iShares U.S. Financials ETF (IYF) Exchange: NYSE ARCA
Data as of May 3, 2024
$92.48 ($0.36) 0.39%
iShares U.S. Financials ETF - Daily Information
Click for more stock information on iShares U.S. Financials ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $92.60 |
Previous Close | $92.48 |
High | $92.73 |
Low | $92.15 |
Adjusted Open | $92.60 |
Previous Adjusted Close | $92.48 |
Adjusted High | $92.73 |
Adjusted Low | $92.15 |
Invest in iShares U.S. Financials ETF (IYF)
Historical Stock Data for iShares U.S. Financials ETF (IYF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $92.60 | $92.73 | $92.15 | $92.48 | $92.48 | 57,407 |
2024-05-02 | $92.29 | $92.42 | $91.47 | $92.12 | $92.12 | 77,388 |
2024-05-01 | $91.32 | $92.83 | $91.32 | $91.67 | $91.67 | 66,972 |
2024-04-30 | $91.88 | $92.05 | $91.15 | $91.15 | $91.15 | 51,218 |
2024-04-29 | $92.35 | $92.65 | $91.88 | $92.16 | $92.16 | 43,769 |
2024-04-26 | $92.32 | $92.61 | $92.00 | $92.17 | $92.17 | 43,090 |
2024-04-25 | $92.53 | $92.64 | $91.68 | $92.49 | $92.49 | 49,775 |
2024-04-24 | $92.66 | $93.09 | $92.55 | $92.96 | $92.96 | 501,384 |
2024-04-23 | $92.72 | $93.33 | $92.71 | $93.15 | $93.15 | 46,609 |
2024-04-22 | $91.72 | $93.07 | $91.54 | $92.67 | $92.67 | 90,271 |
2024-04-19 | $90.31 | $91.50 | $90.31 | $91.30 | $91.30 | 70,036 |
2024-04-18 | $89.71 | $90.79 | $89.71 | $90.04 | $90.04 | 73,187 |
2024-04-17 | $89.68 | $90.09 | $89.16 | $89.49 | $89.49 | 83,553 |
2024-04-16 | $90.07 | $90.16 | $89.10 | $89.39 | $89.39 | 165,148 |
2024-04-15 | $91.50 | $92.11 | $89.79 | $90.00 | $90.00 | 317,261 |
2024-04-12 | $91.24 | $91.57 | $90.27 | $90.55 | $90.55 | 286,008 |
2024-04-11 | $92.69 | $92.76 | $91.53 | $92.11 | $92.11 | 83,991 |
2024-04-10 | $93.23 | $93.62 | $92.44 | $92.74 | $92.74 | 169,397 |
2024-04-09 | $94.94 | $95.14 | $93.57 | $94.26 | $94.26 | 120,802 |
2024-04-08 | $94.52 | $95.01 | $94.41 | $94.81 | $94.81 | 96,637 |
2024-04-05 | $93.60 | $94.58 | $93.51 | $94.24 | $94.24 | 122,085 |
2024-04-04 | $95.15 | $95.52 | $93.39 | $93.51 | $93.51 | 194,261 |
2024-04-03 | $94.43 | $95.02 | $94.26 | $94.52 | $94.52 | 97,098 |
2024-04-02 | $94.63 | $94.82 | $94.24 | $94.47 | $94.47 | 97,605 |
2024-04-01 | $95.73 | $95.81 | $94.97 | $95.03 | $95.03 | 192,277 |
2024-03-28 | $95.39 | $95.88 | $95.21 | $95.65 | $95.65 | 66,418 |
2024-03-27 | $94.37 | $95.20 | $94.29 | $95.20 | $95.20 | 97,130 |
2024-03-26 | $94.02 | $94.19 | $93.75 | $93.93 | $93.93 | 65,636 |
2024-03-25 | $93.88 | $94.13 | $93.68 | $93.79 | $93.79 | 137,193 |
2024-03-22 | $94.82 | $95.00 | $93.77 | $93.78 | $93.78 | 95,713 |
2024-03-21 | $94.16 | $95.04 | $94.16 | $94.81 | $94.81 | 62,257 |
2024-03-20 | $92.69 | $94.19 | $92.57 | $94.09 | $93.79 | 83,944 |
2024-03-19 | $92.41 | $92.95 | $92.41 | $92.78 | $92.48 | 57,864 |
2024-03-18 | $92.44 | $92.60 | $91.94 | $92.43 | $92.13 | 64,261 |
2024-03-15 | $91.51 | $92.53 | $91.51 | $92.23 | $91.93 | 75,109 |
2024-03-14 | $92.87 | $93.04 | $91.59 | $92.01 | $91.71 | 64,195 |
2024-03-13 | $92.50 | $93.11 | $92.50 | $92.94 | $92.64 | 64,495 |
2024-03-12 | $92.30 | $92.69 | $92.05 | $92.45 | $92.15 | 96,259 |
2024-03-11 | $91.92 | $92.31 | $91.57 | $92.22 | $91.92 | 290,799 |
2024-03-08 | $92.02 | $92.61 | $91.89 | $91.97 | $91.67 | 146,832 |
2024-03-07 | $92.32 | $92.56 | $91.64 | $91.95 | $91.65 | 59,093 |
2024-03-06 | $91.81 | $92.17 | $91.13 | $91.99 | $91.69 | 171,573 |
2024-03-05 | $91.04 | $91.96 | $91.04 | $91.47 | $91.17 | 91,376 |
2024-03-04 | $90.60 | $91.68 | $90.60 | $91.36 | $91.06 | 148,908 |
2024-03-01 | $90.98 | $91.09 | $90.35 | $90.79 | $90.79 | 128,895 |
2024-02-29 | $91.10 | $91.32 | $90.51 | $91.00 | $91.00 | 84,948 |
2024-02-28 | $90.40 | $91.22 | $90.40 | $90.79 | $90.79 | 61,483 |
2024-02-27 | $90.29 | $90.55 | $89.96 | $90.51 | $90.51 | 66,078 |
2024-02-26 | $90.58 | $91.24 | $90.03 | $90.18 | $90.18 | 57,984 |
2024-02-23 | $90.45 | $91.02 | $90.44 | $90.56 | $90.56 | 90,886 |
2024-02-22 | $89.68 | $90.56 | $89.68 | $90.28 | $90.28 | 88,932 |
2024-02-21 | $89.14 | $89.37 | $88.73 | $89.31 | $89.31 | 51,467 |
2024-02-20 | $88.95 | $89.50 | $88.80 | $89.20 | $89.20 | 99,203 |
2024-02-16 | $89.28 | $89.73 | $89.15 | $89.30 | $89.30 | 70,521 |
2024-02-15 | $88.19 | $89.72 | $88.19 | $89.48 | $89.48 | 106,384 |
2024-02-14 | $87.47 | $87.96 | $87.36 | $87.89 | $87.89 | 85,076 |
2024-02-13 | $87.56 | $87.78 | $86.24 | $86.94 | $86.94 | 85,223 |
2024-02-12 | $87.85 | $88.83 | $87.75 | $88.41 | $88.41 | 245,659 |
2024-02-09 | $87.45 | $87.86 | $87.21 | $87.81 | $87.81 | 97,305 |
2024-02-08 | $87.16 | $87.60 | $86.88 | $87.42 | $87.42 | 97,973 |
2024-02-07 | $87.19 | $87.63 | $86.65 | $87.53 | $87.53 | 325,319 |
2024-02-06 | $86.79 | $87.17 | $86.57 | $86.93 | $86.93 | 143,203 |
2024-02-05 | $86.77 | $86.97 | $86.21 | $86.69 | $86.69 | 204,849 |
2024-02-02 | $86.46 | $87.63 | $86.41 | $87.23 | $87.23 | 221,679 |
2024-02-01 | $86.86 | $86.96 | $85.37 | $86.72 | $86.72 | 143,963 |
2024-01-31 | $88.09 | $88.55 | $87.05 | $87.05 | $87.05 | 146,896 |
2024-01-30 | $87.40 | $88.42 | $87.40 | $88.36 | $88.36 | 86,483 |
2024-01-29 | $87.01 | $87.45 | $86.67 | $87.40 | $87.40 | 250,122 |
2024-01-26 | $87.00 | $87.34 | $86.99 | $87.21 | $87.21 | 68,630 |
2024-01-25 | $86.93 | $87.10 | $86.30 | $87.03 | $87.03 | 87,306 |
2024-01-24 | $86.45 | $87.00 | $86.41 | $86.48 | $86.48 | 105,968 |
2024-01-23 | $85.88 | $86.12 | $85.68 | $85.99 | $85.99 | 169,248 |
2024-01-22 | $85.80 | $86.40 | $85.70 | $85.92 | $85.92 | 127,101 |
2024-01-19 | $84.48 | $85.61 | $84.14 | $85.53 | $85.53 | 202,983 |
2024-01-18 | $84.01 | $84.19 | $83.28 | $84.06 | $84.06 | 1,962,948 |
2024-01-17 | $83.41 | $84.41 | $83.41 | $83.91 | $83.91 | 154,802 |
2024-01-16 | $84.13 | $84.41 | $83.80 | $84.21 | $84.21 | 137,811 |
2024-01-12 | $85.42 | $85.83 | $84.51 | $84.83 | $84.83 | 139,848 |
2024-01-11 | $85.31 | $85.31 | $84.44 | $85.06 | $85.06 | 141,900 |
2024-01-10 | $85.16 | $85.56 | $84.95 | $85.55 | $85.55 | 97,353 |
2024-01-09 | $85.69 | $85.69 | $85.14 | $85.36 | $85.36 | 518,202 |
2024-01-08 | $85.62 | $86.12 | $85.14 | $86.08 | $86.08 | 97,098 |
2024-01-05 | $85.14 | $86.00 | $85.14 | $85.66 | $85.66 | 152,050 |
2024-01-04 | $85.09 | $85.92 | $85.08 | $85.16 | $85.16 | 318,748 |
2024-01-03 | $85.15 | $85.34 | $84.71 | $84.87 | $84.87 | 383,458 |
2024-01-02 | $85.04 | $85.70 | $84.96 | $85.64 | $85.64 | 327,407 |
2023-12-29 | $85.66 | $85.74 | $85.13 | $85.41 | $85.41 | 112,790 |
2023-12-28 | $85.38 | $85.84 | $85.38 | $85.68 | $85.68 | 83,063 |
2023-12-27 | $85.02 | $85.44 | $84.94 | $85.35 | $85.35 | 121,946 |
2023-12-26 | $84.64 | $85.27 | $84.64 | $85.12 | $85.12 | 66,324 |
2023-12-22 | $84.67 | $84.94 | $84.37 | $84.65 | $84.65 | 81,389 |
2023-12-21 | $84.06 | $84.41 | $83.59 | $84.34 | $84.34 | 101,751 |
2023-12-20 | $84.88 | $85.18 | $83.64 | $83.70 | $83.70 | 175,082 |
2023-12-19 | $84.91 | $85.67 | $84.73 | $85.59 | $85.17 | 91,287 |
2023-12-18 | $85.16 | $85.30 | $84.83 | $84.89 | $84.48 | 98,157 |
2023-12-15 | $84.76 | $84.98 | $84.41 | $84.70 | $84.29 | 72,505 |
2023-12-14 | $84.89 | $85.53 | $84.68 | $85.36 | $84.94 | 160,320 |
2023-12-13 | $82.62 | $84.11 | $82.47 | $84.00 | $83.59 | 137,224 |
2023-12-12 | $82.11 | $82.62 | $81.94 | $82.57 | $82.17 | 117,050 |
2023-12-11 | $81.59 | $82.22 | $81.59 | $82.08 | $81.68 | 137,338 |
2023-12-08 | $81.01 | $81.78 | $80.99 | $81.56 | $81.16 | 183,521 |
2023-12-07 | $80.75 | $81.08 | $80.70 | $81.03 | $80.64 | 157,503 |
2023-12-06 | $81.61 | $81.99 | $80.57 | $80.71 | $80.32 | 189,331 |
2023-12-05 | $81.36 | $81.42 | $80.88 | $81.24 | $80.84 | 86,626 |
2023-12-04 | $81.00 | $81.79 | $81.00 | $81.63 | $81.23 | 136,979 |
2023-12-01 | $80.65 | $81.60 | $80.62 | $81.47 | $81.47 | 177,530 |
2023-11-30 | $79.90 | $80.75 | $79.83 | $80.68 | $80.68 | 107,548 |
2023-11-29 | $79.43 | $80.35 | $79.43 | $79.86 | $79.86 | 104,082 |
2023-11-28 | $79.19 | $79.55 | $79.04 | $79.17 | $79.17 | 151,248 |
2023-11-27 | $79.23 | $79.47 | $79.12 | $79.33 | $79.33 | 230,490 |
2023-11-24 | $79.33 | $79.71 | $79.20 | $79.49 | $79.49 | 192,704 |
2023-11-22 | $79.10 | $79.36 | $78.91 | $79.24 | $79.24 | 190,459 |
2023-11-21 | $78.84 | $79.12 | $78.75 | $78.91 | $78.91 | 85,341 |
2023-11-20 | $78.60 | $79.26 | $78.40 | $79.00 | $79.00 | 132,977 |
2023-11-17 | $78.51 | $78.80 | $78.47 | $78.74 | $78.74 | 121,844 |
2023-11-16 | $78.13 | $78.36 | $78.00 | $78.30 | $78.30 | 118,642 |
2023-11-15 | $77.71 | $78.29 | $77.71 | $78.06 | $78.06 | 169,399 |
2023-11-14 | $76.60 | $78.06 | $76.60 | $77.71 | $77.71 | 703,941 |
2023-11-13 | $75.76 | $76.17 | $75.70 | $75.96 | $75.96 | 131,429 |
2023-11-10 | $75.54 | $76.11 | $75.30 | $76.11 | $76.11 | 73,224 |
2023-11-09 | $75.72 | $76.00 | $75.17 | $75.24 | $75.24 | 98,776 |
2023-11-08 | $75.51 | $75.62 | $75.12 | $75.49 | $75.49 | 68,009 |
2023-11-07 | $75.35 | $75.72 | $75.27 | $75.49 | $75.49 | 91,371 |
2023-11-06 | $76.06 | $76.28 | $75.28 | $75.62 | $75.62 | 140,921 |
2023-11-03 | $75.58 | $76.38 | $75.58 | $75.99 | $75.99 | 780,099 |
2023-11-02 | $73.76 | $74.85 | $73.76 | $74.84 | $74.84 | 71,002 |
2023-11-01 | $72.65 | $73.33 | $72.54 | $73.08 | $73.08 | 76,887 |
2023-10-31 | $72.07 | $72.59 | $71.79 | $72.57 | $72.57 | 42,166 |
2023-10-30 | $71.03 | $72.05 | $70.97 | $71.86 | $71.86 | 52,966 |
2023-10-27 | $71.96 | $71.96 | $70.45 | $70.70 | $70.70 | 207,335 |
2023-10-26 | $71.79 | $72.80 | $71.71 | $72.21 | $72.21 | 168,996 |
2023-10-25 | $71.87 | $72.26 | $71.60 | $71.76 | $71.76 | 139,044 |
2023-10-24 | $72.03 | $72.48 | $71.78 | $72.08 | $72.08 | 133,231 |
2023-10-23 | $72.00 | $72.50 | $71.66 | $71.71 | $71.71 | 148,015 |
2023-10-20 | $73.28 | $73.44 | $72.17 | $72.24 | $72.24 | 124,337 |
2023-10-19 | $74.27 | $74.78 | $73.38 | $73.46 | $73.46 | 118,817 |
2023-10-18 | $75.32 | $75.39 | $74.29 | $74.45 | $74.45 | 83,959 |
2023-10-17 | $74.93 | $76.29 | $74.93 | $75.77 | $75.77 | 88,183 |
2023-10-16 | $74.98 | $75.70 | $74.89 | $75.28 | $75.28 | 108,738 |
2023-10-13 | $74.96 | $75.48 | $74.08 | $74.47 | $74.47 | 113,246 |
2023-10-12 | $75.10 | $75.10 | $73.89 | $74.32 | $74.32 | 104,467 |
2023-10-11 | $74.90 | $75.33 | $74.41 | $74.95 | $74.95 | 104,167 |
2023-10-10 | $74.60 | $75.29 | $74.55 | $74.76 | $74.76 | 155,727 |
2023-10-09 | $73.52 | $74.44 | $73.52 | $74.29 | $74.29 | 118,619 |
2023-10-06 | $73.19 | $74.55 | $72.91 | $74.20 | $74.20 | 209,417 |
2023-10-05 | $72.91 | $73.67 | $72.79 | $73.52 | $73.52 | 275,487 |
2023-10-04 | $72.58 | $73.15 | $72.11 | $73.09 | $73.09 | 221,450 |
2023-10-03 | $73.40 | $73.52 | $72.25 | $72.52 | $72.52 | 322,078 |
2023-10-02 | $74.57 | $74.59 | $73.48 | $73.79 | $73.79 | 232,270 |
2023-09-29 | $75.83 | $75.83 | $74.54 | $74.76 | $74.76 | 1,538,201 |
2023-09-28 | $74.89 | $75.60 | $74.82 | $75.30 | $75.30 | 112,392 |
2023-09-27 | $75.01 | $75.06 | $74.17 | $74.76 | $74.76 | 145,152 |
2023-09-26 | $75.35 | $75.69 | $74.70 | $74.85 | $74.85 | 101,324 |
2023-09-25 | $75.83 | $76.32 | $75.65 | $76.30 | $75.90 | 95,938 |
2023-09-22 | $76.73 | $76.78 | $76.07 | $76.07 | $75.67 | 93,215 |
2023-09-21 | $77.49 | $77.49 | $76.58 | $76.58 | $76.18 | 85,510 |
2023-09-20 | $78.49 | $78.89 | $77.79 | $77.81 | $77.40 | 250,144 |
2023-09-19 | $78.28 | $78.61 | $77.84 | $78.33 | $77.92 | 683,797 |
2023-09-18 | $78.18 | $78.39 | $77.72 | $78.34 | $77.93 | 227,415 |
2023-09-15 | $78.13 | $78.50 | $78.02 | $78.14 | $77.73 | 168,545 |
2023-09-14 | $78.23 | $78.73 | $78.13 | $78.59 | $78.18 | 66,785 |
2023-09-13 | $77.98 | $78.15 | $77.29 | $77.57 | $77.16 | 88,104 |
2023-09-12 | $76.89 | $78.24 | $76.89 | $77.79 | $77.38 | 76,326 |
2023-09-11 | $77.05 | $77.49 | $76.88 | $76.98 | $76.58 | 173,114 |
2023-09-08 | $76.44 | $76.82 | $76.11 | $76.67 | $76.67 | 166,358 |
2023-09-07 | $76.19 | $76.66 | $76.08 | $76.38 | $76.38 | 149,920 |
2023-09-06 | $76.45 | $76.79 | $76.04 | $76.45 | $76.45 | 96,461 |
2023-09-05 | $77.36 | $77.72 | $76.69 | $76.69 | $76.69 | 173,445 |
2023-09-01 | $77.17 | $77.75 | $77.17 | $77.44 | $77.44 | 83,701 |
2023-08-31 | $77.16 | $77.23 | $76.70 | $76.86 | $76.86 | 132,420 |
2023-08-30 | $76.92 | $77.36 | $76.80 | $77.03 | $77.03 | 231,260 |
2023-08-29 | $76.14 | $76.97 | $76.01 | $76.96 | $76.96 | 170,251 |
2023-08-28 | $75.98 | $76.48 | $75.96 | $76.13 | $76.13 | 112,402 |
2023-08-25 | $75.87 | $76.13 | $75.20 | $75.74 | $75.74 | 122,548 |
2023-08-24 | $75.62 | $76.54 | $75.59 | $75.62 | $75.62 | 111,471 |
2023-08-23 | $74.87 | $75.68 | $74.85 | $75.67 | $75.67 | 124,095 |
2023-08-22 | $75.79 | $75.95 | $74.75 | $74.85 | $74.85 | 167,562 |
2023-08-21 | $76.00 | $76.17 | $75.21 | $75.75 | $75.75 | 90,171 |
2023-08-18 | $75.43 | $76.13 | $75.35 | $75.87 | $75.87 | 96,869 |
2023-08-17 | $76.57 | $76.68 | $75.78 | $75.93 | $75.93 | 114,421 |
2023-08-16 | $76.40 | $76.89 | $76.25 | $76.26 | $76.26 | 101,501 |
2023-08-15 | $77.13 | $77.23 | $76.33 | $76.45 | $76.45 | 131,244 |
2023-08-14 | $77.94 | $78.09 | $77.59 | $77.93 | $77.93 | 78,943 |
2023-08-11 | $77.72 | $78.36 | $77.68 | $78.30 | $78.30 | 83,792 |
2023-08-10 | $78.43 | $79.02 | $77.90 | $78.09 | $78.09 | 97,962 |
2023-08-09 | $78.68 | $78.93 | $78.04 | $78.11 | $78.11 | 133,335 |
2023-08-08 | $78.35 | $78.91 | $77.87 | $78.86 | $78.86 | 75,666 |
2023-08-07 | $78.97 | $79.73 | $78.97 | $79.57 | $79.57 | 58,237 |
2023-08-04 | $78.81 | $79.56 | $78.45 | $78.54 | $78.54 | 83,684 |
2023-08-03 | $78.27 | $79.07 | $78.11 | $78.79 | $78.79 | 91,670 |
2023-08-02 | $78.46 | $78.75 | $78.06 | $78.54 | $78.54 | 131,856 |
2023-08-01 | $79.08 | $79.25 | $78.80 | $79.13 | $79.13 | 97,533 |
2023-07-31 | $79.27 | $79.65 | $79.05 | $79.41 | $79.41 | 83,161 |
2023-07-28 | $79.50 | $79.56 | $78.86 | $79.17 | $79.17 | 160,149 |
2023-07-27 | $80.06 | $80.23 | $78.91 | $79.03 | $79.03 | 150,427 |
2023-07-26 | $79.40 | $80.20 | $79.40 | $79.98 | $79.98 | 161,554 |
2023-07-25 | $79.50 | $79.69 | $79.17 | $79.21 | $79.21 | 65,668 |
2023-07-24 | $78.96 | $80.06 | $78.96 | $79.70 | $79.70 | 107,315 |
2023-07-21 | $79.54 | $79.54 | $78.88 | $78.99 | $78.99 | 124,621 |
2023-07-20 | $78.36 | $79.27 | $78.36 | $79.24 | $79.24 | 108,617 |
2023-07-19 | $78.06 | $78.84 | $78.02 | $78.59 | $78.59 | 223,197 |
2023-07-18 | $77.00 | $78.19 | $77.00 | $78.06 | $78.06 | 238,849 |
2023-07-17 | $75.83 | $77.02 | $75.83 | $76.80 | $76.80 | 159,005 |
2023-07-14 | $77.18 | $77.27 | $75.90 | $75.95 | $75.95 | 631,872 |
2023-07-13 | $76.25 | $76.66 | $76.10 | $76.56 | $76.56 | 86,283 |
2023-07-12 | $76.23 | $76.71 | $75.94 | $76.10 | $76.10 | 97,671 |
2023-07-11 | $74.87 | $75.72 | $74.87 | $75.61 | $75.61 | 169,611 |
2023-07-10 | $74.40 | $75.15 | $74.40 | $74.65 | $74.65 | 110,353 |
2023-07-07 | $73.82 | $75.00 | $73.82 | $74.42 | $74.42 | 90,531 |
2023-07-06 | $73.97 | $74.04 | $73.36 | $73.99 | $73.99 | 124,580 |
2023-07-05 | $74.71 | $74.96 | $74.30 | $74.67 | $74.67 | 185,211 |
2023-07-03 | $74.65 | $75.34 | $74.63 | $75.14 | $75.14 | 290,748 |
2023-06-30 | $74.62 | $74.95 | $74.44 | $74.61 | $74.61 | 106,133 |
2023-06-29 | $73.36 | $74.15 | $73.29 | $74.11 | $74.11 | 137,013 |
2023-06-28 | $73.10 | $73.10 | $72.65 | $72.98 | $72.98 | 113,427 |
2023-06-27 | $72.53 | $73.27 | $72.46 | $73.08 | $73.08 | 155,069 |
2023-06-26 | $72.34 | $72.91 | $72.26 | $72.49 | $72.49 | 83,227 |
2023-06-23 | $72.24 | $72.68 | $72.20 | $72.37 | $72.37 | 118,786 |
2023-06-22 | $73.54 | $73.55 | $72.70 | $72.86 | $72.86 | 91,460 |
2023-06-21 | $73.71 | $74.12 | $73.46 | $73.70 | $73.70 | 92,839 |
2023-06-20 | $74.03 | $74.03 | $73.40 | $73.92 | $73.92 | 131,477 |
2023-06-16 | $74.94 | $75.17 | $74.41 | $74.45 | $74.45 | 122,294 |
2023-06-15 | $73.55 | $74.89 | $73.53 | $74.74 | $74.74 | 214,021 |
2023-06-14 | $74.22 | $74.58 | $73.48 | $73.70 | $73.70 | 175,332 |
2023-06-13 | $73.36 | $74.38 | $73.32 | $74.15 | $74.15 | 333,169 |
2023-06-12 | $73.64 | $73.74 | $72.86 | $73.33 | $73.33 | 75,680 |
2023-06-09 | $73.48 | $73.96 | $73.48 | $73.61 | $73.61 | 71,111 |
2023-06-08 | $73.35 | $73.74 | $72.99 | $73.63 | $73.63 | 60,760 |
2023-06-07 | $73.14 | $73.71 | $72.83 | $73.59 | $73.59 | 128,293 |
2023-06-06 | $72.12 | $73.33 | $72.12 | $73.24 | $72.96 | 125,504 |
2023-06-05 | $72.72 | $72.74 | $71.99 | $72.26 | $71.98 | 123,300 |
2023-06-02 | $71.59 | $72.99 | $71.59 | $72.70 | $72.42 | 275,646 |
2023-06-01 | $70.54 | $71.09 | $70.07 | $70.92 | $70.65 | 105,384 |
2023-05-31 | $70.83 | $70.90 | $69.83 | $70.20 | $69.93 | 129,842 |
2023-05-30 | $71.17 | $71.27 | $70.69 | $71.21 | $70.93 | 94,654 |
2023-05-26 | $70.64 | $71.18 | $70.49 | $70.99 | $70.72 | 95,063 |
2023-05-25 | $70.35 | $70.66 | $70.03 | $70.53 | $70.26 | 145,276 |
2023-05-24 | $71.00 | $71.00 | $70.34 | $70.47 | $70.20 | 99,777 |
2023-05-23 | $71.82 | $72.39 | $71.37 | $71.37 | $71.09 | 77,415 |
2023-05-22 | $71.85 | $72.22 | $71.38 | $72.02 | $71.74 | 88,413 |
2023-05-19 | $72.26 | $72.45 | $71.36 | $71.69 | $71.69 | 98,627 |
2023-05-18 | $71.41 | $72.08 | $71.06 | $71.96 | $71.96 | 125,072 |
2023-05-17 | $70.43 | $71.72 | $70.43 | $71.50 | $71.50 | 120,228 |
2023-05-16 | $70.44 | $70.68 | $69.88 | $69.88 | $69.88 | 125,863 |
2023-05-15 | $70.18 | $70.86 | $70.09 | $70.66 | $70.66 | 82,383 |
2023-05-12 | $70.57 | $70.60 | $69.58 | $70.00 | $70.00 | 174,735 |
2023-05-11 | $70.04 | $70.35 | $69.85 | $70.28 | $70.28 | 137,729 |
2023-05-10 | $71.25 | $71.40 | $69.91 | $70.49 | $70.49 | 198,511 |
2023-05-09 | $70.38 | $71.01 | $70.30 | $70.69 | $70.69 | 123,739 |
2023-05-08 | $71.10 | $71.45 | $70.76 | $70.80 | $70.80 | 190,255 |
2023-05-05 | $70.14 | $70.86 | $70.14 | $70.69 | $70.69 | 232,513 |
2023-05-04 | $69.47 | $69.73 | $68.31 | $68.91 | $68.91 | 460,602 |
2023-05-03 | $71.26 | $71.72 | $70.18 | $70.20 | $70.20 | 299,812 |
2023-05-02 | $72.66 | $72.66 | $70.50 | $71.18 | $71.18 | 271,574 |
2023-05-01 | $73.30 | $73.80 | $72.91 | $72.97 | $72.97 | 117,551 |
2023-04-28 | $71.95 | $73.20 | $71.85 | $73.17 | $73.17 | 214,566 |
2023-04-27 | $71.45 | $72.46 | $71.45 | $72.32 | $72.32 | 174,007 |
2023-04-26 | $71.61 | $71.98 | $70.83 | $71.11 | $71.11 | 259,666 |
2023-04-25 | $72.80 | $72.80 | $71.84 | $71.89 | $71.89 | 145,483 |
2023-04-24 | $73.30 | $73.57 | $73.06 | $73.25 | $73.25 | 109,007 |
2023-04-21 | $73.63 | $73.63 | $73.00 | $73.40 | $73.40 | 92,369 |
2023-04-20 | $73.70 | $74.16 | $73.67 | $73.84 | $73.84 | 127,575 |
2023-04-19 | $73.65 | $74.46 | $73.62 | $74.28 | $74.28 | 192,427 |
2023-04-18 | $73.64 | $73.98 | $73.26 | $73.88 | $73.88 | 163,778 |
2023-04-17 | $72.36 | $73.53 | $72.04 | $73.51 | $73.51 | 135,312 |
2023-04-14 | $72.60 | $73.14 | $72.15 | $72.54 | $72.54 | 289,206 |
2023-04-13 | $71.44 | $71.94 | $70.88 | $71.86 | $71.86 | 171,859 |
2023-04-12 | $71.89 | $72.10 | $71.14 | $71.45 | $71.45 | 188,766 |
2023-04-11 | $70.97 | $71.82 | $70.94 | $71.47 | $71.47 | 118,071 |
2023-04-10 | $70.36 | $70.91 | $70.23 | $70.90 | $70.90 | 255,066 |
2023-04-06 | $70.28 | $70.76 | $70.20 | $70.64 | $70.64 | 210,978 |
2023-04-05 | $69.80 | $70.42 | $69.70 | $70.27 | $70.27 | 220,750 |
2023-04-04 | $71.38 | $71.43 | $69.79 | $70.31 | $70.31 | 325,377 |
2023-04-03 | $71.23 | $71.60 | $70.84 | $71.19 | $71.19 | 221,913 |
2023-03-31 | $70.85 | $71.23 | $70.52 | $71.14 | $71.14 | 239,961 |
2023-03-30 | $71.03 | $71.14 | $69.97 | $70.40 | $70.40 | 225,683 |
2023-03-29 | $70.22 | $70.60 | $70.01 | $70.60 | $70.60 | 215,036 |
2023-03-28 | $69.34 | $69.72 | $69.07 | $69.57 | $69.57 | 147,618 |
2023-03-27 | $69.57 | $69.84 | $68.95 | $69.51 | $69.51 | 234,964 |
2023-03-24 | $67.32 | $68.38 | $66.91 | $68.38 | $68.38 | 721,374 |
2023-03-23 | $69.38 | $69.67 | $67.83 | $68.23 | $68.23 | 266,064 |
2023-03-22 | $71.32 | $71.32 | $69.30 | $69.32 | $68.98 | 221,479 |
2023-03-21 | $70.93 | $71.45 | $70.81 | $71.22 | $70.87 | 569,112 |
2023-03-20 | $68.91 | $69.87 | $68.91 | $69.24 | $68.90 | 234,541 |
2023-03-17 | $70.01 | $70.01 | $68.15 | $68.30 | $67.96 | 300,304 |
2023-03-16 | $68.73 | $71.31 | $68.15 | $70.65 | $70.30 | 454,495 |
2023-03-15 | $69.00 | $69.50 | $68.29 | $69.27 | $68.93 | 386,799 |
2023-03-14 | $72.21 | $72.26 | $70.34 | $71.16 | $70.81 | 399,284 |
2023-03-13 | $70.05 | $71.16 | $68.92 | $69.69 | $69.69 | 694,849 |
2023-03-10 | $73.23 | $74.39 | $71.90 | $72.43 | $72.43 | 645,209 |
2023-03-09 | $77.02 | $77.02 | $73.88 | $74.17 | $74.17 | 111,091 |
2023-03-08 | $77.81 | $78.02 | $77.06 | $77.43 | $77.43 | 103,643 |
2023-03-07 | $79.37 | $79.37 | $77.57 | $77.68 | $77.68 | 57,648 |
2023-03-06 | $79.65 | $80.14 | $79.48 | $79.63 | $79.63 | 82,477 |
2023-03-03 | $78.67 | $79.66 | $78.57 | $79.66 | $79.66 | 67,878 |
2023-03-02 | $78.43 | $78.54 | $77.56 | $78.44 | $78.44 | 67,747 |
2023-03-01 | $78.67 | $79.19 | $78.58 | $78.88 | $78.88 | 64,096 |
2023-02-28 | $79.06 | $79.54 | $79.04 | $79.11 | $79.11 | 70,186 |
2023-02-27 | $79.54 | $79.88 | $78.85 | $78.99 | $78.99 | 52,888 |
2023-02-24 | $78.30 | $79.21 | $78.20 | $78.97 | $78.97 | 64,087 |
2023-02-23 | $79.29 | $79.54 | $78.27 | $78.97 | $78.97 | 55,983 |
2023-02-22 | $78.86 | $79.25 | $78.50 | $78.86 | $78.86 | 124,648 |
2023-02-21 | $79.98 | $79.98 | $78.66 | $78.99 | $78.99 | 69,830 |
2023-02-17 | $80.23 | $80.78 | $80.07 | $80.65 | $80.65 | 81,225 |
2023-02-16 | $80.61 | $81.30 | $80.56 | $80.62 | $80.62 | 258,305 |
2023-02-15 | $80.64 | $81.51 | $80.64 | $81.47 | $81.47 | 63,012 |
2023-02-14 | $81.54 | $82.10 | $80.84 | $81.25 | $81.25 | 110,390 |
2023-02-13 | $80.80 | $81.72 | $80.80 | $81.72 | $81.72 | 37,334 |
2023-02-10 | $80.17 | $80.83 | $79.94 | $80.77 | $80.77 | 129,540 |
2023-02-09 | $81.91 | $82.04 | $80.37 | $80.43 | $80.43 | 102,221 |
2023-02-08 | $81.38 | $82.23 | $81.38 | $81.55 | $81.55 | 62,275 |
2023-02-07 | $80.76 | $82.30 | $80.76 | $82.05 | $82.05 | 93,311 |
2023-02-06 | $80.73 | $81.12 | $80.52 | $81.05 | $81.05 | 103,961 |
2023-02-03 | $80.72 | $81.88 | $80.72 | $81.20 | $81.20 | 157,344 |
2023-02-02 | $81.63 | $81.76 | $80.91 | $81.34 | $81.34 | 135,064 |
2023-02-01 | $80.32 | $81.85 | $80.10 | $81.17 | $81.17 | 247,810 |
2023-01-31 | $79.99 | $80.98 | $79.65 | $80.98 | $80.98 | 184,903 |
2023-01-30 | $79.75 | $80.40 | $79.72 | $79.81 | $79.81 | 92,948 |
2023-01-27 | $80.14 | $80.73 | $80.06 | $80.27 | $80.27 | 137,871 |
2023-01-26 | $80.13 | $80.38 | $79.64 | $80.38 | $80.38 | 85,671 |
2023-01-25 | $78.50 | $79.83 | $78.50 | $79.79 | $79.79 | 96,355 |
2023-01-24 | $79.24 | $79.57 | $78.62 | $79.29 | $79.29 | 98,086 |
2023-01-23 | $78.30 | $79.62 | $78.26 | $79.26 | $79.26 | 286,058 |
2023-01-20 | $77.23 | $78.39 | $77.01 | $78.36 | $78.36 | 133,517 |
2023-01-19 | $77.12 | $77.45 | $76.63 | $77.07 | $77.07 | 85,404 |
2023-01-18 | $79.10 | $79.54 | $77.96 | $78.01 | $78.01 | 131,406 |
2023-01-17 | $79.87 | $79.87 | $79.28 | $79.44 | $79.44 | 374,105 |
2023-01-13 | $78.27 | $80.03 | $78.20 | $79.88 | $79.88 | 130,775 |
2023-01-12 | $79.27 | $79.79 | $78.77 | $79.40 | $79.40 | 123,822 |
2023-01-11 | $78.58 | $79.08 | $78.47 | $79.07 | $79.07 | 149,503 |
2023-01-10 | $77.64 | $78.40 | $77.54 | $78.35 | $78.35 | 246,287 |
2023-01-09 | $78.49 | $78.82 | $77.70 | $77.84 | $77.84 | 152,915 |
2023-01-06 | $76.98 | $78.29 | $76.33 | $78.05 | $78.05 | 326,928 |
2023-01-05 | $76.57 | $76.57 | $75.88 | $76.28 | $76.28 | 81,678 |
2023-01-04 | $76.30 | $77.36 | $76.21 | $76.90 | $76.90 | 117,982 |
2023-01-03 | $75.95 | $76.51 | $75.15 | $75.72 | $75.72 | 174,023 |
2022-12-30 | $75.07 | $75.58 | $74.84 | $75.47 | $75.47 | 86,543 |
2022-12-29 | $75.02 | $75.81 | $74.84 | $75.75 | $75.75 | 96,043 |
2022-12-28 | $75.09 | $75.27 | $74.56 | $74.56 | $74.56 | 93,484 |
2022-12-27 | $75.16 | $75.30 | $74.70 | $74.96 | $74.96 | 65,769 |
2022-12-23 | $74.47 | $75.08 | $74.20 | $75.00 | $75.00 | 94,212 |
2022-12-22 | $74.84 | $74.84 | $73.37 | $74.54 | $74.54 | 76,989 |
2022-12-21 | $74.63 | $75.40 | $74.63 | $75.29 | $75.29 | 84,600 |
2022-12-20 | $73.81 | $74.51 | $73.78 | $73.96 | $73.96 | 127,042 |
2022-12-19 | $74.01 | $74.43 | $73.29 | $73.74 | $73.74 | 193,391 |
2022-12-16 | $73.71 | $74.18 | $73.35 | $73.92 | $73.92 | 165,656 |
2022-12-15 | $75.07 | $75.07 | $74.09 | $74.56 | $74.56 | 161,029 |
2022-12-14 | $76.85 | $77.46 | $75.76 | $75.96 | $75.96 | 132,324 |
2022-12-13 | $78.48 | $78.75 | $76.44 | $77.00 | $77.00 | 148,745 |
2022-12-12 | $76.17 | $77.24 | $75.92 | $77.18 | $76.77 | 101,934 |
2022-12-09 | $76.14 | $76.75 | $76.14 | $76.19 | $75.79 | 82,781 |
2022-12-08 | $76.57 | $76.97 | $76.24 | $76.55 | $76.15 | 123,921 |
2022-12-07 | $76.58 | $77.21 | $76.28 | $76.31 | $75.91 | 250,966 |
2022-12-06 | $77.27 | $77.62 | $76.15 | $76.74 | $76.34 | 190,054 |
2022-12-05 | $78.87 | $78.91 | $77.00 | $77.35 | $76.94 | 270,853 |
2022-12-02 | $78.91 | $79.65 | $78.80 | $79.56 | $79.14 | 116,809 |
2022-12-01 | $80.53 | $80.60 | $79.33 | $79.90 | $79.48 | 200,870 |
2022-11-30 | $78.81 | $80.38 | $77.73 | $80.38 | $79.96 | 175,535 |
2022-11-29 | $78.41 | $79.13 | $78.41 | $78.91 | $78.49 | 165,062 |
2022-11-28 | $79.34 | $79.70 | $78.38 | $78.50 | $78.09 | 178,221 |
2022-11-25 | $79.54 | $79.95 | $79.54 | $79.94 | $79.52 | 25,249 |
2022-11-23 | $79.05 | $79.76 | $79.05 | $79.55 | $79.13 | 125,175 |
2022-11-22 | $78.79 | $79.29 | $78.79 | $79.22 | $78.80 | 140,999 |
2022-11-21 | $78.01 | $78.52 | $78.01 | $78.47 | $78.47 | 136,527 |
2022-11-18 | $78.49 | $78.76 | $77.60 | $78.19 | $78.19 | 155,124 |
2022-11-17 | $77.21 | $77.69 | $77.00 | $77.64 | $77.64 | 149,752 |
2022-11-16 | $78.47 | $78.66 | $77.97 | $78.09 | $78.09 | 119,738 |
2022-11-15 | $79.22 | $79.54 | $77.97 | $78.61 | $78.61 | 144,211 |
2022-11-14 | $79.30 | $79.40 | $78.28 | $78.33 | $78.33 | 177,505 |
2022-11-11 | $79.36 | $80.06 | $79.15 | $79.73 | $79.73 | 219,113 |
2022-11-10 | $77.48 | $79.21 | $77.48 | $79.11 | $79.11 | 191,759 |
2022-11-09 | $76.03 | $76.34 | $75.07 | $75.17 | $75.17 | 127,677 |
2022-11-08 | $76.32 | $77.00 | $75.82 | $76.54 | $76.54 | 236,576 |
2022-11-07 | $76.08 | $76.28 | $75.55 | $76.21 | $76.21 | 229,326 |
2022-11-04 | $75.14 | $75.87 | $74.45 | $75.50 | $75.50 | 248,674 |
2022-11-03 | $74.11 | $74.69 | $73.59 | $74.10 | $74.10 | 179,499 |
2022-11-02 | $75.61 | $76.99 | $74.80 | $74.85 | $74.85 | 453,612 |
2022-11-01 | $76.08 | $76.36 | $75.49 | $75.84 | $75.84 | 345,445 |
2022-10-31 | $75.50 | $76.02 | $75.45 | $75.48 | $75.48 | 208,337 |
2022-10-28 | $74.27 | $76.04 | $74.26 | $75.91 | $75.91 | 232,312 |
2022-10-27 | $73.99 | $74.91 | $73.99 | $74.10 | $74.10 | 198,528 |
2022-10-26 | $73.38 | $74.29 | $73.33 | $73.50 | $73.50 | 181,212 |
2022-10-25 | $71.88 | $73.39 | $71.88 | $73.28 | $73.28 | 143,352 |
2022-10-24 | $71.76 | $72.61 | $71.58 | $72.28 | $72.28 | 273,134 |
2022-10-21 | $69.46 | $71.42 | $69.13 | $71.38 | $71.38 | 319,800 |
2022-10-20 | $70.41 | $71.10 | $69.20 | $69.39 | $69.39 | 177,650 |
2022-10-19 | $71.18 | $71.73 | $70.26 | $70.67 | $70.67 | 214,626 |
2022-10-18 | $72.36 | $72.63 | $71.04 | $71.80 | $71.80 | 263,586 |
2022-10-17 | $70.42 | $71.19 | $70.37 | $70.75 | $70.75 | 505,331 |
2022-10-14 | $70.89 | $71.72 | $68.94 | $69.02 | $69.02 | 329,697 |
2022-10-13 | $66.34 | $70.45 | $66.04 | $70.21 | $70.21 | 418,416 |
2022-10-12 | $67.85 | $68.43 | $67.41 | $67.64 | $67.64 | 156,408 |
2022-10-11 | $68.26 | $68.90 | $67.51 | $67.77 | $67.77 | 277,722 |
2022-10-10 | $69.32 | $69.52 | $68.25 | $68.66 | $68.66 | 185,661 |
2022-10-07 | $70.02 | $70.02 | $68.56 | $68.96 | $68.96 | 236,762 |
2022-10-06 | $71.27 | $71.69 | $70.54 | $70.64 | $70.64 | 374,678 |
2022-10-05 | $71.09 | $71.92 | $70.81 | $71.61 | $71.61 | 226,552 |
2022-10-04 | $70.41 | $72.20 | $70.41 | $72.16 | $72.16 | 389,862 |
2022-10-03 | $68.23 | $69.75 | $67.44 | $69.37 | $69.37 | 439,167 |
2022-09-30 | $68.26 | $69.07 | $67.43 | $67.55 | $67.55 | 321,756 |
2022-09-29 | $68.44 | $68.50 | $67.34 | $68.18 | $68.18 | 348,145 |
2022-09-28 | $67.89 | $69.46 | $67.79 | $69.08 | $69.08 | 480,023 |
2022-09-27 | $68.72 | $68.95 | $67.09 | $67.77 | $67.77 | 469,386 |
2022-09-26 | $68.60 | $69.10 | $67.58 | $68.01 | $68.01 | 358,385 |
2022-09-23 | $69.85 | $70.13 | $68.52 | $69.51 | $69.14 | 546,552 |
2022-09-22 | $72.14 | $72.20 | $70.58 | $70.69 | $70.32 | 348,795 |
2022-09-21 | $73.66 | $74.16 | $71.94 | $71.95 | $71.95 | 355,937 |
2022-09-20 | $74.09 | $74.12 | $72.74 | $73.39 | $73.39 | 550,336 |
2022-09-19 | $72.90 | $74.59 | $72.90 | $74.54 | $74.54 | 651,354 |
2022-09-16 | $73.59 | $73.80 | $73.00 | $73.71 | $73.71 | 298,710 |
2022-09-15 | $74.19 | $75.38 | $74.16 | $74.47 | $74.47 | 167,591 |
2022-09-14 | $74.59 | $74.92 | $73.67 | $74.28 | $74.28 | 164,934 |
2022-09-13 | $75.73 | $75.89 | $74.19 | $74.40 | $74.40 | 240,752 |
2022-09-12 | $76.93 | $77.68 | $76.81 | $77.27 | $77.27 | 139,392 |
2022-09-09 | $76.47 | $76.84 | $76.34 | $76.65 | $76.65 | 166,679 |
2022-09-08 | $74.18 | $75.98 | $73.96 | $75.93 | $75.93 | 290,709 |
2022-09-07 | $72.88 | $74.73 | $72.88 | $74.62 | $74.62 | 135,411 |
2022-09-06 | $73.68 | $73.79 | $72.43 | $73.14 | $73.14 | 191,657 |
2022-09-02 | $74.59 | $75.30 | $72.96 | $73.29 | $73.29 | 189,050 |
2022-09-01 | $73.43 | $73.94 | $72.50 | $73.88 | $73.88 | 175,495 |
2022-08-31 | $74.63 | $74.82 | $73.62 | $73.69 | $73.69 | 245,875 |
2022-08-30 | $74.91 | $74.99 | $73.74 | $74.18 | $74.18 | 286,691 |
2022-08-29 | $74.61 | $75.15 | $74.18 | $74.57 | $74.57 | 260,274 |
2022-08-26 | $77.70 | $77.78 | $75.13 | $75.17 | $75.17 | 232,992 |
2022-08-25 | $76.59 | $77.54 | $76.38 | $77.53 | $77.53 | 143,425 |
2022-08-24 | $75.86 | $76.62 | $75.78 | $76.38 | $76.38 | 90,872 |
2022-08-23 | $76.12 | $76.74 | $76.00 | $76.00 | $76.00 | 126,432 |
2022-08-22 | $76.98 | $76.98 | $76.08 | $76.25 | $76.25 | 86,637 |
2022-08-19 | $78.98 | $78.98 | $77.73 | $77.89 | $77.89 | 158,926 |
2022-08-18 | $79.39 | $79.67 | $79.04 | $79.60 | $79.60 | 151,658 |
2022-08-17 | $78.99 | $79.77 | $78.91 | $79.40 | $79.40 | 161,149 |
2022-08-16 | $79.05 | $80.21 | $79.05 | $79.83 | $79.83 | 148,112 |
2022-08-15 | $78.58 | $79.52 | $78.58 | $79.37 | $79.37 | 318,471 |
2022-08-12 | $78.40 | $79.32 | $78.15 | $79.30 | $79.30 | 122,862 |
2022-08-11 | $78.00 | $78.55 | $77.76 | $78.00 | $78.00 | 125,308 |
2022-08-10 | $76.51 | $77.41 | $76.51 | $77.23 | $77.23 | 158,319 |
2022-08-09 | $75.14 | $75.57 | $75.03 | $75.39 | $75.39 | 92,091 |
2022-08-08 | $75.60 | $75.90 | $75.09 | $75.13 | $75.13 | 123,409 |
2022-08-05 | $74.21 | $75.50 | $74.21 | $75.13 | $75.13 | 150,812 |
2022-08-04 | $74.78 | $74.94 | $74.51 | $74.59 | $74.59 | 136,658 |
2022-08-03 | $74.19 | $74.99 | $73.86 | $74.80 | $74.80 | 123,607 |
2022-08-02 | $74.00 | $74.58 | $73.55 | $73.66 | $73.66 | 196,688 |
2022-08-01 | $74.37 | $74.80 | $73.97 | $74.43 | $74.43 | 150,556 |
2022-07-29 | $74.19 | $75.29 | $74.13 | $75.05 | $75.05 | 507,531 |
2022-07-28 | $73.37 | $74.03 | $72.40 | $73.99 | $73.99 | 169,042 |
2022-07-27 | $72.55 | $73.72 | $72.30 | $73.32 | $73.32 | 195,155 |
2022-07-26 | $72.88 | $73.19 | $72.02 | $72.19 | $72.19 | 131,551 |
2022-07-25 | $73.05 | $73.50 | $72.70 | $73.18 | $73.18 | 120,038 |
2022-07-22 | $73.24 | $73.69 | $72.24 | $72.72 | $72.72 | 199,987 |
2022-07-21 | $72.61 | $73.26 | $72.02 | $73.26 | $73.26 | 274,574 |
2022-07-20 | $72.35 | $72.94 | $72.10 | $72.81 | $72.81 | 249,067 |
2022-07-19 | $71.14 | $72.65 | $71.06 | $72.46 | $72.46 | 270,764 |
2022-07-18 | $71.50 | $71.93 | $70.01 | $70.27 | $70.27 | 209,765 |
2022-07-15 | $69.20 | $70.88 | $69.09 | $70.55 | $70.55 | 407,184 |
2022-07-14 | $68.35 | $68.49 | $67.54 | $68.29 | $68.29 | 459,333 |
2022-07-13 | $69.67 | $70.04 | $68.82 | $69.62 | $69.62 | 283,926 |
2022-07-12 | $70.31 | $71.55 | $70.14 | $70.32 | $70.32 | 138,149 |
2022-07-11 | $70.84 | $71.17 | $70.56 | $70.77 | $70.77 | 177,696 |
2022-07-08 | $71.72 | $71.92 | $71.07 | $71.35 | $71.35 | 226,917 |
2022-07-07 | $71.07 | $71.80 | $71.07 | $71.57 | $71.57 | 238,236 |
2022-07-06 | $70.52 | $71.08 | $69.94 | $70.53 | $70.53 | 219,016 |
2022-07-05 | $69.86 | $70.78 | $68.97 | $70.78 | $70.78 | 218,590 |
2022-07-01 | $69.74 | $71.10 | $69.26 | $70.91 | $70.91 | 290,196 |
2022-06-30 | $69.44 | $70.58 | $68.58 | $69.98 | $69.98 | 319,997 |
2022-06-29 | $71.12 | $71.28 | $70.33 | $70.53 | $70.53 | 225,064 |
2022-06-28 | $72.41 | $73.11 | $71.00 | $71.07 | $71.07 | 234,712 |
2022-06-27 | $72.44 | $72.47 | $71.40 | $71.73 | $71.73 | 145,905 |
2022-06-24 | $69.75 | $72.06 | $69.68 | $72.01 | $72.01 | 303,828 |
2022-06-23 | $69.64 | $69.72 | $68.26 | $69.35 | $69.35 | 389,976 |
2022-06-22 | $68.73 | $70.05 | $68.68 | $69.48 | $69.48 | 363,238 |
2022-06-21 | $69.65 | $69.96 | $69.24 | $69.65 | $69.65 | 223,947 |
2022-06-17 | $68.08 | $68.95 | $67.60 | $68.22 | $68.22 | 633,520 |
2022-06-16 | $68.58 | $68.58 | $67.51 | $67.96 | $67.96 | 660,501 |
2022-06-15 | $69.89 | $70.92 | $68.82 | $69.91 | $69.91 | 645,259 |
2022-06-14 | $69.85 | $70.41 | $68.63 | $69.10 | $69.10 | 372,178 |
2022-06-13 | $70.05 | $70.79 | $69.22 | $69.61 | $69.61 | 533,284 |
2022-06-10 | $73.07 | $73.22 | $71.87 | $71.90 | $71.90 | 796,158 |
2022-06-09 | $76.36 | $76.36 | $74.52 | $74.52 | $74.52 | 340,613 |
2022-06-08 | $77.58 | $77.69 | $76.44 | $76.73 | $76.44 | 175,229 |
2022-06-07 | $76.95 | $78.15 | $76.89 | $78.10 | $77.80 | 417,272 |
2022-06-06 | $77.95 | $78.61 | $77.48 | $77.55 | $77.26 | 212,382 |
2022-06-03 | $77.65 | $77.88 | $77.16 | $77.20 | $76.91 | 180,248 |
2022-06-02 | $77.23 | $78.41 | $76.72 | $78.41 | $78.11 | 351,146 |
2022-06-01 | $78.19 | $78.46 | $76.45 | $77.13 | $76.84 | 391,247 |
2022-05-31 | $78.01 | $79.01 | $77.59 | $78.43 | $78.13 | 342,414 |
2022-05-27 | $77.69 | $78.76 | $77.60 | $78.74 | $78.44 | 266,154 |
2022-05-26 | $76.25 | $77.67 | $76.21 | $77.39 | $77.10 | 347,764 |
2022-05-25 | $74.71 | $75.98 | $74.48 | $75.56 | $75.27 | 351,136 |
2022-05-24 | $74.70 | $75.09 | $73.35 | $74.89 | $74.61 | 420,118 |
2022-05-23 | $74.11 | $75.60 | $73.81 | $75.14 | $74.85 | 335,275 |
2022-05-20 | $73.53 | $73.93 | $71.41 | $72.95 | $72.67 | 379,854 |
2022-05-19 | $72.60 | $73.52 | $72.36 | $72.93 | $72.65 | 538,926 |
2022-05-18 | $74.89 | $74.89 | $73.18 | $73.43 | $73.15 | 269,490 |
2022-05-17 | $74.86 | $75.68 | $74.54 | $75.57 | $75.28 | 411,919 |
2022-05-16 | $73.82 | $74.14 | $72.96 | $73.54 | $73.26 | 386,754 |
2022-05-13 | $73.76 | $74.70 | $73.45 | $74.12 | $73.84 | 327,339 |
2022-05-12 | $72.74 | $73.49 | $71.49 | $72.88 | $72.60 | 840,483 |
2022-05-11 | $74.00 | $75.45 | $73.08 | $73.12 | $72.84 | 598,361 |
2022-05-10 | $75.28 | $75.64 | $72.98 | $73.96 | $73.68 | 2,290,886 |
2022-05-09 | $75.37 | $75.84 | $74.17 | $74.48 | $74.20 | 619,765 |
2022-05-06 | $76.77 | $76.80 | $75.40 | $76.45 | $76.16 | 526,327 |
2022-05-05 | $78.56 | $78.59 | $76.16 | $77.03 | $76.74 | 402,064 |
2022-05-04 | $77.15 | $79.49 | $76.80 | $79.33 | $79.03 | 586,015 |
2022-05-03 | $76.37 | $77.74 | $76.35 | $77.10 | $76.81 | 1,212,334 |
2022-05-02 | $75.96 | $76.51 | $74.50 | $76.09 | $75.80 | 3,055,655 |
2022-04-29 | $78.17 | $78.44 | $75.63 | $75.77 | $75.48 | 335,064 |
2022-04-28 | $78.31 | $78.78 | $77.07 | $78.54 | $78.24 | 332,067 |
2022-04-27 | $77.35 | $78.31 | $77.25 | $77.47 | $77.18 | 449,422 |
2022-04-26 | $78.67 | $79.43 | $77.40 | $77.44 | $77.15 | 474,352 |
2022-04-25 | $78.90 | $79.70 | $77.58 | $79.58 | $79.28 | 391,071 |
2022-04-22 | $81.76 | $81.77 | $79.36 | $79.46 | $79.16 | 480,980 |
2022-04-21 | $83.99 | $84.37 | $81.72 | $81.89 | $81.58 | 487,699 |
2022-04-20 | $83.12 | $83.88 | $83.09 | $83.31 | $82.99 | 313,158 |
2022-04-19 | $81.64 | $82.81 | $81.64 | $82.66 | $82.35 | 167,149 |
2022-04-18 | $80.59 | $81.81 | $80.58 | $81.47 | $81.16 | 253,239 |
2022-04-14 | $81.99 | $82.51 | $81.17 | $81.23 | $80.92 | 564,410 |
2022-04-13 | $81.35 | $82.18 | $81.17 | $82.11 | $81.80 | 392,211 |
2022-04-12 | $82.93 | $83.58 | $81.59 | $81.93 | $81.62 | 334,121 |
2022-04-11 | $82.92 | $83.81 | $82.69 | $82.79 | $82.48 | 498,754 |
2022-04-08 | $82.71 | $83.58 | $82.55 | $83.18 | $82.86 | 218,139 |
2022-04-07 | $82.68 | $82.89 | $81.38 | $82.47 | $82.16 | 391,878 |
2022-04-06 | $82.77 | $83.07 | $82.38 | $82.65 | $82.34 | 381,645 |
2022-04-05 | $83.76 | $84.45 | $83.20 | $83.33 | $83.01 | 416,407 |
2022-04-04 | $84.26 | $84.67 | $83.56 | $84.00 | $83.68 | 544,101 |
2022-04-01 | $85.15 | $85.18 | $83.78 | $84.37 | $84.05 | 312,654 |
2022-03-31 | $86.30 | $86.62 | $84.41 | $84.53 | $84.21 | 240,271 |
2022-03-30 | $87.08 | $87.14 | $85.89 | $86.29 | $85.96 | 511,825 |
2022-03-29 | $87.71 | $88.02 | $86.64 | $87.17 | $86.84 | 352,031 |
2022-03-28 | $86.74 | $86.74 | $85.70 | $86.61 | $86.28 | 287,219 |
2022-03-25 | $85.99 | $86.99 | $85.90 | $86.81 | $86.48 | 262,414 |
2022-03-24 | $85.70 | $85.92 | $85.24 | $85.85 | $85.52 | 226,030 |
2022-03-23 | $86.54 | $86.76 | $85.51 | $85.53 | $84.86 | 260,278 |
2022-03-22 | $86.54 | $87.56 | $86.46 | $87.13 | $86.45 | 362,044 |
2022-03-21 | $86.26 | $86.52 | $85.26 | $85.72 | $85.05 | 320,884 |
2022-03-18 | $85.25 | $86.01 | $84.73 | $85.87 | $85.20 | 276,413 |
2022-03-17 | $83.89 | $85.47 | $83.52 | $85.45 | $84.78 | 416,600 |
2022-03-16 | $83.17 | $84.63 | $82.95 | $84.54 | $83.88 | 467,035 |
2022-03-15 | $81.60 | $82.24 | $81.16 | $82.09 | $81.45 | 374,103 |
2022-03-14 | $81.22 | $82.33 | $80.65 | $81.03 | $80.39 | 769,669 |
2022-03-11 | $81.57 | $82.04 | $80.25 | $80.31 | $79.68 | 390,586 |
2022-03-10 | $80.22 | $81.31 | $79.94 | $80.85 | $80.22 | 361,363 |
2022-03-09 | $81.08 | $82.17 | $80.84 | $81.49 | $80.85 | 428,543 |
2022-03-08 | $79.52 | $80.75 | $78.24 | $78.62 | $78.00 | 457,814 |
2022-03-07 | $81.37 | $81.50 | $78.96 | $78.96 | $78.34 | 901,596 |
2022-03-04 | $82.32 | $82.33 | $81.26 | $82.16 | $81.51 | 323,614 |
2022-03-03 | $84.62 | $84.84 | $83.14 | $83.78 | $83.12 | 414,792 |
2022-03-02 | $82.46 | $84.64 | $82.45 | $84.20 | $83.54 | 420,187 |
2022-03-01 | $84.02 | $84.27 | $81.37 | $81.85 | $81.21 | 804,525 |
2022-02-28 | $84.13 | $85.37 | $83.78 | $84.83 | $84.16 | 470,573 |
2022-02-25 | $83.70 | $86.14 | $83.70 | $86.01 | $85.33 | 559,112 |
2022-02-24 | $81.25 | $83.46 | $80.81 | $83.18 | $82.53 | 2,761,508 |
2022-02-23 | $86.15 | $86.47 | $83.85 | $84.09 | $83.43 | 417,932 |
2022-02-22 | $85.64 | $86.40 | $84.82 | $85.49 | $84.82 | 341,967 |
2022-02-18 | $85.93 | $86.69 | $85.67 | $85.96 | $85.28 | 276,033 |
2022-02-17 | $87.47 | $87.75 | $85.87 | $86.11 | $85.43 | 268,859 |
2022-02-16 | $87.77 | $88.70 | $87.77 | $88.41 | $87.72 | 200,428 |
2022-02-15 | $88.16 | $88.57 | $87.77 | $88.29 | $87.60 | 274,505 |
2022-02-14 | $88.01 | $88.18 | $86.24 | $86.98 | $86.30 | 476,053 |
2022-02-11 | $89.15 | $90.06 | $87.46 | $87.98 | $87.29 | 381,893 |
2022-02-10 | $89.94 | $91.06 | $89.07 | $89.49 | $88.79 | 531,292 |
2022-02-09 | $90.07 | $90.83 | $90.00 | $90.30 | $89.59 | 437,464 |
2022-02-08 | $89.03 | $89.85 | $88.96 | $89.71 | $89.01 | 465,526 |
2022-02-07 | $88.57 | $89.21 | $88.14 | $88.68 | $87.98 | 278,738 |
2022-02-04 | $87.28 | $89.16 | $87.23 | $88.47 | $87.78 | 409,643 |
2022-02-03 | $87.87 | $88.28 | $86.88 | $87.03 | $86.35 | 356,009 |
2022-02-02 | $87.56 | $88.24 | $87.00 | $88.14 | $87.45 | 205,529 |
2022-02-01 | $86.47 | $87.67 | $86.10 | $87.57 | $86.88 | 642,010 |
2022-01-31 | $84.93 | $86.36 | $84.43 | $86.36 | $85.68 | 287,967 |
2022-01-28 | $84.08 | $85.41 | $82.91 | $85.41 | $84.74 | 673,321 |
2022-01-27 | $85.72 | $86.64 | $83.69 | $84.18 | $83.52 | 463,533 |
2022-01-26 | $85.73 | $86.30 | $83.79 | $84.82 | $84.15 | 647,450 |
2022-01-25 | $83.49 | $85.33 | $82.18 | $84.58 | $83.92 | 660,697 |
2022-01-24 | $82.88 | $84.79 | $81.23 | $84.66 | $84.00 | 1,257,997 |
2022-01-21 | $85.77 | $86.04 | $84.06 | $84.38 | $83.72 | 769,097 |
2022-01-20 | $86.96 | $88.16 | $86.00 | $86.13 | $85.45 | 632,456 |
2022-01-19 | $88.81 | $88.89 | $86.64 | $86.69 | $86.01 | 827,620 |
2022-01-18 | $89.41 | $89.41 | $87.74 | $88.23 | $87.54 | 685,271 |
2022-01-14 | $89.51 | $90.20 | $89.07 | $90.16 | $89.45 | 549,794 |
2022-01-13 | $91.51 | $91.95 | $90.57 | $90.89 | $90.18 | 543,712 |
2022-01-12 | $91.55 | $91.86 | $90.87 | $91.32 | $90.60 | 657,920 |
2022-01-11 | $90.62 | $91.29 | $89.89 | $91.28 | $90.56 | 581,883 |
2022-01-10 | $91.09 | $91.14 | $89.30 | $90.37 | $89.66 | 766,750 |
2022-01-07 | $89.88 | $90.83 | $89.62 | $90.64 | $89.93 | 825,276 |
2022-01-06 | $89.26 | $89.81 | $88.52 | $89.79 | $89.08 | 553,750 |
2022-01-05 | $89.88 | $90.20 | $88.32 | $88.38 | $87.69 | 690,169 |
2022-01-04 | $88.32 | $89.89 | $88.32 | $89.60 | $88.90 | 935,269 |
2022-01-03 | $87.24 | $87.93 | $87.19 | $87.57 | $86.88 | 782,597 |
2021-12-31 | $86.62 | $87.11 | $86.55 | $86.69 | $86.01 | 263,626 |
2021-12-30 | $87.22 | $87.63 | $86.74 | $86.79 | $86.11 | 192,190 |
2021-12-29 | $87.25 | $87.55 | $86.94 | $87.07 | $86.39 | 191,139 |
2021-12-28 | $87.14 | $87.79 | $87.09 | $87.12 | $86.44 | 395,130 |
2021-12-27 | $86.47 | $87.21 | $86.20 | $87.21 | $86.53 | 249,028 |
2021-12-23 | $86.10 | $86.86 | $86.10 | $86.29 | $85.61 | 405,743 |
2021-12-22 | $84.98 | $85.70 | $84.87 | $85.69 | $85.02 | 477,160 |
2021-12-21 | $84.17 | $85.44 | $84.03 | $85.08 | $84.41 | 726,985 |
2021-12-20 | $83.65 | $83.71 | $82.33 | $83.34 | $82.69 | 2,940,085 |
2021-12-17 | $86.24 | $86.24 | $84.51 | $85.00 | $84.33 | 802,471 |
2021-12-16 | $87.02 | $87.56 | $86.41 | $86.79 | $86.11 | 967,691 |
2021-12-15 | $85.91 | $86.22 | $84.87 | $86.07 | $85.39 | 836,454 |
2021-12-14 | $84.98 | $86.28 | $84.98 | $85.60 | $84.93 | 503,220 |
2021-12-13 | $86.00 | $86.00 | $85.04 | $85.21 | $84.54 | 455,077 |
2021-12-10 | $86.87 | $87.00 | $85.97 | $86.54 | $85.58 | 480,473 |
2021-12-09 | $86.43 | $86.97 | $86.11 | $86.50 | $85.54 | 422,004 |
2021-12-08 | $87.32 | $87.56 | $86.55 | $86.83 | $85.87 | 462,116 |
2021-12-07 | $86.58 | $87.57 | $86.43 | $87.24 | $86.27 | 778,125 |
2021-12-06 | $85.54 | $86.51 | $85.07 | $85.69 | $84.74 | 827,730 |
2021-12-03 | $86.23 | $86.38 | $83.88 | $84.60 | $83.66 | 674,515 |
2021-12-02 | $84.26 | $86.47 | $84.00 | $86.01 | $85.06 | 997,568 |
2021-12-01 | $85.97 | $86.59 | $83.58 | $83.61 | $82.68 | 955,060 |
2021-11-30 | $85.74 | $85.99 | $84.45 | $84.48 | $83.54 | 696,086 |
2021-11-29 | $87.43 | $87.52 | $86.03 | $86.70 | $85.74 | 581,434 |
2021-11-26 | $86.48 | $86.80 | $85.37 | $86.36 | $85.40 | 852,416 |
2021-11-24 | $89.01 | $89.37 | $88.80 | $89.17 | $88.18 | 436,033 |
2021-11-23 | $88.49 | $89.36 | $88.24 | $89.30 | $88.31 | 387,576 |
2021-11-22 | $87.86 | $88.94 | $87.44 | $88.05 | $87.07 | 430,309 |
2021-11-19 | $87.25 | $87.43 | $86.33 | $86.93 | $85.97 | 345,886 |
2021-11-18 | $88.33 | $88.46 | $87.43 | $87.86 | $86.89 | 351,475 |
2021-11-17 | $89.02 | $89.02 | $87.95 | $88.20 | $87.22 | 293,775 |
2021-11-16 | $89.29 | $89.67 | $88.86 | $89.15 | $88.16 | 201,643 |
2021-11-15 | $89.44 | $89.60 | $89.01 | $89.14 | $88.15 | 184,632 |
2021-11-12 | $89.11 | $89.20 | $88.45 | $89.18 | $88.19 | 250,694 |
2021-11-11 | $88.80 | $89.20 | $88.47 | $88.97 | $87.98 | 272,068 |
2021-11-10 | $88.86 | $89.19 | $88.39 | $88.61 | $87.63 | 295,984 |
2021-11-09 | $88.97 | $89.21 | $88.47 | $89.02 | $88.03 | 255,560 |
2021-11-08 | $89.48 | $90.00 | $89.22 | $89.38 | $88.39 | 381,678 |
2021-11-05 | $89.57 | $90.03 | $88.75 | $89.03 | $88.04 | 432,252 |
2021-11-04 | $90.19 | $90.22 | $88.40 | $88.99 | $88.00 | 346,881 |
2021-11-03 | $89.54 | $90.50 | $89.44 | $90.24 | $89.24 | 418,041 |
2021-11-02 | $89.47 | $89.94 | $89.22 | $89.78 | $88.79 | 349,037 |
2021-11-01 | $89.83 | $90.03 | $89.05 | $89.50 | $88.51 | 281,055 |
2021-10-29 | $89.58 | $89.77 | $89.07 | $89.22 | $88.23 | 215,542 |
2021-10-28 | $88.78 | $89.64 | $88.73 | $89.62 | $88.63 | 450,893 |
2021-10-27 | $89.72 | $90.06 | $88.36 | $88.38 | $87.40 | 541,673 |
2021-10-26 | $90.09 | $90.50 | $89.80 | $89.93 | $88.93 | 306,299 |
2021-10-25 | $90.17 | $90.17 | $89.62 | $89.83 | $88.84 | 233,354 |
2021-10-22 | $89.00 | $89.94 | $88.97 | $89.81 | $88.82 | 339,987 |
2021-10-21 | $88.84 | $89.13 | $88.26 | $88.75 | $87.77 | 266,943 |
2021-10-20 | $88.12 | $88.85 | $87.88 | $88.84 | $87.86 | 385,541 |
2021-10-19 | $87.68 | $88.14 | $87.37 | $88.14 | $87.16 | 235,332 |
2021-10-18 | $87.05 | $87.63 | $86.81 | $87.21 | $86.24 | 207,113 |
2021-10-15 | $86.81 | $87.63 | $86.63 | $87.20 | $86.23 | 396,867 |
2021-10-14 | $85.61 | $86.09 | $84.91 | $86.07 | $85.12 | 297,608 |
2021-10-13 | $84.92 | $84.97 | $83.40 | $84.61 | $83.67 | 402,840 |
2021-10-12 | $85.04 | $85.38 | $84.65 | $84.87 | $83.93 | 414,442 |
2021-10-11 | $86.08 | $86.64 | $84.99 | $85.00 | $84.06 | 261,603 |
2021-10-08 | $85.40 | $86.02 | $85.11 | $85.81 | $84.86 | 313,952 |
2021-10-07 | $85.58 | $86.12 | $85.22 | $85.34 | $84.39 | 733,246 |
2021-10-06 | $83.87 | $84.75 | $83.22 | $84.72 | $83.78 | 566,694 |
2021-10-05 | $83.65 | $84.94 | $83.25 | $84.56 | $83.62 | 567,204 |
2021-10-04 | $83.60 | $84.63 | $82.84 | $83.02 | $82.10 | 591,959 |
2021-10-01 | $82.74 | $84.31 | $82.35 | $83.73 | $82.80 | 577,245 |
2021-09-30 | $84.21 | $84.23 | $82.54 | $82.55 | $81.64 | 477,419 |
2021-09-29 | $83.89 | $84.13 | $83.37 | $83.82 | $82.89 | 434,428 |
2021-09-28 | $85.08 | $85.30 | $83.49 | $83.65 | $82.72 | 813,688 |
2021-09-27 | $84.47 | $85.27 | $84.47 | $85.07 | $84.13 | 610,617 |
2021-09-24 | $83.50 | $84.23 | $83.39 | $84.03 | $83.10 | 338,119 |
2021-09-23 | $82.87 | $84.38 | $82.81 | $84.00 | $82.72 | 668,247 |
2021-09-22 | $81.74 | $82.65 | $81.65 | $82.06 | $80.81 | 462,007 |
2021-09-21 | $81.30 | $81.74 | $80.66 | $80.92 | $79.69 | 635,686 |
2021-09-20 | $81.21 | $81.33 | $79.80 | $80.97 | $79.74 | 854,744 |
2021-09-17 | $83.41 | $83.71 | $82.86 | $82.98 | $81.72 | 467,300 |
2021-09-16 | $83.73 | $84.09 | $83.08 | $83.46 | $82.19 | 360,766 |
2021-09-15 | $82.92 | $83.76 | $82.84 | $83.54 | $82.27 | 377,069 |
2021-09-14 | $84.11 | $84.25 | $82.72 | $82.90 | $81.64 | 421,183 |
2021-09-13 | $83.71 | $83.95 | $83.32 | $83.80 | $82.52 | 388,460 |
2021-09-10 | $84.35 | $84.35 | $83.06 | $83.06 | $81.80 | 301,846 |
2021-09-09 | $83.94 | $84.71 | $83.78 | $83.81 | $82.53 | 275,122 |
2021-09-08 | $83.83 | $84.25 | $83.62 | $84.04 | $82.76 | 310,895 |
2021-09-07 | $84.69 | $84.69 | $83.97 | $84.01 | $82.73 | 278,483 |
2021-09-03 | $84.73 | $84.83 | $84.32 | $84.51 | $83.22 | 335,055 |
2021-09-02 | $84.93 | $84.95 | $84.52 | $84.84 | $83.55 | 409,806 |
2021-09-01 | $84.88 | $84.98 | $84.28 | $84.75 | $83.46 | 419,366 |
2021-08-31 | $84.66 | $85.17 | $84.44 | $84.73 | $83.44 | 288,737 |
2021-08-30 | $85.53 | $85.53 | $84.64 | $84.73 | $83.44 | 230,609 |
2021-08-27 | $84.57 | $85.47 | $84.57 | $85.45 | $84.15 | 265,731 |
2021-08-26 | $84.98 | $85.07 | $84.38 | $84.40 | $83.12 | 416,415 |
2021-08-25 | $84.46 | $85.20 | $84.19 | $84.81 | $83.52 | 217,666 |
2021-08-24 | $84.12 | $84.38 | $84.00 | $84.24 | $82.96 | 358,885 |
2021-08-23 | $83.77 | $84.19 | $83.77 | $83.90 | $82.62 | 220,902 |
2021-08-20 | $82.90 | $83.49 | $82.63 | $83.34 | $82.07 | 328,781 |
2021-08-19 | $82.53 | $83.33 | $82.35 | $82.91 | $81.65 | 495,185 |
2021-08-18 | $84.00 | $84.30 | $83.23 | $83.27 | $82.00 | 305,075 |
2021-08-17 | $84.16 | $84.64 | $83.51 | $84.22 | $82.94 | 263,600 |
2021-08-16 | $84.29 | $84.76 | $83.82 | $84.76 | $83.47 | 225,524 |
2021-08-13 | $85.09 | $85.24 | $84.52 | $84.77 | $83.48 | 327,915 |
2021-08-12 | $85.12 | $85.17 | $84.65 | $85.00 | $83.71 | 204,936 |
2021-08-11 | $84.61 | $85.02 | $84.29 | $85.02 | $83.73 | 274,265 |
2021-08-10 | $84.11 | $84.60 | $83.87 | $84.34 | $83.06 | 678,930 |
2021-08-09 | $84.01 | $84.31 | $83.56 | $84.04 | $82.76 | 241,398 |
2021-08-06 | $83.50 | $84.25 | $83.43 | $84.07 | $82.79 | 405,819 |
2021-08-05 | $82.37 | $82.99 | $82.37 | $82.99 | $81.73 | 272,195 |
2021-08-04 | $81.92 | $82.50 | $81.71 | $81.97 | $80.72 | 377,814 |
2021-08-03 | $82.19 | $82.46 | $81.19 | $82.40 | $81.15 | 600,097 |
2021-08-02 | $82.63 | $83.38 | $81.85 | $81.91 | $80.66 | 566,421 |
2021-07-30 | $82.47 | $83.07 | $82.07 | $82.21 | $80.96 | 271,476 |
2021-07-29 | $82.40 | $83.01 | $82.24 | $82.65 | $81.39 | 416,946 |
2021-07-28 | $82.31 | $82.36 | $81.61 | $81.94 | $80.69 | 449,356 |
2021-07-27 | $81.65 | $82.41 | $81.45 | $82.25 | $81.00 | 285,673 |
2021-07-26 | $81.71 | $82.24 | $81.70 | $82.10 | $80.85 | 262,771 |
2021-07-23 | $81.85 | $82.22 | $81.52 | $81.80 | $80.55 | 448,307 |
2021-07-22 | $81.79 | $81.82 | $80.95 | $81.33 | $80.09 | 398,116 |
2021-07-21 | $81.46 | $82.30 | $81.45 | $81.97 | $80.72 | 690,097 |
2021-07-20 | $79.23 | $81.38 | $79.14 | $80.98 | $79.75 | 1,234,376 |
2021-07-19 | $79.91 | $80.11 | $78.71 | $79.17 | $77.97 | 1,102,568 |
2021-07-16 | $82.48 | $82.48 | $81.20 | $81.36 | $80.12 | 373,814 |
2021-07-15 | $81.27 | $82.39 | $81.27 | $82.13 | $80.88 | 339,089 |
2021-07-14 | $81.82 | $82.34 | $81.15 | $81.82 | $80.57 | 440,504 |
2021-07-13 | $82.35 | $82.40 | $81.73 | $81.82 | $80.57 | 368,073 |
2021-07-12 | $81.57 | $82.62 | $81.29 | $82.53 | $81.27 | 374,644 |
2021-07-09 | $80.82 | $81.87 | $80.75 | $81.83 | $80.58 | 498,415 |
2021-07-08 | $80.00 | $80.55 | $79.60 | $79.95 | $78.73 | 381,253 |
2021-07-07 | $80.81 | $81.34 | $80.60 | $81.19 | $79.95 | 506,666 |
2021-07-06 | $81.70 | $81.70 | $80.49 | $81.05 | $79.82 | 771,372 |
2021-07-02 | $81.75 | $81.86 | $81.51 | $81.75 | $80.51 | 286,454 |
2021-07-01 | $81.34 | $81.79 | $81.06 | $81.64 | $80.40 | 371,237 |
2021-06-30 | $80.87 | $81.31 | $80.87 | $81.05 | $79.82 | 598,778 |
2021-06-29 | $81.57 | $81.80 | $80.93 | $81.06 | $79.83 | 305,539 |
2021-06-28 | $81.88 | $81.88 | $80.81 | $81.22 | $79.98 | 1,103,760 |
2021-06-25 | $81.34 | $82.07 | $81.04 | $81.96 | $80.71 | 264,954 |
2021-06-24 | $80.78 | $81.16 | $80.54 | $81.06 | $79.83 | 243,328 |
2021-06-23 | $80.57 | $80.72 | $80.35 | $80.43 | $79.21 | 380,005 |
2021-06-22 | $80.42 | $80.66 | $79.81 | $80.32 | $79.10 | 472,671 |
2021-06-21 | $79.16 | $80.37 | $79.08 | $80.30 | $79.08 | 621,052 |
2021-06-18 | $79.35 | $79.42 | $78.51 | $78.55 | $77.35 | 1,637,509 |
2021-06-17 | $82.13 | $82.14 | $79.92 | $80.21 | $78.99 | 1,509,827 |
2021-06-16 | $82.02 | $82.27 | $81.22 | $81.80 | $80.55 | 353,968 |
2021-06-15 | $82.16 | $82.42 | $81.71 | $82.06 | $80.81 | 263,266 |
2021-06-14 | $82.53 | $82.57 | $81.66 | $82.06 | $80.81 | 278,778 |
2021-06-11 | $82.49 | $82.61 | $82.25 | $82.59 | $81.33 | 203,026 |
2021-06-10 | $83.26 | $83.38 | $82.21 | $82.27 | $81.02 | 187,617 |
2021-06-09 | $83.35 | $83.35 | $82.87 | $82.92 | $81.45 | 222,488 |
2021-06-08 | $83.13 | $83.65 | $82.81 | $83.46 | $81.98 | 208,742 |
2021-06-07 | $83.82 | $83.82 | $83.33 | $83.43 | $81.95 | 269,261 |
2021-06-04 | $83.63 | $83.68 | $83.02 | $83.61 | $82.13 | 209,893 |
2021-06-03 | $83.14 | $83.75 | $82.86 | $83.41 | $81.93 | 359,322 |
2021-06-02 | $83.28 | $83.50 | $82.99 | $83.41 | $81.93 | 482,729 |
2021-06-01 | $83.12 | $83.30 | $82.76 | $83.06 | $81.59 | 450,550 |
2021-05-28 | $82.54 | $82.62 | $82.03 | $82.43 | $80.97 | 273,551 |
2021-05-27 | $82.22 | $82.43 | $81.86 | $82.28 | $80.82 | 397,850 |
2021-05-26 | $81.69 | $81.99 | $81.34 | $81.70 | $80.25 | 497,537 |
2021-05-25 | $82.21 | $82.57 | $81.38 | $81.48 | $80.04 | 371,865 |
2021-05-24 | $81.90 | $82.31 | $81.74 | $82.07 | $80.62 | 301,052 |
2021-05-21 | $81.40 | $82.01 | $81.31 | $81.60 | $80.16 | 338,858 |
2021-05-20 | $80.88 | $81.51 | $80.51 | $81.09 | $79.65 | 323,718 |
2021-05-19 | $80.23 | $80.76 | $79.51 | $80.73 | $79.30 | 719,527 |
2021-05-18 | $82.05 | $82.14 | $81.12 | $81.19 | $79.75 | 295,362 |
2021-05-17 | $81.72 | $82.03 | $81.37 | $81.95 | $80.50 | 402,562 |
2021-05-14 | $81.11 | $82.05 | $81.07 | $81.88 | $80.43 | 1,752,280 |
2021-05-13 | $79.33 | $81.14 | $79.33 | $80.75 | $79.32 | 955,990 |
2021-05-12 | $81.08 | $81.25 | $79.23 | $79.40 | $77.99 | 488,502 |
2021-05-11 | $81.05 | $81.60 | $80.26 | $80.75 | $79.32 | 1,269,425 |
2021-05-10 | $82.61 | $83.02 | $81.88 | $81.90 | $80.45 | 400,968 |
2021-05-07 | $81.27 | $82.26 | $80.96 | $82.23 | $80.77 | 266,780 |
2021-05-06 | $80.96 | $81.70 | $80.54 | $81.65 | $80.20 | 542,834 |
2021-05-05 | $80.95 | $81.05 | $80.65 | $80.78 | $79.35 | 191,036 |
2021-05-04 | $80.16 | $80.66 | $79.68 | $80.58 | $79.15 | 1,136,883 |
2021-05-03 | $80.81 | $80.87 | $80.24 | $80.40 | $78.98 | 545,432 |
2021-04-30 | $80.28 | $80.44 | $80.00 | $80.22 | $78.80 | 366,086 |
2021-04-29 | $80.27 | $80.82 | $80.01 | $80.77 | $79.34 | 384,194 |
2021-04-28 | $79.75 | $79.92 | $79.58 | $79.71 | $78.30 | 278,532 |
2021-04-27 | $79.14 | $79.53 | $78.93 | $79.50 | $78.09 | 468,881 |
2021-04-26 | $79.10 | $79.62 | $78.92 | $78.98 | $77.58 | 275,043 |
2021-04-23 | $77.63 | $79.05 | $77.54 | $78.71 | $77.32 | 273,297 |
2021-04-22 | $78.20 | $78.35 | $77.36 | $77.54 | $76.17 | 420,332 |
2021-04-21 | $76.96 | $78.18 | $76.91 | $78.12 | $76.74 | 334,256 |
2021-04-20 | $77.86 | $77.86 | $76.87 | $77.14 | $75.77 | 325,258 |
2021-04-19 | $78.30 | $78.40 | $77.91 | $78.11 | $76.73 | 274,787 |
2021-04-16 | $78.43 | $78.49 | $78.02 | $78.24 | $76.85 | 427,232 |
2021-04-15 | $77.84 | $77.88 | $77.22 | $77.88 | $76.50 | 601,176 |
2021-04-14 | $77.07 | $77.91 | $76.91 | $77.44 | $76.07 | 464,469 |
2021-04-13 | $77.31 | $77.37 | $76.79 | $77.17 | $75.80 | 515,986 |
2021-04-12 | $77.34 | $77.62 | $77.15 | $77.56 | $76.19 | 491,171 |
2021-04-09 | $77.17 | $77.28 | $76.83 | $77.23 | $75.86 | 307,729 |
2021-04-08 | $76.67 | $76.90 | $76.30 | $76.78 | $75.42 | 388,290 |
2021-04-07 | $76.64 | $76.88 | $76.23 | $76.72 | $75.36 | 505,124 |
2021-04-06 | $76.35 | $76.57 | $76.17 | $76.45 | $75.10 | 556,033 |
2021-04-05 | $76.62 | $76.69 | $76.19 | $76.51 | $75.16 | 1,254,913 |
2021-04-01 | $74.88 | $75.94 | $74.88 | $75.91 | $74.57 | 2,011,691 |
2021-03-31 | $75.22 | $75.45 | $74.83 | $74.87 | $73.54 | 481,845 |
2021-03-30 | $75.28 | $75.62 | $75.14 | $75.32 | $73.99 | 1,144,481 |
2021-03-29 | $74.84 | $75.48 | $74.36 | $75.06 | $73.73 | 655,291 |
2021-03-26 | $75.01 | $75.66 | $74.61 | $75.61 | $74.27 | 903,976 |
2021-03-25 | $73.22 | $74.41 | $72.69 | $74.28 | $72.96 | 740,862 |
2021-03-24 | $73.98 | $74.58 | $73.54 | $73.58 | $72.02 | 683,958 |
2021-03-23 | $73.93 | $74.25 | $73.23 | $73.42 | $71.87 | 729,951 |
2021-03-22 | $74.38 | $74.57 | $74.05 | $74.21 | $72.64 | 469,471 |
2021-03-19 | $75.50 | $75.50 | $74.50 | $74.70 | $73.12 | 737,808 |
2021-03-18 | $76.42 | $76.96 | $75.68 | $75.93 | $74.32 | 2,877,829 |
2021-03-17 | $76.06 | $76.23 | $75.35 | $75.96 | $74.35 | 485,017 |
2021-03-16 | $76.00 | $76.20 | $75.34 | $75.71 | $74.11 | 427,197 |
2021-03-15 | $76.57 | $76.57 | $75.59 | $76.26 | $74.65 | 422,854 |
2021-03-12 | $76.22 | $76.35 | $76.02 | $76.35 | $74.74 | 616,541 |
2021-03-11 | $75.36 | $76.02 | $75.00 | $75.54 | $73.94 | 380,271 |
2021-03-10 | $74.56 | $75.63 | $74.50 | $75.35 | $73.76 | 528,719 |
2021-03-09 | $74.28 | $75.01 | $73.67 | $74.17 | $72.60 | 467,975 |
2021-03-08 | $73.99 | $75.32 | $73.69 | $74.43 | $72.86 | 449,095 |
2021-03-05 | $73.30 | $73.62 | $71.34 | $73.41 | $71.86 | 854,828 |
2021-03-04 | $73.03 | $73.40 | $71.17 | $72.09 | $70.57 | 753,141 |
2021-03-03 | $73.07 | $73.92 | $73.01 | $73.04 | $71.50 | 620,232 |
2021-03-02 | $73.10 | $73.33 | $72.65 | $72.87 | $71.33 | 528,945 |
2021-03-01 | $72.49 | $73.59 | $72.49 | $73.16 | $71.61 | 627,057 |
2021-02-26 | $72.40 | $72.68 | $71.20 | $71.36 | $69.85 | 632,694 |
2021-02-25 | $74.35 | $74.44 | $72.28 | $72.59 | $71.06 | 624,451 |
2021-02-24 | $72.85 | $74.13 | $72.65 | $73.96 | $72.40 | 613,479 |
2021-02-23 | $72.47 | $72.75 | $71.86 | $72.62 | $71.08 | 827,971 |
2021-02-22 | $71.24 | $72.39 | $71.21 | $72.11 | $70.59 | 237,219 |
2021-02-19 | $71.31 | $71.63 | $71.27 | $71.47 | $69.96 | 343,237 |
2021-02-18 | $70.83 | $71.09 | $70.49 | $70.96 | $69.46 | 242,234 |
2021-02-17 | $70.87 | $71.30 | $70.60 | $71.16 | $69.66 | 326,770 |
2021-02-16 | $71.04 | $71.27 | $70.74 | $71.11 | $69.61 | 318,345 |
2021-02-12 | $70.03 | $70.51 | $70.03 | $70.45 | $68.96 | 300,357 |
2021-02-11 | $70.23 | $70.47 | $69.61 | $70.08 | $68.60 | 316,991 |
2021-02-10 | $70.34 | $70.37 | $69.82 | $70.00 | $68.52 | 233,780 |
2021-02-09 | $69.57 | $70.02 | $69.52 | $69.93 | $68.45 | 163,863 |
2021-02-08 | $69.46 | $69.79 | $69.39 | $69.77 | $68.29 | 331,589 |
2021-02-05 | $69.61 | $69.61 | $69.06 | $69.23 | $67.77 | 474,056 |
2021-02-04 | $68.07 | $69.12 | $67.97 | $69.12 | $67.66 | 1,427,454 |
2021-02-03 | $67.63 | $67.84 | $67.27 | $67.72 | $66.29 | 292,810 |
2021-02-02 | $66.96 | $67.93 | $66.96 | $67.62 | $66.19 | 240,867 |
2021-02-01 | $65.69 | $66.35 | $65.48 | $66.21 | $64.81 | 388,725 |
2021-01-29 | $66.18 | $66.43 | $64.95 | $65.20 | $63.82 | 682,397 |
2021-01-28 | $66.03 | $67.06 | $65.89 | $66.45 | $65.05 | 665,902 |
2021-01-27 | $66.50 | $66.55 | $65.13 | $65.34 | $63.96 | 2,757,413 |
2021-01-26 | $67.75 | $67.75 | $67.14 | $67.21 | $65.79 | 221,743 |
2021-01-25 | $67.24 | $67.50 | $66.63 | $67.41 | $65.98 | 321,064 |
2021-01-22 | $67.50 | $67.87 | $67.38 | $67.67 | $66.24 | 321,489 |
2021-01-21 | $68.73 | $68.73 | $68.06 | $68.13 | $66.69 | 162,964 |
2021-01-20 | $68.68 | $68.81 | $68.29 | $68.71 | $67.26 | 230,501 |
2021-01-19 | $68.77 | $68.77 | $68.10 | $68.45 | $67.00 | 312,505 |
2021-01-15 | $68.19 | $68.54 | $67.76 | $68.26 | $66.82 | 303,476 |
2021-01-14 | $69.21 | $69.33 | $68.94 | $68.94 | $67.48 | 919,126 |
2021-01-13 | $68.83 | $69.09 | $68.52 | $68.94 | $67.48 | 365,859 |
2021-01-12 | $68.73 | $68.99 | $68.48 | $68.79 | $67.34 | 371,919 |
2021-01-11 | $67.93 | $68.59 | $67.79 | $68.42 | $66.97 | 268,590 |
2021-01-08 | $68.65 | $68.68 | $67.79 | $68.52 | $67.07 | 241,252 |
2021-01-07 | $68.65 | $68.96 | $68.37 | $68.47 | $67.02 | 587,393 |
2021-01-06 | $66.76 | $68.25 | $66.57 | $67.72 | $66.29 | 494,646 |
2021-01-05 | $65.69 | $66.10 | $65.34 | $65.75 | $64.36 | 269,549 |
2021-01-04 | $67.12 | $67.16 | $65.25 | $65.74 | $64.35 | 2,151,633 |
2020-12-31 | $66.04 | $66.87 | $65.86 | $66.77 | $65.36 | 87,622 |
2020-12-30 | $65.83 | $66.32 | $65.83 | $66.09 | $64.69 | 90,786 |
2020-12-29 | $66.34 | $66.34 | $65.66 | $65.72 | $64.33 | 139,786 |
2020-12-28 | $65.94 | $66.16 | $65.62 | $65.95 | $64.56 | 79,795 |
2020-12-24 | $65.42 | $65.46 | $64.97 | $65.41 | $64.03 | 55,897 |
2020-12-23 | $65.01 | $65.56 | $65.01 | $65.13 | $63.75 | 207,649 |
2020-12-22 | $65.06 | $65.06 | $64.60 | $64.66 | $63.29 | 125,589 |
2020-12-21 | $64.84 | $65.22 | $64.03 | $65.01 | $63.64 | 223,775 |
2020-12-18 | $65.38 | $65.39 | $64.32 | $64.68 | $63.31 | 103,466 |
2020-12-17 | $65.18 | $65.36 | $64.93 | $65.29 | $63.91 | 80,216 |
2020-12-16 | $65.10 | $65.10 | $64.68 | $64.96 | $63.59 | 144,437 |
2020-12-15 | $64.36 | $64.92 | $63.91 | $64.83 | $63.46 | 98,142 |
2020-12-14 | $65.06 | $65.06 | $63.79 | $63.81 | $62.46 | 136,236 |
2020-12-11 | $64.32 | $64.64 | $64.04 | $64.58 | $62.96 | 317,303 |
2020-12-10 | $64.70 | $65.11 | $64.52 | $65.02 | $63.39 | 72,297 |
2020-12-09 | $65.64 | $65.64 | $64.81 | $65.07 | $63.44 | 104,369 |
2020-12-08 | $64.98 | $65.49 | $64.94 | $65.28 | $63.64 | 354,874 |
2020-12-07 | $65.61 | $65.64 | $65.15 | $65.41 | $63.77 | 174,451 |
2020-12-04 | $130.58 | $131.71 | $130.58 | $131.69 | $64.19 | 142,654 |
2020-12-03 | $129.69 | $130.51 | $129.41 | $129.89 | $63.31 | 194,426 |
2020-12-02 | $128.86 | $129.79 | $128.53 | $129.71 | $63.23 | 209,838 |
2020-12-01 | $129.35 | $129.84 | $128.90 | $129.08 | $62.92 | 277,970 |
2020-11-30 | $128.85 | $128.97 | $127.00 | $127.33 | $62.07 | 591,038 |
2020-11-27 | $129.95 | $129.95 | $128.98 | $129.45 | $63.10 | 89,414 |
2020-11-25 | $129.77 | $129.92 | $128.75 | $129.86 | $63.30 | 120,178 |
2020-11-24 | $128.77 | $130.67 | $128.58 | $130.14 | $63.44 | 154,876 |
2020-11-23 | $126.53 | $127.46 | $126.31 | $126.92 | $61.87 | 140,728 |
2020-11-20 | $125.83 | $126.10 | $124.97 | $125.22 | $61.04 | 160,270 |
2020-11-19 | $125.31 | $126.42 | $124.73 | $126.29 | $61.56 | 129,472 |
2020-11-18 | $127.82 | $128.70 | $126.08 | $126.08 | $61.46 | 220,844 |
2020-11-17 | $126.62 | $127.79 | $125.66 | $127.50 | $62.15 | 184,208 |
2020-11-16 | $128.62 | $128.62 | $126.64 | $127.81 | $62.30 | 924,334 |
2020-11-13 | $124.24 | $125.84 | $124.10 | $125.41 | $61.13 | 176,340 |
2020-11-12 | $123.72 | $124.07 | $122.33 | $123.15 | $60.03 | 234,114 |
2020-11-11 | $125.93 | $125.94 | $124.44 | $125.14 | $61.00 | 247,722 |
2020-11-10 | $124.68 | $125.57 | $124.00 | $125.54 | $61.19 | 428,040 |
2020-11-09 | $122.69 | $127.17 | $122.69 | $124.58 | $60.73 | 1,004,054 |
2020-11-06 | $117.94 | $117.95 | $116.47 | $116.71 | $56.89 | 111,932 |
2020-11-05 | $116.55 | $118.27 | $116.55 | $117.63 | $57.34 | 283,172 |
2020-11-04 | $115.01 | $117.26 | $113.90 | $115.34 | $56.22 | 309,692 |
2020-11-03 | $114.88 | $116.33 | $114.81 | $115.64 | $56.37 | 207,358 |
2020-11-02 | $112.53 | $113.66 | $111.77 | $113.36 | $55.26 | 232,868 |
2020-10-30 | $110.51 | $111.47 | $109.62 | $111.07 | $54.14 | 224,400 |
2020-10-29 | $110.00 | $111.94 | $108.84 | $111.23 | $54.22 | 358,608 |
2020-10-28 | $110.99 | $111.51 | $109.84 | $110.11 | $53.67 | 427,912 |
2020-10-27 | $115.27 | $115.27 | $113.37 | $113.38 | $55.27 | 254,938 |
2020-10-26 | $116.41 | $116.41 | $114.32 | $115.43 | $56.27 | 278,008 |
2020-10-23 | $118.16 | $118.33 | $117.11 | $117.95 | $57.49 | 195,958 |
2020-10-22 | $116.07 | $117.67 | $116.02 | $117.42 | $57.24 | 211,088 |
2020-10-21 | $116.18 | $116.88 | $116.05 | $116.17 | $56.63 | 221,062 |
2020-10-20 | $116.11 | $117.61 | $116.11 | $116.42 | $56.75 | 225,772 |
2020-10-19 | $117.76 | $117.76 | $115.47 | $115.64 | $56.37 | 302,410 |
2020-10-16 | $117.56 | $118.16 | $117.17 | $117.47 | $57.26 | 264,262 |
2020-10-15 | $115.73 | $117.65 | $115.73 | $117.48 | $57.27 | 465,590 |
2020-10-14 | $117.98 | $118.49 | $116.82 | $116.93 | $57.00 | 355,186 |
2020-10-13 | $119.79 | $119.91 | $117.79 | $118.12 | $57.58 | 994,050 |
2020-10-12 | $119.44 | $120.46 | $119.08 | $120.06 | $58.52 | 203,230 |
2020-10-09 | $119.44 | $119.69 | $118.38 | $119.10 | $58.06 | 281,066 |
2020-10-08 | $117.81 | $119.15 | $117.81 | $118.92 | $57.97 | 247,344 |
2020-10-07 | $116.78 | $117.81 | $116.63 | $117.35 | $57.20 | 358,042 |
2020-10-06 | $117.43 | $118.52 | $115.57 | $115.91 | $56.50 | 273,784 |
2020-10-05 | $116.14 | $117.10 | $115.66 | $117.00 | $57.03 | 369,624 |
2020-10-02 | $112.54 | $115.85 | $112.54 | $115.36 | $56.23 | 369,620 |
2020-10-01 | $113.98 | $114.89 | $113.37 | $114.38 | $55.75 | 264,836 |
2020-09-30 | $112.78 | $114.36 | $112.64 | $113.48 | $55.32 | 318,870 |
2020-09-29 | $113.54 | $113.54 | $112.00 | $112.47 | $54.82 | 179,372 |
2020-09-28 | $112.64 | $114.25 | $112.64 | $113.66 | $55.40 | 233,606 |
2020-09-25 | $109.09 | $111.40 | $108.90 | $111.10 | $54.16 | 381,254 |
2020-09-24 | $109.30 | $111.18 | $108.51 | $109.68 | $53.46 | 528,776 |
2020-09-23 | $112.25 | $112.80 | $109.42 | $109.44 | $53.35 | 771,092 |
2020-09-22 | $112.95 | $113.79 | $111.98 | $112.71 | $54.64 | 699,512 |
2020-09-21 | $113.72 | $113.75 | $111.62 | $112.81 | $54.69 | 1,002,016 |
2020-09-18 | $117.00 | $117.05 | $115.56 | $115.86 | $56.17 | 247,882 |
2020-09-17 | $116.63 | $117.43 | $116.12 | $116.77 | $56.61 | 369,124 |
2020-09-16 | $117.36 | $119.37 | $117.31 | $118.14 | $57.27 | 1,362,324 |
2020-09-15 | $118.20 | $118.24 | $116.98 | $117.04 | $56.74 | 164,788 |
2020-09-14 | $116.58 | $118.45 | $116.58 | $117.64 | $57.03 | 185,304 |
2020-09-11 | $115.53 | $116.23 | $114.88 | $115.59 | $56.04 | 395,404 |
2020-09-10 | $117.42 | $117.89 | $115.21 | $115.31 | $55.90 | 444,022 |
2020-09-09 | $116.74 | $117.80 | $116.45 | $117.15 | $56.79 | 205,568 |
2020-09-08 | $117.12 | $117.19 | $115.44 | $115.79 | $56.13 | 1,399,150 |
2020-09-04 | $119.88 | $120.12 | $116.63 | $118.51 | $57.45 | 342,050 |
2020-09-03 | $121.00 | $121.99 | $117.69 | $118.49 | $57.44 | 1,207,784 |
2020-09-02 | $118.96 | $120.86 | $118.50 | $120.52 | $58.43 | 362,648 |
2020-09-01 | $118.05 | $118.99 | $117.60 | $118.75 | $57.57 | 951,460 |
2020-08-31 | $119.90 | $119.90 | $118.53 | $118.53 | $57.46 | 742,604 |
2020-08-28 | $119.86 | $120.06 | $118.85 | $120.00 | $58.17 | 180,984 |
2020-08-27 | $117.43 | $119.62 | $117.43 | $119.14 | $57.76 | 432,860 |
2020-08-26 | $117.64 | $117.97 | $117.11 | $117.43 | $56.93 | 882,762 |
2020-08-25 | $118.48 | $118.57 | $117.30 | $117.89 | $57.15 | 179,178 |
2020-08-24 | $116.07 | $117.59 | $115.55 | $117.55 | $56.99 | 157,142 |
2020-08-21 | $115.26 | $116.01 | $114.98 | $115.39 | $55.94 | 155,264 |
2020-08-20 | $114.70 | $115.88 | $114.58 | $115.56 | $56.02 | 289,552 |
2020-08-19 | $116.46 | $117.11 | $115.62 | $115.83 | $56.15 | 1,158,526 |
2020-08-18 | $116.85 | $117.03 | $115.98 | $116.30 | $56.38 | 941,204 |
2020-08-17 | $117.49 | $117.49 | $116.82 | $116.90 | $56.67 | 246,718 |
2020-08-14 | $117.00 | $118.39 | $116.94 | $117.65 | $57.03 | 214,690 |
2020-08-13 | $117.84 | $118.42 | $117.25 | $117.56 | $56.99 | 234,428 |
2020-08-12 | $119.89 | $119.90 | $117.69 | $118.39 | $57.39 | 235,042 |
2020-08-11 | $119.30 | $120.16 | $118.02 | $118.31 | $57.35 | 990,934 |
2020-08-10 | $117.62 | $118.13 | $117.36 | $117.67 | $57.04 | 192,886 |
2020-08-07 | $114.72 | $117.19 | $114.58 | $117.08 | $56.76 | 248,960 |
2020-08-06 | $114.91 | $115.56 | $114.58 | $115.25 | $55.87 | 130,926 |
2020-08-05 | $114.46 | $115.37 | $114.46 | $115.14 | $55.82 | 303,026 |
2020-08-04 | $113.33 | $113.93 | $113.17 | $113.74 | $55.14 | 180,288 |
2020-08-03 | $114.06 | $114.32 | $113.32 | $113.62 | $55.08 | 244,646 |
2020-07-31 | $114.08 | $114.08 | $112.31 | $113.74 | $55.14 | 294,526 |
2020-07-30 | $113.57 | $114.10 | $112.63 | $114.01 | $55.27 | 254,618 |
2020-07-29 | $113.46 | $115.64 | $113.46 | $115.60 | $56.04 | 155,928 |
2020-07-28 | $112.74 | $114.03 | $112.74 | $113.37 | $54.96 | 154,624 |
2020-07-27 | $113.24 | $113.35 | $111.92 | $113.18 | $54.87 | 204,540 |
2020-07-24 | $113.91 | $114.23 | $113.26 | $113.46 | $55.00 | 159,372 |
2020-07-23 | $114.11 | $114.79 | $113.36 | $114.06 | $55.29 | 355,258 |
2020-07-22 | $113.08 | $114.21 | $113.08 | $114.14 | $55.33 | 208,808 |
2020-07-21 | $113.11 | $114.23 | $113.05 | $113.60 | $55.07 | 215,508 |
2020-07-20 | $112.13 | $112.76 | $111.84 | $112.28 | $54.43 | 238,506 |
2020-07-17 | $113.01 | $113.11 | $112.14 | $112.67 | $54.62 | 284,328 |
2020-07-16 | $112.60 | $113.64 | $112.05 | $112.86 | $54.71 | 248,532 |
2020-07-15 | $113.64 | $113.64 | $112.25 | $113.36 | $54.95 | 358,200 |
2020-07-14 | $109.83 | $111.37 | $109.29 | $111.22 | $53.92 | 374,124 |
2020-07-13 | $111.67 | $112.24 | $110.13 | $110.22 | $53.43 | 394,684 |
2020-07-10 | $107.90 | $110.65 | $107.90 | $110.59 | $53.61 | 369,400 |
2020-07-09 | $109.99 | $110.01 | $107.02 | $108.09 | $52.40 | 300,532 |
2020-07-08 | $109.37 | $110.32 | $108.79 | $110.00 | $53.33 | 293,610 |
2020-07-07 | $110.63 | $110.75 | $109.08 | $109.32 | $53.00 | 214,884 |
2020-07-06 | $112.21 | $112.63 | $111.23 | $111.56 | $54.08 | 332,914 |
2020-07-02 | $112.31 | $112.55 | $109.91 | $110.11 | $53.38 | 404,166 |
2020-07-01 | $110.62 | $111.14 | $109.53 | $110.01 | $53.33 | 328,740 |
2020-06-30 | $108.31 | $110.66 | $108.31 | $110.14 | $53.39 | 303,608 |
2020-06-29 | $108.11 | $108.89 | $107.23 | $108.58 | $52.64 | 437,796 |
2020-06-26 | $109.65 | $109.93 | $107.12 | $107.16 | $51.95 | 681,584 |
2020-06-25 | $108.15 | $111.28 | $108.15 | $111.20 | $53.91 | 513,858 |
2020-06-24 | $111.50 | $111.50 | $107.99 | $108.73 | $52.71 | 1,112,328 |
2020-06-23 | $113.56 | $114.10 | $112.54 | $112.57 | $54.57 | 228,506 |
2020-06-22 | $112.25 | $112.65 | $111.06 | $112.26 | $54.42 | 400,682 |
2020-06-19 | $115.37 | $115.37 | $111.55 | $112.48 | $54.53 | 446,136 |
2020-06-18 | $112.64 | $114.24 | $112.36 | $113.48 | $55.01 | 256,246 |
2020-06-17 | $115.54 | $115.55 | $113.69 | $113.72 | $55.13 | 377,656 |
2020-06-16 | $117.65 | $117.65 | $113.38 | $115.21 | $55.85 | 509,756 |
2020-06-15 | $108.77 | $113.81 | $108.34 | $113.39 | $54.97 | 547,928 |
2020-06-12 | $113.55 | $113.55 | $109.85 | $112.68 | $54.40 | 583,258 |
2020-06-11 | $112.72 | $114.31 | $109.24 | $109.27 | $52.75 | 1,230,938 |
2020-06-10 | $121.67 | $121.67 | $118.08 | $118.08 | $57.00 | 431,160 |
2020-06-09 | $121.53 | $122.78 | $121.00 | $121.92 | $58.86 | 1,579,258 |
2020-06-08 | $123.77 | $124.07 | $122.54 | $123.99 | $59.86 | 583,574 |
2020-06-05 | $123.29 | $123.59 | $121.31 | $121.80 | $58.80 | 950,980 |
2020-06-04 | $116.24 | $117.46 | $115.10 | $117.43 | $56.69 | 369,414 |
2020-06-03 | $114.69 | $116.71 | $114.47 | $116.43 | $56.21 | 541,296 |
2020-06-02 | $112.84 | $113.29 | $111.99 | $112.62 | $54.37 | 258,070 |
2020-06-01 | $110.84 | $112.25 | $110.17 | $111.81 | $53.98 | 248,572 |
2020-05-29 | $110.56 | $111.30 | $109.42 | $110.37 | $53.28 | 483,830 |
2020-05-28 | $113.74 | $113.94 | $111.13 | $111.49 | $53.82 | 739,950 |
2020-05-27 | $112.72 | $112.72 | $109.95 | $112.48 | $54.30 | 635,190 |
2020-05-26 | $107.91 | $109.86 | $107.86 | $109.02 | $52.63 | 1,107,174 |
2020-05-22 | $104.25 | $104.48 | $103.35 | $104.35 | $50.38 | 283,646 |
2020-05-21 | $104.43 | $105.15 | $103.62 | $104.32 | $50.36 | 417,260 |
2020-05-20 | $104.34 | $105.10 | $104.08 | $104.61 | $50.50 | 847,086 |
2020-05-19 | $104.19 | $104.71 | $102.44 | $102.44 | $49.45 | 1,963,334 |
2020-05-18 | $102.78 | $105.25 | $102.78 | $104.56 | $50.48 | 849,070 |
2020-05-15 | $98.72 | $99.61 | $97.88 | $99.31 | $47.94 | 565,724 |
2020-05-14 | $95.94 | $99.66 | $94.81 | $99.56 | $48.06 | 2,388,584 |
2020-05-13 | $99.80 | $99.86 | $96.92 | $97.39 | $47.02 | 1,863,030 |
2020-05-12 | $104.06 | $104.16 | $100.34 | $100.35 | $48.44 | 1,215,824 |
2020-05-11 | $104.00 | $104.70 | $103.18 | $103.72 | $50.07 | 487,300 |
2020-05-08 | $104.84 | $105.59 | $104.25 | $105.42 | $50.89 | 458,072 |
2020-05-07 | $102.22 | $104.75 | $102.22 | $103.09 | $49.77 | 730,488 |
2020-05-06 | $103.75 | $103.97 | $100.99 | $101.05 | $48.78 | 390,758 |
2020-05-05 | $104.30 | $104.87 | $102.91 | $102.99 | $49.72 | 352,746 |
2020-05-04 | $102.00 | $102.92 | $101.01 | $102.83 | $49.64 | 260,704 |
2020-05-01 | $104.10 | $104.65 | $102.85 | $103.33 | $49.88 | 615,932 |
2020-04-30 | $107.46 | $107.92 | $106.16 | $106.78 | $51.55 | 418,788 |
2020-04-29 | $108.76 | $110.30 | $108.34 | $109.32 | $52.77 | 974,496 |
2020-04-28 | $107.41 | $108.37 | $105.69 | $105.88 | $51.11 | 451,676 |
2020-04-27 | $102.40 | $105.33 | $102.34 | $104.96 | $50.67 | 549,834 |
2020-04-24 | $101.29 | $101.83 | $99.79 | $101.37 | $48.94 | 580,308 |
2020-04-23 | $100.91 | $102.31 | $100.21 | $100.35 | $48.44 | 328,120 |
2020-04-22 | $101.04 | $101.63 | $100.37 | $100.62 | $48.57 | 416,560 |
2020-04-21 | $99.56 | $100.92 | $98.97 | $99.40 | $47.99 | 632,268 |
2020-04-20 | $103.00 | $103.93 | $101.42 | $102.18 | $49.33 | 600,942 |
2020-04-17 | $103.97 | $105.11 | $102.72 | $104.84 | $50.61 | 1,200,598 |
2020-04-16 | $101.57 | $101.64 | $99.04 | $99.88 | $48.22 | 845,134 |
2020-04-15 | $102.59 | $102.85 | $101.29 | $101.52 | $49.01 | 968,712 |
2020-04-14 | $107.74 | $107.99 | $105.01 | $106.37 | $51.35 | 1,238,994 |
2020-04-13 | $109.14 | $109.14 | $104.15 | $105.18 | $50.78 | 843,840 |
2020-04-09 | $107.01 | $110.12 | $106.77 | $109.12 | $52.68 | 1,783,096 |
2020-04-08 | $100.82 | $104.65 | $99.84 | $104.24 | $50.32 | 1,307,950 |
2020-04-07 | $103.23 | $103.82 | $99.16 | $99.17 | $47.87 | 800,906 |
2020-04-06 | $95.31 | $99.01 | $95.31 | $98.39 | $47.50 | 1,675,018 |
2020-04-03 | $92.66 | $93.51 | $90.01 | $91.26 | $44.06 | 468,220 |
2020-04-02 | $90.47 | $94.05 | $90.47 | $93.29 | $45.04 | 484,986 |
2020-04-01 | $92.77 | $92.86 | $90.45 | $91.23 | $44.04 | 1,155,218 |
2020-03-31 | $99.14 | $99.70 | $96.35 | $97.28 | $46.96 | 761,432 |
2020-03-30 | $98.32 | $100.48 | $96.33 | $100.20 | $48.37 | 494,196 |
2020-03-27 | $96.88 | $101.08 | $95.80 | $98.05 | $47.33 | 765,924 |
2020-03-26 | $95.68 | $101.16 | $95.38 | $100.93 | $48.72 | 1,648,826 |
2020-03-25 | $92.93 | $98.61 | $90.16 | $94.88 | $45.80 | 1,564,646 |
2020-03-24 | $86.44 | $92.28 | $86.44 | $92.03 | $44.10 | 1,448,468 |
2020-03-23 | $86.02 | $86.17 | $81.24 | $82.36 | $39.47 | 1,154,620 |
2020-03-20 | $91.41 | $92.98 | $86.92 | $87.40 | $41.89 | 790,602 |
2020-03-19 | $87.79 | $92.62 | $84.68 | $90.76 | $43.50 | 953,118 |
2020-03-18 | $90.95 | $93.34 | $85.50 | $89.65 | $42.96 | 836,200 |
2020-03-17 | $95.08 | $99.34 | $91.69 | $97.28 | $46.62 | 853,004 |
2020-03-16 | $94.97 | $100.68 | $92.12 | $94.22 | $45.15 | 1,262,116 |
2020-03-13 | $104.36 | $109.35 | $99.50 | $108.89 | $52.18 | 1,158,454 |
2020-03-12 | $100.68 | $105.49 | $97.01 | $98.00 | $46.96 | 2,669,590 |
2020-03-11 | $112.36 | $112.71 | $107.82 | $109.13 | $52.30 | 905,914 |
2020-03-10 | $114.18 | $115.64 | $109.40 | $115.57 | $55.39 | 846,060 |
2020-03-09 | $111.78 | $113.73 | $108.82 | $109.49 | $52.47 | 819,050 |
2020-03-06 | $120.06 | $122.25 | $118.55 | $121.30 | $58.13 | 666,290 |
2020-03-05 | $126.27 | $126.93 | $123.48 | $124.81 | $59.81 | 1,259,326 |
2020-03-04 | $127.62 | $129.98 | $125.98 | $129.96 | $62.28 | 1,769,692 |
2020-03-03 | $129.70 | $130.69 | $124.50 | $125.37 | $60.08 | 1,898,906 |
2020-03-02 | $123.96 | $129.70 | $122.79 | $129.70 | $62.16 | 1,358,758 |
2020-02-28 | $122.12 | $124.08 | $120.29 | $123.48 | $59.18 | 2,169,822 |
2020-02-27 | $129.41 | $130.85 | $126.00 | $126.00 | $60.38 | 2,219,244 |
2020-02-26 | $133.69 | $135.02 | $131.95 | $132.01 | $63.26 | 556,842 |
2020-02-25 | $138.14 | $138.16 | $132.71 | $133.07 | $63.77 | 993,614 |
2020-02-24 | $138.00 | $139.11 | $137.37 | $137.88 | $66.08 | 663,280 |
2020-02-21 | $142.75 | $142.75 | $141.50 | $142.20 | $68.15 | 110,792 |
2020-02-20 | $142.72 | $143.69 | $141.95 | $143.27 | $68.66 | 170,616 |
2020-02-19 | $143.01 | $143.40 | $142.92 | $143.00 | $68.53 | 158,722 |
2020-02-18 | $143.10 | $143.33 | $142.07 | $142.63 | $68.35 | 190,632 |
2020-02-14 | $142.85 | $143.42 | $142.82 | $143.42 | $68.73 | 96,400 |
2020-02-13 | $142.11 | $143.05 | $142.11 | $142.89 | $68.48 | 115,990 |
2020-02-12 | $142.66 | $142.81 | $142.36 | $142.53 | $68.31 | 179,254 |
2020-02-11 | $141.99 | $142.73 | $141.93 | $142.06 | $68.08 | 109,240 |
2020-02-10 | $140.42 | $141.44 | $140.42 | $141.44 | $67.78 | 163,162 |
2020-02-07 | $140.63 | $141.04 | $140.25 | $140.75 | $67.45 | 261,586 |
2020-02-06 | $141.88 | $141.88 | $141.00 | $141.17 | $67.65 | 168,086 |
2020-02-05 | $140.67 | $141.18 | $140.36 | $141.11 | $67.62 | 243,720 |
2020-02-04 | $139.32 | $140.27 | $139.32 | $139.43 | $66.82 | 354,470 |
2020-02-03 | $137.47 | $138.92 | $137.47 | $137.84 | $66.06 | 265,346 |
2020-01-31 | $138.78 | $138.81 | $136.45 | $136.87 | $65.59 | 566,628 |
2020-01-30 | $137.43 | $139.77 | $137.35 | $139.71 | $66.95 | 259,954 |
2020-01-29 | $138.94 | $139.19 | $138.28 | $138.33 | $66.29 | 168,196 |
2020-01-28 | $137.93 | $138.94 | $137.67 | $138.51 | $66.38 | 178,552 |
2020-01-27 | $136.82 | $137.79 | $136.18 | $137.18 | $65.74 | 196,644 |
2020-01-24 | $140.47 | $140.47 | $138.41 | $139.10 | $66.66 | 225,484 |
2020-01-23 | $140.04 | $140.62 | $139.36 | $140.51 | $67.34 | 185,484 |
2020-01-22 | $140.77 | $141.06 | $140.28 | $140.43 | $67.30 | 718,590 |
2020-01-21 | $140.01 | $140.91 | $140.01 | $140.27 | $67.22 | 216,872 |
2020-01-17 | $140.51 | $140.81 | $140.32 | $140.67 | $67.41 | 778,358 |
2020-01-16 | $139.39 | $140.10 | $139.30 | $140.06 | $67.12 | 171,546 |
2020-01-15 | $138.43 | $139.10 | $138.36 | $138.89 | $66.56 | 235,146 |
2020-01-14 | $139.36 | $139.42 | $138.59 | $138.79 | $66.51 | 375,414 |
2020-01-13 | $138.40 | $139.23 | $138.18 | $139.23 | $66.72 | 278,934 |
2020-01-10 | $138.58 | $138.63 | $137.89 | $138.08 | $66.17 | 138,172 |
2020-01-09 | $138.38 | $138.58 | $138.07 | $138.48 | $66.36 | 179,780 |
2020-01-08 | $136.76 | $138.18 | $136.76 | $137.58 | $65.93 | 236,722 |
2020-01-07 | $137.30 | $137.46 | $136.74 | $136.74 | $65.53 | 139,084 |
2020-01-06 | $136.65 | $137.70 | $136.65 | $137.67 | $65.98 | 287,978 |
2020-01-03 | $137.00 | $138.18 | $137.00 | $137.75 | $66.01 | 246,612 |
2020-01-02 | $138.41 | $138.54 | $137.77 | $138.53 | $66.39 | 363,972 |
2019-12-31 | $137.30 | $137.92 | $137.21 | $137.78 | $66.03 | 146,422 |
2019-12-30 | $138.01 | $138.02 | $137.26 | $137.46 | $65.88 | 147,380 |
2019-12-27 | $138.14 | $138.15 | $137.65 | $137.83 | $66.05 | 171,434 |
2019-12-26 | $137.45 | $137.86 | $137.42 | $137.86 | $66.07 | 98,296 |
2019-12-24 | $136.95 | $137.19 | $136.89 | $137.05 | $65.68 | 183,416 |
2019-12-23 | $137.65 | $137.65 | $136.87 | $136.99 | $65.65 | 216,678 |
2019-12-20 | $137.68 | $137.99 | $137.33 | $137.48 | $65.89 | 418,764 |
2019-12-19 | $136.63 | $137.16 | $136.63 | $137.04 | $65.67 | 337,346 |
2019-12-18 | $137.18 | $137.18 | $136.66 | $136.66 | $65.49 | 512,446 |
2019-12-17 | $136.83 | $137.07 | $136.72 | $136.78 | $65.55 | 758,916 |
2019-12-16 | $137.13 | $137.13 | $136.30 | $136.67 | $65.50 | 444,956 |
2019-12-13 | $136.50 | $137.22 | $135.90 | $136.45 | $65.14 | 279,450 |
2019-12-12 | $135.37 | $137.00 | $135.36 | $136.76 | $65.28 | 674,604 |
2019-12-11 | $135.65 | $135.88 | $135.09 | $135.22 | $64.55 | 82,146 |
2019-12-10 | $135.78 | $135.93 | $135.43 | $135.59 | $64.73 | 126,324 |
2019-12-09 | $135.98 | $136.18 | $135.69 | $135.88 | $64.86 | 133,234 |
2019-12-06 | $135.71 | $136.36 | $135.71 | $136.06 | $64.95 | 282,846 |
2019-12-05 | $134.44 | $134.86 | $134.23 | $134.79 | $64.34 | 520,954 |
2019-12-04 | $133.65 | $134.51 | $133.36 | $134.22 | $64.07 | 246,700 |
2019-12-03 | $133.28 | $133.45 | $132.58 | $133.37 | $63.67 | 320,458 |
2019-12-02 | $135.90 | $135.90 | $134.32 | $134.39 | $64.15 | 445,722 |
2019-11-29 | $135.84 | $136.08 | $135.52 | $135.67 | $64.76 | 167,792 |
2019-11-27 | $135.51 | $136.00 | $135.36 | $135.96 | $64.90 | 383,310 |
2019-11-26 | $135.00 | $135.37 | $134.78 | $135.32 | $64.60 | 303,186 |
2019-11-25 | $134.35 | $135.00 | $134.35 | $134.90 | $64.40 | 508,642 |
2019-11-22 | $133.79 | $134.13 | $133.50 | $133.94 | $63.94 | 190,798 |
2019-11-21 | $134.38 | $134.38 | $133.35 | $133.53 | $63.74 | 293,226 |
2019-11-20 | $134.18 | $134.46 | $133.32 | $134.10 | $64.01 | 355,964 |
2019-11-19 | $134.49 | $134.75 | $134.28 | $134.56 | $64.23 | 590,246 |
2019-11-18 | $133.81 | $134.17 | $133.66 | $134.09 | $64.01 | 333,546 |
2019-11-15 | $133.83 | $133.85 | $133.50 | $133.82 | $63.88 | 372,684 |
2019-11-14 | $132.68 | $133.39 | $132.68 | $133.39 | $63.68 | 278,186 |
2019-11-13 | $132.69 | $133.31 | $132.45 | $132.96 | $63.47 | 396,128 |
2019-11-12 | $133.41 | $133.89 | $133.17 | $133.20 | $63.58 | 194,240 |
2019-11-11 | $132.90 | $133.48 | $132.82 | $133.34 | $63.65 | 133,012 |
2019-11-08 | $133.19 | $133.50 | $132.83 | $133.50 | $63.73 | 167,334 |
2019-11-07 | $133.64 | $134.08 | $133.31 | $133.43 | $63.69 | 208,370 |
2019-11-06 | $132.50 | $133.01 | $132.42 | $132.91 | $63.45 | 238,188 |
2019-11-05 | $133.06 | $133.10 | $132.16 | $132.50 | $63.25 | 756,264 |
2019-11-04 | $133.38 | $133.46 | $132.65 | $132.83 | $63.41 | 449,918 |
2019-11-01 | $132.00 | $132.46 | $131.79 | $132.46 | $63.23 | 606,008 |
2019-10-31 | $131.29 | $131.41 | $130.36 | $131.04 | $62.55 | 2,754,156 |
2019-10-30 | $131.44 | $131.81 | $130.60 | $131.64 | $62.84 | 411,724 |
2019-10-29 | $131.00 | $132.03 | $131.00 | $131.44 | $62.74 | 370,988 |
2019-10-28 | $131.21 | $131.54 | $131.12 | $131.18 | $62.62 | 163,226 |
2019-10-25 | $130.15 | $131.05 | $130.15 | $130.75 | $62.42 | 173,054 |
2019-10-24 | $130.55 | $130.65 | $130.02 | $130.51 | $62.30 | 131,234 |
2019-10-23 | $129.71 | $130.33 | $129.61 | $130.32 | $62.21 | 126,534 |
2019-10-22 | $130.40 | $130.80 | $129.86 | $129.94 | $62.03 | 203,498 |
2019-10-21 | $130.00 | $130.83 | $129.99 | $130.78 | $62.43 | 118,824 |
2019-10-18 | $128.61 | $129.59 | $128.61 | $129.22 | $61.68 | 149,120 |
2019-10-17 | $129.41 | $129.60 | $128.79 | $129.04 | $61.60 | 222,018 |
2019-10-16 | $128.88 | $129.04 | $128.43 | $128.78 | $61.47 | 139,468 |
2019-10-15 | $128.17 | $129.47 | $127.99 | $128.99 | $61.58 | 260,760 |
2019-10-14 | $127.33 | $127.83 | $127.33 | $127.78 | $61.00 | 100,150 |
2019-10-11 | $128.05 | $128.97 | $127.57 | $127.65 | $60.94 | 560,082 |
2019-10-10 | $125.57 | $127.01 | $125.57 | $126.39 | $60.33 | 304,854 |
2019-10-09 | $125.16 | $125.94 | $125.07 | $125.45 | $59.89 | 223,710 |
2019-10-08 | $125.61 | $125.61 | $124.32 | $124.46 | $59.41 | 363,468 |
2019-10-07 | $126.46 | $127.34 | $126.35 | $126.54 | $60.41 | 240,712 |
2019-10-04 | $125.34 | $127.11 | $125.32 | $127.02 | $60.63 | 182,144 |
2019-10-03 | $124.22 | $125.15 | $123.03 | $125.15 | $59.74 | 434,844 |
2019-10-02 | $125.88 | $125.88 | $123.92 | $124.49 | $59.43 | 707,964 |
2019-10-01 | $128.97 | $129.05 | $126.51 | $126.59 | $60.43 | 632,138 |
2019-09-30 | $129.01 | $129.23 | $128.60 | $128.73 | $61.45 | 240,468 |
2019-09-27 | $129.55 | $129.74 | $128.07 | $128.77 | $61.47 | 515,172 |
2019-09-26 | $128.94 | $129.33 | $128.59 | $128.90 | $61.53 | 207,586 |
2019-09-25 | $128.22 | $129.26 | $128.02 | $129.05 | $61.60 | 197,526 |
2019-09-24 | $129.61 | $129.82 | $127.81 | $128.32 | $61.26 | 525,022 |
2019-09-23 | $128.75 | $130.08 | $128.75 | $129.77 | $61.65 | 334,666 |
2019-09-20 | $130.31 | $130.76 | $129.36 | $129.54 | $61.54 | 310,338 |
2019-09-19 | $130.51 | $131.09 | $130.13 | $130.21 | $61.86 | 218,518 |
2019-09-18 | $129.88 | $130.58 | $129.46 | $130.38 | $61.94 | 221,286 |
2019-09-17 | $129.56 | $130.25 | $129.52 | $130.25 | $61.88 | 140,400 |
2019-09-16 | $129.04 | $129.80 | $129.00 | $129.80 | $61.67 | 164,154 |
2019-09-13 | $130.14 | $130.44 | $129.75 | $129.95 | $61.74 | 266,098 |
2019-09-12 | $128.85 | $129.98 | $128.71 | $129.70 | $61.62 | 722,322 |
2019-09-11 | $128.46 | $128.86 | $127.79 | $128.85 | $61.22 | 254,318 |
2019-09-10 | $128.78 | $128.86 | $127.38 | $128.34 | $60.97 | 229,640 |
2019-09-09 | $128.56 | $129.01 | $128.10 | $128.81 | $61.20 | 184,704 |
2019-09-06 | $127.88 | $128.40 | $127.68 | $127.91 | $60.77 | 164,150 |
2019-09-05 | $127.33 | $128.72 | $127.33 | $127.81 | $60.72 | 333,096 |
2019-09-04 | $125.64 | $126.28 | $125.52 | $126.15 | $59.93 | 632,880 |
2019-09-03 | $124.64 | $124.93 | $124.04 | $124.78 | $59.28 | 1,160,958 |
2019-08-30 | $125.71 | $126.00 | $125.08 | $125.54 | $59.64 | 167,970 |
2019-08-29 | $124.58 | $125.54 | $124.41 | $125.24 | $59.50 | 222,674 |
2019-08-28 | $122.20 | $123.70 | $122.16 | $123.65 | $58.75 | 333,036 |
2019-08-27 | $123.91 | $124.12 | $122.42 | $122.70 | $58.30 | 305,600 |
2019-08-26 | $123.01 | $123.50 | $122.44 | $123.46 | $58.66 | 337,474 |
2019-08-23 | $124.47 | $125.25 | $121.58 | $122.30 | $58.11 | 584,628 |
2019-08-22 | $124.98 | $125.43 | $124.23 | $125.10 | $59.44 | 173,756 |
2019-08-21 | $124.60 | $124.73 | $124.28 | $124.50 | $59.15 | 224,606 |
2019-08-20 | $124.61 | $124.94 | $123.81 | $123.91 | $58.87 | 200,902 |
2019-08-19 | $125.55 | $125.65 | $124.91 | $125.21 | $59.49 | 376,894 |
2019-08-16 | $122.77 | $124.30 | $122.77 | $124.01 | $58.92 | 213,814 |
2019-08-15 | $121.73 | $122.63 | $121.40 | $122.18 | $58.05 | 553,588 |
2019-08-14 | $122.87 | $123.47 | $121.34 | $121.37 | $57.66 | 487,344 |
2019-08-13 | $123.62 | $125.70 | $123.47 | $125.12 | $59.44 | 520,464 |
2019-08-12 | $124.85 | $125.08 | $123.60 | $123.96 | $58.89 | 269,984 |
2019-08-09 | $125.63 | $126.30 | $124.82 | $125.88 | $59.81 | 294,980 |
2019-08-08 | $124.82 | $126.27 | $124.43 | $126.22 | $59.97 | 271,422 |
2019-08-07 | $122.61 | $124.35 | $121.30 | $123.96 | $58.89 | 489,842 |
2019-08-06 | $122.93 | $124.45 | $122.59 | $124.30 | $59.06 | 463,738 |
2019-08-05 | $124.20 | $124.95 | $121.31 | $122.54 | $58.22 | 496,382 |
2019-08-02 | $126.17 | $126.98 | $125.07 | $126.43 | $60.07 | 265,884 |
2019-08-01 | $128.70 | $129.28 | $126.42 | $126.67 | $60.18 | 851,948 |
2019-07-31 | $129.25 | $129.69 | $128.03 | $128.53 | $61.06 | 327,244 |
2019-07-30 | $128.63 | $129.36 | $128.51 | $129.36 | $61.46 | 244,610 |
2019-07-29 | $129.98 | $130.15 | $129.33 | $129.36 | $61.46 | 153,216 |
2019-07-26 | $129.08 | $130.07 | $128.98 | $130.00 | $61.76 | 260,836 |
2019-07-25 | $129.68 | $129.68 | $128.61 | $128.87 | $61.23 | 214,106 |
2019-07-24 | $128.27 | $129.64 | $128.27 | $129.61 | $61.58 | 230,970 |
2019-07-23 | $127.53 | $128.58 | $127.53 | $128.58 | $61.09 | 201,342 |
2019-07-22 | $127.11 | $127.53 | $126.83 | $127.28 | $60.47 | 554,038 |
2019-07-19 | $128.28 | $128.34 | $127.03 | $127.06 | $60.37 | 398,302 |
2019-07-18 | $126.97 | $128.15 | $126.91 | $127.94 | $60.78 | 198,276 |
2019-07-17 | $127.67 | $128.03 | $127.10 | $127.17 | $60.42 | 286,822 |
2019-07-16 | $128.44 | $128.57 | $127.89 | $128.05 | $60.84 | 118,022 |
2019-07-15 | $129.18 | $129.18 | $128.17 | $128.40 | $61.00 | 173,594 |
2019-07-12 | $128.52 | $128.97 | $128.24 | $128.94 | $61.26 | 154,660 |
2019-07-11 | $128.25 | $128.50 | $128.00 | $128.40 | $61.00 | 180,456 |
2019-07-10 | $128.49 | $128.84 | $127.93 | $128.12 | $60.87 | 139,064 |
2019-07-09 | $127.05 | $128.34 | $127.05 | $128.29 | $60.95 | 320,870 |
2019-07-08 | $127.65 | $128.01 | $127.55 | $127.78 | $60.71 | 191,588 |
2019-07-05 | $127.89 | $128.42 | $127.35 | $128.27 | $60.94 | 187,466 |
2019-07-03 | $127.14 | $128.05 | $127.14 | $128.00 | $60.81 | 194,780 |
2019-07-02 | $126.52 | $127.09 | $126.30 | $126.96 | $60.32 | 286,610 |
2019-07-01 | $126.58 | $127.05 | $125.95 | $126.53 | $60.11 | 1,149,070 |
2019-06-28 | $125.14 | $125.65 | $124.85 | $125.60 | $59.67 | 265,414 |
2019-06-27 | $123.30 | $124.23 | $123.30 | $124.11 | $58.96 | 115,314 |
2019-06-26 | $123.91 | $124.04 | $123.04 | $123.04 | $58.46 | 144,784 |
2019-06-25 | $124.48 | $124.91 | $123.59 | $123.66 | $58.75 | 248,540 |
2019-06-24 | $125.01 | $125.41 | $124.46 | $124.53 | $59.16 | 258,348 |
2019-06-21 | $125.56 | $125.97 | $124.95 | $125.08 | $59.43 | 242,466 |
2019-06-20 | $125.50 | $125.85 | $124.62 | $125.68 | $59.71 | 281,512 |
2019-06-19 | $124.85 | $125.37 | $124.67 | $124.85 | $59.32 | 429,630 |
2019-06-18 | $123.80 | $125.26 | $123.80 | $124.73 | $59.26 | 477,360 |
2019-06-17 | $124.29 | $124.66 | $123.63 | $123.73 | $58.78 | 247,010 |
2019-06-14 | $124.63 | $125.16 | $124.14 | $124.85 | $59.06 | 190,596 |
2019-06-13 | $124.49 | $124.94 | $124.16 | $124.57 | $58.92 | 188,030 |
2019-06-12 | $124.92 | $125.04 | $124.14 | $124.40 | $58.84 | 247,752 |
2019-06-11 | $125.67 | $125.83 | $124.59 | $124.98 | $59.12 | 379,076 |
2019-06-10 | $125.03 | $125.72 | $125.00 | $125.04 | $59.15 | 253,468 |
2019-06-07 | $124.16 | $124.92 | $124.16 | $124.32 | $58.81 | 160,796 |
2019-06-06 | $123.69 | $124.50 | $123.28 | $124.15 | $58.72 | 263,072 |
2019-06-05 | $122.68 | $123.72 | $122.07 | $123.69 | $58.51 | 575,302 |
2019-06-04 | $121.08 | $122.44 | $120.73 | $122.36 | $57.88 | 308,082 |
2019-06-03 | $119.52 | $120.48 | $119.18 | $119.97 | $56.75 | 550,912 |
2019-05-31 | $119.50 | $120.22 | $119.17 | $119.61 | $56.58 | 400,184 |
2019-05-30 | $121.27 | $121.74 | $120.27 | $120.76 | $57.12 | 255,374 |
2019-05-29 | $120.54 | $121.18 | $120.06 | $121.07 | $57.27 | 517,614 |
2019-05-28 | $122.60 | $122.94 | $121.40 | $121.40 | $57.42 | 174,178 |
2019-05-24 | $122.28 | $122.75 | $122.07 | $122.61 | $58.00 | 140,890 |
2019-05-23 | $122.11 | $122.26 | $121.05 | $121.79 | $57.61 | 251,038 |
2019-05-22 | $123.07 | $123.58 | $122.98 | $123.17 | $58.26 | 166,986 |
2019-05-21 | $123.10 | $123.60 | $123.10 | $123.53 | $58.43 | 173,078 |
2019-05-20 | $122.27 | $123.07 | $122.17 | $122.54 | $57.96 | 199,730 |
2019-05-17 | $122.33 | $123.71 | $122.33 | $122.79 | $58.08 | 277,616 |
2019-05-16 | $122.73 | $124.05 | $122.67 | $123.50 | $58.42 | 218,120 |
2019-05-15 | $121.38 | $122.74 | $121.22 | $122.26 | $57.83 | 375,308 |
2019-05-14 | $121.52 | $123.03 | $121.40 | $122.26 | $57.83 | 289,826 |
2019-05-13 | $121.86 | $122.20 | $120.88 | $121.25 | $57.35 | 1,016,544 |
2019-05-10 | $122.61 | $124.26 | $121.74 | $124.11 | $58.71 | 342,364 |
2019-05-09 | $122.11 | $123.32 | $121.61 | $123.18 | $58.27 | 251,276 |
2019-05-08 | $123.27 | $124.36 | $123.17 | $123.27 | $58.31 | 236,034 |
2019-05-07 | $124.70 | $124.86 | $122.72 | $123.56 | $58.45 | 408,740 |
2019-05-06 | $124.23 | $125.94 | $124.21 | $125.62 | $59.42 | 373,926 |
2019-05-03 | $125.54 | $126.31 | $125.48 | $126.18 | $59.69 | 401,826 |
2019-05-02 | $125.10 | $125.76 | $124.42 | $125.09 | $59.17 | 744,652 |
2019-05-01 | $125.92 | $126.30 | $125.00 | $125.00 | $59.13 | 907,896 |
2019-04-30 | $125.57 | $126.00 | $124.93 | $125.86 | $59.53 | 270,494 |
2019-04-29 | $124.84 | $125.94 | $124.84 | $125.35 | $59.29 | 218,052 |
2019-04-26 | $123.63 | $124.80 | $123.63 | $124.80 | $59.03 | 163,728 |
2019-04-25 | $123.21 | $124.05 | $122.78 | $123.71 | $58.52 | 142,368 |
2019-04-24 | $123.29 | $123.88 | $123.03 | $123.55 | $58.44 | 160,328 |
2019-04-23 | $122.45 | $123.58 | $122.34 | $123.45 | $58.39 | 202,210 |
2019-04-22 | $122.61 | $122.70 | $122.21 | $122.51 | $57.95 | 166,466 |
2019-04-18 | $123.00 | $123.32 | $122.75 | $123.00 | $58.18 | 219,894 |
2019-04-17 | $123.36 | $123.37 | $122.43 | $122.99 | $58.18 | 289,552 |
2019-04-16 | $122.63 | $123.24 | $122.54 | $123.17 | $58.26 | 309,082 |
2019-04-15 | $123.16 | $123.18 | $122.25 | $122.55 | $57.97 | 226,562 |
2019-04-12 | $122.59 | $123.25 | $122.08 | $123.17 | $58.26 | 560,156 |
2019-04-11 | $121.28 | $121.72 | $120.84 | $121.33 | $57.39 | 429,248 |
2019-04-10 | $120.44 | $121.03 | $120.22 | $120.98 | $57.23 | 273,824 |
2019-04-09 | $120.67 | $120.75 | $120.07 | $120.31 | $56.91 | 637,368 |
2019-04-08 | $121.00 | $121.23 | $120.71 | $121.20 | $57.33 | 509,456 |
2019-04-05 | $121.03 | $121.33 | $120.90 | $121.24 | $57.35 | 780,562 |
2019-04-04 | $120.56 | $121.14 | $120.53 | $120.95 | $57.21 | 505,126 |
2019-04-03 | $120.92 | $121.19 | $120.15 | $120.55 | $57.02 | 683,300 |
2019-04-02 | $119.92 | $120.45 | $119.74 | $120.29 | $56.90 | 739,038 |
2019-04-01 | $118.80 | $120.27 | $118.65 | $120.17 | $56.84 | 1,108,602 |
2019-03-29 | $118.60 | $118.60 | $117.76 | $118.13 | $55.88 | 488,786 |
2019-03-28 | $117.07 | $117.89 | $116.68 | $117.86 | $55.75 | 557,136 |
2019-03-27 | $117.18 | $117.57 | $116.29 | $116.91 | $55.30 | 807,104 |
2019-03-26 | $116.70 | $117.32 | $116.37 | $117.30 | $55.48 | 367,228 |
2019-03-25 | $116.13 | $116.79 | $115.47 | $116.01 | $54.87 | 968,412 |
2019-03-22 | $117.96 | $118.40 | $115.99 | $116.23 | $54.98 | 2,981,262 |
2019-03-21 | $117.95 | $119.25 | $117.60 | $118.90 | $56.24 | 1,388,220 |
2019-03-20 | $120.00 | $120.08 | $118.38 | $118.43 | $56.02 | 666,090 |
2019-03-19 | $122.19 | $122.19 | $120.48 | $120.78 | $56.86 | 745,518 |
2019-03-18 | $121.04 | $121.92 | $121.04 | $121.57 | $57.23 | 649,544 |
2019-03-15 | $120.43 | $121.29 | $120.43 | $120.89 | $56.91 | 603,792 |
2019-03-14 | $119.88 | $120.61 | $119.83 | $120.40 | $56.68 | 415,612 |
2019-03-13 | $119.49 | $120.37 | $119.41 | $119.93 | $56.45 | 540,108 |
2019-03-12 | $118.97 | $119.47 | $118.97 | $119.17 | $56.10 | 289,908 |
2019-03-11 | $117.87 | $118.86 | $117.87 | $118.83 | $55.94 | 841,774 |
2019-03-08 | $116.47 | $117.49 | $116.29 | $117.43 | $55.28 | 754,692 |
2019-03-07 | $118.09 | $118.44 | $116.96 | $117.40 | $55.26 | 1,167,832 |
2019-03-06 | $119.28 | $119.46 | $118.41 | $118.44 | $55.75 | 491,814 |
2019-03-05 | $119.56 | $119.56 | $118.66 | $119.29 | $56.15 | 435,514 |
2019-03-04 | $120.20 | $120.68 | $118.48 | $119.54 | $56.27 | 526,906 |
2019-03-01 | $120.23 | $120.69 | $119.39 | $119.99 | $56.48 | 870,708 |
2019-02-28 | $119.45 | $119.99 | $119.41 | $119.46 | $56.23 | 379,172 |
2019-02-27 | $118.95 | $119.62 | $118.92 | $119.52 | $56.26 | 340,236 |
2019-02-26 | $119.07 | $119.83 | $118.90 | $119.21 | $56.12 | 361,794 |
2019-02-25 | $119.92 | $120.49 | $119.41 | $119.50 | $56.25 | 515,620 |
2019-02-22 | $119.31 | $119.64 | $119.10 | $119.39 | $56.20 | 392,012 |
2019-02-21 | $119.47 | $119.56 | $118.77 | $119.22 | $56.12 | 495,982 |
2019-02-20 | $119.38 | $119.72 | $118.98 | $119.72 | $56.36 | 353,184 |
2019-02-19 | $118.69 | $119.59 | $118.48 | $119.36 | $56.19 | 395,540 |
2019-02-15 | $118.08 | $119.17 | $117.99 | $119.17 | $56.10 | 464,264 |
2019-02-14 | $117.61 | $117.91 | $116.68 | $117.25 | $55.19 | 458,052 |
2019-02-13 | $118.14 | $118.82 | $118.10 | $118.14 | $55.61 | 330,638 |
2019-02-12 | $117.30 | $118.02 | $117.30 | $117.74 | $55.42 | 751,078 |
2019-02-11 | $116.52 | $116.69 | $116.20 | $116.54 | $54.86 | 441,018 |
2019-02-08 | $115.91 | $116.28 | $114.98 | $116.27 | $54.73 | 325,630 |
2019-02-07 | $116.68 | $116.90 | $115.71 | $116.60 | $54.89 | 1,188,952 |
2019-02-06 | $117.08 | $117.53 | $116.78 | $117.14 | $55.14 | 619,516 |
2019-02-05 | $117.43 | $117.52 | $116.82 | $117.47 | $55.30 | 968,992 |
2019-02-04 | $116.67 | $117.44 | $116.17 | $117.44 | $55.28 | 912,836 |
2019-02-01 | $116.41 | $117.03 | $116.25 | $116.79 | $54.98 | 1,334,616 |
2019-01-31 | $115.42 | $116.38 | $115.36 | $116.22 | $54.71 | 730,476 |
2019-01-30 | $115.57 | $116.66 | $115.13 | $116.08 | $54.64 | 986,708 |
2019-01-29 | $115.45 | $115.65 | $115.03 | $115.32 | $54.28 | 543,096 |
2019-01-28 | $114.77 | $115.46 | $114.51 | $115.45 | $54.35 | 423,696 |
2019-01-25 | $115.17 | $115.93 | $115.08 | $115.48 | $54.36 | 855,502 |
2019-01-24 | $113.84 | $114.72 | $113.80 | $114.42 | $53.86 | 555,858 |
2019-01-23 | $114.62 | $114.63 | $113.09 | $114.19 | $53.75 | 1,922,176 |
2019-01-22 | $114.46 | $114.87 | $113.52 | $114.19 | $53.75 | 1,097,742 |
2019-01-18 | $114.36 | $115.27 | $113.79 | $115.21 | $54.23 | 580,090 |
2019-01-17 | $112.69 | $113.98 | $112.42 | $113.64 | $53.49 | 503,594 |
2019-01-16 | $112.42 | $113.57 | $112.05 | $113.09 | $53.24 | 1,302,442 |
2019-01-15 | $109.98 | $111.36 | $109.98 | $111.22 | $52.35 | 1,039,502 |
2019-01-14 | $109.19 | $110.64 | $109.12 | $110.31 | $51.93 | 542,224 |
2019-01-11 | $109.33 | $110.04 | $108.89 | $109.97 | $51.77 | 397,896 |
2019-01-10 | $108.77 | $109.95 | $108.56 | $109.87 | $51.72 | 743,912 |
2019-01-09 | $109.25 | $109.63 | $108.51 | $109.42 | $51.51 | 1,091,786 |
2019-01-08 | $109.14 | $109.14 | $107.73 | $108.88 | $51.25 | 706,448 |
2019-01-07 | $107.61 | $109.16 | $107.38 | $108.28 | $50.97 | 454,070 |
2019-01-04 | $106.35 | $108.14 | $106.21 | $107.89 | $50.79 | 1,604,254 |
2019-01-03 | $105.97 | $106.32 | $104.56 | $104.71 | $49.29 | 1,007,364 |
2019-01-02 | $104.93 | $106.76 | $104.72 | $106.48 | $50.12 | 455,994 |
2018-12-31 | $105.92 | $106.49 | $105.04 | $106.37 | $50.07 | 886,864 |
2018-12-28 | $106.01 | $106.80 | $105.08 | $105.53 | $49.68 | 1,298,174 |
2018-12-27 | $102.81 | $105.46 | $101.79 | $105.46 | $49.64 | 1,475,190 |
2018-12-26 | $100.44 | $104.59 | $99.30 | $104.56 | $49.22 | 1,738,658 |
2018-12-24 | $101.55 | $102.13 | $100.00 | $100.04 | $47.09 | 1,747,110 |
2018-12-21 | $104.64 | $106.37 | $102.32 | $102.60 | $48.30 | 1,941,022 |
2018-12-20 | $104.94 | $106.16 | $103.87 | $104.54 | $49.21 | 2,118,056 |
2018-12-19 | $107.06 | $108.96 | $105.02 | $105.62 | $49.72 | 1,941,030 |
2018-12-18 | $107.81 | $108.76 | $106.53 | $107.03 | $50.38 | 1,882,670 |
2018-12-17 | $108.64 | $109.41 | $106.71 | $107.14 | $50.43 | 2,016,624 |
2018-12-14 | $109.55 | $110.76 | $109.35 | $109.65 | $51.35 | 1,796,180 |
2018-12-13 | $111.26 | $111.62 | $110.34 | $110.60 | $51.79 | 751,156 |
2018-12-12 | $112.30 | $112.54 | $111.07 | $111.08 | $52.02 | 541,138 |
2018-12-11 | $113.08 | $113.36 | $110.70 | $111.02 | $51.99 | 1,028,610 |
2018-12-10 | $112.56 | $112.74 | $109.89 | $111.77 | $52.34 | 1,302,276 |
2018-12-07 | $114.64 | $115.93 | $112.40 | $112.93 | $52.89 | 1,734,512 |
2018-12-06 | $113.29 | $115.02 | $111.71 | $114.99 | $53.85 | 1,771,540 |
2018-12-04 | $119.47 | $119.47 | $115.05 | $115.50 | $54.09 | 931,944 |
2018-12-03 | $120.30 | $120.59 | $118.97 | $119.81 | $56.11 | 1,283,194 |
2018-11-30 | $117.69 | $119.16 | $117.69 | $118.94 | $55.70 | 870,558 |
2018-11-29 | $118.19 | $118.66 | $117.56 | $117.99 | $55.26 | 295,180 |
2018-11-28 | $116.94 | $118.78 | $116.29 | $118.77 | $55.62 | 656,100 |
2018-11-27 | $116.27 | $116.87 | $116.04 | $116.66 | $54.63 | 585,308 |
2018-11-26 | $115.53 | $116.73 | $115.53 | $116.59 | $54.60 | 550,276 |
2018-11-23 | $114.64 | $115.31 | $114.38 | $114.57 | $53.65 | 548,944 |
2018-11-21 | $115.88 | $116.73 | $115.10 | $115.45 | $54.07 | 472,842 |
2018-11-20 | $116.08 | $116.27 | $114.93 | $115.27 | $53.98 | 845,858 |
2018-11-19 | $117.49 | $118.12 | $116.46 | $117.32 | $54.94 | 658,790 |
2018-11-16 | $117.12 | $118.26 | $116.61 | $117.77 | $55.15 | 386,484 |
2018-11-15 | $115.70 | $117.60 | $115.00 | $117.49 | $55.02 | 895,418 |
2018-11-14 | $118.05 | $118.48 | $115.27 | $116.34 | $54.48 | 700,222 |
2018-11-13 | $117.21 | $118.42 | $117.21 | $117.53 | $55.04 | 581,198 |
2018-11-12 | $118.83 | $119.05 | $116.91 | $117.09 | $54.83 | 607,802 |
2018-11-09 | $119.54 | $119.75 | $118.35 | $118.95 | $55.70 | 544,120 |
2018-11-08 | $119.08 | $120.20 | $119.08 | $119.93 | $56.16 | 314,436 |
2018-11-07 | $118.64 | $119.60 | $117.72 | $119.50 | $55.96 | 419,556 |
2018-11-06 | $117.13 | $117.81 | $116.88 | $117.79 | $55.16 | 181,146 |
2018-11-05 | $115.95 | $117.50 | $115.95 | $117.15 | $54.86 | 286,546 |
2018-11-02 | $116.78 | $117.05 | $114.71 | $115.69 | $54.18 | 693,320 |
2018-11-01 | $115.79 | $116.08 | $115.14 | $115.93 | $54.29 | 400,082 |
2018-10-31 | $115.00 | $116.68 | $114.96 | $115.29 | $53.99 | 483,754 |
2018-10-30 | $112.98 | $114.17 | $112.63 | $114.05 | $53.41 | 911,274 |
2018-10-29 | $112.94 | $114.41 | $111.44 | $112.63 | $52.75 | 1,423,378 |
2018-10-26 | $112.36 | $112.98 | $110.79 | $111.81 | $52.36 | 2,522,422 |
2018-10-25 | $112.17 | $114.47 | $112.11 | $113.68 | $53.24 | 669,950 |
2018-10-24 | $113.90 | $113.90 | $111.44 | $111.67 | $52.30 | 940,544 |
2018-10-23 | $112.49 | $114.56 | $112.03 | $113.99 | $53.38 | 1,370,394 |
2018-10-22 | $116.75 | $116.92 | $114.65 | $114.67 | $53.70 | 585,784 |
2018-10-19 | $116.03 | $117.45 | $115.89 | $116.56 | $54.59 | 419,654 |
2018-10-18 | $117.54 | $118.01 | $115.91 | $116.27 | $54.45 | 456,308 |
2018-10-17 | $117.02 | $118.41 | $116.21 | $117.80 | $55.17 | 401,210 |
2018-10-16 | $115.73 | $117.21 | $115.08 | $117.02 | $54.80 | 491,074 |
2018-10-15 | $115.40 | $116.12 | $115.05 | $115.08 | $53.89 | 418,198 |
2018-10-12 | $116.86 | $117.20 | $113.89 | $115.45 | $54.07 | 963,196 |
2018-10-11 | $117.72 | $118.18 | $114.72 | $115.20 | $53.95 | 1,275,490 |
2018-10-10 | $121.87 | $121.89 | $118.37 | $118.51 | $55.50 | 714,070 |
2018-10-09 | $121.72 | $122.24 | $121.25 | $121.87 | $57.07 | 270,536 |
2018-10-08 | $121.35 | $122.30 | $121.12 | $122.06 | $57.16 | 340,322 |
2018-10-05 | $121.99 | $122.63 | $121.25 | $121.53 | $56.91 | 324,482 |
2018-10-04 | $121.86 | $122.81 | $121.35 | $122.02 | $57.14 | 392,898 |
2018-10-03 | $122.11 | $122.45 | $121.65 | $121.93 | $57.10 | 311,072 |
2018-10-02 | $121.37 | $121.56 | $120.76 | $121.26 | $56.79 | 217,038 |
2018-10-01 | $121.95 | $122.33 | $121.20 | $121.43 | $56.87 | 481,710 |
2018-09-28 | $121.46 | $121.88 | $121.23 | $121.47 | $56.88 | 316,520 |
2018-09-27 | $122.35 | $122.71 | $121.88 | $121.94 | $57.11 | 289,678 |
2018-09-26 | $123.67 | $123.68 | $121.95 | $122.18 | $57.22 | 234,162 |
2018-09-25 | $124.59 | $124.72 | $123.97 | $124.04 | $57.84 | 203,600 |
2018-09-24 | $125.60 | $125.60 | $124.15 | $124.33 | $57.98 | 264,158 |
2018-09-21 | $126.43 | $126.43 | $125.64 | $125.72 | $58.63 | 227,836 |
2018-09-20 | $125.42 | $126.32 | $125.42 | $126.04 | $58.78 | 304,082 |
2018-09-19 | $123.80 | $125.23 | $123.80 | $124.97 | $58.28 | 269,388 |
2018-09-18 | $123.65 | $123.99 | $123.43 | $123.84 | $57.75 | 179,966 |
2018-09-17 | $123.96 | $124.14 | $123.33 | $123.53 | $57.61 | 179,420 |
2018-09-14 | $123.44 | $123.93 | $123.44 | $123.87 | $57.77 | 181,406 |
2018-09-13 | $123.63 | $124.06 | $123.21 | $123.39 | $57.54 | 462,618 |
2018-09-12 | $124.02 | $124.09 | $123.20 | $123.29 | $57.49 | 209,042 |
2018-09-11 | $123.54 | $124.26 | $123.36 | $124.03 | $57.84 | 129,118 |
2018-09-10 | $124.13 | $124.37 | $123.85 | $123.91 | $57.78 | 175,920 |
2018-09-07 | $124.11 | $124.34 | $123.48 | $123.83 | $57.75 | 210,164 |
2018-09-06 | $124.45 | $124.83 | $124.00 | $124.25 | $57.94 | 168,006 |
2018-09-05 | $124.44 | $124.89 | $124.39 | $124.55 | $58.08 | 327,054 |
2018-09-04 | $124.12 | $124.80 | $123.93 | $124.80 | $58.20 | 1,441,248 |
2018-08-31 | $124.01 | $124.48 | $123.84 | $124.35 | $57.99 | 202,326 |
2018-08-30 | $124.94 | $124.96 | $124.21 | $124.35 | $57.99 | 237,498 |
2018-08-29 | $125.05 | $125.45 | $124.76 | $125.17 | $58.37 | 150,582 |
2018-08-28 | $124.98 | $125.17 | $124.76 | $125.05 | $58.32 | 180,230 |
2018-08-27 | $124.00 | $125.14 | $124.00 | $124.90 | $58.25 | 644,216 |
2018-08-24 | $123.47 | $123.88 | $123.43 | $123.73 | $57.70 | 65,388 |
2018-08-23 | $123.58 | $123.69 | $123.12 | $123.22 | $57.46 | 132,028 |
2018-08-22 | $123.58 | $123.92 | $123.50 | $123.69 | $57.68 | 145,570 |
2018-08-21 | $123.79 | $124.48 | $123.66 | $124.00 | $57.83 | 179,910 |
2018-08-20 | $123.49 | $124.00 | $123.49 | $123.79 | $57.73 | 192,540 |
2018-08-17 | $122.71 | $123.61 | $122.71 | $123.46 | $57.57 | 178,540 |
2018-08-16 | $122.15 | $123.37 | $122.15 | $123.02 | $57.37 | 242,188 |
2018-08-15 | $121.40 | $121.92 | $121.16 | $121.69 | $56.75 | 328,150 |
2018-08-14 | $121.53 | $122.38 | $121.44 | $122.12 | $56.95 | 185,566 |
2018-08-13 | $122.06 | $122.39 | $121.20 | $121.23 | $56.53 | 263,626 |
2018-08-10 | $122.22 | $122.42 | $121.78 | $122.06 | $56.92 | 280,196 |
2018-08-09 | $123.55 | $123.72 | $123.19 | $123.26 | $57.48 | 148,984 |
2018-08-08 | $123.55 | $123.88 | $123.40 | $123.67 | $57.67 | 122,482 |
2018-08-07 | $123.53 | $124.00 | $123.41 | $123.49 | $57.59 | 219,666 |
2018-08-06 | $122.92 | $123.39 | $122.79 | $123.11 | $57.41 | 235,762 |
2018-08-03 | $121.93 | $122.79 | $121.93 | $122.79 | $57.26 | 391,760 |
2018-08-02 | $121.10 | $122.25 | $121.10 | $122.09 | $56.94 | 308,354 |
2018-08-01 | $122.05 | $122.72 | $121.69 | $122.08 | $56.93 | 188,114 |
2018-07-31 | $122.14 | $122.43 | $121.58 | $121.78 | $56.79 | 242,282 |
2018-07-30 | $122.21 | $122.52 | $121.76 | $121.90 | $56.85 | 225,450 |
2018-07-27 | $122.68 | $122.93 | $121.64 | $122.16 | $56.97 | 261,798 |
2018-07-26 | $122.65 | $122.98 | $122.31 | $122.40 | $57.08 | 199,502 |
2018-07-25 | $121.79 | $122.59 | $121.62 | $122.51 | $57.13 | 293,094 |
2018-07-24 | $122.24 | $122.54 | $121.65 | $121.96 | $56.87 | 422,622 |
2018-07-23 | $120.84 | $122.00 | $120.78 | $121.84 | $56.82 | 401,808 |
2018-07-20 | $120.63 | $121.11 | $120.39 | $120.85 | $56.36 | 321,250 |
2018-07-19 | $121.41 | $121.42 | $120.63 | $120.79 | $56.33 | 2,039,598 |
2018-07-18 | $120.81 | $121.83 | $120.65 | $121.75 | $56.78 | 1,461,886 |
2018-07-17 | $120.50 | $120.84 | $120.21 | $120.50 | $56.19 | 263,316 |
2018-07-16 | $119.17 | $120.43 | $119.17 | $120.33 | $56.11 | 302,590 |
2018-07-13 | $119.36 | $119.60 | $118.52 | $119.17 | $55.57 | 401,630 |
2018-07-12 | $120.07 | $120.07 | $119.21 | $119.65 | $55.80 | 253,510 |
2018-07-11 | $119.16 | $119.91 | $119.16 | $119.44 | $55.70 | 298,518 |
2018-07-10 | $120.26 | $120.31 | $119.57 | $119.81 | $55.87 | 373,272 |
2018-07-09 | $118.70 | $120.08 | $118.66 | $120.07 | $55.99 | 735,426 |
2018-07-06 | $117.41 | $118.59 | $117.23 | $118.21 | $55.13 | 352,162 |
2018-07-05 | $117.54 | $117.70 | $117.08 | $117.61 | $54.85 | 388,722 |
2018-07-03 | $118.19 | $118.19 | $116.86 | $117.01 | $54.57 | 408,602 |
2018-07-02 | $116.68 | $117.63 | $116.20 | $117.58 | $54.83 | 418,400 |
2018-06-29 | $118.16 | $118.83 | $117.18 | $117.19 | $54.65 | 1,034,652 |
2018-06-28 | $116.28 | $117.68 | $116.14 | $117.34 | $54.72 | 452,380 |
2018-06-27 | $117.61 | $118.18 | $116.25 | $116.25 | $54.21 | 845,926 |
2018-06-26 | $117.81 | $118.03 | $117.06 | $117.60 | $54.84 | 368,292 |
2018-06-25 | $119.09 | $119.16 | $117.54 | $118.24 | $54.89 | 1,406,056 |
2018-06-22 | $120.40 | $120.47 | $119.49 | $119.57 | $55.51 | 184,430 |
2018-06-21 | $120.02 | $120.22 | $119.15 | $119.72 | $55.58 | 493,510 |
2018-06-20 | $120.54 | $120.54 | $119.93 | $120.00 | $55.71 | 251,106 |
2018-06-19 | $119.16 | $120.09 | $118.56 | $119.92 | $55.67 | 304,292 |
2018-06-18 | $119.47 | $120.23 | $119.21 | $120.19 | $55.79 | 202,888 |
2018-06-15 | $119.73 | $120.52 | $119.17 | $120.18 | $55.79 | 381,404 |
2018-06-14 | $120.85 | $121.10 | $120.05 | $120.27 | $55.83 | 246,258 |
2018-06-13 | $121.68 | $121.82 | $120.66 | $120.73 | $56.04 | 371,116 |
2018-06-12 | $121.84 | $122.06 | $121.10 | $121.47 | $56.39 | 1,681,082 |
2018-06-11 | $122.30 | $122.48 | $121.60 | $121.66 | $56.48 | 367,942 |
2018-06-08 | $121.81 | $122.02 | $121.16 | $121.99 | $56.63 | 271,500 |
2018-06-07 | $121.70 | $122.11 | $121.10 | $121.61 | $56.45 | 405,492 |
2018-06-06 | $120.21 | $121.60 | $120.21 | $121.60 | $56.45 | 1,265,248 |
2018-06-05 | $120.06 | $120.06 | $119.30 | $119.81 | $55.62 | 308,008 |
2018-06-04 | $119.94 | $120.19 | $119.69 | $120.14 | $55.77 | 726,088 |
2018-06-01 | $119.47 | $119.78 | $119.17 | $119.40 | $55.43 | 353,722 |
2018-05-31 | $118.78 | $119.10 | $118.04 | $118.38 | $54.95 | 509,162 |
2018-05-30 | $118.09 | $119.52 | $117.99 | $119.14 | $55.31 | 701,436 |
2018-05-29 | $118.95 | $118.95 | $116.55 | $117.17 | $54.39 | 2,127,348 |
2018-05-25 | $120.10 | $120.28 | $119.61 | $120.05 | $55.73 | 858,572 |
2018-05-24 | $120.63 | $120.81 | $119.31 | $120.32 | $55.85 | 1,722,464 |
2018-05-23 | $120.64 | $120.98 | $120.08 | $120.98 | $56.16 | 609,142 |
2018-05-22 | $120.83 | $121.79 | $120.83 | $121.23 | $56.28 | 244,732 |
2018-05-21 | $120.27 | $120.90 | $120.27 | $120.70 | $56.03 | 243,450 |
2018-05-18 | $120.25 | $120.81 | $119.64 | $119.76 | $55.59 | 451,874 |
2018-05-17 | $120.41 | $120.74 | $119.96 | $120.47 | $55.92 | 232,452 |
2018-05-16 | $120.48 | $121.00 | $120.27 | $120.66 | $56.01 | 662,432 |
2018-05-15 | $120.57 | $121.02 | $120.17 | $120.59 | $55.98 | 601,028 |
2018-05-14 | $121.53 | $121.74 | $120.80 | $121.05 | $56.19 | 238,718 |
2018-05-11 | $121.59 | $121.94 | $121.15 | $121.34 | $56.33 | 907,520 |
2018-05-10 | $120.59 | $121.62 | $120.47 | $121.36 | $56.34 | 382,094 |
2018-05-09 | $119.68 | $120.71 | $119.21 | $120.49 | $55.93 | 677,110 |
2018-05-08 | $118.57 | $119.67 | $118.49 | $119.10 | $55.29 | 423,250 |
2018-05-07 | $117.97 | $118.96 | $117.87 | $118.59 | $55.05 | 294,998 |
2018-05-04 | $115.91 | $118.35 | $115.66 | $117.87 | $54.72 | 350,180 |
2018-05-03 | $116.70 | $116.91 | $114.99 | $116.42 | $54.04 | 779,384 |
2018-05-02 | $117.91 | $118.24 | $116.98 | $117.10 | $54.36 | 379,710 |
2018-05-01 | $117.54 | $118.09 | $116.85 | $118.01 | $54.78 | 255,398 |
2018-04-30 | $118.75 | $119.30 | $117.68 | $117.68 | $54.63 | 372,664 |
2018-04-27 | $117.81 | $118.77 | $117.81 | $118.51 | $55.01 | 291,648 |
2018-04-26 | $117.73 | $118.75 | $117.51 | $118.16 | $54.85 | 350,002 |
2018-04-25 | $117.61 | $117.99 | $116.58 | $117.54 | $54.56 | 578,352 |
2018-04-24 | $118.58 | $119.41 | $116.99 | $117.71 | $54.64 | 1,001,842 |
2018-04-23 | $118.66 | $118.75 | $117.90 | $118.34 | $54.94 | 600,746 |
2018-04-20 | $118.75 | $119.03 | $117.94 | $118.40 | $54.96 | 582,056 |
2018-04-19 | $117.82 | $118.66 | $117.51 | $118.51 | $55.01 | 386,182 |
2018-04-18 | $118.20 | $118.55 | $117.56 | $117.64 | $54.61 | 250,938 |
2018-04-17 | $118.52 | $118.73 | $117.72 | $117.92 | $54.74 | 1,349,656 |
2018-04-16 | $117.41 | $118.24 | $117.41 | $117.61 | $54.60 | 396,638 |
2018-04-13 | $119.46 | $119.46 | $116.50 | $117.06 | $54.34 | 2,614,206 |
2018-04-12 | $117.62 | $118.88 | $117.56 | $118.27 | $54.90 | 921,702 |
2018-04-11 | $117.00 | $117.80 | $116.72 | $116.92 | $54.28 | 460,348 |
2018-04-10 | $118.15 | $118.57 | $117.16 | $117.91 | $54.74 | 1,191,778 |
2018-04-09 | $116.68 | $118.52 | $116.38 | $116.48 | $54.07 | 373,070 |
2018-04-06 | $117.54 | $118.30 | $115.34 | $116.14 | $53.91 | 1,518,372 |
2018-04-05 | $118.98 | $119.33 | $117.94 | $118.73 | $55.12 | 1,094,274 |
2018-04-04 | $115.07 | $118.21 | $115.07 | $118.02 | $54.79 | 644,816 |
2018-04-03 | $115.91 | $117.05 | $115.33 | $116.81 | $54.23 | 738,826 |
2018-04-02 | $117.59 | $117.81 | $114.11 | $115.42 | $53.58 | 2,448,524 |
2018-03-29 | $117.14 | $118.43 | $116.57 | $117.81 | $54.69 | 370,318 |
2018-03-28 | $116.20 | $117.21 | $115.32 | $116.43 | $54.05 | 577,722 |
2018-03-27 | $118.09 | $118.46 | $115.13 | $115.84 | $53.77 | 801,736 |
2018-03-26 | $116.65 | $117.96 | $115.61 | $117.81 | $54.69 | 543,712 |
2018-03-23 | $117.73 | $117.73 | $114.35 | $114.54 | $53.17 | 955,580 |
2018-03-22 | $120.43 | $120.54 | $117.50 | $117.70 | $54.64 | 876,444 |
2018-03-21 | $122.14 | $123.04 | $121.58 | $121.71 | $56.30 | 419,214 |
2018-03-20 | $122.12 | $122.40 | $121.78 | $121.99 | $56.43 | 184,310 |
2018-03-19 | $122.71 | $122.71 | $120.70 | $121.68 | $56.29 | 474,628 |
2018-03-16 | $122.40 | $123.34 | $122.40 | $122.68 | $56.75 | 286,374 |
2018-03-15 | $122.71 | $122.73 | $122.01 | $122.28 | $56.57 | 401,524 |
2018-03-14 | $123.83 | $123.83 | $121.90 | $122.23 | $56.54 | 766,176 |
2018-03-13 | $124.67 | $124.88 | $123.03 | $123.31 | $57.04 | 577,712 |
2018-03-12 | $124.68 | $124.87 | $124.03 | $124.31 | $57.50 | 445,098 |
2018-03-09 | $122.95 | $124.56 | $122.64 | $124.50 | $57.59 | 1,365,898 |
2018-03-08 | $121.90 | $122.15 | $121.00 | $122.06 | $56.46 | 292,896 |
2018-03-07 | $120.36 | $121.96 | $120.33 | $121.75 | $56.32 | 731,300 |
2018-03-06 | $121.55 | $121.80 | $120.49 | $121.61 | $56.26 | 569,488 |
2018-03-05 | $118.89 | $121.65 | $118.73 | $121.12 | $56.03 | 274,492 |
2018-03-02 | $118.20 | $119.69 | $117.40 | $119.48 | $55.27 | 576,750 |
2018-03-01 | $120.70 | $121.68 | $118.55 | $119.11 | $55.10 | 1,669,500 |
2018-02-28 | $122.65 | $123.08 | $120.78 | $120.78 | $55.87 | 379,292 |
2018-02-27 | $123.54 | $124.10 | $122.02 | $122.06 | $56.46 | 569,722 |
2018-02-26 | $122.65 | $123.48 | $122.07 | $123.48 | $57.12 | 567,956 |
2018-02-23 | $120.73 | $122.02 | $120.63 | $122.02 | $56.45 | 269,424 |
2018-02-22 | $121.01 | $121.69 | $119.92 | $120.20 | $55.60 | 474,950 |
2018-02-21 | $121.28 | $122.68 | $120.74 | $120.78 | $55.87 | 811,968 |
2018-02-20 | $121.56 | $122.45 | $120.87 | $121.25 | $56.09 | 766,588 |
2018-02-16 | $121.28 | $122.54 | $121.11 | $121.81 | $56.35 | 468,372 |
2018-02-15 | $121.53 | $121.73 | $120.39 | $121.65 | $56.27 | 832,746 |
2018-02-14 | $118.43 | $120.86 | $118.13 | $120.78 | $55.87 | 1,394,920 |
2018-02-13 | $117.59 | $118.88 | $117.34 | $118.63 | $54.88 | 293,188 |
2018-02-12 | $117.44 | $118.88 | $116.50 | $118.09 | $54.63 | 1,111,186 |
2018-02-09 | $116.00 | $117.52 | $112.96 | $116.69 | $53.98 | 1,129,876 |
2018-02-08 | $119.57 | $119.57 | $114.44 | $114.44 | $52.94 | 2,645,124 |
2018-02-07 | $119.14 | $121.02 | $118.84 | $119.34 | $55.21 | 531,154 |
2018-02-06 | $115.39 | $119.66 | $114.68 | $119.38 | $55.22 | 1,054,032 |
2018-02-05 | $121.19 | $122.55 | $116.70 | $117.52 | $54.36 | 2,232,012 |
2018-02-02 | $124.83 | $125.15 | $122.89 | $122.99 | $56.89 | 2,054,448 |
2018-02-01 | $124.64 | $125.61 | $124.60 | $125.46 | $58.04 | 365,822 |
2018-01-31 | $124.50 | $125.14 | $124.28 | $124.73 | $57.70 | 1,071,700 |
2018-01-30 | $124.84 | $125.29 | $124.28 | $124.30 | $57.50 | 536,612 |
2018-01-29 | $126.36 | $126.54 | $125.48 | $125.57 | $58.09 | 404,156 |
2018-01-26 | $125.88 | $126.34 | $125.40 | $126.31 | $58.43 | 217,586 |
2018-01-25 | $126.22 | $126.22 | $125.24 | $125.62 | $58.11 | 408,526 |
2018-01-24 | $125.89 | $126.17 | $125.00 | $125.81 | $58.20 | 426,188 |
2018-01-23 | $124.94 | $125.45 | $124.49 | $125.35 | $57.99 | 657,086 |
2018-01-22 | $123.95 | $125.02 | $123.95 | $125.00 | $57.82 | 888,568 |
2018-01-19 | $123.45 | $123.95 | $123.27 | $123.94 | $57.33 | 276,042 |
2018-01-18 | $123.64 | $123.64 | $122.95 | $123.13 | $56.96 | 207,716 |
2018-01-17 | $122.86 | $123.63 | $122.13 | $123.46 | $57.11 | 811,854 |
2018-01-16 | $123.68 | $123.90 | $122.10 | $122.50 | $56.67 | 783,140 |
2018-01-12 | $122.53 | $122.78 | $122.06 | $122.72 | $56.77 | 357,794 |
2018-01-11 | $122.08 | $122.08 | $121.55 | $122.03 | $56.45 | 1,663,160 |
2018-01-10 | $121.04 | $121.97 | $120.94 | $121.52 | $56.21 | 777,418 |
2018-01-09 | $121.20 | $121.67 | $120.99 | $121.16 | $56.05 | 701,572 |
2018-01-08 | $120.67 | $120.88 | $120.30 | $120.74 | $55.85 | 240,724 |
2018-01-05 | $120.68 | $120.74 | $120.05 | $120.63 | $55.80 | 585,366 |
2018-01-04 | $120.05 | $121.03 | $119.96 | $120.15 | $55.58 | 407,018 |
2018-01-03 | $119.17 | $119.75 | $119.15 | $119.57 | $55.31 | 597,560 |
2018-01-02 | $119.96 | $119.99 | $118.78 | $119.17 | $55.13 | 501,466 |
2017-12-29 | $120.10 | $120.28 | $119.35 | $119.43 | $55.25 | 184,480 |
2017-12-28 | $119.74 | $119.95 | $119.45 | $119.91 | $55.47 | 189,292 |
2017-12-27 | $119.32 | $119.47 | $119.10 | $119.38 | $55.22 | 224,234 |
2017-12-26 | $119.50 | $119.71 | $118.96 | $119.22 | $55.15 | 217,384 |
2017-12-22 | $119.69 | $119.93 | $118.90 | $119.42 | $55.24 | 453,602 |
2017-12-21 | $119.49 | $119.75 | $119.24 | $119.44 | $55.25 | 297,024 |
2017-12-20 | $120.10 | $120.10 | $118.76 | $118.83 | $54.97 | 249,146 |
2017-12-19 | $120.70 | $120.84 | $119.16 | $119.28 | $55.18 | 327,958 |
2017-12-18 | $120.77 | $121.14 | $120.47 | $120.69 | $55.57 | 366,574 |
2017-12-15 | $119.45 | $120.32 | $119.20 | $119.81 | $55.17 | 1,465,136 |
2017-12-14 | $119.75 | $119.84 | $118.68 | $118.69 | $54.65 | 495,282 |
2017-12-13 | $120.47 | $120.72 | $119.28 | $119.31 | $54.94 | 595,700 |
2017-12-12 | $119.84 | $120.78 | $119.56 | $120.42 | $55.45 | 275,360 |
2017-12-11 | $119.80 | $119.80 | $119.19 | $119.44 | $55.00 | 265,190 |
2017-12-08 | $119.46 | $119.58 | $118.87 | $119.57 | $55.05 | 335,766 |
2017-12-07 | $118.27 | $119.27 | $118.16 | $118.95 | $54.77 | 265,780 |
2017-12-06 | $118.53 | $118.92 | $118.27 | $118.52 | $54.57 | 275,006 |
2017-12-05 | $119.58 | $119.79 | $118.56 | $118.68 | $54.65 | 1,000,308 |
2017-12-04 | $120.19 | $120.41 | $119.31 | $119.31 | $54.94 | 1,192,770 |
2017-12-01 | $118.50 | $118.88 | $116.20 | $118.50 | $54.56 | 1,937,716 |
2017-11-30 | $118.54 | $119.54 | $117.91 | $118.32 | $54.48 | 403,632 |
2017-11-29 | $117.38 | $118.25 | $117.17 | $117.75 | $54.22 | 437,026 |
2017-11-28 | $114.59 | $116.64 | $114.56 | $116.52 | $53.65 | 394,150 |
2017-11-27 | $114.54 | $114.98 | $114.49 | $114.50 | $52.72 | 200,768 |
2017-11-24 | $114.89 | $114.89 | $114.53 | $114.55 | $52.74 | 55,128 |
2017-11-22 | $114.97 | $115.15 | $114.54 | $114.56 | $52.75 | 136,982 |
2017-11-21 | $114.79 | $115.02 | $114.55 | $114.97 | $52.94 | 189,824 |
2017-11-20 | $114.27 | $114.64 | $114.08 | $114.45 | $52.70 | 305,426 |
2017-11-17 | $113.99 | $114.25 | $113.76 | $114.06 | $52.52 | 296,022 |
2017-11-16 | $114.35 | $114.72 | $114.24 | $114.27 | $52.61 | 649,574 |
2017-11-15 | $113.55 | $114.45 | $113.18 | $114.09 | $52.53 | 186,680 |
2017-11-14 | $113.60 | $114.22 | $113.60 | $114.21 | $52.59 | 154,328 |
2017-11-13 | $113.58 | $114.33 | $113.51 | $114.18 | $52.57 | 145,040 |
2017-11-10 | $114.14 | $114.23 | $113.86 | $113.90 | $52.44 | 470,614 |
2017-11-09 | $113.75 | $114.37 | $113.21 | $114.13 | $52.55 | 534,970 |
2017-11-08 | $114.56 | $114.82 | $114.14 | $114.40 | $52.67 | 422,512 |
2017-11-07 | $115.75 | $116.06 | $114.48 | $114.76 | $52.84 | 339,646 |
2017-11-06 | $115.45 | $115.85 | $115.37 | $115.68 | $53.26 | 207,426 |
2017-11-03 | $115.36 | $115.57 | $115.08 | $115.46 | $53.16 | 579,576 |
2017-11-02 | $115.00 | $115.86 | $114.65 | $115.76 | $53.30 | 443,858 |
2017-11-01 | $115.08 | $115.55 | $114.76 | $114.91 | $52.91 | 405,098 |
2017-10-31 | $114.87 | $114.99 | $114.64 | $114.68 | $52.80 | 2,154,820 |
2017-10-30 | $114.87 | $115.27 | $114.67 | $114.82 | $52.87 | 237,732 |
2017-10-27 | $115.00 | $115.35 | $114.49 | $115.22 | $53.05 | 230,684 |
2017-10-26 | $115.18 | $115.43 | $115.02 | $115.15 | $53.02 | 489,748 |
2017-10-25 | $115.45 | $115.45 | $114.15 | $114.75 | $52.84 | 381,620 |
2017-10-24 | $115.11 | $115.35 | $115.02 | $115.19 | $53.04 | 929,372 |
2017-10-23 | $115.29 | $115.29 | $114.56 | $114.71 | $52.82 | 295,372 |
2017-10-20 | $115.00 | $115.24 | $114.66 | $114.91 | $52.91 | 886,080 |
2017-10-19 | $113.57 | $114.14 | $113.35 | $114.11 | $52.54 | 468,598 |
2017-10-18 | $113.83 | $114.18 | $113.60 | $113.99 | $52.49 | 680,396 |
2017-10-17 | $114.11 | $114.28 | $113.42 | $113.57 | $52.29 | 214,270 |
2017-10-16 | $113.68 | $114.10 | $113.68 | $114.02 | $52.50 | 132,372 |
2017-10-13 | $113.40 | $114.01 | $113.02 | $113.68 | $52.34 | 241,642 |
2017-10-12 | $114.18 | $114.26 | $113.54 | $113.64 | $52.32 | 202,804 |
2017-10-11 | $114.00 | $114.13 | $113.53 | $114.08 | $52.53 | 198,260 |
2017-10-10 | $113.78 | $114.12 | $113.64 | $114.08 | $52.53 | 487,344 |
2017-10-09 | $114.08 | $114.08 | $113.44 | $113.61 | $52.31 | 141,402 |
2017-10-06 | $114.05 | $114.05 | $113.36 | $113.80 | $52.40 | 269,962 |
2017-10-05 | $113.10 | $114.12 | $112.90 | $113.90 | $52.44 | 951,116 |
2017-10-04 | $112.98 | $113.17 | $112.75 | $112.88 | $51.97 | 320,122 |
2017-10-03 | $112.95 | $113.14 | $112.61 | $113.14 | $52.09 | 736,434 |
2017-10-02 | $112.45 | $112.84 | $112.10 | $112.83 | $51.95 | 1,895,484 |
2017-09-29 | $111.67 | $112.15 | $111.67 | $112.12 | $51.62 | 161,338 |
2017-09-28 | $111.76 | $111.79 | $111.14 | $111.77 | $51.46 | 168,868 |
2017-09-27 | $111.57 | $111.73 | $110.96 | $111.39 | $51.29 | 270,170 |
2017-09-26 | $110.59 | $110.74 | $110.33 | $110.50 | $50.88 | 139,348 |
2017-09-25 | $110.87 | $111.25 | $110.39 | $110.85 | $50.85 | 211,796 |
2017-09-22 | $110.91 | $111.12 | $110.70 | $111.05 | $50.94 | 102,130 |
2017-09-21 | $110.87 | $111.42 | $110.87 | $111.15 | $50.99 | 162,010 |
2017-09-20 | $110.63 | $111.21 | $110.32 | $111.09 | $50.96 | 247,174 |
2017-09-19 | $110.29 | $110.83 | $110.27 | $110.66 | $50.77 | 363,108 |
2017-09-18 | $109.58 | $110.29 | $109.58 | $110.18 | $50.55 | 158,522 |
2017-09-15 | $109.09 | $109.54 | $108.99 | $109.53 | $50.25 | 124,666 |
2017-09-14 | $109.20 | $109.33 | $109.03 | $109.11 | $50.05 | 242,990 |
2017-09-13 | $109.09 | $109.26 | $108.85 | $109.25 | $50.12 | 195,748 |
2017-09-12 | $108.79 | $109.35 | $108.79 | $109.25 | $50.12 | 216,614 |
2017-09-11 | $107.64 | $108.74 | $107.64 | $108.52 | $49.78 | 1,387,706 |
2017-09-08 | $105.99 | $107.17 | $105.95 | $106.78 | $48.99 | 277,996 |
2017-09-07 | $107.16 | $107.27 | $105.78 | $106.13 | $48.69 | 389,306 |
2017-09-06 | $107.26 | $107.53 | $106.96 | $107.14 | $49.15 | 251,534 |
2017-09-05 | $108.24 | $108.24 | $106.60 | $106.87 | $49.03 | 2,959,976 |
2017-09-01 | $108.49 | $109.26 | $108.49 | $108.81 | $49.92 | 1,673,042 |
2017-08-31 | $108.43 | $108.70 | $108.28 | $108.44 | $49.75 | 125,160 |
2017-08-30 | $108.22 | $108.51 | $107.81 | $108.31 | $49.69 | 1,043,394 |
2017-08-29 | $107.21 | $107.96 | $107.09 | $107.81 | $49.46 | 158,356 |
2017-08-28 | $108.78 | $108.80 | $107.94 | $108.24 | $49.66 | 237,478 |
2017-08-25 | $108.65 | $109.05 | $108.55 | $108.74 | $49.88 | 354,398 |
2017-08-24 | $108.69 | $108.84 | $108.30 | $108.33 | $49.70 | 115,428 |
2017-08-23 | $107.81 | $108.83 | $107.81 | $108.39 | $49.72 | 100,978 |
2017-08-22 | $107.99 | $108.58 | $107.91 | $108.45 | $49.75 | 180,008 |
2017-08-21 | $107.55 | $107.66 | $107.14 | $107.55 | $49.34 | 204,204 |
2017-08-18 | $107.31 | $108.07 | $107.17 | $107.49 | $49.31 | 271,088 |
2017-08-17 | $109.12 | $109.27 | $107.67 | $107.72 | $49.42 | 269,220 |
2017-08-16 | $109.65 | $109.93 | $109.26 | $109.37 | $50.17 | 263,058 |
2017-08-15 | $110.01 | $110.01 | $109.29 | $109.39 | $50.18 | 165,100 |
2017-08-14 | $108.66 | $109.49 | $108.35 | $109.27 | $50.13 | 1,031,142 |
2017-08-11 | $108.25 | $108.45 | $107.44 | $107.65 | $49.38 | 830,930 |
2017-08-10 | $109.35 | $109.39 | $108.11 | $108.11 | $49.60 | 321,708 |
2017-08-09 | $109.43 | $109.88 | $109.31 | $109.85 | $50.39 | 164,934 |
2017-08-08 | $110.27 | $110.96 | $109.88 | $110.07 | $50.49 | 334,626 |
2017-08-07 | $110.39 | $110.44 | $110.17 | $110.33 | $50.61 | 149,480 |
2017-08-04 | $110.45 | $110.73 | $110.28 | $110.40 | $50.65 | 323,358 |
2017-08-03 | $110.09 | $110.09 | $109.71 | $109.81 | $50.38 | 235,082 |
2017-08-02 | $110.25 | $110.35 | $109.79 | $110.19 | $50.55 | 317,358 |
2017-08-01 | $110.14 | $110.32 | $109.74 | $110.29 | $50.60 | 1,798,402 |
2017-07-31 | $109.28 | $109.73 | $109.16 | $109.49 | $50.23 | 372,120 |
2017-07-28 | $108.85 | $109.10 | $108.59 | $108.97 | $49.99 | 247,478 |
2017-07-27 | $109.58 | $109.64 | $108.58 | $109.01 | $50.01 | 254,600 |
2017-07-26 | $110.17 | $110.31 | $109.35 | $109.54 | $50.25 | 186,164 |
2017-07-25 | $109.88 | $110.20 | $109.60 | $109.94 | $50.44 | 2,812,626 |
2017-07-24 | $108.54 | $109.01 | $108.54 | $108.92 | $49.97 | 247,358 |
2017-07-21 | $108.41 | $108.85 | $108.35 | $108.61 | $49.82 | 481,594 |
2017-07-20 | $108.81 | $108.94 | $108.45 | $108.59 | $49.82 | 637,170 |
2017-07-19 | $108.41 | $108.65 | $108.26 | $108.64 | $49.84 | 607,444 |
2017-07-18 | $108.11 | $108.34 | $107.79 | $108.27 | $49.67 | 532,644 |
2017-07-17 | $108.41 | $108.61 | $108.06 | $108.45 | $49.75 | 164,448 |
2017-07-14 | $107.79 | $108.70 | $107.47 | $108.49 | $49.77 | 417,304 |
2017-07-13 | $108.27 | $108.59 | $108.16 | $108.59 | $49.82 | 1,480,216 |
2017-07-12 | $107.55 | $108.23 | $107.55 | $108.08 | $49.58 | 246,776 |
2017-07-11 | $108.15 | $108.15 | $107.12 | $107.65 | $49.38 | 812,320 |
2017-07-10 | $108.29 | $108.41 | $108.07 | $108.10 | $49.59 | 263,964 |
2017-07-07 | $107.99 | $108.54 | $107.78 | $108.38 | $49.72 | 1,288,000 |
2017-07-06 | $108.57 | $108.70 | $107.67 | $107.70 | $49.41 | 554,452 |
2017-07-05 | $109.21 | $109.21 | $108.39 | $108.78 | $49.90 | 668,124 |
2017-07-03 | $108.10 | $109.27 | $107.96 | $108.78 | $49.90 | 220,220 |
2017-06-30 | $108.14 | $108.16 | $107.39 | $107.52 | $49.32 | 218,960 |
2017-06-29 | $109.00 | $109.00 | $107.03 | $107.65 | $49.38 | 1,628,022 |
2017-06-28 | $106.66 | $107.59 | $106.66 | $107.45 | $49.29 | 409,520 |
2017-06-27 | $106.27 | $106.93 | $106.12 | $106.20 | $48.72 | 357,418 |
2017-06-26 | $106.04 | $106.77 | $106.00 | $106.38 | $48.61 | 248,930 |
2017-06-23 | $106.52 | $106.52 | $105.66 | $105.86 | $48.38 | 168,392 |
2017-06-22 | $106.46 | $106.46 | $105.80 | $105.98 | $48.43 | 274,524 |
2017-06-21 | $107.43 | $107.43 | $106.26 | $106.43 | $48.64 | 611,260 |
2017-06-20 | $107.75 | $107.75 | $107.10 | $107.17 | $48.97 | 390,818 |
2017-06-19 | $107.69 | $108.05 | $107.59 | $107.91 | $49.31 | 648,486 |
2017-06-16 | $107.38 | $107.38 | $106.90 | $107.20 | $48.99 | 227,676 |
2017-06-15 | $106.90 | $107.56 | $106.67 | $107.26 | $49.02 | 456,888 |
2017-06-14 | $106.75 | $107.58 | $106.39 | $107.51 | $49.13 | 1,221,300 |
2017-06-13 | $107.30 | $107.41 | $106.97 | $107.32 | $49.04 | 781,216 |
2017-06-12 | $106.72 | $107.13 | $106.34 | $106.83 | $48.82 | 547,460 |
2017-06-09 | $105.53 | $106.67 | $105.50 | $106.63 | $48.73 | 819,862 |
2017-06-08 | $104.23 | $105.56 | $104.16 | $105.14 | $48.05 | 981,798 |
2017-06-07 | $103.72 | $104.41 | $103.57 | $104.23 | $47.63 | 426,974 |
2017-06-06 | $103.49 | $103.87 | $103.29 | $103.57 | $47.33 | 394,836 |
2017-06-05 | $104.13 | $104.51 | $103.95 | $104.06 | $47.55 | 194,798 |
2017-06-02 | $103.67 | $104.39 | $103.57 | $104.06 | $47.55 | 612,450 |
2017-06-01 | $103.47 | $104.15 | $102.85 | $104.15 | $47.59 | 778,970 |
2017-05-31 | $103.58 | $103.58 | $102.39 | $102.99 | $47.06 | 976,796 |
2017-05-30 | $103.86 | $103.88 | $103.36 | $103.49 | $47.29 | 160,800 |
2017-05-26 | $104.20 | $104.31 | $104.06 | $104.11 | $47.58 | 262,504 |
2017-05-25 | $104.29 | $104.66 | $104.15 | $104.32 | $47.67 | 296,656 |
2017-05-24 | $104.04 | $104.18 | $103.74 | $104.09 | $47.57 | 299,494 |
2017-05-23 | $103.37 | $104.12 | $103.08 | $103.88 | $47.47 | 360,450 |
2017-05-22 | $103.20 | $103.38 | $102.77 | $103.21 | $47.16 | 352,070 |
2017-05-19 | $102.32 | $103.33 | $102.27 | $102.86 | $47.00 | 483,234 |
2017-05-18 | $101.57 | $102.54 | $101.53 | $102.07 | $46.64 | 676,570 |
2017-05-17 | $102.71 | $103.09 | $101.54 | $101.77 | $46.51 | 2,569,690 |
2017-05-16 | $104.23 | $104.25 | $103.67 | $104.04 | $47.54 | 626,046 |
2017-05-15 | $103.43 | $104.19 | $103.43 | $104.02 | $47.53 | 766,576 |
2017-05-12 | $103.40 | $103.44 | $102.89 | $103.28 | $47.20 | 471,708 |
2017-05-11 | $104.00 | $104.00 | $102.98 | $103.67 | $47.38 | 668,098 |
2017-05-10 | $103.72 | $104.31 | $103.60 | $104.27 | $47.65 | 742,652 |
2017-05-09 | $104.51 | $104.66 | $103.62 | $103.91 | $47.48 | 426,610 |
2017-05-08 | $104.60 | $104.84 | $104.13 | $104.37 | $47.69 | 361,122 |
2017-05-05 | $104.82 | $104.87 | $104.22 | $104.61 | $47.80 | 555,442 |
2017-05-04 | $104.86 | $105.02 | $104.04 | $104.52 | $47.76 | 926,990 |
2017-05-03 | $104.06 | $104.48 | $103.90 | $104.39 | $47.70 | 754,650 |
2017-05-02 | $104.43 | $104.55 | $103.89 | $104.26 | $47.64 | 1,185,336 |
2017-05-01 | $104.15 | $104.64 | $103.80 | $104.34 | $47.68 | 1,522,168 |
2017-04-28 | $104.66 | $104.68 | $103.76 | $103.77 | $47.42 | 1,268,020 |
2017-04-27 | $105.20 | $105.21 | $104.38 | $104.81 | $47.90 | 798,934 |
2017-04-26 | $105.12 | $105.87 | $104.98 | $105.15 | $48.05 | 1,225,764 |
2017-04-25 | $105.32 | $105.58 | $105.12 | $105.19 | $48.07 | 1,743,316 |
2017-04-24 | $104.83 | $104.99 | $104.20 | $104.47 | $47.74 | 1,028,274 |
2017-04-21 | $103.79 | $103.89 | $102.98 | $103.11 | $47.12 | 1,307,702 |
2017-04-20 | $103.04 | $103.91 | $102.69 | $103.81 | $47.44 | 1,914,180 |
2017-04-19 | $103.29 | $103.47 | $102.36 | $102.55 | $46.86 | 1,044,386 |
2017-04-18 | $102.82 | $103.12 | $102.18 | $102.73 | $46.95 | 1,182,760 |
2017-04-17 | $101.97 | $103.25 | $101.75 | $103.20 | $47.16 | 726,704 |
2017-04-13 | $102.38 | $103.14 | $101.67 | $101.67 | $46.46 | 1,671,308 |
2017-04-12 | $103.28 | $103.56 | $102.57 | $102.69 | $46.93 | 977,594 |
2017-04-11 | $103.13 | $103.46 | $102.48 | $103.43 | $47.27 | 1,062,540 |
2017-04-10 | $103.40 | $103.98 | $103.05 | $103.42 | $47.26 | 414,506 |
2017-04-07 | $103.17 | $103.99 | $103.00 | $103.42 | $47.26 | 519,052 |
2017-04-06 | $103.22 | $103.98 | $102.61 | $103.69 | $47.38 | 411,308 |
2017-04-05 | $104.43 | $104.72 | $103.07 | $103.12 | $47.12 | 882,438 |
2017-04-04 | $103.33 | $103.93 | $103.33 | $103.67 | $47.38 | 1,003,336 |
2017-04-03 | $104.10 | $104.25 | $102.89 | $103.82 | $47.44 | 2,878,660 |
2017-03-31 | $104.22 | $104.57 | $104.03 | $104.05 | $47.55 | 588,708 |
2017-03-30 | $103.46 | $104.65 | $103.37 | $104.48 | $47.75 | 831,586 |
2017-03-29 | $103.65 | $103.72 | $103.14 | $103.42 | $47.26 | 650,796 |
2017-03-28 | $102.51 | $103.99 | $102.22 | $103.65 | $47.37 | 1,189,184 |
2017-03-27 | $101.27 | $102.65 | $101.16 | $102.53 | $46.85 | 2,197,304 |
2017-03-24 | $103.48 | $103.71 | $102.53 | $103.12 | $47.12 | 1,218,484 |
2017-03-23 | $103.04 | $104.48 | $102.88 | $103.54 | $47.15 | 1,526,702 |
2017-03-22 | $102.92 | $103.41 | $102.22 | $103.15 | $46.97 | 2,558,064 |
2017-03-21 | $106.20 | $106.20 | $103.11 | $103.26 | $47.02 | 2,741,428 |
2017-03-20 | $106.29 | $106.37 | $105.66 | $105.71 | $48.13 | 1,595,224 |
2017-03-17 | $107.27 | $107.27 | $106.32 | $106.41 | $48.45 | 1,001,920 |
2017-03-16 | $107.05 | $107.60 | $106.91 | $107.10 | $48.77 | 748,324 |
2017-03-15 | $106.81 | $107.11 | $106.55 | $106.80 | $48.63 | 2,028,370 |
2017-03-14 | $106.40 | $106.56 | $105.91 | $106.53 | $48.51 | 1,198,208 |
2017-03-13 | $106.63 | $106.90 | $106.31 | $106.70 | $48.58 | 489,512 |
2017-03-10 | $107.21 | $107.24 | $105.98 | $106.52 | $48.50 | 643,152 |
2017-03-09 | $106.75 | $107.36 | $106.26 | $106.60 | $48.54 | 541,612 |
2017-03-08 | $107.62 | $107.92 | $106.57 | $106.65 | $48.56 | 493,912 |
2017-03-07 | $107.20 | $107.37 | $106.86 | $107.05 | $48.74 | 309,652 |
2017-03-06 | $107.51 | $107.59 | $106.95 | $107.35 | $48.88 | 841,826 |
2017-03-03 | $107.77 | $108.14 | $107.54 | $107.97 | $49.16 | 498,012 |
2017-03-02 | $109.27 | $109.27 | $107.69 | $107.75 | $49.06 | 521,046 |
2017-03-01 | $108.51 | $109.36 | $108.22 | $109.00 | $49.63 | 1,021,698 |
2017-02-28 | $106.81 | $107.02 | $106.48 | $106.82 | $48.64 | 951,014 |
2017-02-27 | $106.71 | $107.31 | $106.71 | $107.16 | $48.79 | 843,352 |
2017-02-24 | $106.28 | $106.74 | $106.28 | $106.73 | $48.60 | 459,848 |
2017-02-23 | $107.23 | $107.24 | $106.52 | $107.20 | $48.81 | 383,174 |
2017-02-22 | $106.72 | $107.08 | $106.58 | $106.98 | $48.71 | 476,868 |
2017-02-21 | $106.68 | $107.03 | $106.53 | $106.97 | $48.71 | 643,490 |
2017-02-17 | $105.73 | $106.29 | $105.59 | $106.27 | $48.39 | 672,574 |
2017-02-16 | $106.30 | $106.43 | $105.78 | $106.30 | $48.40 | 485,446 |
2017-02-15 | $105.95 | $106.45 | $105.47 | $106.31 | $48.41 | 1,437,200 |
2017-02-14 | $104.96 | $105.81 | $104.64 | $105.73 | $48.14 | 779,196 |
2017-02-13 | $104.38 | $105.29 | $104.32 | $104.91 | $47.77 | 561,276 |
2017-02-10 | $103.96 | $104.19 | $103.63 | $103.95 | $47.33 | 599,472 |
2017-02-09 | $102.80 | $103.69 | $102.69 | $103.57 | $47.16 | 2,605,182 |
2017-02-08 | $102.75 | $102.75 | $102.10 | $102.46 | $46.65 | 718,024 |
2017-02-07 | $103.50 | $103.58 | $102.80 | $102.87 | $46.84 | 625,868 |
2017-02-06 | $103.08 | $103.65 | $103.00 | $103.13 | $46.96 | 557,442 |
2017-02-03 | $103.05 | $103.58 | $102.68 | $103.48 | $47.12 | 1,157,142 |
2017-02-02 | $101.47 | $102.02 | $101.10 | $101.68 | $46.30 | 492,104 |
2017-02-01 | $102.50 | $102.92 | $101.57 | $101.76 | $46.34 | 1,337,936 |
2017-01-31 | $101.99 | $102.47 | $101.59 | $101.94 | $46.42 | 990,016 |
2017-01-30 | $102.53 | $102.54 | $101.60 | $102.32 | $46.59 | 771,620 |
2017-01-27 | $103.50 | $103.51 | $102.85 | $103.02 | $46.91 | 530,202 |
2017-01-26 | $103.51 | $103.76 | $103.25 | $103.44 | $47.10 | 1,015,978 |
2017-01-25 | $103.09 | $103.42 | $102.73 | $103.35 | $47.06 | 770,294 |
2017-01-24 | $101.55 | $102.50 | $101.33 | $102.25 | $46.56 | 1,031,866 |
2017-01-23 | $101.26 | $101.62 | $100.88 | $101.32 | $46.13 | 669,846 |
2017-01-20 | $101.37 | $101.70 | $101.16 | $101.48 | $46.21 | 772,016 |
2017-01-19 | $101.81 | $101.87 | $100.70 | $100.99 | $45.98 | 816,440 |
2017-01-18 | $101.17 | $101.65 | $100.62 | $101.63 | $46.28 | 616,076 |
2017-01-17 | $102.28 | $102.28 | $100.81 | $100.96 | $45.97 | 1,711,434 |
2017-01-13 | $102.64 | $103.38 | $102.22 | $102.55 | $46.69 | 1,111,250 |
2017-01-12 | $102.26 | $102.33 | $101.28 | $102.15 | $46.51 | 1,076,416 |
2017-01-11 | $102.41 | $102.64 | $101.90 | $102.64 | $46.74 | 1,130,076 |
2017-01-10 | $102.32 | $102.94 | $101.97 | $102.35 | $46.60 | 1,083,542 |
2017-01-09 | $102.70 | $102.99 | $102.16 | $102.31 | $46.59 | 1,419,948 |
2017-01-06 | $102.87 | $103.39 | $102.64 | $103.08 | $46.94 | 1,557,858 |
2017-01-05 | $103.19 | $103.19 | $101.95 | $102.76 | $46.79 | 1,241,350 |
2017-01-04 | $102.46 | $103.43 | $102.36 | $103.37 | $47.07 | 1,624,778 |
2017-01-03 | $102.63 | $102.81 | $101.47 | $102.23 | $46.55 | 2,087,546 |
2016-12-30 | $101.35 | $101.63 | $100.97 | $101.46 | $46.20 | 686,406 |
2016-12-29 | $101.54 | $101.73 | $100.74 | $101.12 | $46.04 | 729,368 |
2016-12-28 | $102.46 | $102.46 | $101.23 | $101.35 | $46.15 | 316,432 |
2016-12-27 | $102.26 | $102.39 | $102.14 | $102.22 | $46.54 | 262,248 |
2016-12-23 | $102.11 | $102.13 | $101.75 | $102.11 | $46.49 | 525,640 |
2016-12-22 | $102.25 | $102.25 | $101.49 | $101.95 | $46.42 | 494,806 |
2016-12-21 | $102.73 | $102.73 | $102.13 | $102.13 | $46.50 | 1,039,190 |
2016-12-20 | $102.72 | $103.20 | $102.66 | $103.20 | $46.72 | 727,626 |
2016-12-19 | $102.18 | $102.31 | $101.62 | $102.30 | $46.32 | 515,140 |
2016-12-16 | $102.76 | $102.76 | $101.81 | $101.94 | $46.15 | 563,830 |
2016-12-15 | $102.27 | $103.14 | $101.89 | $102.35 | $46.34 | 3,730,084 |
2016-12-14 | $102.10 | $103.13 | $101.44 | $101.76 | $46.07 | 1,335,260 |
2016-12-13 | $102.68 | $103.05 | $101.96 | $102.60 | $46.45 | 756,298 |
2016-12-12 | $102.80 | $103.20 | $102.08 | $102.39 | $46.36 | 660,518 |
2016-12-09 | $103.04 | $103.08 | $102.52 | $103.08 | $46.67 | 923,866 |
2016-12-08 | $102.49 | $103.41 | $102.03 | $103.02 | $46.64 | 2,114,932 |
2016-12-07 | $100.61 | $102.17 | $100.44 | $102.10 | $46.23 | 935,784 |
2016-12-06 | $100.26 | $100.46 | $99.53 | $100.41 | $45.46 | 739,768 |
2016-12-05 | $99.24 | $99.70 | $98.80 | $99.65 | $45.12 | 1,564,866 |
2016-12-02 | $98.94 | $98.94 | $98.24 | $98.50 | $44.60 | 660,286 |
2016-12-01 | $98.53 | $99.28 | $98.40 | $98.89 | $44.77 | 1,408,832 |
2016-11-30 | $98.44 | $98.63 | $98.03 | $98.24 | $44.48 | 1,395,762 |
2016-11-29 | $97.55 | $98.03 | $97.46 | $97.75 | $44.26 | 578,706 |
2016-11-28 | $97.87 | $98.19 | $97.24 | $97.41 | $44.10 | 622,410 |
2016-11-25 | $98.26 | $98.35 | $98.05 | $98.35 | $44.53 | 373,906 |
2016-11-23 | $97.96 | $98.08 | $97.33 | $98.06 | $44.40 | 885,246 |
2016-11-22 | $97.70 | $97.86 | $97.22 | $97.79 | $44.27 | 1,767,286 |
2016-11-21 | $97.64 | $97.67 | $97.04 | $97.44 | $44.12 | 455,996 |
2016-11-18 | $97.11 | $97.33 | $96.84 | $97.20 | $44.01 | 1,119,250 |
2016-11-17 | $96.42 | $97.25 | $96.15 | $97.00 | $43.92 | 1,424,098 |
2016-11-16 | $96.27 | $96.54 | $95.95 | $96.25 | $43.58 | 3,093,914 |
2016-11-15 | $96.66 | $97.11 | $96.02 | $97.09 | $43.96 | 1,646,872 |
2016-11-14 | $95.71 | $97.29 | $95.71 | $97.09 | $43.96 | 2,042,112 |
2016-11-11 | $94.90 | $95.48 | $94.40 | $95.44 | $43.21 | 2,318,184 |
2016-11-10 | $94.09 | $95.35 | $93.64 | $95.01 | $43.02 | 4,359,056 |
2016-11-09 | $91.88 | $93.39 | $90.80 | $93.03 | $42.12 | 3,349,832 |
2016-11-08 | $90.35 | $91.03 | $89.96 | $90.76 | $41.09 | 588,508 |
2016-11-07 | $89.87 | $90.60 | $89.87 | $90.58 | $41.01 | 1,141,822 |
2016-11-04 | $88.79 | $89.13 | $88.20 | $88.56 | $40.10 | 460,284 |
2016-11-03 | $88.70 | $89.30 | $88.51 | $88.65 | $40.14 | 639,706 |
2016-11-02 | $89.14 | $89.28 | $88.50 | $88.62 | $40.12 | 760,048 |
2016-11-01 | $90.85 | $90.85 | $88.97 | $89.52 | $40.53 | 1,204,306 |
2016-10-31 | $90.30 | $90.50 | $90.15 | $90.28 | $40.87 | 416,156 |
2016-10-28 | $90.35 | $90.62 | $89.51 | $89.98 | $40.74 | 496,226 |
2016-10-27 | $90.81 | $90.83 | $90.05 | $90.14 | $40.81 | 440,916 |
2016-10-26 | $90.04 | $90.62 | $90.00 | $90.49 | $40.97 | 243,866 |
2016-10-25 | $90.56 | $90.68 | $90.23 | $90.45 | $40.95 | 416,214 |
2016-10-24 | $90.81 | $91.09 | $90.56 | $90.66 | $41.05 | 224,940 |
2016-10-21 | $89.80 | $90.39 | $89.47 | $90.33 | $40.90 | 247,442 |
2016-10-20 | $90.55 | $90.91 | $90.09 | $90.36 | $40.91 | 691,186 |
2016-10-19 | $90.04 | $90.63 | $89.99 | $90.54 | $40.99 | 619,336 |
2016-10-18 | $90.01 | $90.18 | $89.62 | $89.82 | $40.67 | 787,432 |
2016-10-17 | $89.57 | $89.76 | $89.12 | $89.25 | $40.41 | 400,488 |
2016-10-14 | $89.99 | $90.28 | $89.35 | $89.48 | $40.51 | 1,687,212 |
2016-10-13 | $89.08 | $89.37 | $88.50 | $89.26 | $40.41 | 1,255,834 |
2016-10-12 | $89.51 | $90.07 | $89.46 | $89.85 | $40.68 | 543,610 |
2016-10-11 | $90.15 | $90.29 | $89.12 | $89.45 | $40.50 | 817,088 |
2016-10-10 | $90.36 | $90.66 | $90.32 | $90.39 | $40.92 | 498,570 |
2016-10-07 | $89.98 | $90.31 | $89.45 | $89.91 | $40.71 | 502,888 |
2016-10-06 | $89.92 | $90.03 | $89.43 | $89.95 | $40.72 | 418,906 |
2016-10-05 | $89.65 | $90.09 | $89.65 | $89.92 | $40.71 | 412,780 |
2016-10-04 | $89.52 | $89.83 | $89.10 | $89.37 | $40.46 | 1,209,128 |
2016-10-03 | $89.83 | $89.87 | $89.21 | $89.43 | $40.49 | 1,045,848 |
2016-09-30 | $89.70 | $90.43 | $89.45 | $90.00 | $40.75 | 854,630 |
2016-09-29 | $90.31 | $90.64 | $88.94 | $89.24 | $40.40 | 1,262,314 |
2016-09-28 | $90.14 | $90.51 | $89.60 | $90.45 | $40.95 | 446,712 |
2016-09-27 | $89.41 | $90.09 | $89.19 | $89.92 | $40.71 | 358,742 |
2016-09-26 | $90.04 | $90.29 | $89.50 | $89.62 | $40.58 | 700,926 |
2016-09-23 | $91.07 | $91.34 | $90.92 | $90.96 | $41.02 | 592,652 |
2016-09-22 | $91.05 | $91.54 | $90.96 | $91.36 | $41.20 | 632,168 |
2016-09-21 | $90.28 | $90.81 | $89.84 | $90.71 | $40.90 | 883,094 |
2016-09-20 | $90.54 | $90.67 | $89.93 | $89.98 | $40.58 | 525,578 |
2016-09-19 | $89.84 | $90.39 | $89.61 | $89.94 | $40.56 | 1,121,824 |
2016-09-16 | $89.74 | $89.81 | $89.11 | $89.42 | $40.32 | 802,596 |
2016-09-15 | $89.38 | $90.30 | $89.22 | $90.14 | $40.65 | 1,386,834 |
2016-09-14 | $89.76 | $90.28 | $89.32 | $89.52 | $40.37 | 830,584 |
2016-09-13 | $90.43 | $90.51 | $89.49 | $89.75 | $40.47 | 1,553,378 |
2016-09-12 | $89.79 | $91.63 | $89.57 | $91.38 | $41.21 | 1,166,160 |
2016-09-09 | $91.62 | $91.93 | $90.35 | $90.35 | $40.74 | 1,141,006 |
2016-09-08 | $92.27 | $92.48 | $92.08 | $92.22 | $41.59 | 657,770 |
2016-09-07 | $92.06 | $92.43 | $91.84 | $92.43 | $41.68 | 636,694 |
2016-09-06 | $92.37 | $92.66 | $91.61 | $92.20 | $41.58 | 1,631,408 |
2016-09-02 | $92.10 | $92.57 | $91.96 | $92.41 | $41.67 | 1,239,918 |
2016-09-01 | $92.43 | $92.43 | $91.21 | $91.84 | $41.41 | 4,062,500 |
2016-08-31 | $92.10 | $92.18 | $91.46 | $92.12 | $41.54 | 920,916 |
2016-08-30 | $91.44 | $92.11 | $91.42 | $92.11 | $41.54 | 5,089,572 |
2016-08-29 | $90.75 | $91.66 | $90.71 | $91.42 | $41.22 | 824,576 |
2016-08-26 | $90.70 | $91.26 | $90.13 | $90.59 | $40.85 | 1,391,494 |
2016-08-25 | $90.29 | $90.72 | $90.12 | $90.59 | $40.85 | 883,922 |
2016-08-24 | $90.51 | $90.66 | $90.19 | $90.33 | $40.73 | 274,968 |
2016-08-23 | $90.54 | $90.86 | $90.48 | $90.50 | $40.81 | 394,946 |
2016-08-22 | $90.17 | $90.37 | $89.94 | $90.32 | $40.73 | 227,070 |
2016-08-19 | $90.06 | $90.28 | $89.76 | $90.19 | $40.67 | 469,956 |
2016-08-18 | $90.23 | $90.49 | $90.02 | $90.30 | $40.72 | 312,152 |
2016-08-17 | $90.08 | $90.41 | $89.90 | $90.34 | $40.74 | 375,678 |
2016-08-16 | $90.16 | $90.31 | $90.02 | $90.12 | $40.64 | 342,370 |
2016-08-15 | $90.12 | $90.51 | $90.11 | $90.44 | $40.78 | 464,936 |
2016-08-12 | $89.70 | $89.97 | $89.52 | $89.87 | $40.53 | 346,758 |
2016-08-11 | $90.17 | $90.25 | $89.81 | $90.03 | $40.60 | 365,476 |
2016-08-10 | $90.52 | $90.63 | $89.83 | $89.99 | $40.58 | 357,398 |
2016-08-09 | $90.46 | $90.66 | $90.36 | $90.60 | $40.85 | 490,448 |
2016-08-08 | $90.51 | $90.75 | $90.32 | $90.44 | $40.78 | 733,678 |
2016-08-05 | $89.50 | $90.39 | $89.42 | $90.36 | $40.75 | 977,540 |
2016-08-04 | $88.93 | $89.14 | $88.68 | $88.91 | $40.09 | 398,054 |
2016-08-03 | $88.31 | $89.06 | $88.30 | $89.05 | $40.16 | 364,154 |
2016-08-02 | $88.70 | $89.03 | $88.07 | $88.25 | $39.80 | 709,790 |
2016-08-01 | $89.32 | $89.58 | $88.86 | $89.02 | $40.14 | 258,930 |
2016-07-29 | $89.04 | $89.59 | $89.04 | $89.24 | $40.24 | 496,814 |
2016-07-28 | $88.90 | $89.49 | $88.57 | $89.35 | $40.29 | 229,772 |
2016-07-27 | $89.05 | $89.21 | $88.74 | $89.02 | $40.14 | 303,946 |
2016-07-26 | $88.92 | $89.21 | $88.77 | $89.06 | $40.16 | 296,192 |
2016-07-25 | $89.19 | $89.23 | $88.81 | $88.99 | $40.13 | 183,222 |
2016-07-22 | $88.76 | $89.30 | $88.68 | $89.23 | $40.24 | 578,040 |
2016-07-21 | $88.87 | $89.01 | $88.51 | $88.63 | $39.97 | 452,878 |
2016-07-20 | $89.01 | $89.05 | $88.65 | $88.99 | $40.13 | 313,336 |
2016-07-19 | $88.39 | $88.85 | $88.35 | $88.85 | $40.07 | 306,780 |
2016-07-18 | $88.51 | $88.81 | $88.45 | $88.71 | $40.00 | 817,874 |
2016-07-15 | $88.92 | $88.93 | $88.00 | $88.42 | $39.87 | 577,854 |
2016-07-14 | $89.08 | $89.12 | $88.41 | $88.53 | $39.92 | 532,086 |
2016-07-13 | $87.82 | $88.02 | $87.46 | $87.89 | $39.63 | 348,272 |
2016-07-12 | $87.30 | $87.93 | $87.24 | $87.85 | $39.61 | 1,079,782 |
2016-07-11 | $86.71 | $87.08 | $86.56 | $86.84 | $39.16 | 532,918 |
2016-07-08 | $85.65 | $86.43 | $85.65 | $86.32 | $38.92 | 1,170,970 |
2016-07-07 | $84.74 | $85.35 | $84.38 | $84.81 | $38.24 | 1,339,930 |
2016-07-06 | $83.91 | $84.76 | $83.60 | $84.73 | $38.21 | 1,365,608 |
2016-07-05 | $84.85 | $85.01 | $84.12 | $84.50 | $38.10 | 1,458,148 |
2016-07-01 | $85.83 | $86.15 | $85.48 | $85.63 | $38.61 | 3,777,836 |
2016-06-30 | $85.13 | $85.98 | $84.70 | $85.94 | $38.75 | 1,372,002 |
2016-06-29 | $83.80 | $84.91 | $83.70 | $84.91 | $38.29 | 1,705,772 |
2016-06-28 | $82.40 | $83.09 | $81.88 | $83.09 | $37.47 | 1,687,810 |
2016-06-27 | $82.28 | $82.28 | $80.64 | $81.03 | $36.54 | 1,951,082 |
2016-06-24 | $83.09 | $85.10 | $83.09 | $83.10 | $37.47 | 2,748,926 |
2016-06-23 | $86.87 | $87.64 | $86.82 | $87.64 | $39.52 | 894,720 |
2016-06-22 | $86.11 | $86.56 | $85.84 | $85.86 | $38.72 | 402,610 |
2016-06-21 | $85.96 | $86.19 | $85.61 | $86.00 | $38.78 | 426,432 |
2016-06-20 | $86.53 | $87.18 | $85.96 | $86.03 | $38.64 | 439,294 |
2016-06-17 | $85.61 | $85.81 | $85.13 | $85.49 | $38.39 | 477,234 |
2016-06-16 | $84.85 | $85.64 | $84.30 | $85.64 | $38.46 | 991,052 |
2016-06-15 | $85.54 | $86.23 | $85.35 | $85.40 | $38.35 | 409,124 |
2016-06-14 | $86.07 | $86.48 | $84.88 | $85.27 | $38.29 | 1,278,812 |
2016-06-13 | $86.65 | $87.46 | $86.37 | $86.44 | $38.82 | 859,154 |
2016-06-10 | $87.37 | $87.49 | $86.87 | $87.12 | $39.12 | 1,232,770 |
2016-06-09 | $88.34 | $88.34 | $87.81 | $88.22 | $39.62 | 482,658 |
2016-06-08 | $88.41 | $88.84 | $88.41 | $88.81 | $39.88 | 296,706 |
2016-06-07 | $88.87 | $88.99 | $88.51 | $88.52 | $39.75 | 286,754 |
2016-06-06 | $88.37 | $89.06 | $88.37 | $88.73 | $39.85 | 490,948 |
2016-06-03 | $88.37 | $88.43 | $87.40 | $88.28 | $39.65 | 1,092,150 |
2016-06-02 | $89.08 | $89.29 | $88.61 | $89.29 | $40.10 | 960,950 |
2016-06-01 | $88.44 | $89.17 | $87.97 | $89.11 | $40.02 | 1,913,044 |
2016-05-31 | $89.44 | $89.45 | $88.58 | $88.86 | $39.91 | 577,426 |
2016-05-27 | $88.52 | $89.08 | $88.52 | $89.06 | $40.00 | 965,070 |
2016-05-26 | $89.00 | $89.00 | $88.39 | $88.46 | $39.73 | 311,978 |
2016-05-25 | $88.44 | $89.23 | $88.44 | $88.84 | $39.90 | 483,852 |
2016-05-24 | $87.05 | $88.26 | $87.05 | $88.10 | $39.57 | 626,772 |
2016-05-23 | $86.83 | $87.04 | $86.50 | $86.73 | $38.95 | 227,024 |
2016-05-20 | $86.66 | $87.25 | $86.59 | $86.83 | $38.99 | 1,082,152 |
2016-05-19 | $86.54 | $86.95 | $85.67 | $86.23 | $38.73 | 1,128,298 |
2016-05-18 | $85.50 | $87.13 | $85.50 | $87.01 | $39.08 | 1,872,430 |
2016-05-17 | $86.12 | $86.36 | $85.42 | $85.66 | $38.47 | 456,078 |
2016-05-16 | $85.75 | $86.70 | $85.75 | $86.35 | $38.78 | 434,554 |
2016-05-13 | $86.69 | $87.12 | $85.70 | $85.80 | $38.53 | 344,524 |
2016-05-12 | $87.03 | $87.27 | $86.28 | $86.85 | $39.00 | 735,314 |
2016-05-11 | $87.66 | $87.66 | $86.66 | $86.66 | $38.92 | 816,926 |
2016-05-10 | $86.87 | $87.69 | $86.87 | $87.69 | $39.38 | 730,178 |
2016-05-09 | $86.49 | $86.91 | $86.23 | $86.63 | $38.90 | 716,836 |
2016-05-06 | $85.73 | $86.66 | $85.67 | $86.65 | $38.91 | 703,786 |
2016-05-05 | $86.36 | $86.68 | $86.01 | $86.25 | $38.73 | 1,070,890 |
2016-05-04 | $85.94 | $86.57 | $85.78 | $86.26 | $38.74 | 1,228,120 |
2016-05-03 | $86.92 | $86.93 | $86.02 | $86.70 | $38.94 | 1,372,410 |
2016-05-02 | $87.17 | $87.94 | $86.95 | $87.85 | $39.45 | 981,392 |
2016-04-29 | $87.08 | $87.36 | $86.30 | $86.89 | $39.02 | 833,120 |
2016-04-28 | $87.75 | $88.36 | $87.22 | $87.46 | $39.28 | 621,278 |
2016-04-27 | $88.21 | $88.57 | $87.88 | $88.37 | $39.69 | 588,338 |
2016-04-26 | $87.89 | $88.31 | $87.71 | $88.21 | $39.61 | 672,308 |
2016-04-25 | $87.46 | $87.71 | $87.13 | $87.65 | $39.36 | 409,338 |
2016-04-22 | $87.17 | $88.02 | $87.17 | $87.94 | $39.49 | 730,862 |
2016-04-21 | $88.07 | $88.31 | $87.04 | $87.20 | $39.16 | 602,574 |
2016-04-20 | $87.60 | $88.20 | $87.46 | $88.07 | $39.55 | 890,722 |
2016-04-19 | $86.89 | $87.49 | $86.89 | $87.40 | $39.25 | 773,394 |
2016-04-18 | $85.74 | $86.67 | $85.72 | $86.65 | $38.91 | 577,816 |
2016-04-15 | $86.51 | $86.51 | $85.92 | $86.08 | $38.66 | 465,958 |
2016-04-14 | $85.70 | $86.61 | $85.70 | $86.26 | $38.74 | 627,380 |
2016-04-13 | $85.00 | $86.08 | $84.98 | $86.03 | $38.64 | 1,079,182 |
2016-04-12 | $83.45 | $84.41 | $83.25 | $84.28 | $37.85 | 1,052,968 |
2016-04-11 | $83.41 | $84.01 | $83.24 | $83.29 | $37.40 | 859,246 |
2016-04-08 | $83.31 | $83.76 | $82.87 | $83.05 | $37.30 | 607,232 |
2016-04-07 | $83.62 | $83.67 | $82.29 | $82.64 | $37.11 | 1,069,798 |
2016-04-06 | $83.61 | $84.22 | $83.38 | $84.19 | $37.81 | 1,026,970 |
2016-04-05 | $84.08 | $84.20 | $83.56 | $83.65 | $37.57 | 1,010,238 |
2016-04-04 | $85.21 | $85.29 | $84.64 | $84.80 | $38.08 | 550,628 |
2016-04-01 | $84.22 | $85.32 | $83.81 | $85.23 | $38.28 | 902,250 |
2016-03-31 | $84.60 | $84.95 | $84.40 | $84.60 | $37.99 | 615,668 |
2016-03-30 | $84.59 | $85.22 | $84.56 | $84.69 | $38.03 | 608,088 |
2016-03-29 | $83.50 | $84.20 | $83.09 | $84.19 | $37.81 | 738,488 |
2016-03-28 | $83.64 | $83.96 | $83.34 | $83.73 | $37.60 | 561,656 |
2016-03-24 | $83.24 | $83.47 | $82.79 | $83.47 | $37.49 | 677,118 |
2016-03-23 | $84.41 | $84.48 | $83.87 | $83.87 | $37.67 | 1,219,778 |
2016-03-22 | $84.72 | $85.23 | $84.44 | $84.96 | $37.97 | 762,376 |
2016-03-21 | $85.20 | $85.64 | $84.83 | $85.15 | $38.06 | 818,686 |
2016-03-18 | $85.19 | $85.64 | $84.90 | $85.32 | $38.13 | 1,393,278 |
2016-03-17 | $83.47 | $84.83 | $83.11 | $84.58 | $37.80 | 2,792,004 |
2016-03-16 | $83.28 | $83.92 | $82.99 | $83.59 | $37.36 | 2,534,926 |
2016-03-15 | $82.91 | $83.55 | $82.89 | $83.51 | $37.33 | 973,526 |
2016-03-14 | $83.62 | $83.88 | $83.21 | $83.68 | $37.40 | 1,008,562 |
2016-03-11 | $82.82 | $84.05 | $82.70 | $83.99 | $37.54 | 1,064,328 |
2016-03-10 | $82.44 | $82.81 | $80.95 | $81.90 | $36.61 | 1,701,546 |
2016-03-09 | $82.27 | $82.35 | $81.72 | $81.96 | $36.63 | 2,271,062 |
2016-03-08 | $82.65 | $82.76 | $81.79 | $81.86 | $36.59 | 2,179,288 |
2016-03-07 | $82.87 | $83.34 | $82.62 | $83.24 | $37.20 | 1,460,654 |
2016-03-04 | $83.45 | $83.71 | $82.79 | $83.35 | $37.25 | 1,753,082 |
2016-03-03 | $82.40 | $83.05 | $82.14 | $83.05 | $37.12 | 1,667,666 |
2016-03-02 | $81.75 | $82.49 | $81.60 | $82.47 | $36.86 | 1,271,320 |
2016-03-01 | $79.69 | $81.78 | $79.69 | $81.78 | $36.55 | 1,673,716 |
2016-02-29 | $79.88 | $80.27 | $79.09 | $79.09 | $35.35 | 913,664 |
2016-02-26 | $79.98 | $80.52 | $79.64 | $79.90 | $35.71 | 915,048 |
2016-02-25 | $78.48 | $79.52 | $78.44 | $79.51 | $35.54 | 1,447,150 |
2016-02-24 | $77.49 | $78.52 | $76.81 | $78.37 | $35.03 | 671,024 |
2016-02-23 | $79.32 | $79.41 | $78.37 | $78.48 | $35.08 | 894,258 |
2016-02-22 | $79.52 | $79.98 | $79.49 | $79.77 | $35.65 | 554,858 |
2016-02-19 | $78.11 | $78.82 | $77.85 | $78.62 | $35.14 | 553,742 |
2016-02-18 | $79.01 | $79.13 | $78.21 | $78.50 | $35.09 | 901,870 |
2016-02-17 | $78.64 | $79.26 | $78.64 | $78.93 | $35.28 | 994,454 |
2016-02-16 | $77.72 | $78.15 | $77.14 | $77.99 | $34.86 | 1,426,744 |
2016-02-12 | $75.22 | $76.63 | $75.10 | $76.59 | $34.23 | 2,411,598 |
2016-02-11 | $73.75 | $74.56 | $73.35 | $73.97 | $33.06 | 2,017,428 |
2016-02-10 | $76.62 | $77.65 | $75.97 | $75.99 | $33.96 | 1,540,350 |
2016-02-09 | $74.94 | $76.69 | $74.91 | $76.13 | $34.03 | 1,408,490 |
2016-02-08 | $77.39 | $77.42 | $75.32 | $76.25 | $34.08 | 2,662,148 |
2016-02-05 | $79.47 | $79.81 | $78.12 | $78.31 | $35.00 | 1,834,360 |
2016-02-04 | $78.67 | $79.99 | $78.60 | $79.56 | $35.56 | 1,295,972 |
2016-02-03 | $79.19 | $79.29 | $76.91 | $78.97 | $35.30 | 2,384,094 |
2016-02-02 | $79.86 | $79.93 | $78.60 | $78.80 | $35.22 | 2,421,868 |
2016-02-01 | $80.71 | $81.25 | $80.21 | $80.78 | $36.11 | 2,100,368 |
2016-01-29 | $79.06 | $81.16 | $79.00 | $81.16 | $36.28 | 2,657,254 |
2016-01-28 | $79.44 | $79.62 | $78.44 | $78.73 | $35.19 | 1,464,060 |
2016-01-27 | $79.02 | $80.19 | $78.33 | $78.77 | $35.21 | 1,108,228 |
2016-01-26 | $78.12 | $79.42 | $78.12 | $79.24 | $35.42 | 996,416 |
2016-01-25 | $79.22 | $79.37 | $77.76 | $77.79 | $34.77 | 3,838,222 |
2016-01-22 | $79.04 | $79.77 | $78.94 | $79.51 | $35.54 | 1,271,866 |
2016-01-21 | $78.21 | $79.30 | $77.75 | $78.01 | $34.87 | 1,046,940 |
2016-01-20 | $78.24 | $78.97 | $76.50 | $78.14 | $34.93 | 768,400 |
2016-01-19 | $80.73 | $80.82 | $79.19 | $79.67 | $35.61 | 1,480,210 |
2016-01-15 | $79.38 | $80.10 | $78.82 | $79.77 | $35.65 | 1,499,240 |
2016-01-14 | $81.03 | $82.17 | $80.33 | $81.57 | $36.46 | 1,074,428 |
2016-01-13 | $83.31 | $83.55 | $80.58 | $80.80 | $36.11 | 1,384,404 |
2016-01-12 | $83.19 | $83.48 | $81.95 | $82.99 | $37.09 | 873,734 |
2016-01-11 | $82.85 | $82.90 | $81.76 | $82.56 | $36.90 | 1,041,210 |
2016-01-08 | $84.40 | $84.43 | $82.19 | $82.27 | $36.77 | 2,362,612 |
2016-01-07 | $84.24 | $84.95 | $83.38 | $83.56 | $37.35 | 3,046,682 |
2016-01-06 | $85.91 | $86.40 | $85.53 | $85.89 | $38.39 | 2,087,246 |
2016-01-05 | $87.01 | $87.27 | $86.41 | $87.07 | $38.92 | 1,852,894 |
2016-01-04 | $86.52 | $86.80 | $85.86 | $86.68 | $38.74 | 2,570,268 |
2015-12-31 | $88.76 | $89.43 | $88.38 | $88.38 | $39.50 | 324,396 |
2015-12-30 | $89.76 | $89.90 | $89.17 | $89.21 | $39.87 | 398,954 |
2015-12-29 | $89.59 | $90.01 | $89.46 | $89.91 | $40.19 | 578,948 |
2015-12-28 | $88.64 | $89.04 | $88.33 | $89.04 | $39.80 | 494,274 |
2015-12-24 | $89.16 | $89.48 | $88.89 | $89.11 | $39.83 | 139,938 |
2015-12-23 | $89.07 | $89.69 | $88.87 | $89.65 | $39.84 | 623,580 |
2015-12-22 | $88.09 | $88.77 | $87.62 | $88.56 | $39.36 | 424,286 |
2015-12-21 | $87.75 | $88.14 | $87.14 | $87.89 | $39.06 | 781,810 |
2015-12-18 | $88.50 | $88.73 | $87.12 | $87.15 | $38.73 | 852,958 |
2015-12-17 | $90.50 | $90.77 | $89.16 | $89.16 | $39.63 | 3,315,442 |
2015-12-16 | $89.69 | $90.64 | $89.05 | $90.48 | $40.21 | 839,212 |
2015-12-15 | $87.96 | $89.42 | $87.96 | $89.07 | $39.59 | 1,746,654 |
2015-12-14 | $87.27 | $87.72 | $86.29 | $87.19 | $38.75 | 675,436 |
2015-12-11 | $87.83 | $88.14 | $86.64 | $87.08 | $38.70 | 1,486,360 |
2015-12-10 | $89.02 | $89.65 | $88.61 | $88.92 | $39.52 | 572,082 |
2015-12-09 | $89.49 | $90.41 | $88.40 | $88.88 | $39.50 | 1,137,448 |
2015-12-08 | $90.34 | $90.50 | $89.66 | $89.82 | $39.92 | 937,738 |
2015-12-07 | $91.60 | $91.60 | $90.47 | $90.84 | $40.37 | 829,010 |
2015-12-04 | $89.75 | $91.80 | $89.75 | $91.63 | $40.72 | 534,502 |
2015-12-03 | $91.39 | $91.39 | $89.28 | $89.58 | $39.81 | 1,487,262 |
2015-12-02 | $92.20 | $92.20 | $90.76 | $90.92 | $40.41 | 847,726 |
2015-12-01 | $91.46 | $92.07 | $91.26 | $92.01 | $40.89 | 938,792 |
2015-11-30 | $91.48 | $91.51 | $91.01 | $91.05 | $40.47 | 640,808 |
2015-11-27 | $91.16 | $91.37 | $90.79 | $91.28 | $40.57 | 269,422 |
2015-11-25 | $91.26 | $91.26 | $90.80 | $90.96 | $40.43 | 461,224 |
2015-11-24 | $90.59 | $91.18 | $90.15 | $90.92 | $40.41 | 525,522 |
2015-11-23 | $91.45 | $91.64 | $91.02 | $91.15 | $40.51 | 377,252 |
2015-11-20 | $91.25 | $91.68 | $91.15 | $91.38 | $40.61 | 577,550 |
2015-11-19 | $91.11 | $91.29 | $90.80 | $91.14 | $40.51 | 489,810 |
2015-11-18 | $89.83 | $91.13 | $89.81 | $91.05 | $40.47 | 850,608 |
2015-11-17 | $90.04 | $90.35 | $89.42 | $89.57 | $39.81 | 339,378 |
2015-11-16 | $88.45 | $89.68 | $88.31 | $89.67 | $39.85 | 399,794 |
2015-11-13 | $88.92 | $89.54 | $88.50 | $88.58 | $39.37 | 1,214,552 |
2015-11-12 | $90.28 | $90.43 | $89.32 | $89.32 | $39.70 | 835,062 |
2015-11-11 | $91.51 | $91.51 | $90.75 | $90.83 | $40.37 | 382,178 |
2015-11-10 | $90.53 | $91.01 | $90.29 | $90.98 | $40.43 | 294,084 |
2015-11-09 | $91.89 | $91.89 | $90.10 | $90.58 | $40.26 | 3,432,780 |
2015-11-06 | $92.56 | $92.56 | $91.24 | $91.54 | $40.68 | 1,478,024 |
2015-11-05 | $90.43 | $91.03 | $90.38 | $90.90 | $40.40 | 382,968 |
2015-11-04 | $90.93 | $90.93 | $90.29 | $90.43 | $40.19 | 450,222 |
2015-11-03 | $90.37 | $90.95 | $90.11 | $90.65 | $40.29 | 539,406 |
2015-11-02 | $89.26 | $90.77 | $89.26 | $90.59 | $40.26 | 487,350 |
2015-10-30 | $90.73 | $90.73 | $89.35 | $89.38 | $39.72 | 406,938 |
2015-10-29 | $90.77 | $91.04 | $90.26 | $90.55 | $40.24 | 326,532 |
2015-10-28 | $89.23 | $90.92 | $89.12 | $90.92 | $40.41 | 1,348,678 |
2015-10-27 | $89.25 | $89.25 | $88.58 | $88.86 | $39.49 | 292,422 |
2015-10-26 | $89.42 | $89.71 | $89.12 | $89.47 | $39.76 | 978,644 |
2015-10-23 | $89.69 | $89.72 | $89.07 | $89.67 | $39.85 | 562,030 |
2015-10-22 | $87.92 | $89.16 | $87.83 | $88.89 | $39.51 | 1,072,258 |
2015-10-21 | $88.46 | $88.57 | $87.41 | $87.46 | $38.87 | 395,450 |
2015-10-20 | $87.79 | $88.34 | $87.70 | $88.24 | $39.22 | 684,508 |
2015-10-19 | $87.13 | $87.93 | $87.13 | $87.79 | $39.02 | 338,540 |
2015-10-16 | $87.60 | $87.82 | $87.29 | $87.74 | $38.99 | 300,560 |
2015-10-15 | $86.15 | $87.30 | $85.95 | $87.27 | $38.79 | 356,308 |
2015-10-14 | $86.20 | $86.39 | $85.39 | $85.53 | $38.01 | 375,974 |
2015-10-13 | $86.51 | $87.08 | $86.34 | $86.38 | $38.39 | 542,710 |
2015-10-12 | $86.81 | $87.02 | $86.62 | $86.96 | $38.65 | 361,894 |
2015-10-09 | $87.31 | $87.38 | $86.36 | $86.75 | $38.55 | 469,656 |
2015-10-08 | $86.50 | $87.24 | $86.18 | $87.17 | $38.74 | 728,138 |
2015-10-07 | $86.34 | $86.89 | $86.00 | $86.66 | $38.51 | 906,048 |
2015-10-06 | $86.15 | $86.30 | $85.71 | $85.86 | $38.16 | 691,076 |
2015-10-05 | $84.92 | $86.27 | $84.88 | $86.15 | $38.29 | 4,584,338 |
2015-10-02 | $82.95 | $84.43 | $82.00 | $84.43 | $37.52 | 685,930 |
2015-10-01 | $84.12 | $84.51 | $83.39 | $84.32 | $37.47 | 656,342 |
2015-09-30 | $83.83 | $84.18 | $83.24 | $84.11 | $37.38 | 611,272 |
2015-09-29 | $82.86 | $83.21 | $82.39 | $83.12 | $36.94 | 715,932 |
2015-09-28 | $84.13 | $84.40 | $82.61 | $82.81 | $36.80 | 1,705,822 |
2015-09-25 | $84.73 | $85.40 | $84.44 | $84.82 | $37.70 | 823,450 |
2015-09-24 | $84.00 | $84.33 | $83.52 | $84.22 | $37.28 | 461,314 |
2015-09-23 | $84.66 | $85.04 | $84.32 | $84.81 | $37.54 | 608,196 |
2015-09-22 | $84.68 | $84.93 | $84.07 | $84.55 | $37.42 | 933,610 |
2015-09-21 | $85.27 | $86.01 | $85.25 | $85.68 | $37.92 | 950,118 |
2015-09-18 | $84.90 | $85.54 | $84.56 | $84.72 | $37.50 | 2,426,492 |
2015-09-17 | $87.19 | $87.80 | $86.09 | $86.26 | $38.18 | 698,162 |
2015-09-16 | $86.78 | $87.29 | $86.31 | $87.17 | $38.58 | 314,034 |
2015-09-15 | $85.64 | $86.82 | $85.45 | $86.61 | $38.34 | 724,366 |
2015-09-14 | $85.68 | $85.74 | $85.24 | $85.34 | $37.77 | 628,756 |
2015-09-11 | $84.91 | $85.66 | $84.68 | $85.66 | $37.91 | 309,268 |
2015-09-10 | $84.78 | $85.82 | $84.57 | $85.20 | $37.71 | 568,068 |
2015-09-09 | $86.71 | $86.95 | $84.68 | $84.84 | $37.55 | 421,978 |
2015-09-08 | $85.37 | $86.03 | $84.96 | $85.99 | $38.06 | 1,670,790 |
2015-09-04 | $84.57 | $84.65 | $83.47 | $83.96 | $37.16 | 406,970 |
2015-09-03 | $85.36 | $86.30 | $85.17 | $85.40 | $37.80 | 626,758 |
2015-09-02 | $84.50 | $85.18 | $83.98 | $85.02 | $37.63 | 1,021,166 |
2015-09-01 | $83.77 | $85.27 | $83.37 | $83.67 | $37.03 | 3,306,578 |
2015-08-31 | $86.83 | $87.16 | $86.58 | $86.73 | $38.39 | 3,173,526 |
2015-08-28 | $87.50 | $87.59 | $86.91 | $87.46 | $38.71 | 996,360 |
2015-08-27 | $87.08 | $87.87 | $86.16 | $87.70 | $38.82 | 3,744,858 |
2015-08-26 | $83.42 | $85.67 | $83.10 | $85.48 | $37.83 | 1,129,862 |
2015-08-25 | $84.71 | $86.95 | $82.48 | $82.60 | $36.56 | 1,105,030 |
2015-08-24 | $83.00 | $86.66 | $74.32 | $83.88 | $37.13 | 2,766,804 |
2015-08-21 | $89.68 | $90.03 | $87.90 | $87.90 | $38.91 | 1,849,998 |
2015-08-20 | $91.58 | $91.58 | $90.54 | $90.58 | $40.09 | 1,101,918 |
2015-08-19 | $92.90 | $93.08 | $92.01 | $92.38 | $40.89 | 363,530 |
2015-08-18 | $93.19 | $93.38 | $92.98 | $93.14 | $41.23 | 663,772 |
2015-08-17 | $92.87 | $93.27 | $92.31 | $93.26 | $41.28 | 615,658 |
2015-08-14 | $92.18 | $93.01 | $92.18 | $92.99 | $41.16 | 687,484 |
2015-08-13 | $92.24 | $92.70 | $91.81 | $92.39 | $40.89 | 580,766 |
2015-08-12 | $92.04 | $92.20 | $90.77 | $92.13 | $40.78 | 331,782 |
2015-08-11 | $92.61 | $93.06 | $92.51 | $92.78 | $41.07 | 303,584 |
2015-08-10 | $93.28 | $93.56 | $93.11 | $93.54 | $41.40 | 351,930 |
2015-08-07 | $92.59 | $92.77 | $92.02 | $92.65 | $41.01 | 501,104 |
2015-08-06 | $93.24 | $93.30 | $92.24 | $92.62 | $41.00 | 652,552 |
2015-08-05 | $93.33 | $93.57 | $92.79 | $92.99 | $41.16 | 529,614 |
2015-08-04 | $92.94 | $93.29 | $92.66 | $92.79 | $41.07 | 1,060,378 |
2015-08-03 | $93.04 | $93.05 | $92.33 | $92.88 | $41.11 | 549,260 |
2015-07-31 | $93.33 | $93.33 | $92.74 | $92.86 | $41.10 | 463,192 |
2015-07-30 | $92.92 | $93.22 | $92.65 | $93.17 | $41.24 | 379,868 |
2015-07-29 | $92.43 | $93.16 | $92.23 | $93.02 | $41.17 | 731,922 |
2015-07-28 | $92.17 | $92.37 | $91.61 | $92.31 | $40.86 | 882,974 |
2015-07-27 | $91.84 | $92.09 | $91.61 | $91.84 | $40.65 | 2,537,338 |
2015-07-24 | $93.30 | $93.33 | $92.42 | $92.56 | $40.97 | 536,856 |
2015-07-23 | $94.18 | $94.18 | $92.88 | $93.12 | $41.22 | 566,346 |