.11 | $269.34 | $266.16 | $268.44 | $66.51 | 67,392 |
2020-11-16 | $268.43 | $269.77 | $266.92 | $269.77 | $66.84 | 130,732 |
2020-11-13 | $263.56 | $266.10 | $263.35 | $265.74 | $65.85 | 119,744 |
2020-11-12 | $263.60 | $264.12 | $260.02 | $261.47 | $64.79 | 209,788 |
2020-11-11 | $264.06 | $265.04 | $262.80 | $264.14 | $65.45 | 82,856 |
2020-11-10 | $261.41 | $263.66 | $260.07 | $262.42 | $65.02 | 345,008 |
2020-11-09 | $269.85 | $270.77 | $262.45 | $262.57 | $65.06 | 150,256 |
2020-11-06 | $260.40 | $260.98 | $259.24 | $260.40 | $64.52 | 108,776 |
2020-11-05 | $258.85 | $260.61 | $258.51 | $259.92 | $64.40 | 81,708 |
2020-11-04 | $252.86 | $257.60 | $252.63 | $254.72 | $63.11 | 223,892 |
2020-11-03 | $246.62 | $250.73 | $246.18 | $249.77 | $61.89 | 67,624 |
2020-11-02 | $244.84 | $245.53 | $241.81 | $243.62 | $60.36 | 174,608 |
2020-10-30 | $244.82 | $245.59 | $240.63 | $242.49 | $60.08 | 110,456 |
2020-10-29 | $244.09 | $247.86 | $243.24 | $246.36 | $61.04 | 133,228 |
2020-10-28 | $246.39 | $247.77 | $243.54 | $243.54 | $60.34 | 94,180 |
2020-10-27 | $251.10 | $252.02 | $250.97 | $250.97 | $62.19 | 31,536 |
2020-10-26 | $254.58 | $255.30 | $249.65 | $251.90 | $62.42 | 104,400 |
2020-10-23 | $257.37 | $257.55 | $254.67 | $257.55 | $63.82 | 46,844 |
2020-10-22 | $254.73 | $256.22 | $252.79 | $255.74 | $63.37 | 72,732 |
2020-10-21 | $255.82 | $256.64 | $254.35 | $255.03 | $63.19 | 42,104 |
2020-10-20 | $255.77 | $258.64 | $255.72 | $255.94 | $63.42 | 51,088 |
2020-10-19 | $259.04 | $260.03 | $254.77 | $254.77 | $63.13 | 40,068 |
2020-10-16 | $260.43 | $261.62 | $257.73 | $257.73 | $63.86 | 38,432 |
2020-10-15 | $256.29 | $259.48 | $256.29 | $259.43 | $64.28 | 67,056 |
2020-10-14 | $262.84 | $262.84 | $258.39 | $258.99 | $64.17 | 124,428 |
2020-10-13 | $260.74 | $262.36 | $260.53 | $261.86 | $64.88 | 37,456 |
2020-10-12 | $261.06 | $262.34 | $259.75 | $260.89 | $64.64 | 66,940 |
2020-10-09 | $259.02 | $259.32 | $257.94 | $258.30 | $64.00 | 68,044 |
2020-10-08 | $257.21 | $257.21 | $255.49 | $257.02 | $63.68 | 105,072 |
2020-10-07 | $253.43 | $255.89 | $253.43 | $255.29 | $63.26 | 43,116 |
2020-10-06 | $255.35 | $255.87 | $250.05 | $250.24 | $62.00 | 64,912 |
2020-10-05 | $253.27 | $254.80 | $252.95 | $254.64 | $63.09 | 50,164 |
2020-10-02 | $248.27 | $252.51 | $248.27 | $251.60 | $62.34 | 88,328 |
2020-10-01 | $252.47 | $253.21 | $251.44 | $253.05 | $62.70 | 224,144 |
2020-09-30 | $250.25 | $251.92 | $248.85 | $250.01 | $61.95 | 73,500 |
2020-09-29 | $249.71 | $249.71 | $247.32 | $247.59 | $61.35 | 35,420 |
2020-09-28 | $248.01 | $249.86 | $247.80 | $249.52 | $61.83 | 100,692 |
2020-09-25 | $241.75 | $244.88 | $240.80 | $244.72 | $60.64 | 77,088 |
2020-09-24 | $240.15 | $244.01 | $239.54 | $241.41 | $59.82 | 114,680 |
2020-09-23 | $248.22 | $248.22 | $241.47 | $241.67 | $59.88 | 45,436 |
2020-09-22 | $244.70 | $247.48 | $244.32 | $247.48 | $61.21 | 47,596 |
2020-09-21 | $242.77 | $243.53 | $239.81 | $243.53 | $60.23 | 130,288 |
2020-09-18 | $249.39 | $249.76 | $244.87 | $246.70 | $61.01 | 47,980 |
2020-09-17 | $249.08 | $250.59 | $247.74 | $249.26 | $61.65 | 114,820 |
2020-09-16 | $254.25 | $255.65 | $252.85 | $252.85 | $62.54 | 36,916 |
2020-09-15 | $252.00 | $253.80 | $252.00 | $252.69 | $62.50 | 94,556 |
2020-09-14 | $249.80 | $251.23 | $249.51 | $250.52 | $61.96 | 87,832 |
2020-09-11 | $248.98 | $249.65 | $246.04 | $247.68 | $61.26 | 31,104 |
2020-09-10 | $252.49 | $254.26 | $247.81 | $248.13 | $61.37 | 143,728 |
2020-09-09 | $250.39 | $252.85 | $248.63 | $251.26 | $62.14 | 66,708 |
2020-09-08 | $247.80 | $251.35 | $247.58 | $248.29 | $61.41 | 126,620 |
2020-09-04 | $254.53 | $255.85 | $247.12 | $251.57 | $62.22 | 214,408 |
2020-09-03 | $260.28 | $260.88 | $252.00 | $253.81 | $62.77 | 101,684 |
2020-09-02 | $259.28 | $261.23 | $258.33 | $260.70 | $64.48 | 92,284 |
2020-09-01 | $254.56 | $257.66 | $254.05 | $257.64 | $63.72 | 1,858,556 |
2020-08-31 | $256.00 | $256.00 | $254.26 | $254.59 | $62.97 | 52,472 |
2020-08-28 | $255.85 | $256.69 | $254.93 | $256.26 | $63.38 | 36,964 |
2020-08-27 | $255.57 | $255.71 | $253.59 | $254.35 | $62.91 | 80,868 |
2020-08-26 | $250.92 | $254.05 | $250.92 | $253.91 | $62.80 | 38,876 |
2020-08-25 | $251.14 | $251.14 | $249.26 | $250.73 | $62.01 | 38,440 |
2020-08-24 | $248.57 | $250.41 | $248.57 | $250.41 | $61.93 | 47,808 |
2020-08-21 | $246.52 | $247.26 | $246.52 | $247.15 | $61.12 | 69,372 |
2020-08-20 | $245.17 | $246.87 | $245.17 | $246.42 | $60.95 | 127,940 |
2020-08-19 | $249.01 | $249.07 | $246.77 | $247.00 | $61.09 | 1,066,748 |
2020-08-18 | $248.58 | $248.72 | $246.43 | $247.92 | $61.32 | 84,684 |
2020-08-17 | $247.84 | $248.00 | $246.33 | $247.62 | $61.24 | 92,620 |
2020-08-14 | $245.33 | $246.37 | $245.33 | $245.79 | $60.79 | 37,844 |
2020-08-13 | $245.19 | $246.60 | $244.95 | $245.36 | $60.68 | 98,612 |
2020-08-12 | $244.83 | $246.10 | $244.83 | $245.52 | $60.72 | 34,816 |
2020-08-11 | $245.01 | $246.14 | $242.80 | $243.03 | $60.11 | 51,000 |
2020-08-10 | $242.56 | $243.85 | $242.21 | $243.64 | $60.26 | 57,800 |
2020-08-07 | $241.10 | $242.57 | $240.56 | $241.73 | $59.79 | 45,276 |
2020-08-06 | $239.44 | $241.74 | $239.44 | $241.70 | $59.78 | 45,756 |
2020-08-05 | $239.47 | $239.49 | $238.53 | $239.49 | $59.23 | 52,812 |
2020-08-04 | $235.82 | $237.88 | $235.82 | $237.88 | $58.83 | 667,824 |
2020-08-03 | $234.13 | $235.31 | $233.47 | $234.79 | $58.07 | 669,092 |
2020-07-31 | $235.13 | $235.21 | $231.52 | $233.95 | $57.86 | 78,656 |
2020-07-30 | $232.36 | $234.30 | $231.22 | $233.62 | $57.78 | 65,440 |
2020-07-29 | $233.47 | $234.43 | $233.28 | $233.88 | $57.84 | 37,084 |
2020-07-28 | $232.41 | $233.76 | $231.67 | $231.70 | $57.30 | 47,648 |
2020-07-27 | $232.65 | $233.52 | $231.76 | $233.45 | $57.74 | 94,716 |
2020-07-24 | $230.76 | $233.00 | $230.76 | $232.46 | $57.49 | 133,400 |
2020-07-23 | $235.00 | $235.07 | $230.74 | $232.25 | $57.44 | 92,540 |
2020-07-22 | $232.92 | $235.15 | $232.92 | $234.85 | $58.08 | 102,920 |
2020-07-21 | $233.39 | $234.46 | $232.68 | $233.05 | $57.64 | 54,248 |
2020-07-20 | $230.50 | $232.49 | $229.93 | $232.01 | $57.38 | 146,148 |
2020-07-17 | $232.23 | $232.23 | $230.34 | $230.99 | $57.13 | 39,888 |
2020-07-16 | $230.98 | $232.38 | $230.85 | $232.02 | $57.38 | 76,600 |
2020-07-15 | $231.39 | $233.33 | $229.78 | $232.89 | $57.60 | 153,368 |
2020-07-14 | $224.35 | $228.17 | $222.84 | $228.14 | $56.42 | 107,020 |
2020-07-13 | $229.85 | $232.62 | $225.20 | $225.58 | $55.79 | 110,284 |
2020-07-10 | $224.56 | $228.53 | $224.56 | $228.50 | $56.51 | 75,168 |
2020-07-09 | $225.88 | $225.88 | $221.00 | $224.58 | $55.54 | 166,800 |
2020-07-08 | $224.03 | $224.71 | $222.45 | $224.71 | $55.58 | 65,592 |
2020-07-07 | $224.75 | $225.07 | $223.24 | $223.33 | $55.23 | 46,608 |
2020-07-06 | $224.32 | $225.58 | $223.88 | $225.58 | $55.79 | 147,200 |
2020-07-02 | $224.52 | $225.30 | $221.06 | $221.31 | $54.73 | 150,632 |
2020-07-01 | $219.26 | $222.41 | $219.26 | $221.64 | $54.82 | 551,748 |
2020-06-30 | $216.86 | $219.38 | $216.15 | $219.02 | $54.17 | 154,272 |
2020-06-29 | $213.23 | $217.22 | $211.94 | $217.06 | $53.68 | 114,720 |
2020-06-26 | $217.42 | $217.99 | $212.26 | $212.85 | $52.64 | 310,620 |
2020-06-25 | $215.90 | $217.57 | $214.53 | $217.57 | $53.81 | 52,496 |
2020-06-24 | $221.13 | $221.59 | $215.01 | $217.18 | $53.71 | 172,548 |
2020-06-23 | $223.87 | $224.20 | $222.47 | $222.69 | $55.08 | 76,116 |
2020-06-22 | $219.52 | $221.97 | $219.04 | $221.70 | $54.83 | 350,856 |
2020-06-19 | $225.43 | $225.43 | $219.37 | $220.36 | $54.50 | 91,960 |
2020-06-18 | $221.05 | $222.78 | $220.49 | $222.03 | $54.91 | 63,128 |
2020-06-17 | $224.08 | $224.08 | $222.00 | $222.37 | $55.00 | 106,700 |
2020-06-16 | $225.09 | $225.09 | $219.20 | $223.05 | $55.17 | 138,444 |
2020-06-15 | $211.46 | $219.40 | $211.28 | $218.72 | $54.09 | 90,592 |
2020-06-12 | $220.45 | $221.19 | $213.09 | $217.45 | $53.70 | 132,872 |
2020-06-11 | $219.58 | $222.03 | $214.56 | $215.03 | $53.10 | 322,524 |
2020-06-10 | $230.20 | $230.20 | $225.74 | $226.78 | $56.00 | 203,636 |
2020-06-09 | $231.07 | $231.07 | $228.63 | $229.87 | $56.76 | 313,796 |
2020-06-08 | $230.44 | $233.17 | $230.44 | $233.13 | $57.57 | 371,500 |
2020-06-05 | $229.51 | $231.27 | $228.52 | $229.02 | $56.55 | 89,268 |
2020-06-04 | $224.29 | $226.20 | $223.39 | $224.61 | $55.47 | 123,200 |
2020-06-03 | $222.57 | $225.38 | $222.57 | $224.93 | $55.54 | 108,572 |
2020-06-02 | $220.48 | $221.30 | $219.43 | $221.20 | $54.62 | 80,916 |
2020-06-01 | $217.19 | $220.28 | $217.19 | $219.80 | $54.28 | 91,512 |
2020-05-29 | $216.01 | $218.05 | $214.79 | $217.78 | $53.78 | 138,292 |
2020-05-28 | $219.96 | $220.10 | $216.07 | $216.63 | $53.49 | 95,268 |
2020-05-27 | $217.66 | $218.87 | $213.75 | $218.84 | $54.04 | 148,216 |
2020-05-26 | $216.27 | $217.01 | $214.85 | $215.11 | $53.12 | 953,104 |
2020-05-22 | $212.36 | $212.36 | $210.67 | $211.98 | $52.35 | 51,164 |
2020-05-21 | $212.00 | $213.33 | $210.23 | $212.21 | $52.40 | 111,732 |
2020-05-20 | $212.35 | $212.52 | $210.88 | $212.09 | $52.37 | 118,656 |
2020-05-19 | $210.70 | $212.41 | $208.76 | $208.76 | $51.55 | 135,368 |
2020-05-18 | $207.84 | $211.64 | $207.84 | $210.36 | $51.95 | 813,428 |
2020-05-15 | $198.96 | $202.79 | $198.96 | $202.73 | $50.06 | 112,952 |
2020-05-14 | $195.74 | $200.15 | $193.60 | $199.65 | $49.30 | 168,360 |
2020-05-13 | $200.84 | $201.46 | $196.17 | $197.58 | $48.79 | 153,324 |
2020-05-12 | $207.17 | $207.17 | $201.49 | $201.49 | $49.76 | 77,052 |
2020-05-11 | $205.50 | $207.34 | $204.77 | $205.76 | $50.81 | 91,768 |
2020-05-08 | $204.77 | $206.60 | $204.02 | $206.54 | $51.00 | 121,516 |
2020-05-07 | $201.75 | $203.61 | $201.75 | $202.65 | $50.04 | 185,628 |
2020-05-06 | $200.67 | $201.79 | $199.48 | $199.48 | $49.26 | 208,432 |
2020-05-05 | $202.03 | $202.51 | $199.47 | $199.88 | $49.36 | 75,260 |
2020-05-04 | $196.59 | $199.81 | $195.68 | $199.78 | $49.33 | 73,664 |
2020-05-01 | $199.88 | $201.03 | $198.18 | $199.06 | $49.16 | 130,392 |
2020-04-30 | $206.01 | $206.59 | $203.43 | $204.77 | $50.57 | 149,564 |
2020-04-29 | $206.85 | $208.64 | $205.58 | $207.75 | $51.30 | 141,168 |
2020-04-28 | $205.33 | $206.50 | $201.80 | $202.78 | $50.07 | 156,492 |
2020-04-27 | $200.57 | $203.55 | $200.21 | $202.32 | $49.96 | 142,600 |
2020-04-24 | $196.79 | $198.80 | $195.00 | $198.26 | $48.96 | 116,124 |
2020-04-23 | $195.79 | $197.62 | $194.84 | $195.13 | $48.19 | 180,352 |
2020-04-22 | $195.61 | $195.75 | $193.80 | $194.83 | $48.11 | 69,364 |
2020-04-21 | $193.46 | $194.11 | $190.79 | $192.06 | $47.43 | 105,928 |
2020-04-20 | $197.53 | $200.11 | $196.66 | $196.66 | $48.56 | 592,084 |
2020-04-17 | $199.92 | $200.34 | $197.11 | $199.99 | $49.39 | 101,496 |
2020-04-16 | $194.02 | $196.76 | $191.98 | $195.22 | $48.21 | 160,708 |
2020-04-15 | $192.90 | $194.40 | $191.35 | $193.33 | $47.74 | 73,356 |
2020-04-14 | $194.25 | $197.57 | $194.19 | $197.57 | $48.79 | 475,088 |
2020-04-13 | $190.14 | $190.92 | $187.04 | $190.46 | $47.03 | 148,664 |
2020-04-09 | $190.09 | $193.34 | $189.29 | $190.71 | $47.09 | 332,260 |
2020-04-08 | $185.12 | $188.27 | $183.69 | $187.66 | $46.34 | 495,460 |
2020-04-07 | $187.53 | $189.55 | $182.09 | $182.57 | $45.08 | 245,508 |
2020-04-06 | $173.75 | $181.57 | $173.53 | $180.81 | $44.65 | 634,528 |
2020-04-03 | $170.11 | $170.65 | $165.68 | $167.92 | $41.47 | 83,096 |
2020-04-02 | $168.26 | $171.99 | $167.64 | $171.05 | $42.24 | 225,272 |
2020-04-01 | $171.84 | $173.57 | $168.41 | $169.81 | $41.93 | 136,640 |
2020-03-31 | $178.26 | $181.50 | $176.69 | $177.16 | $43.75 | 105,504 |
2020-03-30 | $176.59 | $180.24 | $174.25 | $179.81 | $44.40 | 140,104 |
2020-03-27 | $177.52 | $180.21 | $175.14 | $176.30 | $43.54 | 183,176 |
2020-03-26 | $176.82 | $183.61 | $176.82 | $183.07 | $45.21 | 350,100 |
2020-03-25 | $174.20 | $182.03 | $170.55 | $175.24 | $43.27 | 288,628 |
2020-03-24 | $169.16 | $173.99 | $169.04 | $173.60 | $42.75 | 233,832 |
2020-03-23 | $158.42 | $161.85 | $154.83 | $159.18 | $39.20 | 296,552 |
2020-03-20 | $167.57 | $170.33 | $158.45 | $159.26 | $39.22 | 359,548 |
2020-03-19 | $158.72 | $168.44 | $154.95 | $165.08 | $40.65 | 314,136 |
2020-03-18 | $160.02 | $162.74 | $150.00 | $159.54 | $39.29 | 417,036 |
2020-03-17 | $168.00 | $172.01 | $159.11 | $169.08 | $41.64 | 353,572 |
2020-03-16 | $166.38 | $175.23 | $165.01 | $165.37 | $40.72 | 663,124 |
2020-03-13 | $180.99 | $186.15 | $172.67 | $186.15 | $45.84 | 333,108 |
2020-03-12 | $177.84 | $183.41 | $172.68 | $172.68 | $42.52 | 667,992 |
2020-03-11 | $197.65 | $199.40 | $190.52 | $192.31 | $47.36 | 274,104 |
2020-03-10 | $199.86 | $203.94 | $193.16 | $203.82 | $50.19 | 394,404 |
2020-03-09 | $193.96 | $199.98 | $193.58 | $194.29 | $47.84 | 782,420 |
2020-03-06 | $203.26 | $208.12 | $202.44 | $207.57 | $51.11 | 187,140 |
2020-03-05 | $212.69 | $213.76 | $208.06 | $209.20 | $51.52 | 287,924 |
2020-03-04 | $213.40 | $217.24 | $211.31 | $217.24 | $53.50 | 148,180 |
2020-03-03 | $215.74 | $218.35 | $208.55 | $210.38 | $51.81 | 135,740 |
2020-03-02 | $209.12 | $215.44 | $207.70 | $215.31 | $53.02 | 137,084 |
2020-02-28 | $203.72 | $209.23 | $203.17 | $208.40 | $51.32 | 303,948 |
2020-02-27 | $214.35 | $219.08 | $210.88 | $211.01 | $51.96 | 261,376 |
2020-02-26 | $223.44 | $224.54 | $218.81 | $219.33 | $54.01 | 158,052 |
2020-02-25 | $230.08 | $230.08 | $221.37 | $221.73 | $54.60 | 171,264 |
2020-02-24 | $228.66 | $230.45 | $227.18 | $228.39 | $56.24 | 336,612 |
2020-02-21 | $237.69 | $237.69 | $235.48 | $235.88 | $58.09 | 40,672 |
2020-02-20 | $238.51 | $239.11 | $235.99 | $238.51 | $58.73 | 118,688 |
2020-02-19 | $238.63 | $239.34 | $238.43 | $238.69 | $58.78 | 157,996 |
2020-02-18 | $237.01 | $238.24 | $236.62 | $237.78 | $58.55 | 146,248 |
2020-02-14 | $237.82 | $238.06 | $236.73 | $236.98 | $58.36 | 46,144 |
2020-02-13 | $237.02 | $238.19 | $237.02 | $237.60 | $58.51 | 39,972 |
2020-02-12 | $236.10 | $237.74 | $236.10 | $237.63 | $58.52 | 45,476 |
2020-02-11 | $234.60 | $235.59 | $233.97 | $235.12 | $57.90 | 69,124 |
2020-02-10 | $231.60 | $233.71 | $231.60 | $232.68 | $57.30 | 104,808 |
2020-02-07 | $232.07 | $232.66 | $231.40 | $231.98 | $57.13 | 86,980 |
2020-02-06 | $233.70 | $234.01 | $232.98 | $232.98 | $57.37 | 59,676 |
2020-02-05 | $233.41 | $233.58 | $231.91 | $233.04 | $57.39 | 82,012 |
2020-02-04 | $230.41 | $232.39 | $230.41 | $231.66 | $57.05 | 105,192 |
2020-02-03 | $227.61 | $229.70 | $227.61 | $227.95 | $56.13 | 35,636 |
2020-01-31 | $229.43 | $229.43 | $225.97 | $226.41 | $55.75 | 93,068 |
2020-01-30 | $225.42 | $227.81 | $225.42 | $227.81 | $56.10 | 107,160 |
2020-01-29 | $228.76 | $228.92 | $227.08 | $227.08 | $55.92 | 71,488 |
2020-01-28 | $227.56 | $229.01 | $226.72 | $228.27 | $56.21 | 79,088 |
2020-01-27 | $225.06 | $227.23 | $224.08 | $226.44 | $55.76 | 93,068 |
2020-01-24 | $232.44 | $232.44 | $228.22 | $229.48 | $56.51 | 114,148 |
2020-01-23 | $231.01 | $232.67 | $229.81 | $232.52 | $57.26 | 94,648 |
2020-01-22 | $232.99 | $233.49 | $231.85 | $232.07 | $57.15 | 59,012 |
2020-01-21 | $232.15 | $232.68 | $231.23 | $232.37 | $57.22 | 51,840 |
2020-01-17 | $233.40 | $233.40 | $232.82 | $233.11 | $57.40 | 80,820 |
2020-01-16 | $232.22 | $232.60 | $231.79 | $232.60 | $57.28 | 62,764 |
2020-01-15 | $230.57 | $231.80 | $230.46 | $231.03 | $56.89 | 116,364 |
2020-01-14 | $230.78 | $231.78 | $230.45 | $231.25 | $56.95 | 130,688 |
2020-01-13 | $230.08 | $230.87 | $229.89 | $230.80 | $56.83 | 34,588 |
2020-01-10 | $231.54 | $231.54 | $229.49 | $229.86 | $56.60 | 61,164 |
2020-01-09 | $231.43 | $231.69 | $230.74 | $231.11 | $56.91 | 73,496 |
2020-01-08 | $229.10 | $231.09 | $229.10 | $230.07 | $56.66 | 100,004 |
2020-01-07 | $229.58 | $229.58 | $228.89 | $229.23 | $56.45 | 64,812 |
2020-01-06 | $227.53 | $229.55 | $227.53 | $229.55 | $56.53 | 57,580 |
2020-01-03 | $228.29 | $229.57 | $228.06 | $229.15 | $56.43 | 153,744 |
2020-01-02 | $229.72 | $230.49 | $228.81 | $230.49 | $56.76 | 141,156 |
2019-12-31 | $227.95 | $228.45 | $227.54 | $228.23 | $56.20 | 92,000 |
2019-12-30 | $229.46 | $229.46 | $227.96 | $228.26 | $56.21 | 64,036 |
2019-12-27 | $230.19 | $230.25 | $229.22 | $229.65 | $56.55 | 36,756 |
2019-12-26 | $228.77 | $229.89 | $228.76 | $229.89 | $56.61 | 22,304 |
2019-12-24 | $227.79 | $228.25 | $227.79 | $228.11 | $56.17 | 20,956 |
2019-12-23 | $228.85 | $228.85 | $227.59 | $227.65 | $56.06 | 44,892 |
2019-12-20 | $228.05 | $228.55 | $228.05 | $228.34 | $56.23 | 42,880 |
2019-12-19 | $225.89 | $227.45 | $225.89 | $227.34 | $55.98 | 51,904 |
2019-12-18 | $226.43 | $226.87 | $225.75 | $225.75 | $55.59 | 56,796 |
2019-12-17 | $225.63 | $226.61 | $225.63 | $226.25 | $55.71 | 89,964 |
2019-12-16 | $225.36 | $225.92 | $225.07 | $225.08 | $55.43 | 231,208 |
2019-12-13 | $224.75 | $225.17 | $224.03 | $224.86 | $55.22 | 75,856 |
2019-12-12 | $223.29 | $225.24 | $223.08 | $224.88 | $55.23 | 105,272 |
2019-12-11 | $222.25 | $222.89 | $222.14 | $222.89 | $54.74 | 31,656 |
2019-12-10 | $223.04 | $223.19 | $222.27 | $222.32 | $54.60 | 31,176 |
2019-12-09 | $223.60 | $224.31 | $223.40 | $223.41 | $54.86 | 46,964 |
2019-12-06 | $223.34 | $224.10 | $223.34 | $223.74 | $54.95 | 44,860 |
2019-12-05 | $223.24 | $223.24 | $221.69 | $222.20 | $54.57 | 98,076 |
2019-12-04 | $222.73 | $222.89 | $222.33 | $222.33 | $54.60 | 126,752 |
2019-12-03 | $221.70 | $221.88 | $220.55 | $221.77 | $54.46 | 81,996 |
2019-12-02 | $225.76 | $225.76 | $223.17 | $223.82 | $54.96 | 146,444 |
2019-11-29 | $226.79 | $226.79 | $225.47 | $225.56 | $55.39 | 17,136 |
2019-11-27 | $225.88 | $226.99 | $225.88 | $226.99 | $55.74 | 36,760 |
2019-11-26 | $223.56 | $225.32 | $223.56 | $225.23 | $55.31 | 193,052 |
2019-11-25 | $223.46 | $224.00 | $223.46 | $223.97 | $55.00 | 243,252 |
2019-11-22 | $222.32 | $222.80 | $221.68 | $222.80 | $54.71 | 1,930,932 |
2019-11-21 | $222.71 | $222.71 | $221.64 | $221.91 | $54.50 | 239,044 |
2019-11-20 | $223.39 | $223.63 | $221.07 | $222.29 | $54.59 | 80,876 |
2019-11-19 | $223.36 | $223.70 | $222.34 | $223.12 | $54.79 | 107,284 |
2019-11-18 | $223.07 | $224.45 | $222.75 | $224.29 | $55.08 | 170,860 |
2019-11-15 | $224.50 | $224.50 | $222.95 | $223.11 | $54.79 | 172,928 |
2019-11-14 | $222.69 | $223.38 | $221.99 | $223.38 | $54.86 | 46,028 |
2019-11-13 | $221.11 | $222.37 | $220.97 | $222.26 | $54.58 | 47,948 |
2019-11-12 | $221.89 | $222.48 | $221.38 | $221.65 | $54.43 | 50,836 |
2019-11-11 | $220.89 | $221.84 | $220.89 | $221.74 | $54.45 | 41,384 |
2019-11-08 | $222.12 | $222.12 | $221.12 | $221.70 | $54.44 | 46,140 |
2019-11-07 | $222.23 | $222.60 | $221.00 | $221.17 | $54.31 | 73,924 |
2019-11-06 | $221.87 | $221.87 | $220.60 | $221.50 | $54.40 | 74,632 |
2019-11-05 | $221.27 | $221.95 | $221.11 | $221.71 | $54.45 | 71,696 |
2019-11-04 | $221.50 | $221.70 | $220.88 | $221.20 | $54.32 | 67,104 |
2019-11-01 | $220.86 | $221.07 | $220.30 | $220.89 | $54.25 | 99,028 |
2019-10-31 | $220.54 | $220.54 | $218.81 | $219.85 | $53.99 | 149,412 |
2019-10-30 | $219.83 | $220.92 | $219.15 | $220.65 | $54.19 | 91,976 |
2019-10-29 | $220.79 | $220.94 | $219.88 | $219.89 | $54.00 | 87,324 |
2019-10-28 | $220.94 | $221.47 | $220.94 | $221.36 | $54.36 | 83,756 |
2019-10-25 | $218.02 | $220.79 | $218.02 | $220.33 | $54.11 | 38,452 |
2019-10-24 | $219.81 | $220.06 | $218.55 | $219.18 | $53.83 | 86,088 |
2019-10-23 | $219.55 | $219.55 | $218.50 | $219.04 | $53.79 | 47,584 |
2019-10-22 | $220.53 | $220.72 | $219.47 | $219.55 | $53.92 | 56,836 |
2019-10-21 | $220.99 | $221.23 | $220.34 | $220.70 | $54.20 | 44,612 |
2019-10-18 | $220.94 | $221.25 | $219.52 | $220.11 | $54.05 | 100,664 |
2019-10-17 | $221.56 | $221.81 | $220.98 | $221.29 | $54.34 | 112,468 |
2019-10-16 | $219.27 | $220.38 | $219.27 | $220.17 | $54.07 | 1,925,072 |
2019-10-15 | $218.20 | $219.78 | $218.20 | $219.45 | $53.89 | 65,456 |
2019-10-14 | $218.02 | $218.17 | $217.70 | $217.87 | $53.50 | 50,540 |
2019-10-11 | $218.12 | $219.82 | $217.96 | $218.13 | $53.57 | 101,100 |
2019-10-10 | $214.37 | $216.17 | $214.37 | $215.90 | $53.02 | 74,856 |
2019-10-09 | $214.23 | $215.15 | $213.75 | $214.53 | $52.68 | 66,364 |
2019-10-08 | $213.69 | $214.91 | $213.01 | $213.12 | $52.34 | 231,712 |
2019-10-07 | $215.12 | $216.22 | $215.03 | $215.37 | $52.89 | 82,352 |
2019-10-04 | $213.62 | $215.68 | $213.62 | $215.60 | $52.95 | 62,148 |
2019-10-03 | $212.07 | $213.22 | $209.75 | $213.06 | $52.32 | 201,772 |
2019-10-02 | $214.59 | $214.59 | $211.70 | $212.67 | $52.23 | 394,204 |
2019-10-01 | $217.98 | $218.79 | $215.82 | $215.82 | $53.00 | 489,872 |
2019-09-30 | $216.20 | $217.58 | $216.20 | $217.39 | $53.39 | 100,548 |
2019-09-27 | $217.53 | $217.53 | $215.13 | $215.78 | $52.99 | 183,020 |
2019-09-26 | $218.55 | $218.55 | $215.88 | $216.64 | $53.20 | 44,708 |
2019-09-25 | $217.00 | $218.62 | $216.41 | $218.38 | $53.63 | 51,808 |
2019-09-24 | $219.85 | $220.24 | $216.57 | $216.89 | $53.26 | 270,492 |
2019-09-23 | $218.60 | $220.04 | $218.60 | $219.59 | $53.77 | 65,296 |
2019-09-20 | $221.73 | $221.88 | $219.28 | $219.28 | $53.70 | 74,504 |
2019-09-19 | $223.30 | $223.30 | $221.49 | $221.67 | $54.28 | 56,652 |
2019-09-18 | $222.87 | $223.12 | $221.14 | $223.00 | $54.61 | 61,932 |
2019-09-17 | $221.90 | $223.27 | $221.61 | $223.27 | $54.67 | 87,232 |
2019-09-16 | $223.25 | $223.25 | $221.74 | $222.02 | $54.37 | 55,248 |
2019-09-13 | $224.86 | $225.47 | $224.42 | $224.45 | $54.96 | 220,764 |
2019-09-12 | $224.54 | $225.54 | $223.95 | $224.34 | $54.94 | 555,888 |
2019-09-11 | $222.97 | $223.84 | $222.27 | $223.57 | $54.75 | 81,396 |
2019-09-10 | $223.02 | $223.06 | $222.01 | $223.06 | $54.62 | 80,448 |
2019-09-09 | $223.87 | $224.17 | $222.90 | $223.79 | $54.80 | 68,968 |
2019-09-06 | $223.05 | $223.60 | $222.68 | $223.06 | $54.62 | 52,836 |
2019-09-05 | $221.46 | $222.83 | $221.46 | $222.46 | $54.47 | 110,644 |
2019-09-04 | $218.35 | $219.69 | $217.55 | $219.54 | $53.76 | 167,820 |
2019-09-03 | $217.33 | $217.88 | $216.32 | $217.09 | $53.16 | 126,888 |
2019-08-30 | $220.03 | $220.50 | $218.00 | $218.58 | $53.52 | 146,784 |
2019-08-29 | $218.51 | $219.86 | $218.08 | $219.30 | $53.70 | 57,388 |
2019-08-28 | $213.81 | $216.45 | $213.54 | $216.42 | $53.00 | 60,508 |
2019-08-27 | $215.70 | $215.70 | $213.79 | $214.27 | $52.47 | 71,564 |
2019-08-26 | $213.95 | $214.87 | $212.90 | $214.33 | $52.48 | 58,896 |
2019-08-23 | $216.31 | $217.18 | $211.46 | $212.29 | $51.98 | 155,332 |
2019-08-22 | $217.84 | $218.30 | $216.35 | $217.52 | $53.27 | 111,944 |
2019-08-21 | $217.35 | $217.35 | $216.57 | $217.18 | $53.18 | 122,200 |
2019-08-20 | $214.92 | $215.82 | $214.49 | $214.70 | $52.57 | 40,080 |
2019-08-19 | $215.40 | $216.02 | $215.01 | $215.13 | $52.68 | 49,552 |
2019-08-16 | $211.48 | $213.17 | $211.48 | $212.92 | $52.14 | 115,280 |
2019-08-15 | $210.90 | $210.90 | $208.44 | $210.21 | $51.48 | 90,836 |
2019-08-14 | $212.78 | $212.81 | $209.43 | $209.56 | $51.32 | 75,756 |
2019-08-13 | $212.33 | $217.43 | $212.20 | $215.87 | $52.86 | 89,204 |
2019-08-12 | $214.51 | $214.51 | $212.17 | $212.99 | $52.16 | 55,540 |
2019-08-09 | $216.59 | $217.05 | $214.67 | $215.91 | $52.87 | 125,512 |
2019-08-08 | $214.96 | $217.27 | $214.70 | $217.27 | $53.20 | 226,224 |
2019-08-07 | $210.77 | $213.41 | $209.20 | $213.23 | $52.21 | 143,032 |
2019-08-06 | $211.86 | $213.78 | $210.63 | $213.50 | $52.28 | 125,524 |
2019-08-05 | $213.24 | $213.24 | $209.35 | $210.62 | $51.58 | 418,192 |
2019-08-02 | $217.13 | $217.37 | $215.33 | $216.42 | $53.00 | 169,132 |
2019-08-01 | $220.20 | $222.43 | $217.36 | $217.84 | $53.34 | 184,736 |
2019-07-31 | $222.41 | $222.41 | $217.98 | $219.92 | $53.85 | 122,804 |
2019-07-30 | $222.79 | $223.25 | $222.55 | $222.80 | $54.56 | 80,132 |
2019-07-29 | $224.73 | $224.73 | $223.70 | $224.01 | $54.85 | 41,976 |
2019-07-26 | $223.59 | $225.14 | $223.54 | $225.07 | $55.11 | 125,416 |
2019-07-25 | $223.38 | $224.04 | $223.18 | $223.35 | $54.69 | 302,204 |
2019-07-24 | $221.94 | $224.01 | $221.94 | $223.89 | $54.83 | 141,816 |
2019-07-23 | $222.35 | $222.43 | $221.11 | $222.31 | $54.44 | 103,436 |
2019-07-22 | $222.17 | $222.24 | $221.12 | $221.46 | $54.23 | 215,288 |
2019-07-19 | $224.70 | $224.70 | $221.70 | $221.81 | $54.32 | 67,828 |
2019-07-18 | $223.26 | $223.83 | $222.29 | $223.83 | $54.81 | 72,428 |
2019-07-17 | $226.87 | $226.87 | $224.88 | $224.94 | $55.08 | 69,856 |
2019-07-16 | $226.77 | $227.28 | $226.33 | $226.82 | $55.54 | 141,876 |
2019-07-15 | $227.15 | $227.15 | $226.00 | $226.85 | $55.55 | 109,268 |
2019-07-12 | $225.07 | $226.59 | $225.07 | $226.56 | $55.48 | 91,752 |
2019-07-11 | $224.31 | $225.15 | $224.11 | $224.63 | $55.01 | 126,992 |
2019-07-10 | $223.71 | $223.91 | $222.40 | $223.69 | $54.78 | 128,644 |
2019-07-09 | $221.58 | $222.89 | $221.58 | $222.76 | $54.55 | 73,508 |
2019-07-08 | $222.35 | $222.71 | $221.85 | $222.28 | $54.43 | 239,636 |
2019-07-05 | $221.63 | $223.05 | $221.17 | $222.82 | $54.56 | 151,908 |
2019-07-03 | $220.87 | $222.56 | $220.87 | $222.45 | $54.47 | 1,041,904 |
2019-07-02 | $219.62 | $220.68 | $219.34 | $220.68 | $54.04 | 164,916 |
2019-07-01 | $220.12 | $220.57 | $218.57 | $219.53 | $53.76 | 452,560 |
2019-06-28 | $217.19 | $217.88 | $217.08 | $217.72 | $53.31 | 69,772 |
2019-06-27 | $216.10 | $216.99 | $215.84 | $216.82 | $53.09 | 67,384 |
2019-06-26 | $216.23 | $216.23 | $215.42 | $215.50 | $52.77 | 35,632 |
2019-06-25 | $217.34 | $217.34 | $215.32 | $215.67 | $52.81 | 134,732 |
2019-06-24 | $218.32 | $218.34 | $217.18 | $217.23 | $53.19 | 169,008 |
2019-06-21 | $218.64 | $219.51 | $218.19 | $218.19 | $53.43 | 53,152 |
2019-06-20 | $219.87 | $219.87 | $217.50 | $219.21 | $53.68 | 70,280 |
2019-06-19 | $217.43 | $218.29 | $216.30 | $218.15 | $53.42 | 123,808 |
2019-06-18 | $217.63 | $219.00 | $216.98 | $217.14 | $53.17 | 90,828 |
2019-06-17 | $215.42 | $216.26 | $215.42 | $215.89 | $52.87 | 113,560 |
2019-06-14 | $215.48 | $216.03 | $215.13 | $215.67 | $52.70 | 47,848 |
2019-06-13 | $214.25 | $215.61 | $214.25 | $215.45 | $52.65 | 154,680 |
2019-06-12 | $213.17 | $213.80 | $213.17 | $213.49 | $52.17 | 131,760 |
2019-06-11 | $214.74 | $214.74 | $212.97 | $213.41 | $52.15 | 63,872 |
2019-06-10 | $212.97 | $214.69 | $212.93 | $212.95 | $52.04 | 102,268 |
2019-06-07 | $209.80 | $212.24 | $209.80 | $211.71 | $51.73 | 156,584 |
2019-06-06 | $208.13 | $209.22 | $207.15 | $208.86 | $51.04 | 131,108 |
2019-06-05 | $208.02 | $208.02 | $206.16 | $207.83 | $50.78 | 99,732 |
2019-06-04 | $203.99 | $206.92 | $203.99 | $206.92 | $50.56 | 90,344 |
2019-06-03 | $203.69 | $204.03 | $201.27 | $202.23 | $49.42 | 367,332 |
2019-05-31 | $204.24 | $205.02 | $203.76 | $204.11 | $49.88 | 172,448 |
2019-05-30 | $206.30 | $207.55 | $205.79 | $206.53 | $50.47 | 76,340 |
2019-05-29 | $206.18 | $206.28 | $204.64 | $205.64 | $50.25 | 396,712 |
2019-05-28 | $208.96 | $210.04 | $207.40 | $207.45 | $50.69 | 56,664 |
2019-05-24 | $209.10 | $209.10 | $208.04 | $208.18 | $50.87 | 38,972 |
2019-05-23 | $208.81 | $208.81 | $206.95 | $207.99 | $50.82 | 130,968 |
2019-05-22 | $210.90 | $211.80 | $210.59 | $210.74 | $51.50 | 469,928 |
2019-05-21 | $211.21 | $212.31 | $210.83 | $211.87 | $51.77 | 37,052 |
2019-05-20 | $210.22 | $210.86 | $209.52 | $210.27 | $51.38 | 58,808 |
2019-05-17 | $211.17 | $213.96 | $211.17 | $211.87 | $51.77 | 49,612 |
2019-05-16 | $211.80 | $214.16 | $211.80 | $212.93 | $52.03 | 55,036 |
2019-05-15 | $208.22 | $211.28 | $208.22 | $210.89 | $51.53 | 241,220 |
2019-05-14 | $208.80 | $210.15 | $207.92 | $209.38 | $51.16 | 52,924 |
2019-05-13 | $209.69 | $210.00 | $206.98 | $207.81 | $50.78 | 1,890,588 |
2019-05-10 | $212.74 | $214.50 | $209.81 | $213.79 | $52.24 | 172,096 |
2019-05-09 | $212.36 | $213.98 | $211.15 | $213.42 | $52.15 | 188,452 |
2019-05-08 | $213.62 | $214.96 | $213.00 | $214.10 | $52.32 | 93,508 |
2019-05-07 | $215.66 | $216.52 | $212.51 | $214.07 | $52.31 | 240,948 |
2019-05-06 | $214.49 | $217.68 | $214.49 | $217.33 | $53.11 | 100,160 |
2019-05-03 | $216.98 | $218.21 | $216.69 | $217.92 | $53.25 | 1,778,744 |
2019-05-02 | $215.48 | $216.21 | $213.63 | $215.17 | $52.58 | 402,996 |
2019-05-01 | $217.73 | $218.33 | $215.60 | $215.60 | $52.68 | 86,200 |
2019-04-30 | $217.38 | $217.52 | $215.68 | $217.28 | $53.09 | 57,924 |
2019-04-29 | $218.28 | $218.28 | $217.35 | $217.72 | $53.20 | 84,320 |
2019-04-26 | $216.71 | $217.78 | $216.07 | $217.78 | $53.22 | 54,724 |
2019-04-25 | $216.94 | $217.26 | $215.58 | $216.30 | $52.85 | 43,312 |
2019-04-24 | $216.74 | $217.27 | $216.43 | $216.45 | $52.89 | 55,332 |
2019-04-23 | $214.65 | $216.97 | $214.65 | $216.61 | $52.93 | 72,760 |
2019-04-22 | $213.97 | $214.59 | $213.75 | $214.32 | $52.37 | 41,672 |
2019-04-18 | $214.89 | $214.89 | $213.75 | $214.59 | $52.44 | 429,588 |
2019-04-17 | $214.97 | $215.22 | $214.37 | $214.56 | $52.43 | 62,232 |
2019-04-16 | $214.17 | $214.46 | $213.60 | $214.17 | $52.33 | 71,512 |
2019-04-15 | $212.54 | $213.24 | $211.99 | $213.21 | $52.10 | 53,836 |
2019-04-12 | $212.32 | $212.62 | $212.08 | $212.48 | $51.92 | 78,212 |
2019-04-11 | $210.67 | $210.97 | $210.48 | $210.90 | $51.53 | 79,764 |
2019-04-10 | $210.00 | $210.52 | $209.72 | $210.52 | $51.44 | 33,860 |
2019-04-09 | $209.87 | $210.02 | $209.21 | $209.47 | $51.18 | 121,816 |
2019-04-08 | $209.56 | $210.46 | $209.56 | $210.46 | $51.43 | 36,032 |
2019-04-05 | $209.16 | $210.13 | $209.16 | $209.98 | $51.31 | 43,976 |
2019-04-04 | $207.47 | $208.59 | $207.47 | $208.59 | $50.97 | 19,792 |
2019-04-03 | $207.28 | $208.06 | $206.86 | $207.45 | $50.69 | 53,148 |
2019-04-02 | $206.60 | $206.60 | $205.84 | $206.20 | $50.39 | 61,020 |
2019-04-01 | $206.13 | $206.74 | $205.73 | $206.60 | $50.48 | 100,228 |
2019-03-29 | $204.38 | $204.69 | $203.84 | $204.31 | $49.92 | 74,856 |
2019-03-28 | $203.12 | $203.93 | $202.75 | $203.56 | $49.74 | 70,140 |
2019-03-27 | $203.06 | $204.06 | $201.60 | $202.61 | $49.51 | 337,804 |
2019-03-26 | $203.27 | $204.38 | $202.36 | $203.01 | $49.61 | 90,048 |
2019-03-25 | $201.36 | $203.04 | $201.07 | $202.21 | $49.41 | 83,936 |
2019-03-22 | $204.69 | $204.69 | $201.79 | $201.79 | $49.31 | 38,524 |
2019-03-21 | $202.78 | $205.69 | $202.78 | $205.52 | $50.22 | 50,668 |
2019-03-20 | $202.69 | $203.81 | $201.57 | $203.13 | $49.64 | 61,488 |
2019-03-19 | $203.41 | $204.92 | $202.50 | $202.83 | $49.48 | 70,800 |
2019-03-18 | $201.64 | $203.01 | $201.64 | $202.75 | $49.46 | 35,876 |
2019-03-15 | $201.21 | $201.84 | $200.53 | $201.58 | $49.17 | 38,048 |
2019-03-14 | $200.53 | $200.76 | $200.07 | $200.36 | $48.88 | 43,744 |
2019-03-13 | $200.23 | $201.33 | $200.23 | $200.68 | $48.95 | 85,032 |
2019-03-12 | $199.43 | $199.86 | $198.84 | $199.63 | $48.70 | 43,272 |
2019-03-11 | $196.98 | $199.29 | $196.98 | $199.22 | $48.60 | 46,252 |
2019-03-08 | $195.79 | $196.46 | $195.00 | $196.46 | $47.93 | 80,096 |
2019-03-07 | $199.42 | $199.42 | $196.72 | $197.19 | $48.10 | 130,872 |
2019-03-06 | $200.93 | $201.03 | $199.80 | $199.99 | $48.79 | 41,228 |
2019-03-05 | $200.90 | $201.39 | $200.64 | $200.96 | $49.02 | 60,464 |
2019-03-04 | $201.96 | $201.96 | $199.01 | $200.39 | $48.88 | 74,756 |
2019-03-01 | $201.42 | $201.61 | $200.36 | $201.11 | $49.06 | 86,968 |
2019-02-28 | $199.83 | $200.63 | $199.59 | $200.00 | $48.79 | 76,700 |
2019-02-27 | $200.52 | $200.63 | $199.51 | $200.37 | $48.88 | 28,008 |
2019-02-26 | $199.98 | $201.12 | $199.87 | $200.74 | $48.97 | 93,160 |
2019-02-25 | $202.35 | $202.35 | $200.60 | $200.60 | $48.94 | 48,128 |
2019-02-22 | $200.69 | $201.39 | $200.69 | $201.31 | $49.11 | 32,220 |
2019-02-21 | $199.91 | $200.35 | $199.22 | $200.09 | $48.81 | 59,952 |
2019-02-20 | $200.73 | $200.73 | $199.79 | $200.28 | $48.86 | 156,068 |
2019-02-19 | $199.45 | $201.26 | $199.45 | $200.76 | $48.97 | 73,244 |
2019-02-15 | $199.32 | $200.04 | $199.11 | $199.66 | $48.71 | 48,904 |
2019-02-14 | $196.73 | $198.95 | $195.99 | $198.13 | $48.33 | 53,280 |
2019-02-13 | $198.03 | $198.44 | $197.42 | $198.11 | $48.33 | 57,868 |
2019-02-12 | $196.16 | $197.44 | $196.16 | $197.36 | $48.14 | 65,948 |
2019-02-11 | $195.71 | $195.71 | $194.54 | $194.79 | $47.52 | 48,808 |
2019-02-08 | $194.60 | $195.08 | $193.66 | $195.08 | $47.59 | 256,708 |
2019-02-07 | $195.69 | $196.12 | $194.27 | $195.88 | $47.78 | 69,992 |
2019-02-06 | $197.95 | $197.95 | $196.53 | $196.81 | $48.01 | 326,852 |
2019-02-05 | $196.63 | $198.09 | $196.63 | $197.71 | $48.23 | 106,252 |
2019-02-04 | $194.53 | $196.21 | $194.53 | $196.21 | $47.86 | 157,200 |
2019-02-01 | $195.37 | $196.17 | $194.40 | $194.70 | $47.50 | 496,412 |
2019-01-31 | $194.78 | $197.71 | $194.78 | $197.17 | $48.10 | 127,440 |
2019-01-30 | $193.27 | $195.01 | $192.39 | $194.39 | $47.42 | 63,552 |
2019-01-29 | $192.78 | $192.78 | $190.90 | $191.63 | $46.75 | 127,296 |
2019-01-28 | $192.18 | $192.90 | $191.16 | $192.90 | $47.06 | 80,760 |
2019-01-25 | $194.17 | $194.37 | $193.45 | $193.79 | $47.27 | 97,072 |
2019-01-24 | $191.60 | $192.43 | $191.13 | $192.23 | $46.89 | 215,952 |
2019-01-23 | $191.84 | $192.42 | $189.55 | $191.61 | $46.74 | 121,732 |
2019-01-22 | $193.06 | $193.14 | $189.40 | $190.81 | $46.55 | 229,456 |
2019-01-18 | $194.35 | $195.10 | $193.36 | $194.34 | $47.41 | 145,880 |
2019-01-17 | $191.23 | $193.50 | $191.23 | $192.95 | $47.07 | 217,608 |
2019-01-16 | $192.09 | $193.22 | $191.84 | $191.87 | $46.81 | 100,152 |
2019-01-15 | $190.19 | $192.09 | $190.19 | $191.85 | $46.80 | 163,100 |
2019-01-14 | $189.23 | $190.90 | $188.52 | $189.64 | $46.26 | 133,948 |
2019-01-11 | $190.28 | $191.15 | $190.04 | $190.96 | $46.58 | 59,588 |
2019-01-10 | $189.12 | $191.09 | $188.32 | $191.03 | $46.60 | 217,816 |
2019-01-09 | $190.72 | $191.69 | $189.92 | $191.09 | $46.62 | 234,660 |
2019-01-08 | $190.72 | $190.89 | $188.15 | $190.49 | $46.47 | 188,960 |
2019-01-07 | $185.82 | $189.53 | $185.82 | $188.54 | $45.99 | 180,584 |
2019-01-04 | $181.77 | $186.23 | $181.70 | $185.15 | $45.17 | 272,804 |
2019-01-03 | $180.73 | $181.66 | $178.71 | $178.94 | $43.65 | 361,620 |
2019-01-02 | $177.72 | $182.68 | $177.72 | $182.12 | $44.43 | 726,432 |
2018-12-31 | $180.49 | $181.11 | $178.90 | $180.90 | $44.13 | 760,932 |
2018-12-28 | $179.34 | $181.38 | $177.23 | $178.68 | $43.59 | 397,304 |
2018-12-27 | $175.31 | $178.42 | $171.65 | $178.42 | $43.52 | 641,292 |
2018-12-26 | $169.21 | $177.71 | $169.21 | $177.69 | $43.35 | 552,512 |
2018-12-24 | $170.15 | $171.96 | $168.10 | $168.12 | $41.01 | 382,076 |
2018-12-21 | $176.94 | $178.70 | $171.14 | $171.66 | $41.88 | 317,636 |
2018-12-20 | $180.06 | $180.53 | $174.36 | $176.72 | $43.11 | 323,396 |
2018-12-19 | $184.44 | $186.94 | $180.12 | $180.95 | $44.14 | 331,520 |
2018-12-18 | $184.91 | $185.77 | $183.10 | $184.54 | $45.02 | 397,792 |
2018-12-17 | $186.77 | $187.44 | $182.40 | $183.50 | $44.76 | 209,004 |
2018-12-14 | $189.85 | $191.38 | $187.63 | $188.15 | $45.80 | 180,416 |
2018-12-13 | $193.73 | $193.73 | $191.03 | $192.03 | $46.75 | 102,672 |
2018-12-12 | $193.31 | $195.26 | $192.96 | $192.96 | $46.97 | 114,728 |
2018-12-11 | $194.17 | $194.31 | $189.88 | $191.22 | $46.55 | 152,712 |
2018-12-10 | $191.02 | $192.20 | $187.96 | $191.49 | $46.62 | 276,996 |
2018-12-07 | $196.26 | $197.30 | $190.54 | $190.95 | $46.48 | 176,556 |
2018-12-06 | $191.99 | $196.79 | $191.52 | $196.77 | $47.90 | 275,936 |
2018-12-04 | $201.57 | $202.16 | $194.96 | $195.28 | $47.54 | 386,516 |
2018-12-03 | $203.30 | $203.76 | $201.25 | $202.41 | $49.27 | 347,720 |
2018-11-30 | $199.01 | $199.72 | $198.50 | $199.42 | $48.55 | 188,200 |
2018-11-29 | $198.71 | $200.03 | $197.74 | $199.20 | $48.49 | 203,572 |
2018-11-28 | $194.59 | $199.19 | $194.18 | $199.19 | $48.49 | 324,064 |
2018-11-27 | $191.43 | $193.61 | $191.12 | $193.30 | $47.06 | 1,030,500 |
2018-11-26 | $191.05 | $192.07 | $190.46 | $192.00 | $46.74 | 297,676 |
2018-11-23 | $188.05 | $189.54 | $188.05 | $188.74 | $45.95 | 12,968 |
2018-11-21 | $189.02 | $190.62 | $188.98 | $189.07 | $46.03 | 104,028 |
2018-11-20 | $187.10 | $189.87 | $186.30 | $187.18 | $45.57 | 258,904 |
2018-11-19 | $196.36 | $196.66 | $191.56 | $192.03 | $46.75 | 98,804 |
2018-11-16 | $196.08 | $197.32 | $195.33 | $196.61 | $47.86 | 151,508 |
2018-11-15 | $196.24 | $197.84 | $193.28 | $197.78 | $48.15 | 227,604 |
2018-11-14 | $200.65 | $201.15 | $196.75 | $197.45 | $48.07 | 119,604 |
2018-11-13 | $199.79 | $200.64 | $198.49 | $199.02 | $48.45 | 105,668 |
2018-11-12 | $202.38 | $202.38 | $198.87 | $199.13 | $48.48 | 98,964 |
2018-11-09 | $204.28 | $204.67 | $201.86 | $203.10 | $49.44 | 73,120 |
2018-11-08 | $204.90 | $206.14 | $204.43 | $205.17 | $49.95 | 176,316 |
2018-11-07 | $201.39 | $205.30 | $201.21 | $205.24 | $49.96 | 252,024 |
2018-11-06 | $198.52 | $199.81 | $198.33 | $199.68 | $48.61 | 96,900 |
2018-11-05 | $198.63 | $199.01 | $196.93 | $198.59 | $48.34 | 122,500 |
2018-11-02 | $199.85 | $200.87 | $196.94 | $198.47 | $48.31 | 404,432 |
2018-11-01 | $195.67 | $198.74 | $194.60 | $198.48 | $48.32 | 876,648 |
2018-10-31 | $194.65 | $196.56 | $194.46 | $194.59 | $47.37 | 154,364 |
2018-10-30 | $188.39 | $192.59 | $187.48 | $192.44 | $46.85 | 175,744 |
2018-10-29 | $192.94 | $194.25 | $186.24 | $189.13 | $46.04 | 290,388 |
2018-10-26 | $192.43 | $193.97 | $189.33 | $190.96 | $46.49 | 331,500 |
2018-10-25 | $193.37 | $197.95 | $192.99 | $197.01 | $47.96 | 404,180 |
2018-10-24 | $198.77 | $198.92 | $191.26 | $191.26 | $46.56 | 438,352 |
2018-10-23 | $196.71 | $199.43 | $194.89 | $198.74 | $48.38 | 1,376,332 |
2018-10-22 | $199.61 | $200.97 | $198.21 | $199.35 | $48.53 | 200,812 |
2018-10-19 | $200.05 | $201.39 | $198.31 | $198.78 | $48.39 | 100,660 |
2018-10-18 | $202.36 | $202.58 | $198.94 | $199.30 | $48.52 | 124,416 |
2018-10-17 | $203.25 | $203.72 | $200.82 | $203.06 | $49.43 | 212,812 |
2018-10-16 | $199.28 | $202.78 | $199.23 | $202.62 | $49.33 | 154,028 |
2018-10-15 | $198.27 | $199.35 | $197.17 | $198.13 | $48.23 | 119,076 |
2018-10-12 | $198.29 | $198.71 | $195.54 | $198.69 | $48.37 | 201,584 |
2018-10-11 | $196.04 | $197.45 | $192.41 | $193.85 | $47.19 | 494,620 |
2018-10-10 | $204.02 | $204.02 | $197.07 | $197.20 | $48.01 | 263,600 |
2018-10-09 | $203.83 | $205.98 | $203.83 | $204.20 | $49.71 | 79,924 |
2018-10-08 | $202.75 | $204.43 | $201.66 | $203.99 | $49.66 | 332,868 |
2018-10-05 | $205.82 | $206.30 | $202.05 | $203.46 | $49.53 | 669,516 |
2018-10-04 | $208.18 | $208.50 | $204.90 | $205.89 | $50.12 | 192,852 |
2018-10-03 | $210.20 | $210.20 | $208.40 | $208.57 | $50.77 | 198,644 |
2018-10-02 | $210.85 | $211.20 | $209.15 | $209.39 | $50.97 | 83,876 |
2018-10-01 | $213.17 | $213.17 | $210.96 | $211.17 | $51.41 | 480,128 |
2018-09-28 | $211.59 | $212.52 | $211.54 | $211.74 | $51.55 | 224,404 |
2018-09-27 | $211.22 | $212.41 | $211.22 | $211.88 | $51.58 | 39,608 |
2018-09-26 | $210.49 | $212.54 | $210.49 | $210.96 | $51.36 | 76,044 |
2018-09-25 | $210.13 | $210.66 | $209.74 | $210.60 | $51.16 | 127,032 |
2018-09-24 | $209.49 | $209.62 | $208.51 | $209.52 | $50.90 | 62,492 |
2018-09-21 | $212.06 | $212.06 | $210.45 | $210.63 | $51.17 | 57,632 |
2018-09-20 | $210.57 | $211.33 | $210.41 | $211.01 | $51.26 | 56,732 |
2018-09-19 | $210.03 | $210.03 | $209.23 | $209.66 | $50.93 | 43,456 |
2018-09-18 | $207.60 | $210.06 | $207.60 | $209.84 | $50.98 | 72,624 |
2018-09-17 | $209.48 | $209.48 | $207.29 | $207.35 | $50.37 | 36,100 |
2018-09-14 | $210.99 | $210.99 | $209.30 | $209.86 | $50.98 | 65,740 |
2018-09-13 | $211.04 | $211.53 | $210.47 | $210.68 | $51.18 | 63,600 |
2018-09-12 | $210.15 | $210.66 | $209.51 | $210.59 | $51.16 | 113,688 |
2018-09-11 | $208.56 | $210.48 | $208.25 | $210.33 | $51.10 | 162,944 |
2018-09-10 | $209.61 | $209.61 | $208.52 | $208.98 | $50.77 | 45,000 |
2018-09-07 | $206.86 | $209.42 | $206.86 | $208.27 | $50.60 | 88,112 |
2018-09-06 | $209.05 | $209.20 | $207.00 | $207.84 | $50.49 | 53,476 |
2018-09-05 | $210.46 | $210.46 | $208.47 | $208.60 | $50.68 | 73,284 |
2018-09-04 | $210.20 | $211.09 | $209.45 | $210.95 | $51.25 | 150,448 |
2018-08-31 | $209.05 | $210.15 | $209.05 | $210.08 | $51.04 | 73,984 |
2018-08-30 | $209.15 | $210.00 | $208.54 | $209.09 | $50.80 | 48,916 |
2018-08-29 | $208.17 | $209.76 | $207.95 | $209.70 | $50.94 | 89,808 |
2018-08-28 | $207.72 | $207.91 | $207.18 | $207.63 | $50.44 | 33,204 |
2018-08-27 | $207.31 | $207.60 | $206.94 | $207.13 | $50.32 | 59,608 |
2018-08-24 | $205.58 | $206.64 | $205.58 | $206.28 | $50.11 | 50,080 |
2018-08-23 | $205.56 | $206.14 | $205.02 | $205.04 | $49.81 | 243,632 |
2018-08-22 | $205.22 | $206.23 | $205.19 | $205.51 | $49.93 | 68,152 |
2018-08-21 | $204.19 | $205.73 | $204.19 | $205.14 | $49.84 | 95,100 |
2018-08-20 | $203.15 | $203.90 | $202.76 | $203.90 | $49.54 | 170,624 |
2018-08-17 | $201.93 | $202.90 | $201.39 | $202.61 | $49.22 | 63,036 |
2018-08-16 | $202.87 | $203.28 | $202.21 | $202.42 | $49.18 | 129,936 |
2018-08-15 | $201.77 | $201.77 | $199.78 | $200.84 | $48.79 | 89,820 |
2018-08-14 | $201.61 | $203.18 | $201.58 | $202.95 | $49.30 | 44,284 |
2018-08-13 | $201.67 | $202.18 | $200.71 | $200.79 | $48.78 | 81,304 |
2018-08-10 | $201.53 | $202.18 | $201.00 | $201.35 | $48.92 | 203,316 |
2018-08-09 | $202.07 | $203.19 | $202.07 | $202.57 | $49.21 | 108,448 |
2018-08-08 | $201.86 | $202.24 | $201.36 | $202.15 | $49.11 | 94,836 |
2018-08-07 | $201.52 | $202.14 | $201.41 | $201.83 | $49.03 | 91,568 |
2018-08-06 | $199.60 | $201.11 | $199.56 | $200.96 | $48.82 | 43,436 |
2018-08-03 | $199.33 | $199.76 | $199.05 | $199.55 | $48.48 | 58,252 |
2018-08-02 | $196.48 | $199.04 | $196.40 | $198.88 | $48.32 | 131,032 |
2018-08-01 | $198.40 | $198.51 | $196.64 | $197.61 | $48.01 | 139,288 |
2018-07-31 | $198.03 | $199.15 | $197.66 | $198.35 | $48.19 | 175,896 |
2018-07-30 | $199.35 | $199.35 | $197.38 | $197.66 | $48.02 | 117,144 |
2018-07-27 | $202.28 | $202.80 | $198.62 | $199.90 | $48.56 | 284,280 |
2018-07-26 | $200.15 | $200.80 | $199.60 | $199.88 | $48.56 | 46,636 |
2018-07-25 | $198.55 | $200.27 | $197.66 | $200.16 | $48.63 | 100,988 |
2018-07-24 | $200.68 | $200.68 | $198.16 | $198.60 | $48.25 | 61,512 |
2018-07-23 | $199.40 | $199.60 | $198.60 | $199.33 | $48.43 | 49,952 |
2018-07-20 | $200.27 | $200.47 | $199.55 | $199.55 | $48.48 | 26,992 |
2018-07-19 | $200.46 | $201.34 | $200.29 | $200.37 | $48.68 | 53,788 |
2018-07-18 | $200.86 | $201.13 | $200.45 | $200.81 | $48.78 | 65,780 |
2018-07-17 | $198.57 | $201.02 | $198.30 | $200.63 | $48.74 | 60,104 |
2018-07-16 | $200.71 | $200.71 | $200.03 | $200.43 | $48.69 | 38,956 |
2018-07-13 | $199.57 | $200.50 | $199.53 | $200.35 | $48.67 | 53,512 |
2018-07-12 | $198.87 | $199.46 | $198.45 | $199.45 | $48.45 | 54,352 |
2018-07-11 | $197.65 | $198.34 | $197.57 | $198.02 | $48.11 | 55,128 |
2018-07-10 | $198.56 | $198.88 | $197.94 | $198.69 | $48.27 | 222,096 |
2018-07-09 | $197.41 | $198.33 | $197.18 | $198.33 | $48.18 | 56,584 |
2018-07-06 | $194.59 | $196.42 | $194.18 | $196.29 | $47.69 | 287,520 |
2018-07-05 | $194.44 | $194.67 | $193.03 | $194.47 | $47.24 | 161,824 |
2018-07-03 | $195.56 | $195.56 | $193.30 | $193.33 | $46.97 | 187,908 |
2018-07-02 | $192.95 | $194.10 | $192.17 | $194.10 | $47.15 | 962,880 |
2018-06-29 | $194.82 | $195.22 | $193.75 | $193.75 | $47.07 | 183,368 |
2018-06-28 | $193.04 | $194.08 | $192.26 | $193.94 | $47.12 | 41,064 |
2018-06-27 | $196.17 | $196.83 | $193.12 | $193.12 | $46.92 | 82,724 |
2018-06-26 | $195.38 | $195.94 | $194.73 | $195.43 | $47.48 | 47,788 |
2018-06-25 | $198.05 | $198.05 | $194.04 | $195.08 | $47.29 | 111,736 |
2018-06-22 | $199.95 | $200.07 | $198.89 | $199.06 | $48.26 | 138,384 |
2018-06-21 | $200.40 | $200.56 | $198.73 | $198.93 | $48.23 | 56,872 |
2018-06-20 | $199.88 | $200.28 | $199.35 | $199.82 | $48.44 | 46,184 |
2018-06-19 | $196.93 | $198.63 | $196.84 | $198.63 | $48.15 | 40,288 |
2018-06-18 | $197.96 | $198.78 | $197.81 | $198.52 | $48.13 | 25,848 |
2018-06-15 | $197.92 | $198.95 | $197.66 | $198.91 | $48.22 | 39,264 |
2018-06-14 | $197.12 | $198.52 | $197.12 | $198.43 | $48.11 | 47,632 |
2018-06-13 | $196.29 | $197.28 | $196.09 | $196.40 | $47.61 | 95,888 |
2018-06-12 | $195.51 | $196.19 | $195.43 | $196.04 | $47.53 | 133,172 |
2018-06-11 | $194.25 | $195.51 | $194.25 | $195.23 | $47.33 | 112,936 |
2018-06-08 | $193.55 | $194.32 | $193.55 | $194.27 | $47.10 | 31,024 |
2018-06-07 | $193.85 | $194.52 | $193.49 | $194.07 | $47.05 | 56,772 |
2018-06-06 | $192.18 | $193.52 | $191.45 | $193.48 | $46.91 | 68,580 |
2018-06-05 | $191.14 | $191.97 | $191.12 | $191.83 | $46.51 | 89,764 |
2018-06-04 | $189.37 | $191.03 | $189.37 | $191.03 | $46.31 | 41,944 |
2018-06-01 | $188.26 | $189.07 | $188.26 | $188.74 | $45.76 | 55,936 |
2018-05-31 | $188.89 | $188.89 | $187.26 | $187.74 | $45.51 | 71,676 |
2018-05-30 | $188.08 | $189.23 | $187.89 | $189.13 | $45.85 | 65,532 |
2018-05-29 | $187.70 | $188.32 | $186.37 | $187.16 | $45.37 | 68,352 |
2018-05-25 | $187.89 | $189.26 | $187.89 | $188.57 | $45.72 | 52,308 |
2018-05-24 | $187.36 | $188.35 | $186.64 | $188.08 | $45.60 | 57,096 |
2018-05-23 | $185.93 | $187.69 | $185.93 | $187.66 | $45.49 | 67,696 |
2018-05-22 | $188.45 | $188.81 | $186.63 | $186.75 | $45.27 | 34,840 |
2018-05-21 | $187.80 | $188.14 | $187.41 | $187.72 | $45.51 | 37,908 |
2018-05-18 | $187.09 | $187.12 | $186.80 | $186.81 | $45.29 | 35,900 |
2018-05-17 | $187.41 | $188.63 | $187.08 | $187.34 | $45.42 | 51,908 |
2018-05-16 | $186.82 | $188.46 | $186.82 | $188.00 | $45.58 | 432,944 |
2018-05-15 | $186.41 | $186.54 | $185.68 | $186.32 | $45.17 | 88,036 |
2018-05-14 | $187.31 | $187.79 | $187.28 | $187.37 | $45.42 | 47,408 |
2018-05-11 | $186.53 | $187.14 | $186.26 | $186.88 | $45.31 | 34,492 |
2018-05-10 | $185.92 | $186.87 | $185.90 | $186.42 | $45.19 | 71,200 |
2018-05-09 | $185.73 | $186.04 | $184.56 | $185.83 | $45.05 | 67,496 |
2018-05-08 | $185.74 | $186.17 | $184.50 | $185.42 | $44.95 | 220,356 |
2018-05-07 | $186.85 | $186.85 | $185.88 | $186.06 | $45.11 | 29,196 |
2018-05-04 | $182.74 | $186.33 | $182.74 | $185.89 | $45.07 | 91,908 |
2018-05-03 | $183.58 | $183.82 | $181.20 | $183.33 | $44.44 | 71,256 |
2018-05-02 | $184.57 | $186.02 | $184.16 | $184.33 | $44.69 | 77,368 |
2018-05-01 | $185.11 | $185.84 | $183.66 | $185.75 | $45.03 | 75,964 |
2018-04-30 | $186.70 | $187.54 | $185.42 | $185.44 | $44.96 | 66,552 |
2018-04-27 | $187.59 | $187.59 | $185.49 | $185.84 | $45.05 | 83,916 |
2018-04-26 | $184.06 | $185.72 | $183.79 | $185.25 | $44.91 | 88,696 |
2018-04-25 | $182.10 | $183.40 | $180.67 | $182.99 | $44.36 | 73,844 |
2018-04-24 | $185.72 | $185.72 | $181.17 | $182.20 | $44.17 | 91,980 |
2018-04-23 | $185.32 | $186.02 | $184.09 | $184.85 | $44.81 | 53,068 |
2018-04-20 | $186.64 | $186.71 | $184.25 | $184.63 | $44.76 | 65,120 |
2018-04-19 | $186.92 | $187.16 | $185.70 | $186.52 | $45.22 | 84,116 |
2018-04-18 | $186.30 | $187.58 | $186.30 | $186.97 | $45.33 | 62,932 |
2018-04-17 | $184.52 | $186.01 | $184.52 | $185.74 | $45.03 | 102,388 |
2018-04-16 | $181.77 | $183.28 | $181.33 | $182.54 | $44.25 | 72,668 |
2018-04-13 | $182.50 | $182.54 | $180.40 | $180.86 | $43.85 | 51,552 |
2018-04-12 | $181.89 | $182.58 | $181.26 | $181.77 | $44.07 | 75,884 |
2018-04-11 | $181.00 | $182.48 | $180.67 | $180.83 | $43.84 | 60,184 |
2018-04-10 | $181.93 | $181.93 | $180.01 | $181.46 | $43.99 | 185,088 |
2018-04-09 | $181.38 | $182.27 | $179.59 | $179.76 | $43.58 | 109,600 |
2018-04-06 | $183.44 | $183.57 | $179.08 | $180.19 | $43.68 | 79,904 |
2018-04-05 | $183.13 | $184.33 | $182.56 | $183.92 | $44.59 | 69,280 |
2018-04-04 | $176.23 | $182.07 | $176.23 | $181.78 | $44.07 | 124,092 |
2018-04-03 | $177.73 | $179.62 | $176.47 | $178.90 | $43.37 | 581,196 |
2018-04-02 | $181.12 | $181.12 | $175.36 | $176.96 | $42.90 | 1,600,980 |
2018-03-29 | $180.07 | $182.93 | $179.08 | $182.32 | $44.20 | 76,484 |
2018-03-28 | $180.60 | $181.89 | $178.87 | $179.96 | $43.63 | 335,712 |
2018-03-27 | $185.36 | $185.95 | $180.54 | $181.49 | $44.00 | 237,820 |
2018-03-26 | $183.20 | $185.21 | $181.11 | $185.04 | $44.86 | 257,256 |
2018-03-23 | $183.93 | $184.20 | $179.98 | $180.01 | $43.64 | 137,880 |
2018-03-22 | $185.91 | $186.17 | $183.55 | $183.62 | $44.52 | 101,016 |
2018-03-21 | $187.76 | $188.89 | $187.18 | $187.60 | $45.38 | 93,380 |
2018-03-20 | $187.43 | $188.20 | $187.43 | $188.07 | $45.50 | 44,388 |
2018-03-19 | $188.75 | $188.75 | $185.93 | $187.08 | $45.26 | 129,852 |
2018-03-16 | $189.71 | $190.48 | $189.63 | $189.63 | $45.87 | 30,940 |
2018-03-15 | $190.23 | $190.67 | $189.33 | $189.68 | $45.88 | 118,512 |
2018-03-14 | $191.38 | $191.38 | $189.59 | $189.86 | $45.93 | 68,368 |
2018-03-13 | $192.85 | $192.85 | $190.29 | $190.61 | $46.11 | 94,712 |
2018-03-12 | $191.98 | $192.46 | $191.52 | $191.96 | $46.44 | 51,896 |
2018-03-09 | $189.52 | $191.48 | $189.11 | $191.48 | $46.32 | 85,848 |
2018-03-08 | $188.50 | $188.69 | $187.97 | $188.34 | $45.56 | 84,460 |
2018-03-07 | $187.21 | $187.87 | $186.84 | $187.85 | $45.44 | 32,164 |
2018-03-06 | $188.80 | $188.89 | $187.74 | $188.89 | $45.69 | 60,532 |
2018-03-05 | $185.26 | $188.32 | $184.92 | $187.97 | $45.47 | 66,128 |
2018-03-02 | $183.37 | $186.11 | $182.86 | $186.02 | $45.00 | 113,656 |
2018-03-01 | $187.30 | $188.06 | $183.94 | $185.48 | $44.87 | 137,100 |
2018-02-28 | $188.84 | $189.54 | $187.47 | $187.47 | $45.35 | 51,032 |
2018-02-27 | $191.27 | $191.27 | $187.86 | $187.86 | $45.44 | 144,524 |
2018-02-26 | $190.80 | $191.45 | $190.43 | $191.35 | $46.29 | 128,588 |
2018-02-23 | $188.39 | $189.88 | $187.79 | $189.88 | $45.93 | 52,000 |
2018-02-22 | $187.96 | $188.82 | $187.02 | $187.24 | $45.29 | 44,992 |
2018-02-21 | $188.58 | $189.98 | $187.94 | $187.94 | $45.46 | 52,132 |
2018-02-20 | $188.15 | $189.58 | $187.56 | $187.61 | $45.38 | 62,740 |
2018-02-16 | $189.01 | $190.67 | $188.99 | $189.39 | $45.81 | 576,664 |
2018-02-15 | $188.60 | $189.44 | $187.04 | $189.39 | $45.81 | 104,596 |
2018-02-14 | $184.09 | $187.91 | $184.09 | $187.46 | $45.35 | 71,584 |
2018-02-13 | $182.98 | $185.22 | $182.98 | $185.03 | $44.76 | 87,728 |
2018-02-12 | $183.08 | $184.61 | $181.65 | $183.61 | $44.42 | 137,744 |
2018-02-09 | $182.21 | $182.92 | $175.23 | $181.28 | $43.85 | 236,640 |
2018-02-08 | $188.30 | $188.30 | $180.67 | $180.67 | $43.71 | 109,060 |
2018-02-07 | $188.21 | $190.79 | $188.11 | $188.27 | $45.54 | 164,204 |
2018-02-06 | $180.78 | $188.62 | $179.91 | $188.38 | $45.57 | 581,876 |
2018-02-05 | $189.30 | $191.52 | $183.60 | $184.45 | $44.62 | 146,360 |
2018-02-02 | $194.21 | $195.18 | $191.11 | $191.14 | $46.24 | 126,620 |
2018-02-01 | $194.09 | $195.58 | $193.05 | $193.38 | $46.78 | 204,572 |
2018-01-31 | $197.06 | $197.47 | $195.03 | $195.40 | $47.27 | 104,140 |
2018-01-30 | $195.85 | $196.69 | $195.14 | $196.26 | $47.48 | 105,496 |
2018-01-29 | $197.45 | $198.53 | $197.13 | $197.62 | $47.81 | 101,504 |
2018-01-26 | $196.34 | $197.49 | $195.84 | $197.46 | $47.77 | 112,912 |
2018-01-25 | $196.30 | $196.30 | $194.94 | $195.75 | $47.35 | 58,196 |
2018-01-24 | $195.80 | $196.69 | $194.09 | $195.61 | $47.32 | 98,248 |
2018-01-23 | $194.69 | $195.47 | $194.34 | $195.30 | $47.24 | 79,556 |
2018-01-22 | $191.94 | $193.92 | $191.85 | $193.91 | $46.91 | 46,116 |
2018-01-19 | $191.72 | $191.89 | $190.68 | $191.89 | $46.42 | 123,560 |
2018-01-18 | $190.21 | $190.73 | $189.90 | $190.36 | $46.05 | 45,928 |
2018-01-17 | $190.06 | $190.56 | $189.42 | $190.20 | $46.01 | 64,424 |
2018-01-16 | $191.14 | $191.68 | $188.93 | $189.20 | $45.77 | 167,656 |
2018-01-12 | $188.04 | $190.25 | $188.04 | $190.07 | $45.98 | 108,260 |
2018-01-11 | $185.00 | $187.69 | $185.00 | $187.69 | $45.40 | 67,952 |
2018-01-10 | $183.76 | $184.65 | $183.47 | $184.65 | $44.67 | 53,124 |
2018-01-09 | $184.70 | $184.78 | $183.98 | $184.29 | $44.58 | 116,208 |
2018-01-08 | $183.92 | $184.16 | $183.72 | $184.14 | $44.54 | 201,492 |
2018-01-05 | $183.11 | $183.89 | $182.88 | $183.89 | $44.48 | 152,660 |
2018-01-04 | $182.97 | $183.07 | $181.60 | $182.45 | $44.14 | 209,332 |
2018-01-03 | $181.99 | $182.50 | $181.99 | $182.38 | $44.12 | 162,556 |
2018-01-02 | $179.96 | $181.77 | $179.96 | $181.66 | $43.94 | 495,828 |
2017-12-29 | $180.31 | $180.37 | $179.25 | $179.25 | $43.36 | 60,144 |
2017-12-28 | $180.43 | $180.43 | $179.92 | $180.39 | $43.64 | 318,700 |
2017-12-27 | $180.41 | $180.41 | $179.80 | $179.94 | $43.53 | 63,784 |
2017-12-26 | $179.80 | $180.39 | $179.80 | $180.16 | $43.58 | 27,616 |
2017-12-22 | $180.13 | $180.13 | $179.62 | $179.84 | $43.50 | 80,728 |
2017-12-21 | $179.43 | $180.50 | $179.43 | $180.07 | $43.56 | 40,084 |
2017-12-20 | $180.14 | $180.14 | $179.07 | $179.13 | $43.33 | 31,672 |
2017-12-19 | $179.72 | $179.72 | $179.13 | $179.40 | $43.40 | 32,940 |
2017-12-18 | $179.88 | $180.12 | $179.47 | $179.88 | $43.43 | 44,684 |
2017-12-15 | $178.01 | $178.84 | $178.01 | $178.36 | $43.06 | 98,240 |
2017-12-14 | $177.07 | $177.67 | $177.00 | $177.18 | $42.77 | 69,416 |
2017-12-13 | $177.06 | $177.16 | $176.70 | $176.79 | $42.68 | 89,832 |
2017-12-12 | $177.43 | $177.43 | $176.78 | $176.81 | $42.68 | 72,580 |
2017-12-11 | $176.54 | $176.88 | $176.45 | $176.84 | $42.69 | 47,624 |
2017-12-08 | $176.34 | $176.90 | $176.26 | $176.34 | $42.57 | 39,304 |
2017-12-07 | $175.07 | $175.89 | $175.07 | $175.57 | $42.38 | 111,632 |
2017-12-06 | $175.72 | $175.94 | $175.07 | $175.07 | $42.26 | 356,184 |
2017-12-05 | $177.25 | $177.30 | $176.00 | $176.00 | $42.49 | 469,256 |
2017-12-04 | $176.64 | $177.96 | $176.64 | $177.04 | $42.74 | 304,588 |
2017-12-01 | $174.58 | $175.47 | $173.12 | $175.13 | $42.28 | 1,162,552 |
2017-11-30 | $174.60 | $175.79 | $174.00 | $175.27 | $42.31 | 129,016 |
2017-11-29 | $172.76 | $174.31 | $172.76 | $174.00 | $42.01 | 142,876 |
2017-11-28 | $170.85 | $172.63 | $170.04 | $172.62 | $41.67 | 80,200 |
2017-11-27 | $170.90 | $171.13 | $170.40 | $170.50 | $41.16 | 21,456 |
2017-11-24 | $170.74 | $170.74 | $170.52 | $170.53 | $41.17 | 11,928 |
2017-11-22 | $170.27 | $170.67 | $169.68 | $170.43 | $41.14 | 35,892 |
2017-11-21 | $169.55 | $170.08 | $169.26 | $170.01 | $41.04 | 50,564 |
2017-11-20 | $169.16 | $169.28 | $168.88 | $169.07 | $40.82 | 65,580 |
2017-11-17 | $168.97 | $169.27 | $168.75 | $169.12 | $40.83 | 63,784 |
2017-11-16 | $167.11 | $168.68 | $167.11 | $168.53 | $40.69 | 104,516 |
2017-11-15 | $166.13 | $166.61 | $165.70 | $166.37 | $40.16 | 213,476 |
2017-11-14 | $166.28 | $167.03 | $166.13 | $167.00 | $40.32 | 73,252 |
2017-11-13 | $166.35 | $167.56 | $166.35 | $166.93 | $40.30 | 70,140 |
2017-11-10 | $166.09 | $166.95 | $166.09 | $166.75 | $40.26 | 68,964 |
2017-11-09 | $164.98 | $166.24 | $164.86 | $166.10 | $40.10 | 75,388 |
2017-11-08 | $165.42 | $165.99 | $165.23 | $165.78 | $40.02 | 86,984 |
2017-11-07 | $166.06 | $166.39 | $165.33 | $165.43 | $39.94 | 63,464 |
2017-11-06 | $165.51 | $166.39 | $165.18 | $166.32 | $40.15 | 76,024 |
2017-11-03 | $164.74 | $165.68 | $164.27 | $165.50 | $39.95 | 111,056 |
2017-11-02 | $165.38 | $165.38 | $164.44 | $164.84 | $39.79 | 56,780 |
2017-11-01 | $165.70 | $166.07 | $165.35 | $165.35 | $39.92 | 54,828 |
2017-10-31 | $165.08 | $165.25 | $165.03 | $165.11 | $39.86 | 58,384 |
2017-10-30 | $165.07 | $165.21 | $164.54 | $164.90 | $39.81 | 44,608 |
2017-10-27 | $164.83 | $165.55 | $163.85 | $165.48 | $39.95 | 46,064 |
2017-10-26 | $164.20 | $164.80 | $163.78 | $163.78 | $39.54 | 46,376 |
2017-10-25 | $164.54 | $164.64 | $163.38 | $164.05 | $39.60 | 75,268 |
2017-10-24 | $164.53 | $165.09 | $164.53 | $164.78 | $39.78 | 1,015,544 |
2017-10-23 | $165.74 | $165.85 | $164.54 | $164.67 | $39.75 | 61,444 |
2017-10-20 | $165.57 | $165.79 | $165.27 | $165.59 | $39.98 | 152,608 |
2017-10-19 | $164.57 | $165.04 | $164.25 | $164.93 | $39.82 | 50,016 |
2017-10-18 | $165.63 | $165.63 | $165.12 | $165.14 | $39.87 | 56,804 |
2017-10-17 | $165.18 | $165.63 | $165.13 | $165.30 | $39.91 | 25,492 |
2017-10-16 | $165.46 | $165.46 | $164.99 | $165.28 | $39.90 | 34,768 |
2017-10-13 | $165.08 | $165.47 | $164.78 | $165.23 | $39.89 | 201,588 |
2017-10-12 | $165.18 | $165.18 | $164.51 | $164.72 | $39.77 | 68,008 |
2017-10-11 | $165.70 | $165.74 | $165.39 | $165.61 | $39.98 | 58,252 |
2017-10-10 | $165.82 | $165.98 | $165.22 | $165.43 | $39.94 | 44,916 |
2017-10-09 | $166.33 | $166.33 | $164.96 | $165.11 | $39.86 | 42,804 |
2017-10-06 | $165.80 | $166.45 | $165.80 | $165.96 | $40.06 | 44,612 |
2017-10-05 | $165.71 | $166.62 | $165.71 | $166.56 | $40.21 | 54,112 |
2017-10-04 | $165.13 | $165.87 | $165.13 | $165.50 | $39.95 | 65,404 |
2017-10-03 | $164.28 | $165.09 | $164.28 | $165.05 | $39.85 | 48,432 |
2017-10-02 | $164.26 | $164.42 | $164.08 | $164.21 | $39.64 | 218,704 |
2017-09-29 | $163.75 | $164.26 | $163.51 | $164.04 | $39.60 | 83,856 |
2017-09-28 | $163.53 | $163.71 | $163.35 | $163.57 | $39.49 | 41,528 |
2017-09-27 | $163.53 | $164.24 | $163.13 | $163.93 | $39.57 | 61,288 |
2017-09-26 | $163.53 | $163.53 | $162.89 | $162.94 | $39.34 | 177,720 |
2017-09-25 | $163.45 | $164.05 | $163.11 | $163.55 | $39.36 | 88,736 |
2017-09-22 | $163.32 | $163.96 | $163.32 | $163.91 | $39.45 | 62,072 |
2017-09-21 | $163.94 | $163.94 | $163.37 | $163.56 | $39.37 | 36,856 |
2017-09-20 | $163.49 | $164.16 | $163.15 | $163.91 | $39.45 | 78,684 |
2017-09-19 | $164.07 | $164.07 | $163.10 | $163.52 | $39.36 | 62,276 |
2017-09-18 | $164.60 | $164.92 | $163.63 | $163.80 | $39.42 | 33,228 |
2017-09-15 | $164.11 | $164.53 | $164.11 | $164.42 | $39.57 | 108,960 |
2017-09-14 | $165.31 | $165.31 | $164.55 | $164.66 | $39.63 | 66,332 |
2017-09-13 | $164.92 | $165.75 | $164.92 | $165.65 | $39.87 | 92,640 |
2017-09-12 | $164.09 | $164.58 | $163.90 | $164.53 | $39.60 | 33,572 |
2017-09-11 | $163.46 | $163.78 | $163.41 | $163.67 | $39.39 | 47,424 |
2017-09-08 | $163.21 | $163.21 | $162.42 | $162.84 | $39.19 | 114,348 |
2017-09-07 | $164.86 | $164.86 | $163.25 | $163.54 | $39.36 | 31,956 |
2017-09-06 | $163.60 | $164.62 | $163.56 | $164.40 | $39.57 | 99,724 |
2017-09-05 | $163.64 | $164.27 | $162.69 | $163.42 | $39.33 | 44,724 |
2017-09-01 | $163.88 | $164.20 | $163.85 | $164.00 | $39.47 | 45,376 |
2017-08-31 | $163.04 | $163.54 | $163.04 | $163.45 | $39.34 | 42,984 |
2017-08-30 | $161.52 | $162.83 | $161.52 | $162.65 | $39.15 | 57,940 |
2017-08-29 | $160.54 | $161.70 | $160.53 | $161.53 | $38.88 | 48,412 |
2017-08-28 | $161.86 | $161.86 | $161.38 | $161.51 | $38.87 | 66,616 |
2017-08-25 | $161.42 | $161.99 | $161.25 | $161.50 | $38.87 | 70,120 |
2017-08-24 | $162.39 | $162.77 | $160.76 | $160.79 | $38.70 | 78,484 |
2017-08-23 | $162.30 | $162.31 | $161.71 | $161.92 | $38.97 | 42,360 |
2017-08-22 | $162.01 | $163.38 | $162.01 | $163.24 | $39.29 | 136,004 |
2017-08-21 | $161.12 | $161.81 | $160.99 | $161.60 | $38.89 | 42,864 |
2017-08-18 | $161.54 | $162.09 | $161.19 | $161.20 | $38.80 | 56,076 |
2017-08-17 | $162.84 | $164.02 | $161.75 | $161.76 | $38.93 | 71,940 |
2017-08-16 | $164.14 | $164.74 | $164.07 | $164.36 | $39.56 | 41,092 |
2017-08-15 | $165.15 | $165.15 | $163.65 | $163.65 | $39.39 | 196,192 |
2017-08-14 | $164.96 | $165.39 | $164.70 | $164.88 | $39.68 | 71,288 |
2017-08-11 | $163.11 | $164.27 | $163.11 | $163.97 | $39.46 | 77,016 |
2017-08-10 | $164.79 | $165.06 | $163.10 | $163.10 | $39.25 | 61,188 |
2017-08-09 | $164.61 | $165.54 | $164.30 | $165.46 | $39.82 | 98,688 |
2017-08-08 | $166.59 | $167.14 | $165.94 | $166.12 | $39.98 | 40,976 |
2017-08-07 | $166.36 | $166.67 | $166.21 | $166.49 | $40.07 | 39,588 |
2017-08-04 | $166.40 | $166.40 | $165.58 | $166.04 | $39.96 | 46,060 |
2017-08-03 | $166.74 | $166.94 | $165.98 | $166.12 | $39.98 | 342,448 |
2017-08-02 | $167.34 | $167.34 | $165.94 | $166.83 | $40.15 | 97,256 |
2017-08-01 | $167.67 | $167.67 | $167.23 | $167.55 | $40.33 | 92,656 |
2017-07-31 | $167.55 | $167.65 | $166.44 | $166.96 | $40.18 | 87,308 |
2017-07-28 | $166.38 | $167.01 | $166.24 | $166.88 | $40.16 | 65,564 |
2017-07-27 | $167.45 | $168.50 | $166.43 | $167.69 | $40.36 | 610,448 |
2017-07-26 | $166.89 | $166.90 | $166.61 | $166.77 | $40.14 | 62,008 |
2017-07-25 | $166.04 | $167.02 | $165.98 | $166.76 | $40.14 | 416,320 |
2017-07-24 | $165.62 | $165.76 | $165.36 | $165.49 | $39.83 | 145,960 |
2017-07-21 | $165.30 | $165.67 | $165.25 | $165.67 | $39.87 | 52,268 |
2017-07-20 | $166.23 | $166.23 | $165.36 | $165.66 | $39.87 | 3,490,008 |
2017-07-19 | $165.51 | $166.22 | $165.51 | $166.09 | $39.97 | 64,804 |
2017-07-18 | $165.05 | $165.61 | $164.86 | $165.35 | $39.80 | 316,776 |
2017-07-17 | $164.71 | $165.32 | $164.71 | $165.08 | $39.73 | 1,547,920 |
2017-07-14 | $164.45 | $164.71 | $164.02 | $164.61 | $39.62 | 41,252 |
2017-07-13 | $164.12 | $164.36 | $164.04 | $164.12 | $39.50 | 38,112 |
2017-07-12 | $163.43 | $163.98 | $163.43 | $163.87 | $39.44 | 44,268 |
2017-07-11 | $162.63 | $162.82 | $162.20 | $162.45 | $39.10 | 74,360 |
2017-07-10 | $163.06 | $163.09 | $162.60 | $162.81 | $39.18 | 95,872 |
2017-07-07 | $162.29 | $163.23 | $161.72 | $163.12 | $39.26 | 97,696 |
2017-07-06 | $162.96 | $162.96 | $161.92 | $161.97 | $38.98 | 354,128 |
2017-07-05 | $163.32 | $163.67 | $162.87 | $163.44 | $39.34 | 873,420 |
2017-07-03 | $164.28 | $165.03 | $163.59 | $163.65 | $39.39 | 1,790,876 |
2017-06-30 | $164.57 | $164.58 | $163.81 | $164.11 | $39.50 | 46,960 |
2017-06-29 | $165.06 | $165.06 | $162.53 | $163.72 | $39.40 | 83,996 |
2017-06-28 | $164.23 | $165.51 | $164.23 | $165.31 | $39.79 | 47,156 |
2017-06-27 | $164.80 | $165.35 | $163.83 | $163.83 | $39.43 | 91,068 |
2017-06-26 | $165.08 | $165.51 | $164.78 | $165.22 | $39.65 | 158,420 |
2017-06-23 | $164.56 | $164.61 | $163.99 | $164.47 | $39.47 | 131,600 |
2017-06-22 | $165.43 | $165.43 | $164.74 | $164.77 | $39.54 | 223,332 |
2017-06-21 | $165.18 | $165.39 | $164.77 | $165.15 | $39.64 | 57,060 |
2017-06-20 | $166.77 | $167.24 | $164.90 | $164.90 | $39.58 | 81,596 |
2017-06-19 | $166.48 | $167.06 | $165.91 | $166.90 | $40.06 | 110,024 |
2017-06-16 | $165.99 | $165.99 | $164.73 | $165.52 | $39.72 | 135,760 |
2017-06-15 | $166.05 | $166.65 | $165.17 | $166.33 | $39.92 | 3,803,820 |
2017-06-14 | $167.25 | $167.68 | $166.68 | $167.41 | $40.18 | 73,104 |
2017-06-13 | $166.83 | $167.48 | $166.78 | $167.34 | $40.16 | 61,500 |
2017-06-12 | $166.24 | $166.78 | $165.98 | $166.36 | $39.93 | 58,308 |
2017-06-09 | $167.81 | $167.85 | $165.80 | $166.77 | $40.02 | 60,436 |
2017-06-08 | $168.49 | $168.49 | $167.34 | $167.59 | $40.22 | 91,380 |
2017-06-07 | $168.23 | $168.46 | $167.87 | $168.38 | $40.41 | 116,880 |
2017-06-06 | $169.54 | $169.54 | $167.95 | $167.95 | $40.31 | 75,908 |
2017-06-05 | $170.15 | $170.15 | $169.39 | $169.55 | $40.69 | 69,432 |
2017-06-02 | $169.71 | $170.18 | $169.40 | $170.07 | $40.82 | 163,764 |
2017-06-01 | $167.99 | $169.30 | $167.69 | $169.30 | $40.63 | 78,192 |
2017-05-31 | $167.25 | $167.53 | $166.26 | $167.53 | $40.21 | 89,544 |
2017-05-30 | $167.17 | $167.34 | $166.96 | $167.00 | $40.08 | 52,016 |
2017-05-26 | $166.80 | $167.13 | $166.80 | $167.12 | $40.11 | 46,572 |
2017-05-25 | $165.61 | $167.02 | $165.61 | $166.67 | $40.00 | 72,768 |
2017-05-24 | $164.57 | $165.09 | $164.31 | $165.00 | $39.60 | 75,192 |
2017-05-23 | $165.20 | $165.20 | $164.47 | $164.53 | $39.49 | 37,148 |
2017-05-22 | $164.18 | $165.21 | $164.18 | $165.09 | $39.62 | 50,140 |
2017-05-19 | $163.66 | $164.72 | $163.57 | $164.19 | $39.40 | 30,652 |
2017-05-18 | $162.21 | $163.55 | $162.21 | $163.09 | $39.14 | 60,340 |
2017-05-17 | $163.47 | $163.75 | $162.03 | $162.03 | $38.89 | 81,068 |
2017-05-16 | $165.38 | $165.38 | $164.62 | $164.70 | $39.53 | 259,708 |
2017-05-15 | $165.06 | $165.91 | $165.06 | $165.26 | $39.66 | 81,700 |
2017-05-12 | $165.64 | $165.64 | $164.99 | $165.05 | $39.61 | 34,224 |
2017-05-11 | $165.90 | $165.90 | $164.78 | $165.61 | $39.75 | 51,780 |
2017-05-10 | $166.17 | $166.44 | $165.95 | $166.44 | $39.94 | 62,516 |
2017-05-09 | $166.26 | $166.88 | $166.19 | $166.67 | $40.00 | 59,224 |
2017-05-08 | $166.57 | $166.57 | $165.52 | $165.89 | $39.81 | 71,252 |
2017-05-05 | $165.84 | $166.11 | $165.24 | $166.11 | $39.87 | 53,220 |
2017-05-04 | $165.59 | $165.59 | $164.80 | $165.34 | $39.68 | 289,676 |
2017-05-03 | $166.14 | $166.43 | $164.87 | $165.23 | $39.65 | 247,964 |
2017-05-02 | $165.75 | $166.03 | $165.22 | $166.03 | $39.85 | 230,140 |
2017-05-01 | $165.90 | $166.17 | $165.45 | $165.62 | $39.75 | 2,676,984 |
2017-04-28 | $166.66 | $166.66 | $165.14 | $165.23 | $39.65 | 72,100 |
2017-04-27 | $165.76 | $166.10 | $165.48 | $166.01 | $39.84 | 63,400 |
2017-04-26 | $164.87 | $165.99 | $164.87 | $165.35 | $39.68 | 109,660 |
2017-04-25 | $163.88 | $164.83 | $163.88 | $164.58 | $39.50 | 132,900 |
2017-04-24 | $163.67 | $164.00 | $163.19 | $163.29 | $39.19 | 75,308 |
2017-04-21 | $162.29 | $162.35 | $161.93 | $162.25 | $38.94 | 42,516 |
2017-04-20 | $161.21 | $162.62 | $161.21 | $162.34 | $38.96 | 99,544 |
2017-04-19 | $160.90 | $161.47 | $160.56 | $160.73 | $38.57 | 292,464 |
2017-04-18 | $160.04 | $160.59 | $159.70 | $160.49 | $38.52 | 55,608 |
2017-04-17 | $159.65 | $160.55 | $159.65 | $160.55 | $38.53 | 33,860 |
2017-04-13 | $160.06 | $160.25 | $159.21 | $159.21 | $38.21 | 38,972 |
2017-04-12 | $160.88 | $160.88 | $160.23 | $160.24 | $38.46 | 53,120 |
2017-04-11 | $160.86 | $160.89 | $159.83 | $160.89 | $38.61 | 120,136 |
2017-04-10 | $160.22 | $161.33 | $160.22 | $160.87 | $38.61 | 323,012 |
2017-04-07 | $160.49 | $160.72 | $160.04 | $160.30 | $38.47 | 75,728 |
2017-04-06 | $159.72 | $160.95 | $159.72 | $160.55 | $38.53 | 86,068 |
2017-04-05 | $160.73 | $161.60 | $159.79 | $159.91 | $38.38 | 135,684 |
2017-04-04 | $160.12 | $160.41 | $160.01 | $160.25 | $38.46 | 83,260 |
2017-04-03 | $160.84 | $161.03 | $159.71 | $160.36 | $38.49 | 4,078,656 |
2017-03-31 | $160.47 | $161.20 | $160.47 | $160.93 | $38.62 | 352,184 |
2017-03-30 | $160.16 | $160.90 | $160.16 | $160.84 | $38.60 | 117,148 |
2017-03-29 | $159.19 | $160.26 | $159.19 | $160.15 | $38.44 | 62,436 |
2017-03-28 | $158.14 | $159.62 | $158.14 | $159.42 | $38.26 | 82,524 |
2017-03-27 | $156.62 | $158.44 | $156.55 | $158.28 | $37.99 | 105,568 |
2017-03-24 | $158.23 | $158.62 | $157.77 | $158.11 | $37.95 | 54,552 |
2017-03-23 | $158.07 | $159.11 | $158.04 | $158.28 | $37.91 | 188,260 |
2017-03-22 | $157.51 | $158.25 | $157.15 | $158.15 | $37.88 | 123,616 |
2017-03-21 | $159.83 | $159.83 | $157.46 | $157.54 | $37.73 | 174,020 |
2017-03-20 | $160.05 | $160.05 | $159.23 | $159.42 | $38.18 | 66,276 |
2017-03-17 | $160.19 | $160.19 | $159.71 | $159.98 | $38.32 | 39,528 |
2017-03-16 | $159.87 | $160.10 | $159.56 | $159.81 | $38.28 | 212,868 |
2017-03-15 | $158.80 | $159.97 | $158.78 | $159.76 | $38.26 | 93,132 |
2017-03-14 | $158.79 | $158.87 | $158.33 | $158.78 | $38.03 | 54,780 |
2017-03-13 | $158.94 | $159.15 | $158.85 | $159.02 | $38.09 | 175,740 |
2017-03-10 | $159.32 | $159.32 | $158.60 | $158.96 | $38.07 | 72,368 |
2017-03-09 | $158.85 | $159.17 | $158.30 | $158.73 | $38.02 | 65,384 |
2017-03-08 | $158.47 | $159.20 | $158.47 | $158.86 | $38.05 | 90,592 |
2017-03-07 | $158.80 | $159.10 | $158.36 | $158.43 | $37.95 | 120,148 |
2017-03-06 | $159.59 | $159.59 | $158.61 | $159.10 | $38.11 | 436,284 |
2017-03-03 | $159.82 | $160.02 | $159.19 | $159.65 | $38.24 | 259,868 |
2017-03-02 | $160.32 | $160.50 | $159.98 | $160.05 | $38.33 | 127,996 |
2017-03-01 | $160.57 | $161.00 | $160.37 | $160.54 | $38.45 | 303,928 |
2017-02-28 | $159.95 | $159.95 | $159.07 | $159.21 | $38.13 | 62,852 |
2017-02-27 | $160.25 | $160.50 | $159.93 | $160.45 | $38.43 | 177,068 |
2017-02-24 | $159.06 | $160.38 | $159.04 | $160.32 | $38.40 | 100,096 |
2017-02-23 | $160.76 | $160.76 | $159.41 | $159.48 | $38.20 | 451,296 |
2017-02-22 | $160.76 | $160.76 | $160.21 | $160.49 | $38.44 | 55,656 |
2017-02-21 | $160.52 | $160.89 | $159.80 | $160.71 | $38.49 | 161,328 |
2017-02-17 | $158.93 | $159.68 | $158.93 | $159.68 | $38.24 | 50,000 |
2017-02-16 | $159.62 | $159.69 | $158.93 | $159.22 | $38.13 | 77,652 |
2017-02-15 | $158.37 | $159.86 | $158.37 | $159.80 | $38.27 | 166,400 |
2017-02-14 | $157.83 | $158.61 | $157.80 | $158.56 | $37.98 | 180,896 |
2017-02-13 | $158.16 | $158.27 | $157.83 | $157.89 | $37.82 | 131,400 |
2017-02-10 | $157.34 | $157.74 | $157.26 | $157.69 | $37.77 | 152,632 |
2017-02-09 | $156.07 | $157.34 | $155.98 | $157.18 | $37.65 | 64,788 |
2017-02-08 | $155.15 | $155.95 | $155.08 | $155.82 | $37.32 | 79,792 |
2017-02-07 | $155.21 | $155.42 | $154.91 | $155.05 | $37.14 | 897,108 |
2017-02-06 | $155.33 | $155.33 | $154.76 | $154.89 | $37.10 | 148,816 |
2017-02-03 | $154.97 | $155.53 | $154.85 | $155.33 | $37.20 | 342,880 |
2017-02-02 | $155.15 | $155.77 | $155.15 | $155.24 | $37.18 | 87,356 |
2017-02-01 | $156.01 | $156.01 | $154.91 | $155.31 | $37.20 | 149,456 |
2017-01-31 | $154.98 | $155.66 | $154.60 | $155.59 | $37.27 | 142,336 |
2017-01-30 | $155.45 | $155.81 | $154.49 | $155.80 | $37.32 | 122,860 |
2017-01-27 | $156.76 | $156.76 | $155.64 | $155.94 | $37.35 | 188,204 |
2017-01-26 | $156.41 | $157.19 | $156.41 | $156.74 | $37.54 | 157,844 |
2017-01-25 | $156.08 | $156.50 | $155.92 | $156.17 | $37.40 | 122,460 |
2017-01-24 | $154.79 | $155.69 | $154.71 | $155.51 | $37.25 | 112,300 |
2017-01-23 | $154.44 | $154.63 | $153.85 | $154.57 | $37.02 | 83,044 |
2017-01-20 | $154.97 | $155.34 | $154.45 | $154.78 | $37.07 | 85,204 |
2017-01-19 | $155.43 | $155.54 | $154.26 | $154.56 | $37.02 | 102,652 |
2017-01-18 | $155.20 | $155.24 | $154.59 | $155.23 | $37.18 | 58,764 |
2017-01-17 | $154.90 | $155.81 | $154.90 | $155.34 | $37.21 | 69,592 |
2017-01-13 | $154.75 | $155.25 | $154.75 | $155.05 | $37.14 | 73,596 |
2017-01-12 | $154.50 | $154.77 | $153.51 | $154.70 | $37.05 | 244,188 |
2017-01-11 | $154.43 | $154.77 | $153.87 | $154.77 | $37.07 | 62,024 |
2017-01-10 | $153.71 | $154.87 | $153.67 | $154.33 | $36.96 | 144,852 |
2017-01-09 | $153.74 | $154.00 | $153.50 | $153.74 | $36.82 | 133,184 |
2017-01-06 | $153.00 | $154.14 | $152.95 | $153.62 | $36.79 | 136,328 |
2017-01-05 | $152.37 | $153.19 | $152.25 | $153.11 | $36.67 | 1,132,748 |
2017-01-04 | $151.72 | $153.28 | $151.72 | $153.03 | $36.65 | 1,066,200 |
2017-01-03 | $151.95 | $152.25 | $150.75 | $151.53 | $36.29 | 2,699,912 |
2016-12-30 | $152.41 | $152.41 | $150.60 | $151.03 | $36.17 | 201,832 |
2016-12-29 | $152.48 | $152.78 | $151.99 | $152.24 | $36.46 | 94,756 |
2016-12-28 | $153.79 | $153.79 | $152.35 | $152.44 | $36.51 | 60,872 |
2016-12-27 | $153.06 | $154.00 | $153.06 | $153.47 | $36.76 | 76,428 |
2016-12-23 | $152.99 | $153.31 | $152.75 | $152.90 | $36.62 | 60,708 |
2016-12-22 | $154.58 | $154.58 | $152.78 | $153.13 | $36.68 | 177,128 |
2016-12-21 | $154.86 | $154.99 | $154.60 | $154.72 | $37.06 | 98,284 |
2016-12-20 | $154.86 | $155.76 | $154.86 | $155.55 | $37.13 | 87,160 |
2016-12-19 | $154.30 | $155.01 | $154.20 | $154.43 | $36.86 | 76,608 |
2016-12-16 | $154.63 | $155.03 | $153.81 | $153.99 | $36.75 | 94,300 |
2016-12-15 | $154.53 | $155.36 | $154.35 | $154.44 | $36.86 | 154,732 |
2016-12-14 | $155.10 | $155.50 | $154.18 | $154.37 | $36.85 | 104,348 |
2016-12-13 | $154.40 | $155.71 | $154.40 | $155.15 | $37.03 | 144,228 |
2016-12-12 | $154.71 | $154.73 | $153.77 | $153.97 | $36.75 | 78,156 |
2016-12-09 | $154.87 | $155.13 | $154.55 | $155.13 | $37.03 | 427,048 |
2016-12-08 | $154.69 | $155.22 | $154.32 | $154.46 | $36.87 | 168,560 |
2016-12-07 | $152.22 | $154.76 | $152.05 | $154.51 | $36.88 | 106,448 |
2016-12-06 | $151.64 | $152.27 | $151.25 | $152.27 | $36.34 | 228,664 |
2016-12-05 | $150.99 | $151.66 | $150.61 | $151.37 | $36.13 | 308,348 |
2016-12-02 | $150.73 | $151.20 | $150.33 | $150.51 | $35.92 | 318,852 |
2016-12-01 | $150.83 | $151.50 | $150.23 | $150.85 | $36.01 | 2,733,036 |
2016-11-30 | $152.23 | $152.23 | $151.12 | $151.18 | $36.08 | 55,332 |
2016-11-29 | $151.96 | $152.41 | $151.88 | $152.15 | $36.32 | 72,100 |
2016-11-28 | $152.38 | $152.38 | $151.44 | $151.82 | $36.24 | 116,000 |
2016-11-25 | $152.65 | $152.77 | $152.56 | $152.72 | $36.45 | 50,436 |
2016-11-23 | $151.67 | $152.29 | $151.67 | $152.29 | $36.35 | 283,908 |
2016-11-22 | $150.95 | $152.18 | $150.95 | $152.06 | $36.29 | 97,820 |
2016-11-21 | $149.91 | $150.47 | $149.91 | $150.42 | $35.90 | 109,312 |
2016-11-18 | $149.86 | $150.00 | $149.37 | $149.47 | $35.68 | 88,816 |
2016-11-17 | $148.19 | $149.78 | $148.19 | $149.76 | $35.74 | 94,544 |
2016-11-16 | $147.40 | $148.31 | $147.40 | $148.25 | $35.38 | 105,104 |
2016-11-15 | $147.56 | $147.71 | $146.97 | $147.59 | $35.23 | 96,868 |
2016-11-14 | $147.02 | $147.60 | $146.85 | $147.19 | $35.13 | 93,976 |
2016-11-11 | $145.65 | $146.47 | $145.46 | $146.47 | $34.96 | 62,112 |
2016-11-10 | $146.22 | $147.39 | $145.37 | $145.97 | $34.84 | 163,156 |
2016-11-09 | $141.86 | $145.71 | $141.82 | $145.59 | $34.75 | 217,292 |
2016-11-08 | $143.19 | $144.64 | $143.03 | $144.28 | $34.44 | 89,788 |
2016-11-07 | $142.88 | $144.17 | $142.80 | $144.17 | $34.41 | 208,452 |
2016-11-04 | $141.26 | $142.16 | $140.93 | $140.98 | $33.65 | 78,100 |
2016-11-03 | $142.51 | $143.02 | $141.23 | $141.42 | $33.75 | 68,056 |
2016-11-02 | $142.40 | $142.94 | $141.96 | $142.29 | $33.96 | 114,320 |
2016-11-01 | $143.62 | $144.22 | $141.79 | $142.64 | $34.04 | 314,452 |
2016-10-31 | $143.42 | $143.85 | $143.30 | $143.71 | $34.30 | 121,088 |
2016-10-28 | $142.84 | $143.99 | $142.63 | $143.18 | $34.17 | 296,228 |
2016-10-27 | $145.78 | $145.78 | $144.07 | $144.28 | $34.44 | 133,240 |
2016-10-26 | $145.18 | $145.76 | $145.16 | $145.29 | $34.68 | 42,548 |
2016-10-25 | $146.78 | $146.96 | $146.06 | $146.10 | $34.87 | 231,280 |
2016-10-24 | $146.91 | $147.45 | $146.91 | $147.39 | $35.18 | 41,288 |
2016-10-21 | $145.00 | $146.49 | $145.00 | $146.30 | $34.92 | 91,548 |
2016-10-20 | $145.37 | $145.73 | $144.84 | $145.73 | $34.78 | 54,828 |
2016-10-19 | $145.15 | $145.50 | $144.72 | $145.45 | $34.72 | 43,028 |
2016-10-18 | $145.34 | $145.34 | $144.81 | $144.91 | $34.59 | 44,524 |
2016-10-17 | $144.87 | $145.01 | $143.89 | $143.89 | $34.34 | 85,320 |
2016-10-14 | $145.83 | $145.95 | $145.13 | $145.13 | $34.64 | 49,068 |
2016-10-13 | $144.63 | $145.69 | $143.93 | $145.20 | $34.66 | 75,004 |
2016-10-12 | $144.99 | $146.06 | $144.90 | $145.48 | $34.72 | 287,532 |
2016-10-11 | $146.25 | $146.25 | $144.64 | $144.84 | $34.57 | 87,344 |
2016-10-10 | $146.59 | $146.77 | $146.46 | $146.46 | $34.96 | 219,516 |
2016-10-07 | $147.01 | $147.16 | $145.71 | $146.08 | $34.87 | 63,860 |
2016-10-06 | $146.46 | $147.00 | $146.20 | $146.81 | $35.04 | 54,256 |
2016-10-05 | $146.98 | $147.25 | $146.86 | $146.88 | $35.06 | 116,988 |
2016-10-04 | $147.22 | $147.58 | $146.20 | $146.49 | $34.96 | 66,804 |
2016-10-03 | $146.85 | $147.06 | $146.51 | $146.97 | $35.08 | 153,800 |
2016-09-30 | $146.29 | $147.44 | $146.20 | $147.11 | $35.11 | 150,280 |
2016-09-29 | $146.52 | $146.96 | $145.39 | $145.76 | $34.79 | 145,440 |
2016-09-28 | $146.40 | $146.63 | $146.02 | $146.63 | $35.00 | 54,176 |
2016-09-27 | $145.09 | $146.38 | $145.09 | $146.29 | $34.92 | 63,236 |
2016-09-26 | $146.09 | $146.12 | $144.91 | $144.97 | $34.60 | 63,096 |
2016-09-23 | $146.84 | $147.29 | $146.84 | $147.05 | $35.00 | 163,704 |
2016-09-22 | $146.44 | $147.29 | $146.44 | $147.16 | $35.03 | 72,556 |
2016-09-21 | $145.26 | $146.08 | $144.52 | $146.03 | $34.76 | 68,048 |
2016-09-20 | $145.21 | $145.41 | $144.70 | $144.97 | $34.51 | 134,668 |
2016-09-19 | $145.42 | $145.62 | $144.40 | $144.71 | $34.44 | 62,980 |
2016-09-16 | $145.42 | $145.42 | $144.76 | $145.07 | $34.53 | 72,400 |
2016-09-15 | $144.04 | $145.51 | $143.62 | $145.42 | $34.61 | 113,968 |
2016-09-14 | $144.61 | $145.10 | $144.02 | $144.14 | $34.31 | 102,568 |
2016-09-13 | $145.57 | $145.65 | $144.19 | $144.54 | $34.40 | 120,492 |
2016-09-12 | $143.86 | $146.59 | $143.86 | $146.49 | $34.87 | 147,416 |
2016-09-09 | $146.90 | $146.90 | $144.49 | $144.49 | $34.39 | 844,720 |
2016-09-08 | $148.19 | $148.44 | $147.58 | $147.88 | $35.20 | 109,496 |
2016-09-07 | $148.41 | $148.75 | $148.33 | $148.67 | $35.39 | 115,056 |
2016-09-06 | $148.48 | $148.48 | $147.59 | $148.48 | $35.34 | 113,424 |
2016-09-02 | $147.81 | $148.63 | $147.81 | $148.28 | $35.29 | 165,240 |
2016-09-01 | $147.59 | $147.92 | $146.99 | $147.75 | $35.17 | 116,272 |
2016-08-31 | $147.35 | $147.48 | $146.75 | $147.38 | $35.08 | 55,052 |
2016-08-30 | $147.94 | $147.94 | $147.25 | $147.51 | $35.11 | 135,040 |
2016-08-29 | $147.65 | $148.11 | $147.65 | $147.94 | $35.21 | 103,676 |
2016-08-26 | $147.68 | $148.58 | $146.94 | $147.45 | $35.10 | 138,592 |
2016-08-25 | $148.32 | $148.74 | $147.88 | $148.00 | $35.23 | 86,536 |
2016-08-24 | $149.18 | $149.52 | $148.58 | $148.79 | $35.41 | 71,528 |
2016-08-23 | $149.78 | $150.06 | $149.41 | $149.41 | $35.56 | 85,020 |
2016-08-22 | $149.15 | $149.31 | $148.77 | $149.19 | $35.51 | 147,164 |
2016-08-19 | $149.39 | $149.51 | $148.95 | $149.17 | $35.50 | 226,804 |
2016-08-18 | $149.80 | $149.99 | $149.33 | $149.66 | $35.62 | 72,832 |
2016-08-17 | $149.48 | $149.66 | $148.79 | $149.66 | $35.62 | 108,144 |
2016-08-16 | $150.29 | $150.51 | $149.89 | $149.92 | $35.68 | 68,804 |
2016-08-15 | $150.64 | $151.00 | $150.64 | $150.68 | $35.86 | 71,736 |
2016-08-12 | $150.03 | $150.53 | $150.00 | $150.41 | $35.80 | 58,672 |
2016-08-11 | $149.93 | $150.39 | $149.64 | $150.32 | $35.78 | 67,320 |
2016-08-10 | $148.96 | $149.31 | $148.77 | $149.08 | $35.48 | 79,720 |
2016-08-09 | $148.76 | $149.44 | $148.66 | $148.72 | $35.40 | 59,340 |
2016-08-08 | $149.25 | $149.32 | $148.68 | $148.86 | $35.43 | 65,844 |
2016-08-05 | $148.86 | $149.59 | $148.86 | $149.25 | $35.52 | 216,308 |
2016-08-04 | $147.94 | $148.38 | $147.79 | $148.15 | $35.26 | 47,144 |
2016-08-03 | $147.49 | $148.24 | $147.49 | $148.19 | $35.27 | 57,804 |
2016-08-02 | $149.53 | $149.53 | $147.41 | $147.77 | $35.17 | 233,488 |
2016-08-01 | $149.14 | $149.84 | $148.99 | $149.49 | $35.58 | 142,196 |
2016-07-29 | $149.31 | $149.55 | $148.88 | $149.31 | $35.54 | 166,188 |
2016-07-28 | $148.83 | $149.60 | $148.40 | $149.50 | $35.58 | 79,452 |
2016-07-27 | $149.79 | $149.79 | $148.47 | $148.77 | $35.41 | 69,000 |
2016-07-26 | $149.65 | $150.17 | $149.00 | $149.58 | $35.60 | 52,948 |
2016-07-25 | $149.71 | $149.72 | $149.41 | $149.63 | $35.61 | 42,044 |
2016-07-22 | $149.23 | $149.85 | $149.23 | $149.71 | $35.63 | 107,068 |
2016-07-21 | $149.27 | $149.47 | $148.50 | $148.97 | $35.46 | 289,688 |
2016-07-20 | $149.38 | $149.75 | $149.05 | $149.61 | $35.61 | 90,764 |
2016-07-19 | $148.75 | $149.25 | $148.66 | $149.11 | $35.49 | 138,672 |
2016-07-18 | $148.93 | $149.79 | $148.91 | $149.44 | $35.57 | 78,032 |
2016-07-15 | $150.02 | $150.02 | $148.71 | $148.91 | $35.44 | 165,352 |
2016-07-14 | $149.75 | $150.05 | $149.45 | $149.66 | $35.62 | 83,344 |
2016-07-13 | $149.29 | $149.45 | $148.59 | $148.74 | $35.40 | 227,228 |
2016-07-12 | $149.32 | $149.39 | $148.92 | $149.20 | $35.51 | 295,516 |
2016-07-11 | $148.00 | $148.85 | $148.00 | $148.58 | $35.36 | 111,128 |
2016-07-08 | $146.28 | $147.71 | $146.28 | $147.69 | $35.15 | 251,492 |
2016-07-07 | $144.81 | $145.39 | $144.70 | $145.37 | $34.60 | 128,164 |
2016-07-06 | $143.25 | $144.79 | $142.96 | $144.79 | $34.46 | 115,644 |
2016-07-05 | $143.92 | $144.08 | $143.08 | $143.82 | $34.23 | 253,276 |
2016-07-01 | $143.70 | $144.87 | $143.70 | $144.60 | $34.42 | 606,440 |
2016-06-30 | $142.91 | $143.58 | $142.15 | $143.43 | $34.14 | 92,264 |
2016-06-29 | $141.03 | $142.70 | $141.01 | $142.57 | $33.93 | 93,192 |
2016-06-28 | $139.16 | $139.92 | $138.86 | $139.90 | $33.30 | 208,376 |
2016-06-27 | $138.97 | $138.97 | $136.88 | $137.76 | $32.79 | 157,280 |
2016-06-24 | $139.51 | $142.17 | $139.39 | $140.10 | $33.35 | 196,544 |
2016-06-23 | $144.50 | $144.68 | $144.12 | $144.67 | $34.43 | 192,564 |
2016-06-22 | $143.54 | $144.06 | $143.36 | $143.36 | $34.12 | 112,900 |
2016-06-21 | $143.70 | $143.89 | $143.11 | $143.43 | $34.14 | 593,912 |
2016-06-20 | $144.27 | $145.13 | $143.82 | $143.90 | $34.17 | 216,368 |
2016-06-17 | $143.57 | $143.57 | $142.87 | $142.96 | $33.94 | 89,160 |
2016-06-16 | $142.64 | $143.62 | $141.93 | $143.56 | $34.09 | 260,452 |
2016-06-15 | $143.46 | $144.23 | $143.09 | $143.21 | $34.00 | 56,076 |
2016-06-14 | $143.01 | $143.40 | $142.30 | $143.01 | $33.96 | 244,344 |
2016-06-13 | $144.01 | $144.69 | $143.40 | $143.48 | $34.07 | 99,236 |
2016-06-10 | $144.67 | $144.90 | $144.12 | $144.49 | $34.31 | 94,696 |
2016-06-09 | $145.53 | $145.87 | $145.25 | $145.71 | $34.60 | 170,428 |
2016-06-08 | $145.85 | $146.24 | $145.49 | $146.03 | $34.67 | 195,864 |
2016-06-07 | $145.66 | $146.44 | $145.66 | $145.77 | $34.61 | 261,308 |
2016-06-06 | $145.47 | $145.82 | $145.07 | $145.57 | $34.56 | 68,064 |
2016-06-03 | $145.69 | $145.69 | $144.51 | $145.48 | $34.54 | 71,020 |
2016-06-02 | $144.89 | $146.08 | $144.89 | $146.08 | $34.69 | 125,492 |
2016-06-01 | $144.34 | $145.30 | $144.34 | $145.18 | $34.47 | 201,792 |
2016-05-31 | $144.81 | $144.99 | $144.30 | $144.84 | $34.39 | 266,140 |
2016-05-27 | $144.20 | $144.85 | $144.20 | $144.76 | $34.37 | 78,716 |
2016-05-26 | $144.04 | $144.49 | $143.93 | $144.05 | $34.20 | 106,384 |
2016-05-25 | $143.35 | $144.13 | $143.35 | $143.82 | $34.15 | 67,620 |
2016-05-24 | $141.87 | $143.42 | $141.87 | $143.25 | $34.01 | 162,724 |
2016-05-23 | $142.35 | $142.71 | $141.56 | $141.56 | $33.61 | 133,564 |
2016-05-20 | $141.83 | $142.76 | $141.83 | $142.35 | $33.80 | 62,884 |
2016-05-19 | $140.85 | $141.62 | $140.61 | $141.47 | $33.59 | 274,688 |
2016-05-18 | $141.34 | $142.03 | $140.44 | $141.13 | $33.51 | 202,800 |
2016-05-17 | $143.67 | $143.72 | $141.70 | $141.96 | $33.71 | 205,736 |
2016-05-16 | $142.56 | $144.13 | $142.50 | $143.68 | $34.12 | 159,028 |
2016-05-13 | $143.41 | $144.12 | $142.62 | $142.62 | $33.86 | 185,796 |
2016-05-12 | $144.63 | $145.00 | $143.49 | $144.07 | $34.21 | 118,988 |
2016-05-11 | $145.79 | $146.21 | $144.37 | $144.38 | $34.28 | 213,148 |
2016-05-10 | $146.15 | $147.12 | $145.90 | $147.12 | $34.93 | 108,400 |
2016-05-09 | $144.87 | $146.00 | $144.87 | $145.54 | $34.56 | 112,924 |
2016-05-06 | $143.71 | $144.69 | $143.03 | $144.69 | $34.36 | 110,032 |
2016-05-05 | $144.39 | $145.66 | $143.89 | $144.03 | $34.20 | 117,128 |
2016-05-04 | $144.45 | $145.15 | $144.23 | $144.71 | $34.36 | 102,556 |
2016-05-03 | $145.41 | $146.09 | $145.00 | $145.27 | $34.49 | 102,640 |
2016-05-02 | $144.78 | $146.43 | $144.73 | $146.26 | $34.73 | 143,748 |
2016-04-29 | $145.07 | $145.07 | $143.45 | $144.30 | $34.26 | 113,596 |
2016-04-28 | $145.32 | $146.09 | $143.96 | $144.22 | $34.24 | 161,052 |
2016-04-27 | $146.14 | $146.34 | $145.36 | $146.01 | $34.67 | 93,356 |
2016-04-26 | $145.94 | $146.57 | $145.36 | $145.95 | $34.65 | 224,524 |
2016-04-25 | $144.97 | $145.69 | $144.75 | $145.65 | $34.58 | 106,852 |
2016-04-22 | $145.52 | $146.02 | $144.58 | $145.42 | $34.53 | 115,852 |
2016-04-21 | $146.86 | $146.92 | $145.80 | $145.94 | $34.65 | 243,604 |
2016-04-20 | $147.21 | $147.47 | $146.51 | $146.92 | $34.89 | 94,980 |
2016-04-19 | $147.56 | $147.93 | $146.84 | $147.05 | $34.92 | 279,576 |
2016-04-18 | $146.46 | $147.58 | $146.23 | $147.53 | $35.03 | 216,860 |
2016-04-15 | $146.33 | $146.66 | $145.89 | $146.56 | $34.80 | 64,680 |
2016-04-14 | $146.20 | $146.50 | $145.84 | $146.06 | $34.68 | 87,508 |
2016-04-13 | $145.11 | $146.16 | $145.11 | $146.13 | $34.70 | 401,868 |
2016-04-12 | $143.27 | $144.47 | $142.88 | $144.28 | $34.26 | 498,440 |
2016-04-11 | $144.38 | $144.84 | $143.15 | $143.15 | $33.99 | 124,752 |
2016-04-08 | $144.53 | $144.53 | $143.56 | $143.81 | $34.15 | 93,840 |
2016-04-07 | $144.91 | $145.36 | $143.30 | $143.75 | $34.13 | 344,916 |
2016-04-06 | $144.53 | $145.85 | $144.45 | $145.81 | $34.62 | 279,052 |
2016-04-05 | $144.82 | $144.96 | $144.28 | $144.30 | $34.26 | 642,428 |
2016-04-04 | $146.67 | $146.67 | $145.65 | $145.76 | $34.61 | 93,528 |
2016-04-01 | $145.00 | $146.72 | $144.81 | $146.62 | $34.81 | 154,352 |
2016-03-31 | $146.09 | $146.41 | $145.70 | $145.81 | $34.62 | 156,536 |
2016-03-30 | $145.95 | $146.31 | $145.66 | $146.08 | $34.69 | 118,612 |
2016-03-29 | $143.43 | $145.17 | $143.43 | $145.16 | $34.47 | 75,200 |
2016-03-28 | $143.27 | $144.09 | $143.10 | $143.72 | $34.13 | 96,352 |
2016-03-24 | $142.06 | $143.01 | $142.06 | $142.98 | $33.95 | 100,548 |
2016-03-23 | $143.39 | $143.53 | $142.73 | $142.92 | $33.94 | 110,396 |
2016-03-22 | $143.38 | $144.43 | $143.31 | $144.04 | $34.11 | 119,880 |
2016-03-21 | $144.21 | $144.53 | $143.73 | $144.42 | $34.20 | 124,844 |
2016-03-18 | $144.44 | $145.01 | $144.14 | $144.40 | $34.20 | 420,328 |
2016-03-17 | $143.44 | $144.34 | $143.41 | $143.97 | $34.10 | 352,204 |
2016-03-16 | $142.57 | $144.28 | $142.53 | $143.98 | $34.10 | 141,852 |
2016-03-15 | $142.38 | $143.09 | $142.38 | $142.92 | $33.85 | 91,104 |
2016-03-14 | $142.37 | $143.65 | $142.37 | $143.43 | $33.97 | 122,076 |
2016-03-11 | $141.80 | $142.77 | $141.63 | $142.77 | $33.81 | 467,740 |
2016-03-10 | $141.33 | $141.76 | $139.27 | $140.53 | $33.28 | 183,188 |
2016-03-09 | $140.62 | $140.82 | $139.97 | $140.72 | $33.33 | 159,952 |
2016-03-08 | $140.24 | $141.39 | $140.00 | $140.06 | $33.17 | 132,832 |
2016-03-07 | $140.70 | $141.74 | $140.44 | $141.01 | $33.40 | 153,512 |
2016-03-04 | $141.65 | $142.01 | $141.07 | $141.44 | $33.50 | 134,312 |
2016-03-03 | $140.54 | $141.55 | $139.96 | $141.54 | $33.52 | 126,852 |
2016-03-02 | $140.83 | $140.94 | $140.06 | $140.92 | $33.37 | 166,432 |
2016-03-01 | $138.86 | $141.06 | $138.66 | $141.06 | $33.41 | 278,276 |
2016-02-29 | $138.65 | $139.45 | $138.06 | $138.16 | $32.72 | 180,156 |
2016-02-26 | $139.54 | $139.58 | $138.15 | $138.47 | $32.79 | 175,372 |
2016-02-25 | $137.96 | $138.96 | $137.20 | $138.96 | $32.91 | 106,220 |
2016-02-24 | $135.60 | $137.84 | $134.63 | $137.70 | $32.61 | 134,676 |
2016-02-23 | $137.25 | $137.58 | $136.25 | $136.79 | $32.40 | 155,404 |
2016-02-22 | $136.06 | $137.36 | $136.06 | $137.19 | $32.49 | 203,336 |
2016-02-19 | $133.68 | $135.01 | $133.17 | $135.01 | $31.97 | 137,924 |
2016-02-18 | $135.34 | $135.34 | $133.86 | $134.39 | $31.83 | 178,532 |
2016-02-17 | $133.96 | $135.90 | $133.96 | $135.55 | $32.10 | 202,356 |
2016-02-16 | $131.57 | $132.95 | $131.06 | $132.80 | $31.45 | 165,828 |
2016-02-12 | $128.87 | $130.05 | $128.09 | $130.04 | $30.80 | 417,780 |
2016-02-11 | $125.63 | $128.31 | $125.63 | $127.70 | $30.24 | 755,260 |
2016-02-10 | $127.53 | $129.52 | $127.53 | $127.69 | $30.24 | 305,572 |
2016-02-09 | $125.73 | $128.52 | $125.73 | $127.42 | $30.18 | 407,356 |
2016-02-08 | $128.39 | $128.39 | $125.53 | $127.56 | $30.21 | 469,540 |
2016-02-05 | $133.44 | $133.55 | $129.70 | $130.07 | $30.80 | 347,220 |
2016-02-04 | $133.81 | $134.49 | $132.80 | $133.95 | $31.72 | 120,736 |
2016-02-03 | $135.64 | $135.64 | $132.26 | $134.35 | $31.82 | 281,520 |
2016-02-02 | $136.95 | $136.95 | $134.49 | $134.83 | $31.93 | 819,604 |
2016-02-01 | $136.14 | $138.41 | $135.68 | $137.81 | $32.64 | 303,064 |
2016-01-29 | $134.35 | $136.94 | $134.29 | $136.94 | $32.43 | 423,216 |
2016-01-28 | $135.50 | $135.50 | $133.20 | $134.84 | $31.93 | 217,400 |
2016-01-27 | $135.87 | $136.80 | $133.62 | $134.12 | $31.76 | 181,912 |
2016-01-26 | $134.75 | $136.14 | $134.21 | $136.04 | $32.22 | 222,568 |
2016-01-25 | $135.77 | $136.18 | $134.23 | $134.25 | $31.79 | 516,648 |
2016-01-22 | $135.45 | $136.24 | $135.08 | $136.02 | $32.21 | 284,264 |
2016-01-21 | $132.69 | $134.88 | $131.92 | $133.52 | $31.62 | 329,764 |
2016-01-20 | $131.87 | $133.37 | $128.42 | $132.25 | $31.32 | 518,380 |
2016-01-19 | $134.58 | $135.00 | $132.43 | $133.70 | $31.66 | 1,039,156 |
2016-01-15 | $132.30 | $133.69 | $131.56 | $132.95 | $31.49 | 339,840 |
2016-01-14 | $134.62 | $136.91 | $132.74 | $135.75 | $32.15 | 295,268 |
2016-01-13 | $139.52 | $139.52 | $134.30 | $134.41 | $31.83 | 410,624 |
2016-01-12 | $138.97 | $139.69 | $137.55 | $139.12 | $32.95 | 207,088 |
2016-01-11 | $137.67 | $138.16 | $135.95 | $137.82 | $32.64 | 308,728 |
2016-01-08 | $139.75 | $140.00 | $137.00 | $137.25 | $32.51 | 306,864 |
2016-01-07 | $139.05 | $140.67 | $138.35 | $138.55 | $32.81 | 393,524 |
2016-01-06 | $140.21 | $141.95 | $140.04 | $141.11 | $33.42 | 536,268 |
2016-01-05 | $142.43 | $142.75 | $141.42 | $142.12 | $33.66 | 237,144 |
2016-01-04 | $142.08 | $142.08 | $140.71 | $142.08 | $33.65 | 358,712 |
2015-12-31 | $145.47 | $145.91 | $144.65 | $144.65 | $34.26 | 170,692 |
2015-12-30 | $146.79 | $146.88 | $145.90 | $145.97 | $34.57 | 224,920 |
2015-12-29 | $146.00 | $147.22 | $146.00 | $147.02 | $34.82 | 218,856 |
2015-12-28 | $144.96 | $145.57 | $144.47 | $145.38 | $34.43 | 123,884 |
2015-12-24 | $145.05 | $145.67 | $145.05 | $145.34 | $34.42 | 145,268 |
2015-12-23 | $145.35 | $145.81 | $145.09 | $145.69 | $34.41 | 261,120 |
2015-12-22 | $144.29 | $145.20 | $143.92 | $144.89 | $34.23 | 151,360 |
2015-12-21 | $143.70 | $143.96 | $142.84 | $143.74 | $33.95 | 90,580 |
2015-12-18 | $144.43 | $144.46 | $142.85 | $142.87 | $33.75 | 178,648 |
2015-12-17 | $147.30 | $147.54 | $144.77 | $144.77 | $34.20 | 312,992 |
2015-12-16 | $145.61 | $147.39 | $145.15 | $147.17 | $34.76 | 201,316 |
2015-12-15 | $145.43 | $146.08 | $144.66 | $144.68 | $34.18 | 326,740 |
2015-12-14 | $143.62 | $144.44 | $142.06 | $144.12 | $34.04 | 224,120 |
2015-12-11 | $144.89 | $145.28 | $143.36 | $143.44 | $33.88 | 205,672 |
2015-12-10 | $145.95 | $147.30 | $145.91 | $146.48 | $34.60 | 120,696 |
2015-12-09 | $146.94 | $148.18 | $145.16 | $145.85 | $34.45 | 155,752 |
2015-12-08 | $146.98 | $148.05 | $146.42 | $147.42 | $34.82 | 386,348 |
2015-12-07 | $148.31 | $148.42 | $147.38 | $148.19 | $35.00 | 150,992 |
2015-12-04 | $146.00 | $148.55 | $146.00 | $148.37 | $35.05 | 125,864 |
2015-12-03 | $147.84 | $147.84 | $144.99 | $145.51 | $34.37 | 584,708 |
2015-12-02 | $148.07 | $148.57 | $147.13 | $147.24 | $34.78 | 172,152 |
2015-12-01 | $147.31 | $148.20 | $147.06 | $148.12 | $34.99 | 297,624 |
2015-11-30 | $148.00 | $148.00 | $146.37 | $146.51 | $34.61 | 355,440 |
2015-11-27 | $147.99 | $148.01 | $147.47 | $147.81 | $34.91 | 82,756 |
2015-11-25 | $147.40 | $148.27 | $147.40 | $147.99 | $34.96 | 202,340 |
2015-11-24 | $146.70 | $147.65 | $145.94 | $147.25 | $34.78 | 141,732 |
2015-11-23 | $147.33 | $148.18 | $147.25 | $147.74 | $34.90 | 156,496 |
2015-11-20 | $146.83 | $147.38 | $146.83 | $147.22 | $34.78 | 100,144 |
2015-11-19 | $146.49 | $146.81 | $146.08 | $146.14 | $34.52 | 244,912 |
2015-11-18 | $144.66 | $146.52 | $144.36 | $146.52 | $34.61 | 103,780 |
2015-11-17 | $144.71 | $145.49 | $143.87 | $144.24 | $34.07 | 164,380 |
2015-11-16 | $142.01 | $143.74 | $141.48 | $143.70 | $33.94 | 172,820 |
2015-11-13 | $144.70 | $144.72 | $142.19 | $142.27 | $33.61 | 455,452 |
2015-11-12 | $146.33 | $146.85 | $145.50 | $145.50 | $34.37 | 207,048 |
2015-11-11 | $148.09 | $148.09 | $146.86 | $146.94 | $34.71 | 171,496 |
2015-11-10 | $146.48 | $147.88 | $146.48 | $147.88 | $34.93 | 184,440 |
2015-11-09 | $148.03 | $148.03 | $145.61 | $146.75 | $34.66 | 518,532 |
2015-11-06 | $148.32 | $148.83 | $147.93 | $148.74 | $35.13 | 143,500 |
2015-11-05 | $148.48 | $148.78 | $147.66 | $148.59 | $35.10 | 319,820 |
2015-11-04 | $149.83 | $149.83 | $147.56 | $148.35 | $35.04 | 536,628 |
2015-11-03 | $148.74 | $149.71 | $148.50 | $149.41 | $35.29 | 236,328 |
2015-11-02 | $147.99 | $149.00 | $147.83 | $148.93 | $35.18 | 369,948 |
2015-10-30 | $148.19 | $148.78 | $147.72 | $147.88 | $34.93 | 271,816 |
2015-10-29 | $147.56 | $148.46 | $147.45 | $148.22 | $35.01 | 297,512 |
2015-10-28 | $147.30 | $147.71 | $145.93 | $147.71 | $34.89 | 210,124 |
2015-10-27 | $146.98 | $147.06 | $146.20 | $147.00 | $34.72 | 313,512 |
2015-10-26 | $146.31 | $147.42 | $146.24 | $147.32 | $34.80 | 210,880 |
2015-10-23 | $147.38 | $147.38 | $145.43 | $146.35 | $34.57 | 681,804 |
2015-10-22 | $144.60 | $145.57 | $144.33 | $145.18 | $34.29 | 244,368 |
2015-10-21 | $145.02 | $145.10 | $143.47 | $143.56 | $33.91 | 140,608 |
2015-10-20 | $144.81 | $145.43 | $144.29 | $144.62 | $34.16 | 397,612 |
2015-10-19 | $143.95 | $145.05 | $143.95 | $144.94 | $34.24 | 512,688 |
2015-10-16 | $143.79 | $144.32 | $143.48 | $144.32 | $34.09 | 132,592 |
2015-10-15 | $142.10 | $143.71 | $141.69 | $143.65 | $33.93 | 122,956 |
2015-10-14 | $143.98 | $144.40 | $141.45 | $141.65 | $33.46 | 206,908 |
2015-10-13 | $144.02 | $145.12 | $143.69 | $143.82 | $33.97 | 166,836 |
2015-10-12 | $143.86 | $144.85 | $143.86 | $144.60 | $34.16 | 199,732 |
2015-10-09 | $143.20 | $143.92 | $142.94 | $143.89 | $33.99 | 199,616 |
2015-10-08 | $141.43 | $143.45 | $141.38 | $143.28 | $33.84 | 311,204 |
2015-10-07 | $141.56 | $141.79 | $140.57 | $141.75 | $33.48 | 538,016 |
2015-10-06 | $142.66 | $143.00 | $140.66 | $141.12 | $33.33 | 162,644 |
2015-10-05 | $141.26 | $142.79 | $141.26 | $142.70 | $33.71 | 537,184 |
2015-10-02 | $136.98 | $140.32 | $136.21 | $140.32 | $33.15 | 235,368 |
2015-10-01 | $137.81 | $138.44 | $136.56 | $138.43 | $32.70 | 412,872 |
2015-09-30 | $136.42 | $137.74 | $135.86 | $137.59 | $32.50 | 351,844 |
2015-09-29 | $135.49 | $136.11 | $133.98 | $134.71 | $31.82 | 190,220 |
2015-09-28 | $138.57 | $138.57 | $134.97 | $135.24 | $31.95 | 564,356 |
2015-09-25 | $141.19 | $141.19 | $138.65 | $139.40 | $32.93 | 166,860 |
2015-09-24 | $140.01 | $140.37 | $138.82 | $140.25 | $33.04 | 125,628 |
2015-09-23 | $140.98 | $141.23 | $140.36 | $141.00 | $33.22 | 827,872 |
2015-09-22 | $140.99 | $141.40 | $140.12 | $141.02 | $33.22 | 132,240 |
2015-09-21 | $142.32 | $143.43 | $141.77 | $142.65 | $33.60 | 90,868 |
2015-09-18 | $142.15 | $143.48 | $141.43 | $141.60 | $33.36 | 572,448 |
2015-09-17 | $143.28 | $145.49 | $143.28 | $143.69 | $33.85 | 220,996 |
2015-09-16 | $142.32 | $143.50 | $141.94 | $143.41 | $33.78 | 99,756 |
2015-09-15 | $141.25 | $142.38 | $140.40 | $142.12 | $33.48 | 84,276 |
2015-09-14 | $141.60 | $141.77 | $140.59 | $140.96 | $33.21 | 315,980 |
2015-09-11 | $140.08 | $141.56 | $140.08 | $141.53 | $33.34 | 81,852 |
2015-09-10 | $139.99 | $141.37 | $139.91 | $140.56 | $33.11 | 151,828 |
2015-09-09 | $143.13 | $143.14 | $140.00 | $140.16 | $33.02 | 155,012 |
2015-09-08 | $140.90 | $141.83 | $140.24 | $141.81 | $33.41 | 201,536 |
2015-09-04 | $138.49 | $139.15 | $136.81 | $138.61 | $32.65 | 217,040 |
2015-09-03 | $140.11 | $141.40 | $139.48 | $139.88 | $32.95 | 310,016 |
2015-09-02 | $138.33 | $139.85 | $137.79 | $139.85 | $32.94 | 567,140 |
iShares U.S. Consumer Discretionary ETF (IYC) News Headlines
Recent iShares U.S. Consumer Discretionary ETF (IYC) News
Similar Companies to iShares U.S. Consumer Discretionary ETF (IYC) 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 | -- | -- | -- |