iShares U.S. Financial Services ETF (IYG) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.11 ($-0.18) -0.23%
iShares U.S. Financial Services ETF - Daily Information
Click for more stock information on iShares U.S. Financial Services ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $77.90 |
Previous Close | $78.11 |
High | $78.31 |
Low | $77.63 |
Adjusted Open | $77.90 |
Previous Adjusted Close | $78.11 |
Adjusted High | $78.31 |
Adjusted Low | $77.63 |
About iShares U.S. Financial Services ETF (IYG)
The Fund seeks to track the investment results of the Dow Jones U.S. Financial Services Index (the “Underlying Index”), which measures the performance of the financial services sector of the U.S. equity market. The Underlying Index is a subset of the Dow Jones U.S. Index (“Parent Index”) and includes components of the following subsectors in the Parent Index: banks, asset managers, consumer finance, specialty finance, investments services and mortgage finance. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Financial Services ETF (IYG)
Historical Stock Data for iShares U.S. Financial Services ETF (IYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $77.90 | $78.31 | $77.63 | $78.11 | $78.11 | 78,948 |
2025-03-20 | $77.77 | $78.83 | $77.77 | $78.29 | $78.29 | 97,593 |
2025-03-19 | $77.32 | $78.76 | $77.32 | $78.29 | $78.29 | 140,573 |
2025-03-18 | $77.24 | $77.32 | $76.77 | $77.13 | $77.13 | 85,620 |
2025-03-17 | $76.33 | $77.76 | $76.23 | $77.45 | $77.45 | 120,915 |
2025-03-14 | $75.35 | $76.57 | $75.20 | $76.44 | $76.44 | 96,994 |
2025-03-13 | $75.34 | $75.76 | $74.36 | $74.60 | $74.60 | 80,057 |
2025-03-12 | $75.87 | $75.87 | $74.53 | $75.30 | $75.30 | 98,260 |
2025-03-11 | $75.34 | $75.64 | $74.37 | $74.91 | $74.91 | 129,196 |
2025-03-10 | $76.33 | $76.44 | $74.54 | $75.47 | $75.47 | 265,814 |
2025-03-07 | $77.99 | $78.13 | $76.27 | $77.85 | $77.85 | 132,096 |
2025-03-06 | $78.74 | $79.29 | $77.82 | $78.30 | $78.30 | 247,713 |
2025-03-05 | $79.49 | $80.26 | $78.71 | $79.92 | $79.92 | 194,383 |
2025-03-04 | $81.58 | $81.58 | $78.65 | $79.35 | $79.35 | 655,410 |
2025-03-03 | $83.91 | $84.25 | $81.96 | $82.52 | $82.52 | 130,562 |
2025-02-28 | $82.19 | $83.68 | $81.92 | $83.56 | $83.56 | 74,438 |
2025-02-27 | $82.00 | $83.07 | $81.67 | $81.87 | $81.87 | 235,409 |
2025-02-26 | $81.61 | $82.30 | $81.46 | $81.61 | $81.61 | 82,383 |
2025-02-25 | $82.29 | $82.36 | $80.44 | $81.55 | $81.55 | 64,147 |
2025-02-24 | $82.22 | $82.76 | $81.39 | $81.96 | $81.96 | 146,881 |
2025-02-21 | $83.30 | $83.30 | $81.69 | $81.88 | $81.88 | 115,543 |
2025-02-20 | $84.63 | $84.63 | $82.52 | $83.12 | $83.12 | 99,974 |
2025-02-19 | $84.57 | $84.77 | $84.25 | $84.62 | $84.62 | 76,347 |
2025-02-18 | $84.46 | $84.81 | $84.22 | $84.81 | $84.81 | 87,302 |
2025-02-14 | $84.13 | $84.54 | $84.09 | $84.26 | $84.26 | 72,084 |
2025-02-13 | $83.64 | $84.03 | $83.29 | $83.98 | $83.98 | 66,738 |
2025-02-12 | $83.12 | $83.37 | $82.62 | $83.25 | $83.25 | 71,918 |
2025-02-11 | $83.24 | $83.76 | $82.82 | $83.67 | $83.67 | 70,101 |
2025-02-10 | $84.39 | $84.41 | $83.01 | $83.35 | $83.35 | 86,241 |
2025-02-07 | $84.88 | $84.91 | $84.12 | $84.13 | $84.13 | 112,407 |
2025-02-06 | $84.41 | $84.67 | $84.08 | $84.65 | $84.65 | 109,854 |
2025-02-05 | $83.31 | $83.93 | $83.01 | $83.90 | $83.90 | 86,098 |
2025-02-04 | $83.29 | $83.36 | $82.85 | $83.07 | $83.07 | 112,447 |
2025-02-03 | $82.15 | $83.30 | $81.84 | $83.13 | $83.13 | 85,477 |
2025-01-31 | $84.31 | $84.37 | $83.58 | $83.70 | $83.70 | 87,690 |
2025-01-30 | $84.03 | $84.62 | $83.62 | $84.10 | $84.10 | 116,945 |
2025-01-29 | $83.27 | $84.00 | $83.08 | $83.33 | $83.33 | 46,151 |
2025-01-28 | $83.17 | $83.54 | $82.80 | $83.35 | $83.35 | 52,380 |
2025-01-27 | $82.54 | $83.32 | $82.24 | $83.32 | $83.32 | 82,740 |
2025-01-24 | $82.34 | $83.02 | $82.33 | $82.84 | $82.84 | 52,422 |
2025-01-23 | $82.14 | $82.76 | $82.14 | $82.62 | $82.62 | 73,573 |
2025-01-22 | $82.18 | $82.18 | $81.59 | $82.02 | $82.02 | 86,982 |
2025-01-21 | $81.80 | $82.34 | $81.80 | $82.31 | $82.31 | 67,546 |
2025-01-17 | $80.66 | $81.51 | $80.48 | $81.43 | $81.43 | 85,436 |
2025-01-16 | $80.05 | $80.54 | $80.05 | $80.51 | $80.51 | 109,239 |
2025-01-15 | $79.61 | $80.27 | $79.31 | $80.13 | $80.13 | 84,970 |
2025-01-14 | $77.07 | $77.77 | $76.95 | $77.74 | $77.74 | 66,666 |
2025-01-13 | $75.84 | $76.75 | $75.70 | $76.70 | $76.70 | 65,671 |
2025-01-10 | $77.54 | $77.54 | $76.00 | $76.21 | $76.21 | 96,208 |
2025-01-08 | $78.00 | $78.18 | $77.45 | $78.16 | $78.16 | 67,467 |
2025-01-07 | $78.74 | $78.74 | $77.62 | $78.01 | $78.01 | 128,989 |
2025-01-06 | $78.78 | $79.15 | $78.24 | $78.31 | $78.31 | 113,641 |
2025-01-03 | $78.11 | $78.44 | $77.50 | $78.42 | $78.42 | 98,396 |
2025-01-02 | $78.24 | $78.51 | $77.23 | $77.63 | $77.63 | 80,569 |
2024-12-31 | $77.97 | $78.20 | $77.56 | $77.81 | $77.81 | 49,407 |
2024-12-30 | $77.71 | $78.13 | $77.11 | $77.74 | $77.74 | 80,953 |
2024-12-27 | $78.75 | $79.17 | $78.10 | $78.53 | $78.53 | 52,926 |
2024-12-26 | $78.65 | $79.21 | $78.64 | $79.17 | $79.17 | 32,148 |
2024-12-24 | $78.12 | $78.99 | $78.12 | $78.99 | $78.99 | 34,886 |
2024-12-23 | $77.46 | $78.01 | $77.08 | $77.95 | $77.95 | 64,932 |
2024-12-20 | $76.43 | $78.37 | $76.43 | $77.78 | $77.78 | 46,362 |
2024-12-19 | $77.21 | $77.92 | $76.61 | $76.65 | $76.65 | 96,698 |
2024-12-18 | $79.20 | $79.38 | $76.33 | $76.36 | $76.36 | 76,063 |
2024-12-17 | $79.51 | $79.51 | $78.79 | $79.05 | $79.05 | 54,570 |
2024-12-16 | $80.05 | $80.12 | $79.75 | $79.98 | $79.72 | 55,785 |
2024-12-13 | $80.38 | $80.38 | $79.77 | $79.82 | $79.82 | 53,932 |
2024-12-12 | $80.82 | $80.82 | $80.21 | $80.21 | $80.21 | 43,830 |
2024-12-11 | $80.73 | $80.73 | $80.25 | $80.61 | $80.61 | 113,843 |
2024-12-10 | $80.23 | $80.76 | $79.86 | $80.27 | $80.27 | 38,007 |
2024-12-09 | $81.38 | $81.39 | $80.15 | $80.16 | $80.16 | 47,043 |
2024-12-06 | $81.07 | $81.38 | $80.92 | $81.29 | $81.29 | 76,764 |
2024-12-05 | $81.04 | $81.54 | $81.00 | $81.06 | $81.06 | 57,300 |
2024-12-04 | $80.96 | $80.98 | $80.41 | $80.73 | $80.73 | 98,489 |
2024-12-03 | $81.89 | $81.89 | $81.00 | $81.02 | $81.02 | 55,477 |
2024-12-02 | $82.42 | $82.60 | $81.42 | $81.56 | $81.56 | 73,108 |
2024-11-29 | $82.64 | $82.72 | $82.26 | $82.34 | $82.34 | 26,655 |
2024-11-27 | $82.29 | $82.77 | $82.15 | $82.26 | $82.26 | 35,867 |
2024-11-26 | $82.08 | $82.21 | $81.56 | $82.06 | $82.06 | 56,295 |
2024-11-25 | $82.07 | $82.30 | $81.88 | $82.09 | $82.09 | 57,117 |
2024-11-22 | $80.53 | $81.46 | $80.50 | $81.46 | $81.46 | 31,554 |
2024-11-21 | $79.92 | $80.84 | $79.84 | $80.47 | $80.47 | 42,393 |
2024-11-20 | $80.13 | $80.13 | $79.10 | $79.48 | $79.48 | 50,408 |
2024-11-19 | $79.54 | $80.10 | $79.41 | $79.85 | $79.85 | 84,808 |
2024-11-18 | $80.13 | $80.36 | $79.74 | $80.19 | $80.19 | 58,996 |
2024-11-15 | $79.51 | $80.02 | $79.51 | $79.99 | $79.99 | 69,127 |
2024-11-14 | $79.95 | $80.05 | $79.43 | $79.50 | $79.50 | 41,437 |
2024-11-13 | $80.04 | $80.38 | $79.55 | $79.63 | $79.63 | 45,880 |
2024-11-12 | $80.05 | $80.19 | $79.47 | $79.75 | $79.75 | 80,552 |
2024-11-11 | $79.60 | $80.50 | $79.60 | $80.14 | $80.14 | 57,909 |
2024-11-08 | $78.47 | $79.06 | $78.10 | $78.65 | $78.65 | 74,670 |
2024-11-07 | $79.26 | $79.26 | $77.90 | $78.06 | $78.06 | 105,459 |
2024-11-06 | $78.11 | $79.58 | $77.56 | $79.55 | $79.55 | 122,049 |
2024-11-05 | $73.24 | $74.06 | $73.24 | $74.05 | $74.05 | 64,770 |
2024-11-04 | $73.73 | $73.75 | $72.85 | $73.16 | $73.16 | 51,023 |
2024-11-01 | $73.89 | $74.43 | $73.77 | $73.81 | $73.81 | 49,170 |
2024-10-31 | $74.60 | $74.82 | $73.81 | $73.81 | $73.81 | 30,995 |
2024-10-30 | $74.48 | $75.25 | $74.40 | $74.74 | $74.74 | 27,984 |
2024-10-29 | $74.51 | $74.71 | $74.29 | $74.34 | $74.34 | 61,259 |
2024-10-28 | $73.91 | $74.75 | $73.91 | $74.68 | $74.68 | 35,105 |
2024-10-25 | $74.67 | $74.67 | $73.52 | $73.69 | $73.69 | 24,593 |
2024-10-24 | $74.28 | $74.44 | $73.92 | $74.41 | $74.41 | 87,237 |
2024-10-23 | $74.27 | $74.54 | $73.91 | $74.28 | $74.28 | 67,081 |
2024-10-22 | $74.23 | $74.56 | $73.98 | $74.49 | $74.49 | 52,064 |
2024-10-21 | $75.17 | $75.17 | $74.44 | $74.53 | $74.53 | 42,819 |
2024-10-18 | $75.12 | $75.40 | $74.75 | $75.23 | $75.23 | 23,126 |
2024-10-17 | $75.19 | $75.48 | $75.10 | $75.24 | $75.24 | 34,076 |
2024-10-16 | $74.33 | $74.99 | $74.33 | $74.92 | $74.92 | 27,150 |
2024-10-15 | $74.24 | $74.58 | $73.93 | $73.97 | $73.97 | 26,723 |
2024-10-14 | $73.42 | $73.78 | $73.16 | $73.70 | $73.70 | 22,779 |
2024-10-11 | $72.00 | $73.28 | $72.00 | $73.16 | $73.16 | 27,743 |
2024-10-10 | $71.60 | $71.74 | $71.34 | $71.60 | $71.60 | 28,649 |
2024-10-09 | $71.10 | $71.89 | $71.10 | $71.74 | $71.74 | 17,191 |
2024-10-08 | $71.18 | $71.25 | $70.91 | $71.17 | $71.17 | 23,736 |
2024-10-07 | $71.46 | $71.54 | $70.72 | $70.93 | $70.93 | 23,365 |
2024-10-04 | $71.04 | $71.52 | $70.69 | $71.49 | $71.49 | 45,186 |
2024-10-03 | $70.16 | $70.33 | $69.83 | $70.24 | $70.24 | 49,662 |
2024-10-02 | $70.29 | $70.65 | $70.08 | $70.49 | $70.49 | 46,825 |
2024-10-01 | $70.86 | $70.86 | $70.00 | $70.44 | $70.44 | 51,015 |
2024-09-30 | $70.60 | $71.02 | $70.28 | $71.02 | $71.02 | 28,553 |
2024-09-27 | $70.72 | $71.18 | $70.67 | $70.74 | $70.74 | 28,714 |
2024-09-26 | $70.28 | $70.57 | $70.08 | $70.47 | $70.47 | 25,379 |
2024-09-25 | $70.48 | $70.48 | $69.85 | $70.00 | $70.00 | 23,645 |
2024-09-24 | $71.08 | $71.08 | $70.53 | $70.70 | $70.46 | 31,581 |
2024-09-23 | $71.52 | $71.71 | $71.29 | $71.38 | $71.14 | 66,434 |
2024-09-20 | $71.40 | $71.47 | $71.06 | $71.40 | $71.16 | 106,232 |
2024-09-19 | $71.60 | $71.80 | $71.09 | $71.67 | $71.43 | 32,852 |
2024-09-18 | $70.89 | $71.14 | $70.45 | $70.61 | $70.37 | 34,916 |
2024-09-17 | $70.47 | $71.12 | $70.47 | $70.79 | $70.55 | 40,921 |
2024-09-16 | $69.59 | $70.34 | $69.59 | $70.33 | $70.09 | 51,233 |
2024-09-13 | $69.34 | $69.64 | $69.24 | $69.41 | $69.17 | 27,909 |
2024-09-12 | $69.15 | $69.22 | $68.61 | $69.07 | $68.83 | 24,043 |
2024-09-11 | $68.87 | $69.10 | $67.50 | $69.03 | $68.79 | 43,637 |
2024-09-10 | $70.23 | $70.23 | $68.27 | $69.18 | $68.94 | 35,123 |
2024-09-09 | $69.65 | $70.44 | $69.65 | $69.96 | $69.72 | 30,942 |
2024-09-06 | $70.11 | $70.46 | $68.86 | $69.00 | $69.00 | 19,917 |
2024-09-05 | $71.15 | $71.32 | $69.91 | $70.19 | $70.19 | 49,816 |
2024-09-04 | $70.98 | $71.52 | $70.60 | $70.95 | $70.95 | 36,947 |
2024-09-03 | $71.42 | $71.69 | $70.70 | $71.04 | $71.04 | 86,593 |
2024-08-30 | $71.26 | $71.83 | $70.98 | $71.76 | $71.76 | 28,166 |
2024-08-29 | $70.79 | $71.29 | $70.43 | $71.01 | $71.01 | 48,293 |
2024-08-28 | $70.15 | $70.87 | $70.05 | $70.48 | $70.48 | 53,099 |
2024-08-27 | $70.05 | $70.44 | $70.04 | $70.34 | $70.34 | 27,528 |
2024-08-26 | $70.13 | $70.35 | $69.94 | $70.06 | $70.06 | 36,072 |
2024-08-23 | $69.33 | $70.12 | $69.33 | $69.92 | $69.92 | 20,066 |
2024-08-22 | $68.76 | $69.09 | $68.76 | $69.07 | $69.07 | 26,719 |
2024-08-21 | $69.04 | $69.04 | $68.41 | $68.77 | $68.77 | 35,716 |
2024-08-20 | $69.24 | $69.24 | $68.78 | $68.92 | $68.92 | 23,547 |
2024-08-19 | $68.89 | $69.23 | $68.89 | $69.23 | $69.23 | 22,178 |
2024-08-16 | $68.18 | $68.85 | $68.18 | $68.79 | $68.79 | 26,329 |
2024-08-15 | $68.33 | $68.51 | $68.20 | $68.35 | $68.35 | 28,099 |
2024-08-14 | $67.01 | $67.69 | $67.00 | $67.58 | $67.58 | 26,963 |
2024-08-13 | $66.66 | $66.93 | $66.35 | $66.93 | $66.93 | 34,588 |
2024-08-12 | $66.79 | $66.91 | $66.15 | $66.19 | $66.19 | 25,792 |
2024-08-09 | $66.32 | $66.80 | $66.30 | $66.63 | $66.63 | 19,652 |
2024-08-08 | $65.74 | $66.40 | $65.73 | $66.30 | $66.30 | 29,331 |
2024-08-07 | $66.08 | $66.60 | $65.17 | $65.17 | $65.17 | 28,073 |
2024-08-06 | $64.36 | $65.94 | $64.32 | $65.18 | $65.18 | 45,967 |
2024-08-05 | $64.06 | $64.79 | $63.60 | $64.20 | $64.20 | 72,441 |
2024-08-02 | $67.24 | $67.28 | $65.79 | $66.18 | $66.18 | 54,937 |
2024-08-01 | $69.63 | $69.65 | $67.80 | $68.19 | $68.19 | 42,812 |
2024-07-31 | $69.86 | $70.11 | $69.46 | $69.46 | $69.46 | 35,330 |
2024-07-30 | $69.35 | $69.82 | $69.27 | $69.59 | $69.59 | 26,487 |
2024-07-29 | $69.28 | $69.30 | $68.72 | $68.94 | $68.94 | 35,626 |
2024-07-26 | $68.68 | $69.34 | $68.66 | $69.16 | $69.16 | 32,741 |
2024-07-25 | $67.92 | $69.06 | $67.92 | $68.29 | $68.29 | 50,467 |
2024-07-24 | $68.50 | $68.75 | $67.83 | $67.86 | $67.86 | 34,231 |
2024-07-23 | $68.81 | $69.21 | $68.81 | $68.86 | $68.86 | 38,294 |
2024-07-22 | $68.49 | $68.83 | $68.17 | $68.78 | $68.78 | 38,021 |
2024-07-19 | $68.63 | $68.75 | $68.24 | $68.31 | $68.31 | 41,062 |
2024-07-18 | $69.59 | $70.10 | $68.59 | $68.70 | $68.70 | 44,543 |
2024-07-17 | $69.13 | $69.82 | $69.13 | $69.79 | $69.79 | 51,322 |
2024-07-16 | $68.47 | $69.44 | $68.47 | $69.44 | $69.44 | 52,940 |
2024-07-15 | $67.50 | $68.45 | $67.50 | $68.36 | $68.36 | 40,065 |
2024-07-12 | $67.07 | $67.52 | $66.81 | $67.22 | $67.22 | 49,698 |
2024-07-11 | $66.65 | $67.21 | $66.48 | $67.09 | $67.09 | 169,605 |
2024-07-10 | $65.95 | $66.55 | $65.95 | $66.55 | $66.55 | 65,371 |
2024-07-09 | $65.69 | $66.64 | $65.67 | $66.22 | $66.22 | 35,819 |
2024-07-08 | $66.04 | $66.36 | $65.54 | $65.64 | $65.64 | 52,779 |
2024-07-05 | $65.98 | $65.98 | $65.59 | $65.83 | $65.83 | 91,511 |
2024-07-03 | $66.11 | $66.31 | $65.97 | $66.00 | $66.00 | 32,296 |
2024-07-02 | $65.22 | $66.15 | $65.22 | $66.15 | $66.15 | 35,653 |
2024-07-01 | $65.48 | $65.89 | $65.10 | $65.40 | $65.40 | 41,441 |
2024-06-28 | $65.04 | $65.58 | $64.91 | $65.21 | $65.21 | 35,656 |
2024-06-27 | $64.71 | $64.85 | $64.48 | $64.71 | $64.71 | 41,257 |
2024-06-26 | $64.97 | $65.02 | $64.66 | $65.01 | $65.01 | 29,233 |
2024-06-25 | $65.62 | $65.62 | $65.05 | $65.21 | $65.21 | 49,358 |
2024-06-24 | $65.14 | $66.00 | $65.14 | $65.66 | $65.66 | 36,913 |
2024-06-21 | $65.23 | $65.23 | $64.59 | $65.02 | $65.02 | 65,692 |
2024-06-20 | $64.82 | $65.40 | $64.78 | $65.27 | $65.27 | 39,956 |
2024-06-18 | $64.43 | $65.01 | $64.43 | $65.01 | $65.01 | 38,479 |
2024-06-17 | $63.92 | $64.59 | $63.81 | $64.56 | $64.56 | 30,120 |
2024-06-14 | $63.67 | $64.17 | $63.66 | $64.03 | $64.03 | 56,467 |
2024-06-13 | $64.36 | $64.36 | $63.89 | $64.27 | $64.27 | 30,743 |
2024-06-12 | $65.17 | $65.17 | $64.40 | $64.47 | $64.47 | 53,635 |
2024-06-11 | $64.63 | $64.63 | $63.96 | $64.24 | $64.24 | 38,815 |
2024-06-10 | $65.07 | $65.32 | $64.83 | $65.26 | $65.05 | 36,152 |
2024-06-07 | $65.07 | $65.69 | $64.99 | $65.36 | $65.15 | 34,699 |
2024-06-06 | $65.35 | $65.54 | $64.95 | $65.22 | $65.01 | 94,698 |
2024-06-05 | $65.31 | $65.35 | $64.82 | $65.35 | $65.14 | 292,745 |
2024-06-04 | $65.11 | $65.45 | $64.79 | $65.06 | $64.85 | 41,331 |
2024-06-03 | $65.74 | $65.74 | $64.80 | $65.39 | $65.18 | 32,167 |
2024-05-31 | $65.15 | $65.80 | $64.84 | $65.74 | $65.53 | 48,890 |
2024-05-30 | $64.68 | $65.07 | $64.62 | $65.00 | $64.79 | 33,527 |
2024-05-29 | $64.59 | $64.82 | $64.49 | $64.66 | $64.45 | 45,355 |
2024-05-28 | $65.79 | $65.79 | $65.04 | $65.28 | $65.07 | 33,386 |
2024-05-24 | $65.55 | $65.96 | $65.55 | $65.96 | $65.74 | 42,877 |
2024-05-23 | $66.28 | $66.28 | $65.27 | $65.41 | $65.20 | 40,586 |
2024-05-22 | $66.66 | $66.88 | $66.22 | $66.38 | $66.16 | 25,209 |
2024-05-21 | $66.33 | $66.83 | $66.33 | $66.80 | $66.58 | 28,835 |
2024-05-20 | $66.90 | $67.08 | $66.31 | $66.36 | $66.14 | 42,322 |
2024-05-17 | $66.75 | $67.11 | $66.75 | $67.11 | $66.89 | 103,795 |
2024-05-16 | $66.98 | $67.09 | $66.66 | $66.66 | $66.44 | 62,973 |
2024-05-15 | $66.44 | $66.99 | $66.44 | $66.95 | $66.73 | 69,597 |
2024-05-14 | $66.00 | $66.24 | $65.80 | $66.18 | $65.96 | 52,197 |
2024-05-13 | $66.21 | $66.35 | $65.79 | $65.82 | $65.61 | 43,486 |
2024-05-10 | $66.02 | $66.17 | $65.93 | $66.08 | $65.86 | 53,347 |
2024-05-09 | $65.12 | $65.82 | $65.12 | $65.78 | $65.57 | 59,962 |
2024-05-08 | $64.87 | $65.40 | $64.69 | $65.27 | $65.06 | 69,328 |
2024-05-07 | $64.99 | $65.21 | $64.90 | $65.01 | $64.80 | 74,562 |
2024-05-06 | $64.57 | $64.83 | $64.44 | $64.83 | $64.62 | 33,120 |
2024-05-03 | $64.46 | $64.46 | $63.89 | $64.09 | $64.09 | 40,644 |
2024-05-02 | $63.94 | $63.97 | $63.42 | $63.89 | $63.89 | 31,792 |
2024-05-01 | $63.50 | $64.34 | $63.39 | $63.54 | $63.54 | 78,030 |
2024-04-30 | $63.98 | $64.22 | $63.49 | $63.49 | $63.49 | 42,272 |
2024-04-29 | $64.64 | $64.76 | $64.13 | $64.34 | $64.34 | 54,678 |
2024-04-26 | $64.61 | $64.93 | $64.49 | $64.54 | $64.54 | 34,562 |
2024-04-25 | $64.38 | $64.72 | $63.95 | $64.56 | $64.56 | 40,798 |
2024-04-24 | $64.82 | $65.02 | $64.61 | $64.91 | $64.91 | 25,799 |
2024-04-23 | $64.57 | $64.97 | $64.49 | $64.88 | $64.88 | 41,475 |
2024-04-22 | $63.71 | $64.69 | $63.64 | $64.37 | $64.37 | 36,257 |
2024-04-19 | $62.87 | $63.48 | $62.87 | $63.42 | $63.42 | 32,693 |
2024-04-18 | $62.65 | $63.21 | $62.53 | $62.66 | $62.66 | 24,105 |
2024-04-17 | $62.61 | $62.84 | $62.30 | $62.48 | $62.48 | 30,502 |
2024-04-16 | $62.85 | $62.85 | $62.13 | $62.27 | $62.27 | 77,091 |
2024-04-15 | $63.78 | $64.23 | $62.57 | $62.75 | $62.75 | 66,785 |
2024-04-12 | $63.67 | $63.80 | $62.96 | $63.21 | $63.21 | 91,033 |
2024-04-11 | $64.42 | $64.66 | $63.67 | $64.30 | $64.30 | 57,413 |
2024-04-10 | $64.67 | $65.06 | $64.21 | $64.42 | $64.42 | 49,696 |
2024-04-09 | $65.82 | $65.91 | $64.95 | $65.49 | $65.49 | 31,233 |
2024-04-08 | $65.51 | $65.89 | $65.51 | $65.81 | $65.81 | 45,102 |
2024-04-05 | $64.99 | $65.56 | $64.86 | $65.33 | $65.33 | 63,761 |
2024-04-04 | $66.00 | $66.27 | $64.76 | $64.82 | $64.82 | 100,900 |
2024-04-03 | $65.45 | $65.96 | $65.34 | $65.52 | $65.52 | 316,069 |
2024-04-02 | $65.57 | $65.72 | $65.38 | $65.53 | $65.53 | 28,587 |
2024-04-01 | $66.42 | $66.42 | $65.84 | $65.89 | $65.89 | 90,870 |
2024-03-28 | $66.00 | $66.45 | $65.97 | $66.30 | $66.30 | 44,179 |
2024-03-27 | $65.54 | $65.97 | $65.34 | $65.97 | $65.97 | 44,391 |
2024-03-26 | $65.29 | $65.38 | $65.00 | $65.14 | $65.14 | 54,547 |
2024-03-25 | $65.19 | $65.30 | $65.01 | $65.04 | $65.04 | 56,978 |
2024-03-22 | $66.08 | $66.26 | $65.22 | $65.22 | $65.22 | 46,642 |
2024-03-21 | $65.63 | $66.31 | $65.60 | $66.19 | $66.19 | 52,291 |
2024-03-20 | $64.66 | $65.65 | $64.63 | $65.61 | $65.41 | 70,159 |
2024-03-19 | $64.23 | $64.68 | $64.23 | $64.62 | $64.43 | 60,444 |
2024-03-18 | $64.13 | $64.37 | $63.98 | $64.31 | $64.12 | 76,655 |
2024-03-15 | $63.71 | $64.33 | $63.71 | $64.04 | $63.85 | 74,157 |
2024-03-14 | $64.71 | $64.86 | $63.73 | $64.03 | $63.84 | 34,728 |
2024-03-13 | $64.42 | $64.81 | $64.42 | $64.68 | $64.49 | 49,109 |
2024-03-12 | $64.14 | $64.51 | $64.00 | $64.35 | $64.16 | 56,593 |
2024-03-11 | $63.86 | $64.15 | $63.71 | $64.08 | $63.89 | 46,034 |
2024-03-08 | $63.94 | $64.52 | $63.94 | $64.04 | $63.85 | 48,392 |
2024-03-07 | $64.39 | $64.44 | $63.75 | $63.91 | $63.72 | 62,348 |
2024-03-06 | $191.50 | $192.66 | $190.76 | $191.92 | $63.78 | 150,873 |
2024-03-05 | $190.51 | $192.19 | $190.51 | $191.27 | $63.56 | 340,167 |
2024-03-04 | $190.54 | $192.02 | $190.54 | $191.21 | $63.54 | 49,842 |
2024-03-01 | $190.67 | $191.15 | $189.79 | $190.67 | $190.67 | 14,197 |
2024-02-29 | $191.39 | $191.53 | $190.10 | $191.01 | $191.01 | 10,403 |
2024-02-28 | $189.41 | $191.22 | $189.37 | $190.58 | $190.58 | 29,188 |
2024-02-27 | $189.51 | $189.83 | $188.66 | $189.83 | $189.83 | 30,654 |
2024-02-26 | $189.95 | $191.06 | $188.98 | $189.30 | $189.30 | 11,291 |
2024-02-23 | $190.00 | $190.74 | $189.80 | $190.09 | $190.09 | 10,321 |
2024-02-22 | $187.87 | $189.65 | $187.87 | $189.57 | $189.57 | 15,801 |
2024-02-21 | $185.67 | $186.94 | $185.51 | $186.94 | $186.94 | 20,124 |
2024-02-20 | $185.86 | $187.06 | $185.86 | $186.47 | $186.47 | 70,337 |
2024-02-16 | $187.30 | $188.07 | $186.94 | $187.22 | $187.22 | 13,792 |
2024-02-15 | $185.27 | $187.97 | $185.27 | $187.60 | $187.60 | 18,821 |
2024-02-14 | $183.73 | $184.35 | $183.25 | $184.35 | $184.35 | 16,652 |
2024-02-13 | $183.46 | $183.68 | $181.15 | $182.48 | $182.48 | 21,253 |
2024-02-12 | $184.27 | $186.31 | $184.27 | $185.44 | $185.44 | 14,684 |
2024-02-09 | $183.79 | $184.50 | $183.30 | $184.40 | $184.40 | 13,146 |
2024-02-08 | $183.41 | $184.02 | $182.71 | $183.68 | $183.68 | 11,939 |
2024-02-07 | $183.63 | $184.24 | $182.23 | $184.08 | $184.08 | 19,620 |
2024-02-06 | $182.19 | $182.82 | $182.01 | $182.82 | $182.82 | 18,484 |
2024-02-05 | $182.81 | $182.84 | $181.69 | $182.41 | $182.41 | 18,093 |
2024-02-02 | $182.10 | $184.57 | $182.10 | $184.06 | $184.06 | 18,878 |
2024-02-01 | $183.05 | $183.05 | $180.28 | $182.75 | $182.75 | 15,475 |
2024-01-31 | $184.42 | $185.35 | $182.51 | $182.51 | $182.51 | 21,662 |
2024-01-30 | $183.12 | $185.48 | $183.12 | $185.24 | $185.24 | 16,079 |
2024-01-29 | $181.93 | $183.06 | $181.36 | $183.06 | $183.06 | 27,891 |
2024-01-26 | $181.38 | $182.36 | $181.38 | $182.04 | $182.04 | 41,776 |
2024-01-25 | $181.29 | $181.51 | $180.16 | $181.51 | $181.51 | 17,291 |
2024-01-24 | $180.19 | $181.07 | $180.01 | $180.08 | $180.08 | 17,580 |
2024-01-23 | $179.01 | $179.49 | $178.61 | $179.28 | $179.28 | 18,803 |
2024-01-22 | $178.75 | $180.01 | $178.66 | $179.11 | $179.11 | 22,405 |
2024-01-19 | $175.31 | $178.33 | $175.27 | $178.11 | $178.11 | 26,685 |
2024-01-18 | $175.19 | $175.35 | $173.78 | $175.35 | $175.35 | 27,356 |
2024-01-17 | $173.91 | $175.79 | $173.91 | $175.01 | $175.01 | 13,349 |
2024-01-16 | $175.37 | $175.91 | $174.92 | $175.63 | $175.63 | 17,880 |
2024-01-12 | $178.22 | $179.17 | $176.61 | $176.98 | $176.98 | 9,967 |
2024-01-11 | $178.38 | $178.38 | $176.62 | $177.77 | $177.77 | 27,395 |
2024-01-10 | $178.26 | $179.06 | $177.85 | $178.79 | $178.79 | 15,048 |
2024-01-09 | $179.04 | $179.04 | $178.39 | $178.68 | $178.68 | 7,828 |
2024-01-08 | $178.96 | $180.04 | $178.03 | $180.02 | $180.02 | 20,707 |
2024-01-05 | $178.41 | $179.76 | $178.41 | $178.96 | $178.96 | 13,041 |
2024-01-04 | $177.31 | $179.45 | $177.31 | $178.04 | $178.04 | 37,467 |
2024-01-03 | $178.18 | $178.29 | $177.00 | $177.37 | $177.37 | 28,984 |
2024-01-02 | $178.02 | $179.29 | $177.79 | $179.29 | $179.29 | 23,097 |
2023-12-29 | $179.90 | $179.92 | $178.62 | $179.21 | $179.21 | 13,763 |
2023-12-28 | $178.72 | $180.09 | $178.72 | $179.81 | $179.81 | 14,925 |
2023-12-27 | $178.48 | $179.32 | $178.48 | $179.18 | $179.18 | 20,519 |
2023-12-26 | $177.81 | $178.86 | $177.81 | $178.64 | $178.64 | 13,641 |
2023-12-22 | $177.61 | $178.37 | $177.25 | $177.74 | $177.74 | 17,009 |
2023-12-21 | $176.27 | $177.30 | $175.74 | $177.20 | $177.20 | 26,235 |
2023-12-20 | $178.24 | $178.76 | $175.48 | $175.48 | $175.48 | 23,404 |
2023-12-19 | $177.89 | $179.47 | $177.81 | $179.47 | $178.65 | 23,353 |
2023-12-18 | $178.02 | $178.50 | $177.78 | $177.85 | $177.04 | 53,264 |
2023-12-15 | $177.78 | $177.82 | $176.78 | $177.64 | $177.64 | 20,045 |
2023-12-14 | $176.52 | $178.97 | $176.52 | $178.40 | $178.40 | 44,048 |
2023-12-13 | $171.46 | $174.90 | $171.41 | $174.90 | $174.90 | 19,099 |
2023-12-12 | $170.39 | $171.38 | $170.39 | $171.38 | $171.38 | 15,137 |
2023-12-11 | $169.15 | $170.47 | $169.15 | $170.29 | $170.29 | 17,986 |
2023-12-08 | $168.78 | $169.78 | $168.56 | $169.42 | $169.42 | 14,127 |
2023-12-07 | $167.40 | $168.38 | $167.40 | $168.29 | $168.29 | 11,874 |
2023-12-06 | $169.27 | $169.76 | $167.22 | $167.31 | $167.31 | 19,184 |
2023-12-05 | $168.09 | $168.43 | $167.49 | $168.18 | $168.18 | 23,229 |
2023-12-04 | $167.94 | $169.59 | $167.94 | $169.03 | $169.03 | 18,789 |
2023-12-01 | $166.84 | $169.09 | $166.84 | $168.97 | $168.97 | 20,622 |
2023-11-30 | $165.93 | $167.27 | $165.90 | $167.22 | $167.22 | 14,982 |
2023-11-29 | $164.48 | $166.71 | $164.48 | $165.63 | $165.63 | 29,429 |
2023-11-28 | $163.54 | $164.44 | $163.48 | $163.97 | $163.97 | 14,375 |
2023-11-27 | $163.70 | $164.03 | $163.46 | $163.92 | $163.92 | 23,570 |
2023-11-24 | $164.12 | $164.71 | $164.09 | $164.32 | $164.32 | 5,955 |
2023-11-22 | $163.69 | $164.23 | $163.69 | $163.91 | $163.91 | 17,433 |
2023-11-21 | $163.17 | $163.72 | $163.17 | $163.27 | $163.27 | 18,828 |
2023-11-20 | $162.79 | $164.04 | $162.68 | $163.54 | $163.54 | 29,823 |
2023-11-17 | $162.42 | $162.99 | $162.40 | $162.97 | $162.97 | 15,880 |
2023-11-16 | $161.56 | $162.00 | $161.07 | $161.76 | $161.76 | 19,588 |
2023-11-15 | $160.30 | $161.89 | $160.30 | $161.59 | $161.59 | 27,285 |
2023-11-14 | $158.73 | $161.04 | $158.73 | $160.36 | $160.36 | 21,299 |
2023-11-13 | $156.07 | $156.75 | $156.07 | $156.47 | $156.47 | 99,334 |
2023-11-10 | $155.51 | $156.81 | $154.87 | $156.69 | $156.69 | 18,681 |
2023-11-09 | $156.48 | $156.50 | $154.73 | $154.88 | $154.88 | 12,090 |
2023-11-08 | $155.75 | $155.89 | $155.23 | $155.75 | $155.75 | 12,465 |
2023-11-07 | $155.45 | $156.13 | $155.41 | $155.76 | $155.76 | 19,380 |
2023-11-06 | $156.92 | $156.92 | $155.04 | $155.83 | $155.83 | 33,831 |
2023-11-03 | $155.68 | $157.24 | $155.68 | $156.60 | $156.60 | 19,873 |
2023-11-02 | $151.04 | $154.09 | $151.04 | $154.09 | $154.09 | 21,648 |
2023-11-01 | $149.08 | $150.49 | $148.98 | $149.76 | $149.76 | 14,642 |
2023-10-31 | $147.60 | $149.02 | $147.60 | $149.01 | $149.01 | 34,520 |
2023-10-30 | $145.91 | $147.74 | $145.70 | $147.51 | $147.51 | 15,231 |
2023-10-27 | $147.67 | $147.67 | $144.64 | $145.02 | $145.02 | 40,402 |
2023-10-26 | $147.03 | $148.91 | $147.03 | $147.73 | $147.73 | 31,843 |
2023-10-25 | $147.86 | $148.45 | $147.23 | $147.78 | $147.78 | 32,583 |
2023-10-24 | $148.47 | $149.24 | $148.05 | $148.54 | $148.54 | 11,219 |
2023-10-23 | $147.96 | $149.71 | $147.83 | $147.91 | $147.91 | 35,181 |
2023-10-20 | $150.49 | $150.90 | $148.53 | $148.81 | $148.81 | 37,816 |
2023-10-19 | $152.88 | $153.58 | $150.93 | $151.25 | $151.25 | 19,426 |
2023-10-18 | $155.22 | $155.22 | $152.78 | $153.09 | $153.09 | 19,525 |
2023-10-17 | $154.44 | $157.00 | $154.44 | $156.13 | $156.13 | 17,152 |
2023-10-16 | $154.74 | $155.80 | $154.69 | $155.27 | $155.27 | 11,312 |
2023-10-13 | $154.97 | $155.83 | $153.10 | $153.63 | $153.63 | 12,711 |
2023-10-12 | $155.22 | $155.22 | $153.33 | $153.97 | $153.97 | 21,431 |
2023-10-11 | $155.57 | $156.03 | $154.12 | $155.07 | $155.07 | 18,543 |
2023-10-10 | $154.06 | $156.01 | $154.06 | $154.99 | $154.99 | 23,899 |
2023-10-09 | $152.15 | $153.90 | $152.04 | $153.42 | $153.42 | 16,577 |
2023-10-06 | $151.33 | $154.31 | $151.21 | $153.50 | $153.50 | 25,193 |
2023-10-05 | $150.92 | $152.32 | $150.43 | $152.06 | $152.06 | 28,620 |
2023-10-04 | $150.28 | $151.31 | $149.51 | $151.11 | $151.11 | 50,419 |
2023-10-03 | $152.13 | $152.53 | $149.72 | $150.01 | $150.01 | 41,530 |
2023-10-02 | $154.22 | $154.39 | $152.32 | $153.04 | $153.04 | 21,681 |
2023-09-29 | $156.70 | $156.70 | $154.22 | $154.64 | $154.64 | 34,019 |
2023-09-28 | $154.35 | $156.28 | $154.35 | $155.62 | $155.62 | 64,790 |
2023-09-27 | $154.98 | $154.98 | $153.17 | $154.42 | $154.42 | 86,178 |
2023-09-26 | $155.70 | $156.09 | $154.21 | $154.54 | $154.54 | 60,605 |
2023-09-25 | $156.98 | $157.78 | $156.47 | $157.78 | $156.89 | 69,570 |
2023-09-22 | $158.80 | $158.83 | $157.35 | $157.46 | $156.57 | 27,984 |
2023-09-21 | $160.40 | $160.76 | $158.71 | $158.71 | $157.81 | 48,465 |
2023-09-20 | $163.07 | $163.83 | $161.42 | $161.52 | $160.61 | 39,806 |
2023-09-19 | $163.13 | $163.66 | $161.77 | $162.74 | $161.82 | 29,623 |
2023-09-18 | $162.69 | $163.41 | $162.32 | $163.27 | $162.35 | 15,848 |
2023-09-15 | $163.01 | $163.86 | $162.78 | $162.96 | $162.04 | 136,080 |
2023-09-14 | $163.10 | $164.03 | $162.53 | $163.76 | $162.84 | 17,376 |
2023-09-13 | $162.81 | $163.42 | $161.79 | $162.29 | $161.37 | 16,515 |
2023-09-12 | $160.99 | $163.51 | $160.99 | $162.63 | $161.71 | 18,477 |
2023-09-11 | $161.82 | $162.45 | $161.10 | $161.33 | $160.42 | 15,222 |
2023-09-08 | $160.10 | $160.88 | $159.68 | $160.79 | $160.79 | 22,992 |
2023-09-07 | $159.64 | $160.57 | $159.51 | $160.03 | $160.03 | 18,675 |
2023-09-06 | $160.96 | $161.22 | $159.47 | $160.50 | $160.50 | 37,478 |
2023-09-05 | $162.62 | $163.24 | $161.37 | $161.37 | $161.37 | 16,019 |
2023-09-01 | $162.32 | $163.39 | $162.32 | $162.68 | $162.68 | 52,186 |
2023-08-31 | $162.05 | $162.47 | $161.26 | $161.46 | $161.46 | 17,703 |
2023-08-30 | $162.19 | $162.96 | $161.68 | $161.90 | $161.90 | 29,992 |
2023-08-29 | $160.08 | $162.14 | $160.00 | $162.00 | $162.00 | 30,835 |
2023-08-28 | $159.54 | $160.77 | $159.54 | $160.28 | $160.28 | 29,293 |
2023-08-25 | $158.90 | $159.62 | $157.60 | $158.88 | $158.88 | 37,547 |
2023-08-24 | $159.18 | $160.63 | $158.42 | $158.44 | $158.44 | 26,086 |
2023-08-23 | $157.55 | $159.22 | $157.55 | $159.09 | $159.09 | 30,419 |
2023-08-22 | $159.68 | $159.73 | $157.40 | $157.49 | $157.49 | 30,576 |
2023-08-21 | $159.61 | $160.01 | $158.26 | $159.40 | $159.40 | 23,555 |
2023-08-18 | $158.35 | $159.86 | $158.18 | $159.50 | $159.50 | 42,781 |
2023-08-17 | $160.68 | $161.14 | $159.18 | $159.49 | $159.49 | 34,894 |
2023-08-16 | $160.33 | $161.46 | $160.17 | $160.17 | $160.17 | 34,123 |
2023-08-15 | $162.82 | $162.99 | $160.85 | $161.13 | $161.13 | 41,474 |
2023-08-14 | $164.37 | $164.74 | $163.55 | $164.43 | $164.43 | 20,502 |
2023-08-11 | $164.02 | $165.22 | $163.96 | $164.98 | $164.98 | 17,003 |
2023-08-10 | $165.44 | $166.75 | $164.47 | $164.78 | $164.78 | 26,996 |
2023-08-09 | $165.82 | $166.23 | $164.53 | $164.68 | $164.68 | 43,234 |
2023-08-08 | $165.44 | $166.17 | $163.77 | $166.16 | $166.16 | 20,356 |
2023-08-07 | $166.60 | $168.03 | $166.60 | $167.82 | $167.82 | 48,362 |
2023-08-04 | $166.70 | $168.29 | $166.18 | $166.27 | $166.27 | 26,052 |
2023-08-03 | $164.95 | $166.78 | $164.69 | $166.35 | $166.35 | 56,840 |
2023-08-02 | $166.19 | $166.41 | $164.83 | $165.82 | $165.82 | 25,299 |
2023-08-01 | $167.66 | $168.20 | $167.08 | $167.99 | $167.99 | 17,883 |
2023-07-31 | $168.04 | $168.87 | $167.76 | $168.39 | $168.39 | 27,174 |
2023-07-28 | $168.20 | $168.35 | $166.96 | $167.70 | $167.70 | 25,448 |
2023-07-27 | $169.55 | $169.84 | $166.61 | $166.84 | $166.84 | 17,335 |
2023-07-26 | $168.15 | $169.86 | $168.15 | $169.48 | $169.48 | 19,511 |
2023-07-25 | $169.19 | $169.62 | $168.19 | $168.23 | $168.23 | 30,778 |
2023-07-24 | $167.89 | $170.00 | $167.89 | $169.50 | $169.50 | 17,499 |
2023-07-21 | $169.23 | $169.23 | $167.74 | $167.78 | $167.78 | 9,854 |
2023-07-20 | $167.78 | $168.77 | $167.66 | $168.66 | $168.66 | 18,754 |
2023-07-19 | $167.18 | $169.08 | $167.04 | $168.52 | $168.52 | 32,059 |
2023-07-18 | $164.61 | $167.04 | $164.61 | $166.83 | $166.83 | 39,947 |
2023-07-17 | $162.47 | $164.57 | $162.47 | $164.18 | $164.18 | 43,369 |
2023-07-14 | $165.14 | $165.14 | $162.57 | $162.68 | $162.68 | 53,132 |
2023-07-13 | $162.84 | $164.03 | $162.58 | $163.93 | $163.93 | 46,066 |
2023-07-12 | $161.84 | $163.24 | $161.64 | $161.97 | $161.97 | 37,393 |
2023-07-11 | $158.84 | $160.71 | $158.67 | $160.41 | $160.41 | 42,070 |
2023-07-10 | $157.11 | $158.90 | $157.11 | $158.12 | $158.12 | 35,933 |
2023-07-07 | $156.20 | $158.49 | $156.20 | $157.19 | $157.19 | 33,632 |
2023-07-06 | $157.03 | $157.03 | $155.21 | $156.61 | $156.61 | 34,435 |
2023-07-05 | $158.34 | $159.44 | $158.12 | $158.67 | $158.67 | 30,948 |
2023-07-03 | $158.01 | $159.89 | $158.01 | $159.31 | $159.31 | 16,787 |
2023-06-30 | $158.05 | $158.53 | $157.80 | $157.99 | $157.99 | 21,672 |
2023-06-29 | $154.95 | $156.98 | $154.89 | $156.95 | $156.95 | 45,601 |
2023-06-28 | $153.85 | $153.94 | $153.15 | $153.89 | $153.89 | 22,596 |
2023-06-27 | $152.70 | $154.34 | $152.55 | $153.95 | $153.95 | 30,248 |
2023-06-26 | $152.30 | $153.53 | $152.23 | $152.44 | $152.44 | 18,877 |
2023-06-23 | $152.14 | $152.82 | $151.44 | $152.53 | $152.53 | 40,856 |
2023-06-22 | $154.63 | $154.63 | $152.85 | $153.17 | $153.17 | 65,437 |
2023-06-21 | $155.30 | $155.98 | $154.71 | $155.04 | $155.04 | 39,095 |
2023-06-20 | $156.17 | $156.17 | $154.78 | $155.59 | $155.59 | 22,831 |
2023-06-16 | $158.29 | $158.29 | $156.88 | $156.99 | $156.99 | 30,255 |
2023-06-15 | $154.97 | $158.10 | $154.89 | $157.90 | $157.90 | 40,991 |
2023-06-14 | $156.70 | $157.57 | $155.11 | $155.81 | $155.81 | 83,986 |
2023-06-13 | $155.55 | $156.92 | $155.10 | $156.30 | $156.30 | 21,623 |
2023-06-12 | $155.27 | $156.05 | $153.98 | $155.23 | $155.23 | 21,721 |
2023-06-09 | $155.05 | $155.82 | $154.90 | $155.30 | $155.30 | 23,870 |
2023-06-08 | $154.96 | $155.47 | $153.60 | $155.26 | $155.26 | 191,332 |
2023-06-07 | $155.10 | $155.71 | $154.32 | $155.39 | $155.39 | 76,083 |
2023-06-06 | $152.61 | $155.79 | $152.61 | $155.45 | $154.81 | 64,831 |
2023-06-05 | $154.20 | $154.20 | $152.58 | $153.05 | $152.42 | 39,300 |
2023-06-02 | $152.28 | $154.85 | $152.28 | $154.28 | $154.28 | 29,629 |
2023-06-01 | $149.59 | $151.00 | $148.90 | $150.62 | $150.62 | 63,382 |
2023-05-31 | $149.40 | $149.40 | $147.17 | $148.67 | $148.67 | 99,765 |
2023-05-30 | $150.87 | $150.87 | $149.44 | $150.42 | $150.42 | 119,286 |
2023-05-26 | $149.17 | $150.84 | $148.94 | $150.56 | $150.56 | 23,246 |
2023-05-25 | $148.11 | $149.32 | $147.70 | $148.94 | $148.94 | 24,821 |
2023-05-24 | $149.04 | $149.05 | $147.99 | $148.31 | $148.31 | 35,026 |
2023-05-23 | $151.02 | $152.05 | $150.26 | $150.28 | $150.28 | 35,702 |
2023-05-22 | $151.33 | $152.09 | $150.83 | $151.74 | $151.74 | 43,637 |
2023-05-19 | $152.00 | $152.32 | $150.04 | $150.98 | $150.98 | 45,943 |
2023-05-18 | $150.48 | $151.96 | $150.02 | $151.82 | $151.82 | 55,170 |
2023-05-17 | $148.15 | $150.96 | $147.98 | $150.87 | $150.87 | 53,811 |
2023-05-16 | $148.20 | $148.65 | $146.72 | $146.72 | $146.72 | 35,638 |
2023-05-15 | $146.94 | $148.76 | $146.94 | $148.42 | $148.42 | 28,006 |
2023-05-12 | $148.08 | $148.08 | $145.80 | $146.73 | $146.73 | 24,134 |
2023-05-11 | $146.29 | $147.59 | $146.29 | $147.28 | $147.28 | 54,503 |
2023-05-10 | $149.66 | $149.66 | $146.36 | $147.74 | $147.74 | 28,116 |
2023-05-09 | $147.33 | $148.83 | $147.33 | $148.30 | $148.30 | 23,080 |
2023-05-08 | $149.55 | $149.80 | $148.43 | $148.51 | $148.51 | 61,517 |
2023-05-05 | $147.21 | $148.86 | $147.21 | $148.65 | $148.65 | 46,125 |
2023-05-04 | $145.38 | $145.38 | $143.06 | $144.44 | $144.44 | 62,544 |
2023-05-03 | $149.29 | $150.30 | $147.03 | $147.18 | $147.18 | 43,654 |
2023-05-02 | $152.60 | $152.60 | $147.86 | $149.18 | $149.18 | 78,051 |
2023-05-01 | $154.73 | $155.00 | $153.19 | $153.30 | $153.30 | 15,827 |
2023-04-28 | $151.17 | $154.26 | $151.17 | $154.09 | $154.09 | 38,072 |
2023-04-27 | $150.28 | $152.30 | $150.23 | $151.98 | $151.98 | 29,578 |
2023-04-26 | $150.95 | $151.72 | $149.10 | $149.69 | $149.69 | 48,228 |
2023-04-25 | $153.36 | $153.44 | $151.06 | $151.06 | $151.06 | 39,470 |
2023-04-24 | $155.05 | $155.45 | $154.38 | $154.71 | $154.71 | 38,459 |
2023-04-21 | $155.97 | $155.97 | $154.84 | $155.44 | $155.44 | 112,070 |
2023-04-20 | $155.94 | $156.62 | $155.72 | $156.17 | $156.17 | 67,250 |
2023-04-19 | $155.73 | $157.52 | $155.73 | $157.18 | $157.18 | 151,272 |
2023-04-18 | $156.16 | $156.50 | $154.87 | $156.34 | $156.34 | 76,560 |
2023-04-17 | $153.59 | $155.75 | $153.20 | $155.75 | $155.75 | 35,730 |
2023-04-14 | $153.69 | $155.06 | $153.15 | $153.97 | $153.97 | 51,690 |
2023-04-13 | $150.58 | $151.87 | $149.69 | $151.82 | $151.82 | 38,583 |
2023-04-12 | $151.51 | $151.99 | $149.94 | $150.21 | $150.21 | 36,103 |
2023-04-11 | $149.60 | $151.35 | $149.40 | $150.76 | $150.76 | 30,421 |
2023-04-10 | $147.85 | $149.09 | $147.66 | $149.09 | $149.09 | 24,208 |
2023-04-06 | $147.84 | $148.84 | $147.84 | $148.34 | $148.34 | 46,627 |
2023-04-05 | $147.62 | $148.50 | $147.46 | $148.25 | $148.25 | 31,066 |
2023-04-04 | $150.87 | $150.87 | $148.18 | $148.91 | $148.91 | 73,424 |
2023-04-03 | $150.58 | $151.42 | $150.07 | $150.86 | $150.86 | 24,226 |
2023-03-31 | $150.11 | $151.12 | $149.50 | $150.96 | $150.96 | 50,875 |
2023-03-30 | $150.93 | $150.94 | $148.64 | $149.19 | $149.19 | 27,152 |
2023-03-29 | $148.98 | $149.90 | $148.45 | $149.90 | $149.90 | 31,348 |
2023-03-28 | $147.34 | $148.33 | $146.58 | $147.55 | $147.55 | 32,233 |
2023-03-27 | $148.30 | $148.57 | $147.03 | $147.80 | $147.80 | 39,406 |
2023-03-24 | $143.91 | $145.34 | $142.46 | $145.23 | $145.23 | 54,796 |
2023-03-23 | $147.28 | $148.95 | $144.81 | $145.72 | $145.72 | 102,821 |
2023-03-22 | $151.63 | $151.83 | $147.57 | $147.58 | $146.72 | 71,583 |
2023-03-21 | $150.14 | $151.73 | $150.14 | $151.56 | $150.67 | 33,408 |
2023-03-20 | $146.86 | $148.70 | $146.41 | $146.79 | $145.93 | 72,384 |
2023-03-17 | $147.39 | $147.68 | $145.00 | $145.91 | $145.06 | 88,671 |
2023-03-16 | $146.53 | $151.03 | $144.51 | $149.74 | $148.87 | 142,360 |
2023-03-15 | $146.40 | $147.89 | $145.69 | $147.80 | $146.94 | 133,647 |
2023-03-14 | $153.28 | $153.28 | $149.21 | $151.08 | $150.20 | 488,688 |
2023-03-13 | $147.74 | $150.08 | $143.88 | $147.08 | $147.08 | 128,828 |
2023-03-10 | $155.69 | $157.59 | $152.01 | $153.53 | $153.53 | 245,084 |
2023-03-09 | $163.83 | $164.03 | $157.30 | $157.93 | $157.93 | 30,590 |
2023-03-08 | $165.09 | $165.82 | $164.39 | $165.02 | $165.02 | 29,124 |
2023-03-07 | $169.42 | $169.42 | $165.24 | $165.47 | $165.47 | 38,022 |
2023-03-06 | $169.93 | $171.14 | $169.88 | $170.06 | $170.06 | 37,326 |
2023-03-03 | $167.48 | $169.98 | $167.48 | $169.95 | $169.95 | 21,280 |
2023-03-02 | $166.75 | $167.13 | $165.32 | $166.97 | $166.97 | 23,147 |
2023-03-01 | $167.70 | $168.31 | $167.29 | $167.85 | $167.85 | 15,621 |
2023-02-28 | $168.47 | $169.54 | $168.25 | $168.66 | $168.66 | 34,440 |
2023-02-27 | $169.64 | $170.17 | $168.15 | $168.41 | $168.41 | 23,985 |
2023-02-24 | $166.81 | $168.62 | $166.77 | $168.33 | $168.33 | 15,088 |
2023-02-23 | $168.72 | $169.45 | $167.12 | $168.61 | $168.61 | 20,987 |
2023-02-22 | $168.39 | $168.92 | $167.31 | $168.09 | $168.09 | 33,913 |
2023-02-21 | $170.38 | $170.84 | $168.04 | $168.66 | $168.66 | 22,417 |
2023-02-17 | $171.58 | $172.47 | $171.13 | $172.31 | $172.31 | 36,917 |
2023-02-16 | $172.78 | $174.36 | $172.60 | $172.61 | $172.61 | 62,770 |
2023-02-15 | $173.11 | $174.92 | $173.11 | $174.83 | $174.83 | 31,155 |
2023-02-14 | $174.53 | $176.01 | $173.49 | $174.64 | $174.64 | 25,110 |
2023-02-13 | $172.69 | $174.77 | $172.69 | $174.75 | $174.75 | 35,091 |
2023-02-10 | $171.85 | $173.03 | $171.49 | $172.97 | $172.97 | 26,122 |
2023-02-09 | $175.81 | $175.83 | $172.55 | $172.82 | $172.82 | 18,535 |
2023-02-08 | $175.17 | $176.73 | $174.80 | $175.13 | $175.13 | 17,416 |
2023-02-07 | $173.55 | $176.75 | $173.55 | $176.24 | $176.24 | 27,904 |
2023-02-06 | $173.71 | $174.67 | $173.38 | $174.39 | $174.39 | 34,303 |
2023-02-03 | $173.68 | $176.63 | $173.68 | $175.20 | $175.20 | 52,271 |
2023-02-02 | $175.28 | $176.63 | $174.03 | $175.12 | $175.12 | 50,728 |
2023-02-01 | $171.57 | $175.56 | $171.55 | $174.01 | $174.01 | 82,623 |
2023-01-31 | $170.82 | $172.99 | $170.46 | $172.99 | $172.99 | 43,978 |
2023-01-30 | $170.72 | $171.95 | $170.62 | $170.82 | $170.82 | 62,966 |
2023-01-27 | $171.12 | $172.99 | $171.12 | $172.02 | $172.02 | 33,078 |
2023-01-26 | $170.46 | $171.13 | $169.37 | $170.83 | $170.83 | 67,838 |
2023-01-25 | $166.87 | $169.77 | $166.79 | $169.77 | $169.77 | 36,098 |
2023-01-24 | $167.97 | $169.44 | $167.30 | $168.62 | $168.62 | 51,859 |
2023-01-23 | $166.64 | $169.49 | $166.64 | $168.87 | $168.87 | 83,530 |
2023-01-20 | $164.27 | $166.74 | $164.15 | $166.69 | $166.69 | 51,363 |
2023-01-19 | $163.08 | $164.25 | $162.47 | $163.42 | $163.42 | 33,383 |
2023-01-18 | $167.73 | $168.61 | $165.30 | $165.30 | $165.30 | 23,788 |
2023-01-17 | $168.22 | $168.93 | $167.73 | $168.36 | $168.36 | 40,667 |
2023-01-13 | $165.45 | $169.10 | $165.08 | $168.93 | $168.93 | 42,663 |
2023-01-12 | $167.26 | $168.40 | $166.36 | $167.97 | $167.97 | 29,981 |
2023-01-11 | $165.56 | $166.87 | $165.50 | $166.87 | $166.87 | 22,554 |
2023-01-10 | $163.41 | $165.25 | $163.41 | $165.19 | $165.19 | 25,089 |
2023-01-09 | $164.42 | $165.77 | $163.74 | $163.96 | $163.96 | 41,938 |
2023-01-06 | $160.60 | $163.77 | $160.15 | $163.47 | $163.47 | 21,421 |
2023-01-05 | $159.90 | $159.90 | $158.80 | $159.24 | $159.24 | 19,985 |
2023-01-04 | $159.42 | $161.65 | $159.42 | $160.84 | $160.84 | 23,879 |
2023-01-03 | $158.80 | $159.74 | $156.75 | $157.93 | $157.93 | 33,828 |
2022-12-30 | $156.93 | $157.59 | $156.12 | $157.52 | $157.52 | 38,795 |
2022-12-29 | $156.01 | $157.86 | $155.75 | $157.78 | $157.78 | 24,842 |
2022-12-28 | $155.81 | $156.54 | $155.10 | $155.30 | $155.30 | 41,372 |
2022-12-27 | $155.99 | $156.55 | $155.35 | $155.93 | $155.93 | 22,636 |
2022-12-23 | $154.92 | $156.25 | $154.48 | $156.00 | $156.00 | 35,859 |
2022-12-22 | $155.53 | $155.61 | $152.95 | $155.27 | $155.27 | 45,451 |
2022-12-21 | $155.43 | $157.13 | $155.43 | $156.61 | $156.61 | 40,076 |
2022-12-20 | $154.12 | $155.34 | $154.12 | $154.28 | $154.28 | 56,317 |
2022-12-19 | $154.86 | $155.54 | $153.30 | $154.15 | $154.15 | 31,345 |
2022-12-16 | $154.41 | $155.41 | $153.81 | $154.90 | $154.90 | 25,365 |
2022-12-15 | $156.93 | $157.67 | $155.10 | $155.90 | $155.90 | 47,317 |
2022-12-14 | $161.38 | $162.68 | $159.20 | $159.97 | $159.97 | 44,878 |
2022-12-13 | $165.74 | $166.05 | $160.78 | $161.78 | $161.78 | 62,550 |
2022-12-12 | $160.05 | $162.54 | $159.37 | $162.35 | $161.46 | 24,367 |
2022-12-09 | $159.34 | $160.94 | $159.34 | $159.79 | $159.79 | 45,344 |
2022-12-08 | $160.51 | $161.22 | $159.55 | $160.35 | $160.35 | 42,237 |
2022-12-07 | $159.62 | $160.77 | $159.18 | $159.70 | $159.70 | 50,112 |
2022-12-06 | $162.49 | $163.14 | $158.99 | $160.37 | $160.37 | 39,609 |
2022-12-05 | $166.19 | $166.19 | $161.91 | $162.74 | $162.74 | 50,105 |
2022-12-02 | $166.08 | $167.68 | $165.87 | $167.39 | $167.39 | 27,741 |
2022-12-01 | $169.48 | $169.66 | $167.10 | $168.43 | $168.43 | 103,675 |
2022-11-30 | $165.61 | $169.19 | $163.16 | $169.19 | $169.19 | 208,000 |
2022-11-29 | $164.87 | $165.87 | $164.81 | $165.51 | $165.51 | 29,634 |
2022-11-28 | $166.92 | $167.29 | $164.58 | $164.94 | $164.94 | 24,308 |
2022-11-25 | $167.20 | $168.16 | $167.05 | $167.90 | $167.90 | 9,035 |
2022-11-23 | $166.21 | $167.69 | $166.21 | $167.26 | $167.26 | 41,100 |
2022-11-22 | $165.11 | $166.46 | $165.11 | $166.37 | $166.37 | 38,431 |
2022-11-21 | $164.05 | $165.05 | $164.05 | $164.41 | $164.41 | 64,269 |
2022-11-18 | $165.72 | $166.16 | $163.56 | $164.86 | $164.86 | 26,435 |
2022-11-17 | $162.91 | $164.02 | $162.35 | $163.80 | $163.80 | 33,933 |
2022-11-16 | $166.48 | $166.56 | $164.68 | $165.10 | $165.10 | 63,865 |
2022-11-15 | $167.92 | $168.97 | $165.12 | $166.51 | $166.51 | 102,800 |
2022-11-14 | $167.64 | $168.23 | $165.80 | $165.80 | $165.80 | 45,828 |
2022-11-11 | $167.73 | $169.48 | $167.60 | $168.79 | $168.79 | 44,802 |
2022-11-10 | $162.79 | $167.32 | $162.79 | $167.22 | $167.22 | 57,160 |
2022-11-09 | $160.15 | $160.15 | $157.29 | $157.69 | $157.69 | 45,101 |
2022-11-08 | $160.68 | $162.28 | $159.73 | $161.23 | $161.23 | 64,604 |
2022-11-07 | $159.60 | $160.43 | $158.77 | $160.32 | $160.32 | 44,921 |
2022-11-04 | $157.34 | $159.65 | $156.70 | $158.53 | $158.53 | 63,225 |
2022-11-03 | $155.55 | $156.12 | $154.19 | $155.10 | $155.10 | 69,811 |
2022-11-02 | $159.56 | $161.94 | $157.09 | $157.27 | $157.27 | 77,292 |
2022-11-01 | $160.31 | $160.70 | $158.99 | $159.97 | $159.97 | 43,557 |
2022-10-31 | $159.04 | $159.89 | $158.89 | $158.93 | $158.93 | 45,929 |
2022-10-28 | $156.87 | $160.19 | $156.45 | $159.98 | $159.98 | 39,402 |
2022-10-27 | $156.46 | $158.22 | $156.34 | $156.58 | $156.58 | 54,030 |
2022-10-26 | $154.30 | $157.45 | $154.30 | $155.52 | $155.52 | 55,186 |
2022-10-25 | $150.24 | $154.28 | $150.24 | $154.11 | $154.11 | 39,794 |
2022-10-24 | $150.22 | $151.47 | $149.16 | $150.84 | $150.84 | 68,525 |
2022-10-21 | $145.35 | $149.53 | $144.84 | $149.44 | $149.44 | 106,210 |
2022-10-20 | $147.34 | $149.09 | $145.04 | $145.51 | $145.51 | 63,798 |
2022-10-19 | $149.31 | $149.49 | $146.37 | $147.22 | $147.22 | 33,472 |
2022-10-18 | $151.53 | $151.89 | $148.58 | $150.20 | $150.20 | 82,204 |
2022-10-17 | $147.48 | $148.98 | $147.24 | $147.78 | $147.78 | 158,078 |
2022-10-14 | $147.83 | $149.69 | $143.73 | $144.04 | $144.04 | 127,688 |
2022-10-13 | $137.74 | $146.74 | $137.46 | $146.36 | $146.36 | 159,834 |
2022-10-12 | $140.77 | $142.43 | $140.18 | $140.81 | $140.81 | 89,163 |
2022-10-11 | $142.43 | $143.16 | $140.16 | $140.77 | $140.77 | 113,748 |
2022-10-10 | $145.05 | $145.82 | $142.52 | $143.37 | $143.37 | 76,952 |
2022-10-07 | $146.48 | $146.48 | $143.65 | $144.49 | $144.49 | 75,445 |
2022-10-06 | $149.02 | $150.25 | $147.69 | $147.96 | $147.96 | 150,970 |
2022-10-05 | $148.57 | $150.82 | $148.14 | $150.09 | $150.09 | 66,841 |
2022-10-04 | $147.52 | $151.05 | $147.52 | $150.98 | $150.98 | 88,397 |
2022-10-03 | $142.80 | $145.91 | $141.31 | $145.01 | $145.01 | 113,626 |
2022-09-30 | $142.75 | $144.66 | $141.07 | $141.24 | $141.24 | 115,307 |
2022-09-29 | $143.05 | $143.69 | $141.54 | $142.75 | $142.75 | 103,436 |
2022-09-28 | $142.16 | $145.55 | $141.87 | $144.78 | $144.78 | 157,858 |
2022-09-27 | $144.93 | $145.54 | $140.84 | $141.97 | $141.97 | 168,378 |
2022-09-26 | $144.33 | $145.72 | $142.39 | $143.27 | $143.27 | 103,297 |
2022-09-23 | $147.28 | $147.63 | $144.27 | $146.44 | $145.55 | 150,335 |
2022-09-22 | $152.50 | $152.50 | $148.87 | $149.22 | $148.31 | 170,502 |
2022-09-21 | $156.39 | $157.08 | $152.29 | $152.37 | $151.44 | 72,834 |
2022-09-20 | $156.52 | $156.81 | $154.39 | $155.65 | $154.70 | 69,320 |
2022-09-19 | $154.76 | $158.11 | $154.76 | $157.89 | $156.93 | 69,432 |
2022-09-16 | $156.36 | $156.83 | $154.81 | $156.62 | $155.67 | 139,452 |
2022-09-15 | $157.73 | $160.29 | $157.73 | $158.25 | $157.29 | 155,177 |
2022-09-14 | $158.95 | $159.35 | $156.75 | $158.08 | $158.08 | 65,850 |
2022-09-13 | $161.37 | $161.75 | $157.88 | $158.47 | $158.47 | 70,043 |
2022-09-12 | $164.44 | $166.00 | $164.10 | $165.10 | $165.10 | 39,569 |
2022-09-09 | $162.46 | $163.95 | $162.46 | $163.66 | $163.66 | 24,762 |
2022-09-08 | $157.58 | $161.58 | $157.16 | $161.48 | $161.48 | 85,734 |
2022-09-07 | $155.29 | $158.95 | $155.29 | $158.70 | $158.70 | 59,435 |
2022-09-06 | $156.73 | $157.16 | $153.93 | $155.79 | $155.79 | 80,530 |
2022-09-02 | $159.14 | $160.31 | $155.41 | $156.11 | $156.11 | 45,152 |
2022-09-01 | $156.34 | $157.47 | $154.33 | $157.35 | $157.35 | 47,008 |
2022-08-31 | $158.70 | $159.37 | $157.00 | $157.09 | $157.09 | 53,723 |
2022-08-30 | $159.57 | $159.85 | $157.05 | $158.17 | $158.17 | 56,096 |
2022-08-29 | $158.83 | $159.92 | $158.21 | $158.74 | $158.74 | 29,875 |
2022-08-26 | $166.35 | $166.35 | $159.93 | $160.00 | $160.00 | 54,077 |
2022-08-25 | $163.56 | $165.68 | $163.53 | $165.64 | $165.64 | 21,490 |
2022-08-24 | $162.11 | $163.77 | $161.96 | $163.05 | $163.05 | 27,020 |
2022-08-23 | $163.00 | $164.11 | $162.48 | $162.55 | $162.55 | 40,240 |
2022-08-22 | $164.29 | $164.29 | $162.89 | $163.26 | $163.26 | 33,213 |
2022-08-19 | $169.27 | $169.27 | $166.28 | $166.77 | $166.77 | 20,996 |
2022-08-18 | $169.77 | $170.48 | $169.29 | $170.24 | $170.24 | 20,493 |
2022-08-17 | $169.57 | $170.79 | $168.85 | $170.08 | $170.08 | 34,404 |
2022-08-16 | $169.93 | $172.03 | $169.66 | $171.48 | $171.48 | 20,167 |
2022-08-15 | $168.40 | $171.03 | $168.31 | $170.59 | $170.59 | 32,188 |
2022-08-12 | $168.62 | $170.03 | $167.93 | $169.93 | $169.93 | 24,686 |
2022-08-11 | $167.86 | $168.91 | $167.22 | $167.66 | $167.66 | 32,689 |
2022-08-10 | $164.54 | $166.86 | $164.54 | $166.23 | $166.23 | 50,526 |
2022-08-09 | $162.04 | $162.10 | $161.36 | $161.99 | $161.99 | 22,438 |
2022-08-08 | $163.54 | $163.95 | $162.10 | $162.15 | $162.15 | 39,310 |
2022-08-05 | $160.44 | $163.29 | $160.44 | $162.99 | $162.99 | 103,250 |
2022-08-04 | $161.32 | $162.03 | $160.79 | $161.51 | $161.51 | 42,140 |
2022-08-03 | $160.00 | $161.78 | $159.73 | $161.34 | $161.34 | 44,360 |
2022-08-02 | $159.60 | $160.54 | $158.11 | $158.81 | $158.81 | 63,240 |
2022-08-01 | $160.32 | $161.65 | $159.13 | $160.96 | $160.96 | 35,931 |
2022-07-29 | $159.88 | $162.14 | $159.88 | $161.68 | $161.68 | 52,792 |
2022-07-28 | $158.14 | $159.99 | $156.52 | $159.80 | $159.80 | 52,212 |
2022-07-27 | $156.45 | $158.80 | $155.33 | $158.07 | $158.07 | 73,312 |
2022-07-26 | $157.53 | $158.33 | $155.54 | $155.90 | $155.90 | 38,057 |
2022-07-25 | $158.59 | $158.96 | $157.68 | $158.35 | $158.35 | 43,643 |
2022-07-22 | $159.29 | $160.12 | $156.54 | $157.67 | $157.67 | 37,238 |
2022-07-21 | $157.00 | $158.98 | $156.26 | $158.91 | $158.91 | 43,525 |
2022-07-20 | $156.56 | $157.85 | $156.32 | $157.72 | $157.72 | 33,388 |
2022-07-19 | $153.84 | $157.30 | $153.84 | $156.89 | $156.89 | 38,432 |
2022-07-18 | $154.24 | $155.76 | $151.47 | $152.05 | $152.05 | 40,814 |
2022-07-15 | $148.98 | $153.00 | $148.66 | $152.31 | $152.31 | 65,665 |
2022-07-14 | $145.49 | $146.90 | $144.05 | $146.56 | $146.56 | 51,557 |
2022-07-13 | $148.10 | $149.21 | $146.46 | $148.57 | $148.57 | 65,548 |
2022-07-12 | $149.47 | $152.31 | $149.47 | $150.02 | $150.02 | 66,011 |
2022-07-11 | $150.49 | $151.40 | $149.85 | $150.65 | $150.65 | 55,927 |
2022-07-08 | $152.19 | $152.73 | $150.75 | $151.87 | $151.87 | 54,866 |
2022-07-07 | $150.87 | $152.50 | $150.87 | $152.25 | $152.25 | 51,153 |
2022-07-06 | $149.76 | $150.70 | $148.36 | $149.56 | $149.56 | 127,001 |
2022-07-05 | $147.57 | $150.36 | $145.88 | $150.36 | $150.36 | 50,565 |
2022-07-01 | $147.67 | $150.38 | $146.36 | $150.04 | $150.04 | 58,249 |
2022-06-30 | $147.98 | $149.70 | $145.25 | $148.22 | $148.22 | 107,926 |
2022-06-29 | $151.25 | $151.76 | $149.70 | $150.29 | $150.29 | 74,075 |
2022-06-28 | $154.58 | $156.21 | $150.98 | $151.16 | $151.16 | 94,575 |
2022-06-27 | $154.90 | $154.90 | $152.42 | $153.07 | $153.07 | 57,169 |
2022-06-24 | $148.99 | $154.01 | $148.98 | $153.97 | $153.97 | 61,200 |
2022-06-23 | $148.82 | $148.98 | $145.87 | $148.31 | $148.31 | 78,609 |
2022-06-22 | $146.50 | $149.59 | $146.50 | $148.41 | $148.41 | 56,301 |
2022-06-21 | $148.93 | $149.75 | $148.13 | $148.81 | $148.81 | 70,881 |
2022-06-17 | $145.14 | $147.25 | $144.12 | $145.62 | $145.62 | 169,599 |
2022-06-16 | $145.75 | $145.75 | $143.65 | $144.83 | $144.83 | 119,486 |
2022-06-15 | $149.14 | $151.49 | $146.72 | $149.28 | $149.28 | 92,116 |
2022-06-14 | $148.59 | $149.80 | $146.10 | $147.23 | $147.23 | 145,996 |
2022-06-13 | $149.23 | $150.51 | $147.33 | $148.05 | $148.05 | 994,981 |
2022-06-10 | $156.71 | $156.98 | $153.57 | $153.63 | $153.63 | 97,700 |
2022-06-09 | $164.21 | $164.25 | $160.04 | $160.07 | $160.07 | 53,820 |
2022-06-08 | $166.61 | $167.31 | $164.81 | $165.36 | $164.57 | 70,098 |
2022-06-07 | $165.38 | $168.32 | $165.38 | $168.06 | $167.26 | 44,451 |
2022-06-06 | $168.28 | $169.76 | $166.62 | $166.75 | $165.96 | 49,057 |
2022-06-03 | $167.39 | $167.76 | $166.33 | $166.40 | $165.61 | 80,426 |
2022-06-02 | $166.10 | $169.01 | $165.45 | $168.95 | $168.15 | 101,839 |
2022-06-01 | $168.00 | $168.73 | $164.52 | $165.95 | $165.16 | 99,690 |
2022-05-31 | $167.32 | $169.74 | $166.65 | $168.71 | $167.91 | 172,156 |
2022-05-27 | $167.00 | $168.98 | $166.71 | $168.88 | $168.08 | 61,740 |
2022-05-26 | $163.52 | $166.73 | $163.52 | $166.03 | $165.24 | 46,409 |
2022-05-25 | $159.10 | $162.84 | $159.10 | $161.76 | $160.99 | 68,760 |
2022-05-24 | $159.91 | $160.30 | $156.65 | $159.86 | $159.10 | 107,615 |
2022-05-23 | $158.06 | $162.11 | $158.06 | $161.18 | $160.41 | 89,737 |
2022-05-20 | $156.58 | $157.55 | $152.10 | $155.56 | $154.82 | 125,222 |
2022-05-19 | $153.96 | $156.49 | $153.64 | $155.14 | $154.40 | 679,498 |
2022-05-18 | $158.40 | $159.11 | $155.31 | $155.98 | $155.24 | 1,087,080 |
2022-05-17 | $158.64 | $160.65 | $157.77 | $160.28 | $159.52 | 1,032,356 |
2022-05-16 | $156.35 | $156.76 | $154.06 | $155.27 | $154.53 | 719,260 |
2022-05-13 | $156.03 | $158.37 | $155.76 | $157.02 | $156.27 | 137,402 |
2022-05-12 | $153.08 | $155.18 | $150.49 | $153.64 | $152.91 | 161,579 |
2022-05-11 | $155.96 | $159.40 | $154.49 | $154.63 | $153.90 | 128,254 |
2022-05-10 | $159.17 | $160.36 | $153.99 | $156.05 | $155.31 | 966,858 |
2022-05-09 | $160.18 | $160.75 | $156.83 | $157.56 | $156.81 | 183,663 |
2022-05-06 | $163.80 | $163.80 | $160.45 | $162.83 | $162.06 | 110,227 |
2022-05-05 | $168.59 | $168.61 | $163.12 | $164.88 | $164.10 | 93,899 |
2022-05-04 | $166.14 | $170.91 | $164.58 | $170.57 | $169.76 | 101,930 |
2022-05-03 | $164.30 | $166.69 | $163.76 | $165.52 | $164.73 | 183,587 |
2022-05-02 | $163.37 | $164.03 | $160.23 | $163.68 | $162.90 | 157,931 |
2022-04-29 | $167.73 | $168.87 | $162.58 | $162.95 | $162.18 | 114,671 |
2022-04-28 | $167.57 | $169.58 | $165.80 | $168.77 | $167.97 | 118,309 |
2022-04-27 | $165.72 | $168.03 | $165.17 | $165.51 | $164.72 | 168,214 |
2022-04-26 | $167.14 | $168.35 | $164.19 | $164.19 | $163.41 | 186,682 |
2022-04-25 | $167.00 | $169.45 | $165.12 | $169.26 | $168.46 | 96,194 |
2022-04-22 | $173.83 | $173.83 | $168.50 | $168.69 | $167.89 | 108,613 |
2022-04-21 | $178.89 | $179.82 | $173.57 | $173.98 | $173.15 | 71,404 |
2022-04-20 | $177.38 | $179.19 | $177.06 | $177.32 | $176.48 | 89,132 |
2022-04-19 | $173.13 | $176.48 | $173.13 | $176.11 | $175.27 | 76,502 |
2022-04-18 | $170.97 | $173.53 | $170.97 | $172.67 | $171.85 | 78,207 |
2022-04-14 | $173.31 | $174.49 | $171.82 | $171.84 | $171.02 | 82,233 |
2022-04-13 | $171.03 | $173.96 | $170.76 | $173.75 | $172.92 | 76,032 |
2022-04-12 | $175.44 | $176.40 | $171.96 | $172.77 | $171.95 | 164,181 |
2022-04-11 | $175.18 | $176.79 | $174.61 | $174.78 | $173.95 | 157,352 |
2022-04-08 | $174.76 | $177.18 | $174.53 | $175.96 | $175.12 | 61,497 |
2022-04-07 | $175.26 | $175.56 | $172.20 | $174.68 | $173.85 | 131,220 |
2022-04-06 | $177.02 | $177.02 | $175.15 | $175.72 | $174.89 | 138,269 |
2022-04-05 | $179.99 | $181.07 | $178.25 | $178.60 | $177.75 | 68,652 |
2022-04-04 | $180.04 | $181.71 | $178.96 | $180.68 | $179.82 | 73,125 |
2022-04-01 | $181.86 | $181.86 | $179.22 | $180.32 | $179.46 | 107,471 |
2022-03-31 | $184.50 | $184.81 | $180.33 | $180.33 | $179.47 | 115,858 |
2022-03-30 | $186.98 | $187.17 | $183.70 | $184.60 | $183.72 | 68,143 |
2022-03-29 | $187.56 | $188.80 | $186.22 | $187.50 | $186.61 | 155,965 |
2022-03-28 | $184.85 | $184.85 | $182.24 | $184.70 | $183.82 | 84,186 |
2022-03-25 | $184.54 | $185.93 | $184.19 | $185.18 | $184.30 | 72,826 |
2022-03-24 | $183.30 | $183.84 | $182.69 | $183.71 | $182.84 | 65,308 |
2022-03-23 | $185.99 | $185.99 | $182.95 | $183.13 | $181.54 | 630,639 |
2022-03-22 | $186.04 | $188.28 | $186.04 | $187.46 | $185.84 | 137,884 |
2022-03-21 | $185.73 | $186.02 | $182.77 | $183.90 | $182.31 | 109,516 |
2022-03-18 | $183.37 | $185.87 | $182.54 | $185.40 | $183.79 | 76,899 |
2022-03-17 | $181.07 | $183.92 | $180.01 | $183.92 | $182.33 | 81,268 |
2022-03-16 | $178.69 | $183.00 | $178.60 | $182.51 | $180.93 | 118,398 |
2022-03-15 | $174.76 | $176.44 | $174.21 | $176.14 | $174.61 | 86,566 |
2022-03-14 | $173.76 | $176.92 | $172.99 | $173.59 | $172.09 | 132,598 |
2022-03-11 | $175.43 | $176.03 | $171.72 | $171.79 | $170.30 | 75,034 |
2022-03-10 | $172.11 | $174.78 | $171.46 | $173.49 | $171.99 | 135,029 |
2022-03-09 | $173.96 | $176.57 | $173.71 | $175.18 | $173.66 | 131,504 |
2022-03-08 | $168.72 | $172.74 | $166.32 | $168.10 | $166.64 | 152,326 |
2022-03-07 | $175.17 | $175.19 | $167.95 | $167.95 | $166.50 | 197,132 |
2022-03-04 | $178.68 | $178.68 | $174.78 | $176.69 | $175.16 | 173,164 |
2022-03-03 | $184.27 | $184.64 | $180.58 | $181.67 | $180.10 | 470,160 |
2022-03-02 | $180.24 | $184.18 | $180.15 | $183.22 | $181.63 | 98,018 |
2022-03-01 | $185.90 | $185.90 | $178.07 | $179.09 | $177.54 | 169,426 |
2022-02-28 | $185.90 | $188.61 | $185.30 | $186.97 | $185.35 | 109,521 |
2022-02-25 | $185.97 | $190.70 | $185.97 | $190.27 | $188.62 | 452,988 |
2022-02-24 | $179.16 | $185.47 | $178.76 | $185.13 | $183.53 | 175,971 |
2022-02-23 | $192.00 | $192.00 | $186.12 | $186.54 | $184.92 | 65,994 |
2022-02-22 | $190.23 | $192.55 | $188.83 | $190.20 | $188.55 | 67,785 |
2022-02-18 | $191.78 | $193.55 | $190.81 | $191.54 | $189.88 | 66,508 |
2022-02-17 | $196.09 | $196.25 | $191.76 | $192.19 | $190.53 | 82,431 |
2022-02-16 | $196.94 | $198.82 | $196.56 | $198.25 | $196.53 | 65,652 |
2022-02-15 | $197.17 | $198.12 | $196.49 | $197.82 | $196.11 | 71,362 |
2022-02-14 | $195.72 | $196.59 | $192.89 | $194.53 | $192.85 | 119,143 |
2022-02-11 | $198.89 | $200.96 | $194.77 | $195.94 | $194.24 | 201,198 |
2022-02-10 | $200.56 | $203.25 | $198.60 | $199.51 | $197.78 | 102,163 |
2022-02-09 | $201.15 | $202.75 | $200.81 | $201.60 | $199.85 | 105,800 |
2022-02-08 | $198.74 | $200.12 | $198.39 | $199.74 | $198.01 | 57,710 |
2022-02-07 | $197.76 | $198.91 | $196.72 | $197.63 | $195.92 | 55,499 |
2022-02-04 | $195.28 | $198.89 | $194.47 | $197.51 | $195.80 | 82,178 |
2022-02-03 | $196.53 | $197.46 | $194.50 | $194.70 | $193.01 | 107,267 |
2022-02-02 | $196.54 | $197.67 | $195.16 | $197.39 | $195.68 | 56,468 |
2022-02-01 | $193.37 | $196.90 | $193.03 | $196.63 | $194.93 | 77,906 |
2022-01-31 | $189.79 | $192.97 | $188.66 | $192.91 | $191.24 | 68,534 |
2022-01-28 | $186.79 | $190.88 | $184.40 | $190.74 | $189.09 | 81,306 |
2022-01-27 | $189.19 | $190.47 | $185.14 | $186.02 | $184.41 | 110,215 |
2022-01-26 | $188.35 | $190.32 | $184.59 | $186.89 | $185.27 | 112,452 |
2022-01-25 | $183.63 | $187.72 | $180.66 | $186.12 | $184.51 | 139,233 |
2022-01-24 | $182.10 | $185.99 | $177.94 | $185.81 | $184.20 | 233,134 |
2022-01-21 | $189.63 | $190.38 | $185.56 | $186.20 | $184.59 | 183,207 |
2022-01-20 | $192.60 | $195.43 | $190.46 | $190.66 | $189.01 | 101,089 |
2022-01-19 | $196.45 | $196.45 | $191.70 | $191.77 | $190.11 | 74,344 |
2022-01-18 | $198.28 | $198.30 | $194.20 | $194.90 | $193.21 | 98,418 |
2022-01-14 | $198.65 | $199.95 | $197.64 | $199.58 | $197.85 | 85,438 |
2022-01-13 | $203.43 | $204.88 | $201.36 | $201.82 | $200.07 | 78,288 |
2022-01-12 | $203.33 | $204.34 | $202.30 | $202.95 | $201.19 | 135,418 |
2022-01-11 | $201.10 | $202.75 | $199.49 | $202.67 | $200.91 | 139,420 |
2022-01-10 | $202.24 | $202.24 | $197.50 | $200.34 | $198.61 | 93,093 |
2022-01-07 | $200.23 | $202.12 | $199.67 | $201.49 | $199.75 | 94,930 |
2022-01-06 | $199.00 | $200.43 | $197.48 | $200.28 | $198.55 | 383,703 |
2022-01-05 | $201.28 | $202.28 | $197.61 | $197.72 | $196.01 | 151,641 |
2022-01-04 | $198.52 | $201.60 | $198.52 | $200.54 | $198.80 | 449,394 |
2022-01-03 | $194.37 | $196.70 | $194.37 | $196.36 | $194.66 | 142,210 |
2021-12-31 | $193.00 | $193.91 | $192.80 | $193.08 | $191.41 | 36,952 |
2021-12-30 | $194.13 | $194.98 | $193.34 | $193.45 | $191.77 | 57,096 |
2021-12-29 | $194.94 | $194.94 | $193.66 | $193.94 | $192.21 | 41,819 |
2021-12-28 | $194.37 | $195.99 | $194.26 | $194.35 | $192.61 | 34,914 |
2021-12-27 | $193.52 | $194.53 | $192.65 | $194.51 | $192.77 | 44,198 |
2021-12-23 | $192.90 | $193.85 | $192.90 | $193.03 | $191.30 | 32,211 |
2021-12-22 | $189.83 | $191.78 | $189.52 | $191.64 | $189.93 | 48,959 |
2021-12-21 | $187.58 | $190.49 | $187.58 | $190.10 | $188.40 | 67,724 |
2021-12-20 | $186.22 | $186.22 | $183.52 | $185.36 | $183.70 | 133,126 |
2021-12-17 | $191.87 | $191.87 | $188.00 | $189.51 | $187.81 | 55,525 |
2021-12-16 | $193.99 | $194.86 | $192.54 | $193.33 | $191.60 | 78,804 |
2021-12-15 | $191.32 | $191.79 | $188.50 | $191.51 | $189.80 | 58,266 |
2021-12-14 | $189.56 | $192.60 | $189.56 | $190.45 | $188.75 | 68,420 |
2021-12-13 | $192.43 | $192.43 | $189.88 | $190.24 | $188.54 | 56,195 |
2021-12-10 | $195.10 | $195.10 | $192.72 | $193.97 | $191.53 | 36,422 |
2021-12-09 | $193.41 | $194.89 | $192.90 | $193.94 | $191.50 | 39,047 |
2021-12-08 | $195.20 | $195.67 | $193.86 | $194.40 | $191.96 | 59,958 |
2021-12-07 | $193.59 | $195.75 | $193.39 | $195.01 | $192.56 | 47,125 |
2021-12-06 | $190.43 | $192.97 | $189.41 | $191.02 | $188.62 | 244,120 |
2021-12-03 | $191.94 | $191.94 | $186.46 | $187.87 | $185.51 | 195,247 |
2021-12-02 | $186.94 | $192.27 | $186.79 | $191.61 | $189.20 | 313,347 |
2021-12-01 | $191.30 | $192.35 | $185.42 | $185.43 | $183.10 | 147,150 |
2021-11-30 | $190.18 | $190.94 | $187.69 | $188.02 | $185.66 | 98,108 |
2021-11-29 | $194.22 | $194.87 | $190.96 | $192.64 | $190.22 | 59,015 |
2021-11-26 | $192.38 | $192.95 | $189.91 | $192.00 | $189.59 | 48,200 |
2021-11-24 | $198.19 | $199.67 | $197.64 | $199.28 | $196.78 | 54,715 |
2021-11-23 | $196.60 | $198.71 | $196.23 | $198.50 | $196.01 | 100,314 |
2021-11-22 | $196.87 | $197.60 | $195.52 | $195.56 | $193.10 | 72,476 |
2021-11-19 | $195.38 | $195.90 | $193.59 | $194.74 | $192.29 | 75,600 |
2021-11-18 | $198.96 | $198.97 | $196.46 | $197.34 | $194.86 | 64,071 |
2021-11-17 | $200.54 | $200.54 | $197.62 | $198.57 | $196.08 | 62,070 |
2021-11-16 | $201.63 | $202.59 | $200.53 | $201.60 | $199.07 | 114,307 |
2021-11-15 | $202.06 | $202.66 | $200.92 | $201.29 | $198.76 | 41,264 |
2021-11-12 | $201.02 | $201.28 | $199.72 | $201.21 | $198.68 | 42,374 |
2021-11-11 | $200.73 | $201.06 | $199.84 | $200.44 | $197.92 | 50,788 |
2021-11-10 | $200.34 | $201.61 | $199.59 | $200.20 | $197.69 | 70,276 |
2021-11-09 | $200.75 | $200.92 | $198.94 | $200.34 | $197.82 | 151,018 |
2021-11-08 | $201.97 | $202.85 | $201.30 | $201.71 | $199.18 | 63,509 |
2021-11-05 | $201.15 | $202.40 | $199.87 | $200.68 | $198.16 | 49,688 |
2021-11-04 | $201.42 | $201.42 | $198.19 | $199.49 | $196.98 | 58,366 |
2021-11-03 | $200.32 | $202.04 | $199.95 | $201.38 | $198.85 | 104,863 |
2021-11-02 | $200.55 | $201.05 | $199.71 | $200.52 | $198.00 | 51,242 |
2021-11-01 | $201.28 | $201.36 | $199.84 | $200.46 | $197.94 | 42,756 |
2021-10-29 | $199.93 | $200.50 | $199.32 | $199.75 | $197.24 | 33,296 |
2021-10-28 | $199.20 | $199.92 | $198.76 | $199.72 | $197.21 | 41,813 |
2021-10-27 | $201.77 | $201.96 | $197.83 | $197.88 | $195.39 | 57,671 |
2021-10-26 | $204.52 | $205.00 | $203.52 | $203.52 | $200.96 | 66,796 |
2021-10-25 | $204.58 | $204.58 | $203.16 | $203.56 | $201.00 | 42,319 |
2021-10-22 | $201.41 | $203.43 | $201.41 | $203.29 | $200.74 | 33,676 |
2021-10-21 | $201.59 | $201.60 | $199.76 | $200.80 | $198.28 | 39,300 |
2021-10-20 | $200.51 | $201.57 | $199.72 | $201.45 | $198.92 | 40,456 |
2021-10-19 | $199.61 | $200.47 | $198.70 | $200.47 | $197.95 | 101,380 |
2021-10-18 | $197.66 | $199.16 | $197.06 | $198.53 | $196.04 | 47,248 |
2021-10-15 | $196.33 | $198.79 | $196.13 | $197.86 | $195.37 | 55,630 |
2021-10-14 | $193.29 | $194.29 | $191.73 | $194.22 | $191.78 | 80,234 |
2021-10-13 | $192.41 | $192.41 | $189.03 | $190.99 | $188.59 | 53,894 |
2021-10-12 | $192.59 | $193.41 | $191.56 | $192.12 | $189.71 | 66,390 |
2021-10-11 | $195.64 | $196.56 | $192.55 | $192.61 | $190.19 | 49,920 |
2021-10-08 | $194.56 | $196.12 | $194.56 | $195.21 | $192.76 | 37,884 |
2021-10-07 | $194.69 | $196.21 | $194.12 | $194.38 | $191.94 | 50,436 |
2021-10-06 | $190.67 | $192.86 | $189.36 | $192.74 | $190.32 | 91,101 |
2021-10-05 | $191.06 | $193.55 | $189.97 | $192.44 | $190.02 | 98,341 |
2021-10-04 | $191.62 | $193.06 | $188.81 | $189.64 | $187.26 | 218,996 |
2021-10-01 | $188.68 | $192.82 | $188.06 | $191.94 | $189.53 | 64,229 |
2021-09-30 | $192.12 | $192.16 | $188.07 | $188.18 | $185.82 | 114,453 |
2021-09-29 | $191.59 | $192.08 | $190.53 | $191.33 | $188.93 | 73,901 |
2021-09-28 | $194.13 | $194.45 | $190.70 | $191.06 | $188.66 | 108,988 |
2021-09-27 | $193.19 | $194.84 | $193.19 | $194.42 | $191.98 | 65,893 |
2021-09-24 | $190.47 | $192.45 | $190.47 | $191.99 | $189.58 | 33,339 |
2021-09-23 | $188.15 | $191.98 | $188.15 | $191.40 | $188.28 | 47,459 |
2021-09-22 | $185.06 | $187.27 | $185.06 | $185.98 | $182.94 | 37,098 |
2021-09-21 | $184.30 | $184.84 | $182.38 | $183.06 | $180.07 | 115,705 |
2021-09-20 | $183.18 | $183.63 | $180.36 | $183.08 | $180.09 | 109,837 |
2021-09-17 | $188.53 | $188.90 | $187.17 | $187.66 | $184.60 | 37,502 |
2021-09-16 | $189.76 | $190.29 | $187.82 | $188.51 | $185.43 | 40,175 |
2021-09-15 | $186.97 | $189.29 | $186.72 | $188.77 | $185.69 | 48,633 |
2021-09-14 | $189.94 | $190.68 | $186.41 | $187.01 | $183.96 | 64,962 |
2021-09-13 | $189.07 | $189.48 | $188.14 | $189.45 | $186.36 | 47,932 |
2021-09-10 | $190.46 | $190.46 | $187.58 | $187.64 | $184.58 | 73,638 |
2021-09-09 | $188.74 | $190.86 | $188.35 | $189.14 | $186.05 | 36,164 |
2021-09-08 | $188.66 | $189.50 | $187.68 | $188.64 | $185.56 | 45,550 |
2021-09-07 | $190.19 | $190.86 | $189.04 | $189.06 | $185.97 | 51,035 |
2021-09-03 | $190.27 | $190.49 | $189.45 | $189.72 | $186.62 | 25,372 |
2021-09-02 | $191.17 | $191.17 | $189.82 | $190.35 | $187.24 | 34,301 |
2021-09-01 | $191.70 | $191.70 | $189.99 | $190.62 | $187.51 | 77,177 |
2021-08-31 | $192.27 | $193.11 | $191.11 | $191.46 | $188.34 | 55,311 |
2021-08-30 | $195.17 | $195.17 | $191.97 | $192.03 | $188.90 | 78,924 |
2021-08-27 | $192.41 | $194.96 | $192.41 | $194.88 | $191.70 | 92,271 |
2021-08-26 | $193.92 | $194.20 | $191.98 | $192.23 | $189.09 | 68,994 |
2021-08-25 | $191.84 | $194.34 | $191.68 | $193.30 | $190.15 | 42,575 |
2021-08-24 | $190.44 | $191.61 | $190.44 | $191.31 | $188.19 | 28,279 |
2021-08-23 | $189.21 | $190.38 | $189.21 | $189.81 | $186.71 | 32,860 |
2021-08-20 | $186.95 | $187.96 | $186.21 | $187.82 | $184.75 | 155,300 |
2021-08-19 | $185.85 | $188.00 | $185.55 | $186.54 | $183.50 | 89,713 |
2021-08-18 | $189.82 | $191.22 | $188.23 | $188.37 | $185.30 | 84,278 |
2021-08-17 | $191.47 | $192.06 | $188.93 | $190.69 | $187.58 | 49,390 |
2021-08-16 | $191.52 | $192.58 | $189.93 | $192.58 | $189.44 | 48,467 |
2021-08-13 | $194.44 | $194.44 | $192.48 | $192.93 | $189.78 | 39,477 |
2021-08-12 | $194.50 | $194.50 | $193.07 | $194.16 | $190.99 | 48,471 |
2021-08-11 | $193.16 | $194.22 | $192.50 | $194.22 | $191.05 | 80,089 |
2021-08-10 | $191.49 | $193.02 | $191.12 | $192.70 | $189.55 | 233,809 |
2021-08-09 | $191.26 | $192.08 | $190.14 | $191.39 | $188.27 | 46,174 |
2021-08-06 | $189.73 | $191.89 | $189.73 | $191.38 | $188.26 | 91,758 |
2021-08-05 | $186.50 | $188.02 | $186.50 | $187.99 | $184.92 | 69,944 |
2021-08-04 | $184.75 | $186.81 | $184.71 | $185.50 | $182.47 | 84,784 |
2021-08-03 | $186.09 | $186.41 | $183.05 | $186.25 | $183.21 | 59,665 |
2021-08-02 | $187.04 | $189.10 | $185.04 | $185.22 | $182.20 | 97,845 |
2021-07-30 | $187.19 | $188.44 | $185.99 | $186.31 | $183.27 | 65,326 |
2021-07-29 | $187.25 | $188.75 | $186.46 | $187.81 | $184.74 | 58,359 |
2021-07-28 | $186.62 | $186.78 | $184.98 | $185.79 | $182.76 | 72,137 |
2021-07-27 | $184.95 | $186.87 | $184.63 | $186.10 | $183.06 | 117,204 |
2021-07-26 | $184.90 | $186.41 | $184.90 | $186.41 | $183.37 | 111,392 |
2021-07-23 | $185.71 | $186.71 | $184.90 | $185.39 | $182.36 | 87,403 |
2021-07-22 | $185.72 | $185.73 | $183.25 | $184.37 | $181.36 | 116,120 |
2021-07-21 | $184.19 | $186.50 | $183.75 | $185.77 | $182.74 | 108,724 |
2021-07-20 | $178.12 | $183.74 | $177.85 | $182.69 | $179.71 | 110,092 |
2021-07-19 | $179.90 | $180.34 | $177.40 | $178.30 | $175.39 | 173,451 |
2021-07-16 | $188.00 | $188.00 | $183.75 | $184.07 | $181.07 | 46,022 |
2021-07-15 | $184.47 | $187.69 | $184.47 | $186.80 | $183.75 | 108,163 |
2021-07-14 | $186.50 | $187.28 | $184.08 | $186.00 | $182.96 | 196,540 |
2021-07-13 | $187.38 | $187.38 | $185.70 | $186.32 | $183.28 | 65,871 |
2021-07-12 | $185.00 | $188.00 | $184.58 | $187.79 | $184.73 | 78,266 |
2021-07-09 | $183.27 | $185.87 | $183.22 | $185.73 | $182.70 | 52,070 |
2021-07-08 | $180.58 | $182.22 | $179.89 | $180.86 | $177.91 | 93,401 |
2021-07-07 | $183.63 | $184.62 | $182.66 | $184.23 | $181.22 | 55,029 |
2021-07-06 | $186.65 | $186.65 | $183.22 | $184.29 | $181.28 | 51,137 |
2021-07-02 | $186.59 | $187.02 | $186.11 | $186.86 | $183.81 | 39,765 |
2021-07-01 | $185.88 | $186.63 | $185.35 | $186.63 | $183.58 | 61,887 |
2021-06-30 | $184.30 | $185.62 | $184.25 | $185.23 | $182.21 | 120,744 |
2021-06-29 | $186.26 | $186.79 | $184.41 | $184.84 | $181.82 | 111,294 |
2021-06-28 | $186.76 | $186.76 | $184.29 | $185.31 | $182.29 | 50,737 |
2021-06-25 | $186.10 | $187.48 | $185.15 | $187.20 | $184.14 | 52,393 |
2021-06-24 | $184.29 | $185.39 | $183.47 | $185.03 | $182.01 | 67,407 |
2021-06-23 | $183.02 | $183.68 | $182.64 | $182.96 | $179.97 | 88,145 |
2021-06-22 | $182.12 | $183.09 | $180.45 | $182.40 | $179.42 | 96,024 |
2021-06-21 | $178.95 | $181.94 | $178.91 | $181.81 | $178.84 | 81,279 |
2021-06-18 | $179.35 | $179.54 | $177.49 | $177.56 | $174.66 | 130,016 |
2021-06-17 | $186.60 | $186.60 | $180.79 | $181.43 | $178.47 | 88,231 |
2021-06-16 | $185.82 | $186.65 | $183.51 | $185.85 | $182.82 | 52,297 |
2021-06-15 | $185.93 | $186.65 | $184.84 | $186.03 | $182.99 | 179,866 |
2021-06-14 | $186.84 | $187.03 | $184.59 | $185.48 | $182.45 | 91,647 |
2021-06-11 | $186.40 | $187.27 | $186.31 | $187.15 | $184.10 | 70,697 |
2021-06-10 | $189.17 | $189.68 | $185.91 | $186.14 | $183.10 | 53,065 |
2021-06-09 | $189.26 | $189.28 | $188.18 | $188.18 | $184.73 | 37,583 |
2021-06-08 | $189.44 | $190.54 | $188.19 | $190.05 | $186.56 | 49,510 |
2021-06-07 | $191.36 | $191.37 | $189.91 | $190.19 | $186.70 | 82,141 |
2021-06-04 | $190.78 | $190.83 | $189.15 | $190.76 | $187.26 | 106,404 |
2021-06-03 | $189.35 | $191.20 | $189.35 | $190.23 | $186.74 | 397,822 |
2021-06-02 | $189.97 | $190.70 | $189.36 | $190.02 | $186.53 | 87,233 |
2021-06-01 | $190.26 | $190.71 | $189.06 | $189.30 | $185.83 | 103,149 |
2021-05-28 | $188.73 | $188.73 | $187.20 | $188.34 | $184.88 | 77,132 |
2021-05-27 | $188.30 | $188.66 | $187.16 | $188.26 | $184.80 | 68,263 |
2021-05-26 | $186.81 | $187.22 | $185.51 | $186.52 | $183.10 | 538,286 |
2021-05-25 | $188.51 | $189.50 | $185.89 | $186.08 | $182.66 | 93,427 |
2021-05-24 | $187.88 | $188.32 | $186.92 | $187.84 | $184.39 | 258,528 |
2021-05-21 | $185.79 | $187.77 | $185.79 | $186.72 | $183.29 | 174,143 |
2021-05-20 | $184.46 | $185.91 | $183.51 | $184.89 | $181.50 | 472,236 |
2021-05-19 | $183.01 | $184.43 | $181.46 | $184.36 | $180.98 | 94,911 |
2021-05-18 | $188.23 | $188.50 | $185.48 | $185.57 | $182.16 | 76,945 |
2021-05-17 | $187.45 | $188.21 | $186.31 | $188.10 | $184.65 | 42,381 |
2021-05-14 | $185.97 | $187.99 | $185.57 | $187.72 | $184.27 | 73,322 |
2021-05-13 | $181.37 | $185.59 | $181.37 | $184.69 | $181.30 | 105,759 |
2021-05-12 | $185.34 | $186.15 | $180.87 | $181.23 | $177.90 | 136,590 |
2021-05-11 | $184.54 | $186.51 | $183.45 | $184.35 | $180.97 | 98,650 |
2021-05-10 | $189.08 | $189.72 | $186.55 | $186.64 | $183.21 | 252,668 |
2021-05-07 | $185.57 | $188.18 | $185.57 | $188.08 | $184.63 | 1,334,425 |
2021-05-06 | $185.71 | $187.17 | $184.08 | $187.17 | $183.73 | 727,520 |
2021-05-05 | $185.14 | $185.80 | $184.76 | $184.88 | $181.49 | 53,973 |
2021-05-04 | $182.45 | $184.11 | $180.83 | $184.00 | $180.62 | 61,199 |
2021-05-03 | $184.29 | $184.49 | $182.94 | $183.07 | $179.71 | 26,919 |
2021-04-30 | $183.83 | $183.83 | $182.43 | $182.72 | $179.37 | 23,577 |
2021-04-29 | $183.82 | $185.30 | $183.04 | $185.04 | $181.64 | 33,942 |
2021-04-28 | $182.03 | $182.83 | $182.03 | $182.49 | $179.14 | 33,420 |
2021-04-27 | $180.32 | $181.48 | $179.94 | $181.43 | $178.10 | 24,936 |
2021-04-26 | $179.65 | $181.48 | $179.65 | $179.97 | $176.67 | 32,374 |
2021-04-23 | $175.51 | $179.70 | $175.51 | $179.02 | $175.73 | 15,981 |
2021-04-22 | $177.25 | $177.65 | $175.05 | $175.41 | $172.19 | 19,358 |
2021-04-21 | $173.93 | $176.99 | $173.93 | $176.91 | $173.66 | 29,763 |
2021-04-20 | $176.75 | $176.75 | $173.65 | $174.29 | $171.09 | 69,268 |
2021-04-19 | $178.44 | $178.79 | $177.70 | $178.07 | $174.80 | 69,631 |
2021-04-16 | $179.10 | $179.10 | $177.63 | $178.53 | $175.25 | 21,466 |
2021-04-15 | $178.26 | $178.26 | $176.00 | $177.53 | $174.27 | 30,989 |
2021-04-14 | $175.69 | $178.48 | $175.45 | $177.25 | $174.00 | 32,562 |
2021-04-13 | $177.30 | $177.30 | $175.37 | $176.06 | $172.83 | 37,880 |
2021-04-12 | $177.29 | $177.98 | $177.12 | $177.95 | $174.68 | 28,665 |
2021-04-09 | $177.07 | $177.40 | $176.33 | $177.39 | $174.13 | 38,077 |
2021-04-08 | $175.29 | $176.16 | $174.15 | $175.95 | $172.72 | 39,279 |
2021-04-07 | $175.01 | $175.84 | $174.52 | $175.40 | $172.18 | 35,964 |
2021-04-06 | $174.77 | $175.19 | $174.00 | $174.74 | $171.53 | 43,316 |
2021-04-05 | $175.60 | $175.93 | $174.59 | $175.03 | $171.82 | 55,714 |
2021-04-01 | $171.19 | $173.72 | $171.19 | $173.65 | $170.46 | 42,857 |
2021-03-31 | $172.03 | $172.66 | $171.21 | $171.27 | $168.13 | 77,443 |
2021-03-30 | $171.98 | $173.09 | $171.81 | $172.17 | $169.01 | 63,330 |
2021-03-29 | $171.46 | $172.23 | $169.65 | $171.12 | $167.98 | 106,661 |
2021-03-26 | $172.14 | $173.53 | $170.96 | $173.44 | $170.26 | 49,156 |
2021-03-25 | $167.58 | $170.57 | $166.22 | $170.26 | $167.13 | 163,427 |
2021-03-24 | $168.74 | $171.10 | $168.38 | $168.38 | $164.76 | 88,224 |
2021-03-23 | $169.76 | $170.37 | $167.36 | $167.82 | $164.21 | 69,902 |
2021-03-22 | $171.28 | $171.49 | $170.10 | $170.38 | $166.72 | 34,794 |
2021-03-19 | $173.98 | $173.98 | $171.30 | $172.37 | $168.66 | 59,943 |
2021-03-18 | $176.92 | $178.80 | $174.91 | $175.29 | $171.52 | 140,769 |
2021-03-17 | $175.68 | $176.31 | $173.99 | $175.43 | $171.66 | 43,577 |
2021-03-16 | $175.48 | $175.48 | $173.73 | $174.58 | $170.83 | 31,081 |
2021-03-15 | $177.37 | $177.37 | $174.30 | $175.99 | $172.21 | 61,399 |
2021-03-12 | $176.65 | $177.10 | $175.94 | $176.75 | $172.95 | 49,971 |
2021-03-11 | $174.46 | $176.00 | $173.65 | $175.04 | $171.28 | 63,450 |
2021-03-10 | $172.16 | $174.88 | $171.95 | $174.45 | $170.70 | 58,434 |
2021-03-09 | $171.91 | $173.53 | $169.84 | $171.32 | $167.64 | 75,850 |
2021-03-08 | $171.01 | $174.48 | $170.60 | $172.49 | $168.78 | 206,357 |
2021-03-05 | $169.82 | $169.96 | $164.86 | $169.91 | $166.26 | 45,870 |
2021-03-04 | $168.90 | $170.25 | $164.56 | $167.01 | $163.42 | 210,951 |
2021-03-03 | $168.76 | $171.20 | $168.76 | $169.13 | $165.49 | 68,100 |
2021-03-02 | $168.73 | $169.32 | $168.00 | $168.15 | $164.54 | 60,122 |
2021-03-01 | $166.81 | $169.75 | $166.81 | $168.87 | $165.24 | 54,217 |
2021-02-26 | $166.38 | $166.87 | $163.45 | $163.81 | $160.29 | 47,946 |
2021-02-25 | $171.38 | $171.38 | $166.25 | $166.85 | $163.26 | 91,000 |
2021-02-24 | $166.56 | $170.54 | $166.56 | $170.37 | $166.71 | 85,220 |
2021-02-23 | $165.12 | $166.35 | $164.00 | $166.07 | $162.50 | 67,107 |
2021-02-22 | $162.13 | $165.36 | $162.13 | $164.62 | $161.08 | 35,456 |
2021-02-19 | $162.26 | $163.65 | $162.26 | $163.16 | $159.65 | 37,222 |
2021-02-18 | $160.59 | $161.78 | $160.12 | $161.48 | $158.01 | 38,615 |
2021-02-17 | $160.98 | $162.22 | $160.52 | $162.06 | $158.58 | 33,562 |
2021-02-16 | $160.84 | $162.50 | $160.47 | $161.89 | $158.41 | 42,298 |
2021-02-12 | $157.53 | $159.53 | $157.53 | $159.32 | $155.90 | 23,493 |
2021-02-11 | $158.71 | $159.14 | $156.83 | $158.12 | $154.72 | 25,819 |
2021-02-10 | $158.53 | $158.65 | $157.50 | $157.82 | $154.43 | 24,730 |
2021-02-09 | $157.17 | $158.17 | $156.58 | $157.87 | $154.48 | 35,068 |
2021-02-08 | $157.22 | $157.94 | $157.06 | $157.81 | $154.42 | 52,849 |
2021-02-05 | $157.75 | $157.75 | $156.19 | $156.43 | $153.07 | 44,608 |
2021-02-04 | $153.44 | $156.43 | $153.44 | $156.43 | $153.07 | 60,794 |
2021-02-03 | $151.82 | $152.78 | $151.66 | $152.50 | $149.22 | 288,699 |
2021-02-02 | $149.53 | $152.69 | $149.53 | $151.96 | $148.69 | 107,026 |
2021-02-01 | $147.03 | $148.05 | $146.23 | $147.96 | $144.78 | 32,662 |
2021-01-29 | $148.41 | $148.64 | $144.95 | $145.36 | $142.24 | 49,147 |
2021-01-28 | $147.39 | $150.15 | $147.39 | $148.66 | $145.46 | 66,381 |
2021-01-27 | $147.92 | $148.34 | $145.24 | $145.56 | $142.43 | 62,603 |
2021-01-26 | $151.91 | $151.97 | $150.29 | $150.29 | $147.06 | 30,458 |
2021-01-25 | $151.52 | $151.52 | $149.00 | $151.26 | $148.01 | 229,336 |
2021-01-22 | $152.01 | $153.29 | $152.01 | $152.60 | $149.32 | 31,587 |
2021-01-21 | $155.63 | $155.63 | $153.79 | $153.81 | $150.50 | 58,857 |
2021-01-20 | $156.15 | $156.15 | $155.18 | $155.57 | $152.23 | 69,583 |
2021-01-19 | $156.18 | $156.55 | $154.99 | $155.59 | $152.25 | 84,054 |
2021-01-15 | $156.12 | $156.46 | $154.54 | $155.13 | $151.80 | 90,494 |
2021-01-14 | $159.39 | $159.64 | $158.19 | $158.24 | $154.84 | 128,090 |
2021-01-13 | $158.91 | $159.09 | $157.87 | $158.72 | $155.31 | 264,024 |
2021-01-12 | $158.69 | $159.41 | $158.00 | $158.87 | $155.46 | 203,452 |
2021-01-11 | $155.97 | $158.05 | $155.60 | $157.78 | $154.39 | 75,078 |
2021-01-08 | $157.87 | $157.87 | $155.26 | $157.25 | $153.87 | 63,922 |
2021-01-07 | $157.22 | $158.91 | $157.01 | $157.35 | $153.97 | 57,362 |
2021-01-06 | $151.44 | $156.18 | $151.44 | $154.67 | $151.35 | 159,034 |
2021-01-05 | $148.29 | $149.60 | $147.62 | $149.04 | $145.84 | 136,202 |
2021-01-04 | $151.11 | $151.11 | $147.20 | $148.45 | $145.26 | 34,090 |
2020-12-31 | $148.42 | $150.13 | $148.38 | $150.05 | $146.82 | 70,504 |
2020-12-30 | $147.88 | $148.81 | $147.88 | $148.42 | $145.23 | 20,714 |
2020-12-29 | $148.72 | $148.72 | $147.23 | $147.34 | $144.11 | 30,444 |
2020-12-28 | $147.82 | $148.41 | $147.21 | $147.77 | $144.53 | 32,440 |
2020-12-24 | $146.97 | $146.97 | $145.47 | $146.46 | $143.25 | 16,752 |
2020-12-23 | $145.15 | $147.02 | $145.15 | $146.15 | $142.94 | 35,001 |
2020-12-22 | $145.69 | $146.00 | $144.07 | $144.17 | $141.01 | 57,049 |
2020-12-21 | $144.93 | $146.31 | $143.26 | $145.58 | $142.38 | 50,590 |
2020-12-18 | $145.29 | $145.29 | $143.26 | $143.98 | $140.82 | 202,300 |
2020-12-17 | $145.06 | $145.10 | $144.56 | $144.91 | $141.73 | 22,097 |
2020-12-16 | $144.17 | $144.50 | $143.75 | $144.29 | $141.12 | 32,434 |
2020-12-15 | $143.02 | $144.38 | $142.15 | $144.02 | $140.86 | 32,296 |
2020-12-14 | $144.53 | $144.53 | $141.78 | $141.78 | $138.67 | 21,900 |
2020-12-11 | $143.25 | $143.72 | $142.35 | $143.43 | $139.54 | 36,215 |
2020-12-10 | $144.01 | $145.12 | $143.81 | $145.02 | $141.08 | 44,545 |
2020-12-09 | $146.47 | $146.47 | $144.47 | $145.01 | $141.07 | 44,106 |
2020-12-08 | $144.63 | $145.69 | $144.63 | $145.59 | $141.64 | 127,547 |
2020-12-07 | $145.50 | $146.16 | $145.18 | $145.66 | $141.70 | 58,359 |
2020-12-04 | $145.03 | $146.27 | $145.03 | $146.22 | $142.25 | 52,482 |
2020-12-03 | $144.60 | $144.99 | $143.53 | $143.97 | $140.06 | 158,432 |
2020-12-02 | $142.42 | $144.50 | $142.42 | $144.31 | $140.39 | 31,049 |
2020-12-01 | $143.27 | $143.96 | $142.64 | $142.83 | $138.95 | 26,986 |
2020-11-30 | $142.69 | $142.70 | $140.46 | $140.74 | $136.92 | 25,216 |
2020-11-27 | $144.09 | $144.09 | $143.04 | $143.26 | $139.37 | 20,793 |
2020-11-25 | $143.48 | $143.81 | $142.23 | $143.75 | $139.85 | 65,224 |
2020-11-24 | $141.48 | $144.20 | $141.41 | $144.02 | $140.11 | 70,427 |
2020-11-23 | $137.74 | $139.41 | $137.74 | $139.01 | $135.24 | 37,198 |
2020-11-20 | $137.31 | $137.36 | $136.07 | $136.17 | $132.47 | 36,720 |
2020-11-19 | $136.89 | $137.93 | $135.85 | $137.72 | $133.98 | 54,607 |
2020-11-18 | $139.26 | $140.24 | $137.41 | $137.41 | $133.68 | 60,071 |
2020-11-17 | $137.46 | $138.74 | $136.53 | $138.57 | $134.81 | 31,194 |
2020-11-16 | $139.82 | $139.82 | $137.86 | $139.08 | $135.30 | 63,281 |
2020-11-13 | $134.81 | $136.79 | $134.81 | $136.22 | $132.52 | 98,313 |
2020-11-12 | $135.04 | $135.04 | $132.96 | $134.10 | $130.46 | 73,432 |
2020-11-11 | $138.06 | $138.06 | $135.70 | $136.40 | $132.70 | 135,114 |
2020-11-10 | $137.19 | $137.73 | $135.85 | $137.15 | $133.43 | 94,563 |
2020-11-09 | $136.14 | $139.48 | $136.14 | $137.41 | $133.68 | 159,360 |
2020-11-06 | $128.12 | $128.12 | $125.91 | $126.28 | $122.85 | 45,418 |
2020-11-05 | $125.61 | $128.28 | $125.61 | $127.53 | $124.07 | 104,346 |
2020-11-04 | $123.75 | $126.07 | $122.42 | $124.13 | $120.76 | 47,769 |
2020-11-03 | $123.86 | $125.52 | $123.58 | $124.80 | $121.41 | 79,374 |
2020-11-02 | $121.04 | $122.34 | $120.84 | $121.70 | $118.40 | 84,856 |
2020-10-30 | $118.67 | $119.62 | $117.66 | $119.49 | $116.25 | 65,077 |
2020-10-29 | $118.15 | $120.25 | $116.64 | $119.60 | $116.35 | 77,715 |
2020-10-28 | $119.46 | $119.66 | $117.91 | $118.36 | $115.15 | 75,771 |
2020-10-27 | $124.71 | $124.71 | $122.38 | $122.42 | $119.10 | 46,958 |
2020-10-26 | $126.24 | $126.24 | $123.46 | $124.82 | $121.43 | 96,334 |
2020-10-23 | $128.38 | $128.48 | $126.82 | $127.80 | $124.33 | 217,222 |
2020-10-22 | $125.57 | $127.89 | $125.47 | $127.59 | $124.13 | 176,505 |
2020-10-21 | $126.34 | $126.74 | $125.37 | $125.37 | $121.97 | 84,042 |
2020-10-20 | $125.98 | $127.85 | $125.98 | $126.27 | $122.84 | 139,451 |
2020-10-19 | $127.79 | $127.79 | $125.09 | $125.32 | $121.92 | 116,274 |
2020-10-16 | $127.50 | $128.17 | $126.96 | $127.45 | $123.99 | 137,569 |
2020-10-15 | $125.31 | $127.31 | $125.17 | $127.20 | $123.75 | 217,759 |
2020-10-14 | $128.21 | $128.44 | $126.50 | $126.64 | $123.20 | 244,422 |
2020-10-13 | $129.64 | $129.90 | $127.67 | $128.04 | $124.56 | 256,587 |
2020-10-12 | $129.26 | $130.56 | $129.26 | $130.21 | $126.67 | 167,389 |
2020-10-09 | $129.12 | $129.69 | $128.01 | $129.04 | $125.54 | 624,401 |
2020-10-08 | $127.38 | $128.70 | $127.26 | $128.47 | $124.98 | 719,729 |
2020-10-07 | $125.71 | $127.19 | $125.66 | $126.60 | $123.16 | 4,700,871 |
2020-10-06 | $127.05 | $128.03 | $124.29 | $124.59 | $121.21 | 106,934 |
2020-10-05 | $125.05 | $126.04 | $124.78 | $125.88 | $122.46 | 61,923 |
2020-10-02 | $120.89 | $124.51 | $120.89 | $123.85 | $120.49 | 114,386 |
2020-10-01 | $122.65 | $123.77 | $122.15 | $123.12 | $119.78 | 397,793 |
2020-09-30 | $121.17 | $123.24 | $121.17 | $122.02 | $118.71 | 67,734 |
2020-09-29 | $121.94 | $121.98 | $120.45 | $120.75 | $117.47 | 57,695 |
2020-09-28 | $120.86 | $122.71 | $120.86 | $121.99 | $118.68 | 39,661 |
2020-09-25 | $117.05 | $119.51 | $116.81 | $119.13 | $115.90 | 49,097 |
2020-09-24 | $117.22 | $119.30 | $116.07 | $117.69 | $114.49 | 120,514 |
2020-09-23 | $120.29 | $120.83 | $117.17 | $117.27 | $114.09 | 42,675 |
2020-09-22 | $121.39 | $121.95 | $119.58 | $120.75 | $116.86 | 93,895 |
2020-09-21 | $122.09 | $122.09 | $119.75 | $121.26 | $117.35 | 77,792 |
2020-09-18 | $125.22 | $125.72 | $124.25 | $124.75 | $120.73 | 45,602 |
2020-09-17 | $124.83 | $126.09 | $124.54 | $125.30 | $121.26 | 51,112 |
2020-09-16 | $125.69 | $128.03 | $125.35 | $126.62 | $122.54 | 47,067 |
2020-09-15 | $127.32 | $127.32 | $125.18 | $125.27 | $121.23 | 55,436 |
2020-09-14 | $125.77 | $127.59 | $125.65 | $126.73 | $122.64 | 41,505 |
2020-09-11 | $124.13 | $124.96 | $123.56 | $124.53 | $120.51 | 56,739 |
2020-09-10 | $126.36 | $127.23 | $123.56 | $123.82 | $119.83 | 58,474 |
2020-09-09 | $125.92 | $126.63 | $124.88 | $125.74 | $121.69 | 60,256 |
2020-09-08 | $126.83 | $126.83 | $124.17 | $124.44 | $120.43 | 70,041 |
2020-09-04 | $129.57 | $130.11 | $125.99 | $128.10 | $123.97 | 64,208 |
2020-09-03 | $130.87 | $132.11 | $127.23 | $127.97 | $123.84 | 67,435 |
2020-09-02 | $129.13 | $130.91 | $128.83 | $130.59 | $126.38 | 50,333 |
2020-09-01 | $127.94 | $129.30 | $127.49 | $128.72 | $124.57 | 59,720 |
2020-08-31 | $130.41 | $130.41 | $128.49 | $128.49 | $124.35 | 45,754 |
2020-08-28 | $130.14 | $130.70 | $129.33 | $130.54 | $126.33 | 102,020 |
2020-08-27 | $127.61 | $129.91 | $127.61 | $129.48 | $125.30 | 64,368 |
2020-08-26 | $127.81 | $128.20 | $127.03 | $127.36 | $123.25 | 67,917 |
2020-08-25 | $128.46 | $128.62 | $127.02 | $127.92 | $123.80 | 46,923 |
2020-08-24 | $125.27 | $127.36 | $125.04 | $127.36 | $123.25 | 44,984 |
2020-08-21 | $124.43 | $125.28 | $124.20 | $124.58 | $120.56 | 91,613 |
2020-08-20 | $124.30 | $124.90 | $124.09 | $124.76 | $120.74 | 57,820 |
2020-08-19 | $125.55 | $126.40 | $125.20 | $125.36 | $121.32 | 56,933 |
2020-08-18 | $126.40 | $126.40 | $124.87 | $125.03 | $121.00 | 46,755 |
2020-08-17 | $127.12 | $127.12 | $126.08 | $126.26 | $122.19 | 104,934 |
2020-08-14 | $126.15 | $127.71 | $126.15 | $127.28 | $123.18 | 43,700 |
2020-08-13 | $126.80 | $127.86 | $126.38 | $126.77 | $122.68 | 68,552 |
2020-08-12 | $130.14 | $130.14 | $126.86 | $127.79 | $123.67 | 84,670 |
2020-08-11 | $128.01 | $130.24 | $127.65 | $127.91 | $123.79 | 109,226 |
2020-08-10 | $126.12 | $126.75 | $125.71 | $126.05 | $121.99 | 54,465 |
2020-08-07 | $123.28 | $125.71 | $122.89 | $125.71 | $121.66 | 63,453 |
2020-08-06 | $123.47 | $124.00 | $122.86 | $123.79 | $119.80 | 59,195 |
2020-08-05 | $122.27 | $123.70 | $122.27 | $123.67 | $119.68 | 82,007 |
2020-08-04 | $121.17 | $121.43 | $120.75 | $121.37 | $117.46 | 51,932 |
2020-08-03 | $121.86 | $122.40 | $121.17 | $121.64 | $117.72 | 52,967 |
2020-07-31 | $121.90 | $121.90 | $119.98 | $121.30 | $117.39 | 73,665 |
2020-07-30 | $122.05 | $122.05 | $120.43 | $121.84 | $117.91 | 46,081 |
2020-07-29 | $121.41 | $124.23 | $121.41 | $124.15 | $120.15 | 239,154 |
2020-07-28 | $121.93 | $122.52 | $121.60 | $121.64 | $117.72 | 193,372 |
2020-07-27 | $122.48 | $122.72 | $121.14 | $122.34 | $118.40 | 61,991 |
2020-07-24 | $123.29 | $123.84 | $122.62 | $122.80 | $118.84 | 54,636 |
2020-07-23 | $123.62 | $124.61 | $122.98 | $123.63 | $119.64 | 108,449 |
2020-07-22 | $122.74 | $123.94 | $122.69 | $123.69 | $119.70 | 90,493 |
2020-07-21 | $122.56 | $123.99 | $122.43 | $123.58 | $119.60 | 134,578 |
2020-07-20 | $120.86 | $122.18 | $120.65 | $121.65 | $117.73 | 68,173 |
2020-07-17 | $122.51 | $122.60 | $121.45 | $121.47 | $117.55 | 86,272 |
2020-07-16 | $122.27 | $123.53 | $121.52 | $122.41 | $118.46 | 106,851 |
2020-07-15 | $123.40 | $123.67 | $121.89 | $123.29 | $119.31 | 137,671 |
2020-07-14 | $119.47 | $120.54 | $118.57 | $120.47 | $116.59 | 153,673 |
2020-07-13 | $121.41 | $122.11 | $119.66 | $119.95 | $116.08 | 157,302 |
2020-07-10 | $116.53 | $120.21 | $116.39 | $120.04 | $116.17 | 109,800 |
2020-07-09 | $119.34 | $119.34 | $115.62 | $116.72 | $112.96 | 117,505 |
2020-07-08 | $118.22 | $119.47 | $117.71 | $119.32 | $115.47 | 123,713 |
2020-07-07 | $119.87 | $119.99 | $117.84 | $118.00 | $114.20 | 133,441 |
2020-07-06 | $121.08 | $121.77 | $120.29 | $120.99 | $117.09 | 863,570 |
2020-07-02 | $121.04 | $121.62 | $118.62 | $118.87 | $115.04 | 76,008 |
2020-07-01 | $119.87 | $120.28 | $118.29 | $118.54 | $114.72 | 90,797 |
2020-06-30 | $117.22 | $120.00 | $117.22 | $119.40 | $115.55 | 113,566 |
2020-06-29 | $117.19 | $118.26 | $116.55 | $117.67 | $113.88 | 86,381 |
2020-06-26 | $119.94 | $119.94 | $116.16 | $116.22 | $112.47 | 128,406 |
2020-06-25 | $118.23 | $121.94 | $118.23 | $121.79 | $117.86 | 92,661 |
2020-06-24 | $121.94 | $121.94 | $118.27 | $118.62 | $114.80 | 132,653 |
2020-06-23 | $124.37 | $125.21 | $123.30 | $123.33 | $119.35 | 140,412 |
2020-06-22 | $122.29 | $123.54 | $121.45 | $122.80 | $118.84 | 145,441 |
2020-06-19 | $126.02 | $126.02 | $121.55 | $122.90 | $118.94 | 415,534 |
2020-06-18 | $122.81 | $124.77 | $122.51 | $123.85 | $119.86 | 120,095 |
2020-06-17 | $126.15 | $126.15 | $123.74 | $123.93 | $119.93 | 194,617 |
2020-06-16 | $128.42 | $128.42 | $123.22 | $125.61 | $121.56 | 1,938,232 |
2020-06-15 | $118.39 | $123.90 | $117.76 | $123.54 | $119.56 | 202,259 |
2020-06-12 | $123.87 | $123.87 | $119.46 | $122.59 | $118.28 | 187,360 |
2020-06-11 | $122.67 | $124.67 | $118.78 | $118.95 | $114.77 | 281,212 |
2020-06-10 | $133.18 | $133.18 | $129.14 | $129.21 | $124.67 | 286,735 |
2020-06-09 | $133.05 | $134.72 | $132.13 | $133.59 | $128.90 | 473,325 |
2020-06-08 | $135.92 | $135.92 | $133.81 | $135.54 | $130.78 | 769,261 |
2020-06-05 | $135.75 | $136.29 | $132.98 | $133.50 | $128.81 | 776,874 |
2020-06-04 | $126.88 | $128.84 | $125.65 | $128.72 | $124.20 | 4,130,715 |
2020-06-03 | $124.93 | $127.37 | $124.83 | $127.02 | $122.56 | 445,573 |
2020-06-02 | $123.29 | $123.70 | $121.87 | $122.61 | $118.30 | 48,836 |
2020-06-01 | $120.93 | $122.35 | $120.08 | $121.71 | $117.44 | 77,653 |
2020-05-29 | $120.59 | $121.50 | $119.40 | $120.23 | $116.01 | 60,742 |
2020-05-28 | $125.14 | $125.14 | $121.48 | $121.68 | $117.41 | 54,493 |
2020-05-27 | $123.89 | $123.89 | $120.22 | $123.60 | $119.26 | 101,952 |
2020-05-26 | $117.46 | $120.06 | $117.41 | $118.97 | $114.79 | 46,054 |
2020-05-22 | $113.81 | $113.81 | $112.25 | $113.11 | $109.14 | 53,220 |
2020-05-21 | $114.40 | $115.00 | $113.23 | $113.66 | $109.67 | 183,374 |
2020-05-20 | $114.01 | $115.14 | $114.01 | $114.62 | $110.59 | 158,845 |
2020-05-19 | $113.91 | $114.75 | $111.74 | $111.74 | $107.82 | 53,088 |
2020-05-18 | $112.33 | $114.92 | $111.97 | $114.29 | $110.28 | 124,733 |
2020-05-15 | $107.54 | $108.76 | $107.46 | $108.19 | $104.39 | 153,662 |
2020-05-14 | $103.68 | $108.68 | $102.80 | $108.68 | $104.86 | 76,676 |
2020-05-13 | $108.13 | $108.13 | $104.51 | $105.42 | $101.72 | 91,000 |
2020-05-12 | $112.67 | $112.81 | $108.63 | $108.66 | $104.84 | 1,601,210 |
2020-05-11 | $112.96 | $112.96 | $111.67 | $112.08 | $108.14 | 37,244 |
2020-05-08 | $113.67 | $114.48 | $113.28 | $114.32 | $110.31 | 49,949 |
2020-05-07 | $110.87 | $113.78 | $110.87 | $111.85 | $107.92 | 85,195 |
2020-05-06 | $111.98 | $112.13 | $109.35 | $109.35 | $105.51 | 68,930 |
2020-05-05 | $113.10 | $113.64 | $111.02 | $111.11 | $107.21 | 63,446 |
2020-05-04 | $109.89 | $111.20 | $108.76 | $110.98 | $107.08 | 114,927 |
2020-05-01 | $112.15 | $113.05 | $111.12 | $111.55 | $107.63 | 44,068 |
2020-04-30 | $116.85 | $116.93 | $114.77 | $115.34 | $111.29 | 92,082 |
2020-04-29 | $117.87 | $119.58 | $117.17 | $118.78 | $114.61 | 43,882 |
2020-04-28 | $115.60 | $116.60 | $113.22 | $113.71 | $109.72 | 91,223 |
2020-04-27 | $109.21 | $112.95 | $109.21 | $112.67 | $108.71 | 53,433 |
2020-04-24 | $107.65 | $108.37 | $105.91 | $107.85 | $104.06 | 36,543 |
2020-04-23 | $106.70 | $108.47 | $106.27 | $106.27 | $102.54 | 127,876 |
2020-04-22 | $106.90 | $107.10 | $105.97 | $106.17 | $102.44 | 59,198 |
2020-04-21 | $105.17 | $106.22 | $104.20 | $104.57 | $100.90 | 75,714 |
2020-04-20 | $107.97 | $109.94 | $106.86 | $107.96 | $104.17 | 78,702 |
2020-04-17 | $108.31 | $110.48 | $107.65 | $110.20 | $106.33 | 174,278 |
2020-04-16 | $106.44 | $106.44 | $102.95 | $103.86 | $100.21 | 51,989 |
2020-04-15 | $107.23 | $107.25 | $105.85 | $106.28 | $102.55 | 66,124 |
2020-04-14 | $114.70 | $114.70 | $109.80 | $111.49 | $107.57 | 139,134 |
2020-04-13 | $116.02 | $116.02 | $110.46 | $111.45 | $107.54 | 96,692 |
2020-04-09 | $113.73 | $117.09 | $113.16 | $115.76 | $111.69 | 101,935 |
2020-04-08 | $107.69 | $111.11 | $106.33 | $110.50 | $106.62 | 85,145 |
2020-04-07 | $110.39 | $111.49 | $105.80 | $105.80 | $102.08 | 143,962 |
2020-04-06 | $101.47 | $105.80 | $101.47 | $104.99 | $101.30 | 114,918 |
2020-04-03 | $98.24 | $99.52 | $95.35 | $96.56 | $93.17 | 414,253 |
2020-04-02 | $95.77 | $99.44 | $95.59 | $99.08 | $95.60 | 84,048 |
2020-04-01 | $97.50 | $98.20 | $95.43 | $96.27 | $92.89 | 121,551 |
2020-03-31 | $105.57 | $106.35 | $102.03 | $102.67 | $99.06 | 179,843 |
2020-03-30 | $104.53 | $106.39 | $102.46 | $106.18 | $102.45 | 129,866 |
2020-03-27 | $104.65 | $107.48 | $102.49 | $104.40 | $100.73 | 234,564 |
2020-03-26 | $103.18 | $109.37 | $103.18 | $108.78 | $104.96 | 459,683 |
2020-03-25 | $100.36 | $105.90 | $96.62 | $101.89 | $98.31 | 346,111 |
2020-03-24 | $92.09 | $99.00 | $92.09 | $98.73 | $94.57 | 178,968 |
2020-03-23 | $91.71 | $92.01 | $86.42 | $86.91 | $83.24 | 172,327 |
2020-03-20 | $98.75 | $99.20 | $92.40 | $93.18 | $89.25 | 121,630 |
2020-03-19 | $92.64 | $99.40 | $88.82 | $97.13 | $93.03 | 104,367 |
2020-03-18 | $95.91 | $97.61 | $90.10 | $95.33 | $91.31 | 140,391 |
2020-03-17 | $100.59 | $105.38 | $96.41 | $103.73 | $99.35 | 172,198 |
2020-03-16 | $97.49 | $106.05 | $94.57 | $98.32 | $94.17 | 282,861 |
2020-03-13 | $108.72 | $114.90 | $104.35 | $114.72 | $109.88 | 167,929 |
2020-03-12 | $103.10 | $110.00 | $100.00 | $101.46 | $97.18 | 241,284 |
2020-03-11 | $115.78 | $116.88 | $111.23 | $112.88 | $108.12 | 122,018 |
2020-03-10 | $117.43 | $119.77 | $112.67 | $119.77 | $114.72 | 96,720 |
2020-03-09 | $113.65 | $117.77 | $111.07 | $112.01 | $107.29 | 263,419 |
2020-03-06 | $125.27 | $128.09 | $123.96 | $126.37 | $121.04 | 145,284 |
2020-03-05 | $133.09 | $133.71 | $129.78 | $131.00 | $125.47 | 113,662 |
2020-03-04 | $135.70 | $137.54 | $132.92 | $137.34 | $131.55 | 576,800 |
2020-03-03 | $139.02 | $140.33 | $132.41 | $133.42 | $127.79 | 214,690 |
2020-03-02 | $133.28 | $138.80 | $131.32 | $138.80 | $132.94 | 255,489 |
2020-02-28 | $130.17 | $133.27 | $128.80 | $132.41 | $126.82 | 198,434 |
2020-02-27 | $137.27 | $140.07 | $134.04 | $134.98 | $129.29 | 164,959 |
2020-02-26 | $142.65 | $144.43 | $140.90 | $140.90 | $134.96 | 132,998 |
2020-02-25 | $148.36 | $148.50 | $141.42 | $142.01 | $136.02 | 134,711 |
2020-02-24 | $148.14 | $149.84 | $147.63 | $148.49 | $142.23 | 200,588 |
2020-02-21 | $155.22 | $155.22 | $153.29 | $153.89 | $147.40 | 28,020 |
2020-02-20 | $155.82 | $156.97 | $154.93 | $156.03 | $149.45 | 41,044 |
2020-02-19 | $155.50 | $156.55 | $155.50 | $156.08 | $149.50 | 37,211 |
2020-02-18 | $155.63 | $155.96 | $154.24 | $154.76 | $148.23 | 29,899 |
2020-02-14 | $155.58 | $156.10 | $155.34 | $155.97 | $149.39 | 26,990 |
2020-02-13 | $154.71 | $155.78 | $154.50 | $155.53 | $148.97 | 32,255 |
2020-02-12 | $155.73 | $155.97 | $155.07 | $155.38 | $148.83 | 34,371 |
2020-02-11 | $155.06 | $155.69 | $154.77 | $154.78 | $148.25 | 57,989 |
2020-02-10 | $153.15 | $154.28 | $153.15 | $154.26 | $147.75 | 35,602 |
2020-02-07 | $153.64 | $154.15 | $153.16 | $153.70 | $147.22 | 71,301 |
2020-02-06 | $155.40 | $155.40 | $154.08 | $154.36 | $147.85 | 46,706 |
2020-02-05 | $154.21 | $154.70 | $153.40 | $154.53 | $148.01 | 80,203 |
2020-02-04 | $152.54 | $153.74 | $152.37 | $152.53 | $146.10 | 76,846 |
2020-02-03 | $149.87 | $151.58 | $149.87 | $150.45 | $144.10 | 55,897 |
2020-01-31 | $151.38 | $151.42 | $148.57 | $149.28 | $142.98 | 54,183 |
2020-01-30 | $149.99 | $152.96 | $149.84 | $152.82 | $146.37 | 156,486 |
2020-01-29 | $152.02 | $152.26 | $151.04 | $151.04 | $144.67 | 21,529 |
2020-01-28 | $150.53 | $151.80 | $150.20 | $151.30 | $144.92 | 43,310 |
2020-01-27 | $148.57 | $150.45 | $148.02 | $149.56 | $143.25 | 50,405 |
2020-01-24 | $154.52 | $154.52 | $151.26 | $152.00 | $145.59 | 57,725 |
2020-01-23 | $154.04 | $154.54 | $153.01 | $154.31 | $147.80 | 48,492 |
2020-01-22 | $154.63 | $155.04 | $154.31 | $154.52 | $148.00 | 55,457 |
2020-01-21 | $154.09 | $155.10 | $153.58 | $153.99 | $147.49 | 59,532 |
2020-01-17 | $154.79 | $154.94 | $154.48 | $154.92 | $148.38 | 61,646 |
2020-01-16 | $153.41 | $154.20 | $153.18 | $154.20 | $147.70 | 92,763 |
2020-01-15 | $152.51 | $153.01 | $152.07 | $152.68 | $146.24 | 209,577 |
2020-01-14 | $153.87 | $154.29 | $153.14 | $153.22 | $146.76 | 129,447 |
2020-01-13 | $152.86 | $153.58 | $152.48 | $153.58 | $147.10 | 53,379 |
2020-01-10 | $153.42 | $153.42 | $152.06 | $152.33 | $145.90 | 70,182 |
2020-01-09 | $153.34 | $153.45 | $152.77 | $153.16 | $146.70 | 63,904 |
2020-01-08 | $150.84 | $152.72 | $150.83 | $152.08 | $145.66 | 148,172 |
2020-01-07 | $151.17 | $151.55 | $150.73 | $150.76 | $144.40 | 75,711 |
2020-01-06 | $150.40 | $151.55 | $150.27 | $151.42 | $145.03 | 487,454 |
2020-01-03 | $151.56 | $152.53 | $151.30 | $151.98 | $145.57 | 81,293 |
2020-01-02 | $152.48 | $153.47 | $152.26 | $153.47 | $147.00 | 53,691 |
2019-12-31 | $151.29 | $151.95 | $151.13 | $151.82 | $145.42 | 19,213 |
2019-12-30 | $152.91 | $152.97 | $151.42 | $151.63 | $145.23 | 29,778 |
2019-12-27 | $152.48 | $152.58 | $152.19 | $152.33 | $145.90 | 13,756 |
2019-12-26 | $151.92 | $152.52 | $151.92 | $152.44 | $146.01 | 17,694 |
2019-12-24 | $151.68 | $151.68 | $151.24 | $151.62 | $145.22 | 20,091 |
2019-12-23 | $152.03 | $152.03 | $151.33 | $151.35 | $144.97 | 23,023 |
2019-12-20 | $152.25 | $152.30 | $151.29 | $151.50 | $145.11 | 24,758 |
2019-12-19 | $151.24 | $151.69 | $151.24 | $151.47 | $145.08 | 25,580 |
2019-12-18 | $152.23 | $152.23 | $151.27 | $151.31 | $144.93 | 38,530 |
2019-12-17 | $151.67 | $152.14 | $151.08 | $151.84 | $145.43 | 43,422 |
2019-12-16 | $152.00 | $152.31 | $151.24 | $151.29 | $144.91 | 74,463 |
2019-12-13 | $151.61 | $152.45 | $150.62 | $151.29 | $144.28 | 61,045 |
2019-12-12 | $149.02 | $152.02 | $148.91 | $151.63 | $144.60 | 69,684 |
2019-12-11 | $149.08 | $149.42 | $148.82 | $148.82 | $141.92 | 17,102 |
2019-12-10 | $148.76 | $149.42 | $148.60 | $149.03 | $142.12 | 54,696 |
2019-12-09 | $149.14 | $149.57 | $149.06 | $149.07 | $142.16 | 19,705 |
2019-12-06 | $149.23 | $149.91 | $149.23 | $149.47 | $142.54 | 52,595 |
2019-12-05 | $147.61 | $147.98 | $147.24 | $147.71 | $140.86 | 71,074 |
2019-12-04 | $146.37 | $147.38 | $146.02 | $147.04 | $140.23 | 33,896 |
2019-12-03 | $145.39 | $145.83 | $144.70 | $145.82 | $139.06 | 51,543 |
2019-12-02 | $148.98 | $148.98 | $147.28 | $147.34 | $140.51 | 39,621 |
2019-11-29 | $148.68 | $149.10 | $148.38 | $148.53 | $141.65 | 14,900 |
2019-11-27 | $148.60 | $148.90 | $148.16 | $148.81 | $141.91 | 39,687 |
2019-11-26 | $148.20 | $148.20 | $147.56 | $148.00 | $141.14 | 78,337 |
2019-11-25 | $147.48 | $148.38 | $147.48 | $148.28 | $141.41 | 91,582 |
2019-11-22 | $146.48 | $147.08 | $146.43 | $146.92 | $140.11 | 26,198 |
2019-11-21 | $146.74 | $146.74 | $145.88 | $146.09 | $139.32 | 33,552 |
2019-11-20 | $146.34 | $146.74 | $145.23 | $146.16 | $139.39 | 58,871 |
2019-11-19 | $146.74 | $147.07 | $146.27 | $146.83 | $140.03 | 69,918 |
2019-11-18 | $145.65 | $146.19 | $145.44 | $146.08 | $139.31 | 53,121 |
2019-11-15 | $145.79 | $146.01 | $145.45 | $145.93 | $139.17 | 240,132 |
2019-11-14 | $144.48 | $145.29 | $144.43 | $145.29 | $138.56 | 167,504 |
2019-11-13 | $144.86 | $145.46 | $144.37 | $144.92 | $138.20 | 33,601 |
2019-11-12 | $145.76 | $146.26 | $145.34 | $145.75 | $139.00 | 25,775 |
2019-11-11 | $145.32 | $145.94 | $145.06 | $145.74 | $138.99 | 19,350 |
2019-11-08 | $145.58 | $145.96 | $145.12 | $145.93 | $139.17 | 31,916 |
2019-11-07 | $145.47 | $146.69 | $145.47 | $145.70 | $138.95 | 68,545 |
2019-11-06 | $144.22 | $144.72 | $143.99 | $144.44 | $137.75 | 82,899 |
2019-11-05 | $144.81 | $145.13 | $144.08 | $144.31 | $137.62 | 57,452 |
2019-11-04 | $144.46 | $144.48 | $143.98 | $144.33 | $137.64 | 60,944 |
2019-11-01 | $142.11 | $143.23 | $142.11 | $143.16 | $136.53 | 62,286 |
2019-10-31 | $141.38 | $141.38 | $140.01 | $141.03 | $134.49 | 43,603 |
2019-10-30 | $142.05 | $142.14 | $141.10 | $141.96 | $135.38 | 41,969 |
2019-10-29 | $141.86 | $142.94 | $141.86 | $142.09 | $135.51 | 75,390 |
2019-10-28 | $141.57 | $142.32 | $141.57 | $142.06 | $135.48 | 26,533 |
2019-10-25 | $139.25 | $141.31 | $139.25 | $140.81 | $134.28 | 31,220 |
2019-10-24 | $139.64 | $139.95 | $139.09 | $139.87 | $133.39 | 46,245 |
2019-10-23 | $138.43 | $139.27 | $138.43 | $139.27 | $132.82 | 71,365 |
2019-10-22 | $139.69 | $139.95 | $138.63 | $138.76 | $132.33 | 56,068 |
2019-10-21 | $138.72 | $139.57 | $138.72 | $139.55 | $133.08 | 27,729 |
2019-10-18 | $137.25 | $138.05 | $137.13 | $137.58 | $131.20 | 19,638 |
2019-10-17 | $138.06 | $138.43 | $137.11 | $137.52 | $131.15 | 33,760 |
2019-10-16 | $137.93 | $137.93 | $137.16 | $137.21 | $130.85 | 24,307 |
2019-10-15 | $136.36 | $138.40 | $135.77 | $137.61 | $131.23 | 149,251 |
2019-10-14 | $135.07 | $135.69 | $135.06 | $135.50 | $129.22 | 17,993 |
2019-10-11 | $135.40 | $136.89 | $135.25 | $135.25 | $128.98 | 66,657 |
2019-10-10 | $132.26 | $134.13 | $132.26 | $133.47 | $127.28 | 36,926 |
2019-10-09 | $131.50 | $132.50 | $131.50 | $132.03 | $125.91 | 25,058 |
2019-10-08 | $131.92 | $131.92 | $130.48 | $130.57 | $124.52 | 41,282 |
2019-10-07 | $133.11 | $134.15 | $133.06 | $133.10 | $126.93 | 33,183 |
2019-10-04 | $131.76 | $133.81 | $131.76 | $133.74 | $127.54 | 41,528 |
2019-10-03 | $130.46 | $131.36 | $128.76 | $131.29 | $125.21 | 65,666 |
2019-10-02 | $132.62 | $132.62 | $130.48 | $130.86 | $124.80 | 75,945 |
2019-10-01 | $136.60 | $136.79 | $133.61 | $133.70 | $127.50 | 54,483 |
2019-09-30 | $137.08 | $137.08 | $136.35 | $136.43 | $130.11 | 48,279 |
2019-09-27 | $137.80 | $137.80 | $135.96 | $136.62 | $130.29 | 60,508 |
2019-09-26 | $137.17 | $137.21 | $136.59 | $136.61 | $130.28 | 30,496 |
2019-09-25 | $136.14 | $137.50 | $135.54 | $137.32 | $130.96 | 54,700 |
2019-09-24 | $138.02 | $138.25 | $135.49 | $136.00 | $129.70 | 1,382,443 |
2019-09-23 | $136.81 | $138.44 | $136.81 | $138.17 | $131.18 | 24,488 |
2019-09-20 | $139.34 | $139.53 | $137.89 | $137.89 | $130.91 | 45,034 |
2019-09-19 | $139.36 | $140.13 | $138.79 | $139.10 | $132.06 | 64,574 |
2019-09-18 | $138.62 | $139.64 | $138.13 | $139.34 | $132.29 | 26,230 |
2019-09-17 | $138.55 | $138.97 | $138.11 | $138.92 | $131.89 | 37,244 |
2019-09-16 | $138.40 | $139.28 | $138.26 | $139.15 | $132.11 | 107,598 |
2019-09-13 | $139.39 | $140.01 | $139.13 | $139.59 | $132.53 | 146,206 |
2019-09-12 | $136.98 | $139.05 | $136.96 | $138.48 | $131.47 | 79,954 |
2019-09-11 | $137.27 | $137.64 | $136.20 | $137.54 | $130.58 | 42,154 |
2019-09-10 | $137.32 | $137.53 | $135.95 | $137.03 | $130.10 | 73,919 |
2019-09-09 | $136.45 | $137.55 | $136.12 | $137.16 | $130.22 | 91,220 |
2019-09-06 | $135.59 | $136.03 | $135.14 | $135.44 | $128.59 | 41,685 |
2019-09-05 | $134.60 | $136.60 | $134.60 | $135.58 | $128.72 | 69,752 |
2019-09-04 | $132.26 | $132.70 | $131.92 | $132.57 | $125.86 | 33,485 |
2019-09-03 | $131.79 | $131.79 | $130.33 | $131.01 | $124.38 | 97,761 |
2019-08-30 | $132.91 | $133.39 | $132.15 | $132.72 | $126.00 | 52,964 |
2019-08-29 | $131.30 | $132.61 | $131.17 | $132.16 | $125.47 | 47,827 |
2019-08-28 | $128.01 | $130.30 | $128.01 | $130.09 | $123.51 | 100,045 |
2019-08-27 | $130.08 | $130.33 | $128.06 | $128.89 | $122.37 | 82,550 |
2019-08-26 | $129.10 | $129.57 | $128.46 | $129.57 | $123.01 | 104,701 |
2019-08-23 | $131.16 | $131.78 | $127.44 | $128.12 | $121.64 | 100,499 |
2019-08-22 | $131.95 | $132.33 | $130.90 | $131.80 | $125.13 | 115,122 |
2019-08-21 | $131.45 | $131.57 | $131.03 | $131.26 | $124.62 | 53,921 |
2019-08-20 | $131.29 | $131.49 | $130.34 | $130.34 | $123.74 | 76,883 |
2019-08-19 | $132.57 | $132.57 | $131.46 | $131.94 | $125.26 | 60,330 |
2019-08-16 | $128.64 | $130.72 | $128.64 | $130.47 | $123.87 | 82,725 |
2019-08-15 | $128.03 | $128.91 | $127.17 | $127.88 | $121.41 | 134,131 |
2019-08-14 | $129.37 | $129.97 | $127.27 | $127.46 | $121.01 | 130,287 |
2019-08-13 | $130.35 | $133.06 | $130.06 | $132.31 | $125.62 | 69,186 |
2019-08-12 | $131.75 | $131.99 | $130.41 | $130.72 | $124.11 | 53,921 |
2019-08-09 | $133.42 | $134.14 | $132.15 | $133.43 | $126.68 | 80,633 |
2019-08-08 | $132.48 | $134.06 | $132.15 | $133.94 | $127.16 | 89,520 |
2019-08-07 | $129.95 | $131.65 | $128.68 | $131.33 | $124.68 | 126,749 |
2019-08-06 | $131.76 | $132.57 | $130.04 | $132.41 | $125.71 | 91,380 |
2019-08-05 | $132.26 | $132.51 | $129.09 | $130.49 | $123.89 | 180,026 |
2019-08-02 | $135.71 | $135.97 | $133.61 | $135.36 | $128.51 | 70,098 |
2019-08-01 | $138.77 | $139.75 | $135.87 | $136.08 | $129.19 | 50,201 |
2019-07-31 | $139.60 | $139.82 | $138.18 | $138.85 | $131.82 | 87,763 |
2019-07-30 | $139.08 | $139.84 | $138.63 | $139.65 | $132.58 | 40,294 |
2019-07-29 | $140.95 | $141.26 | $139.95 | $139.98 | $132.90 | 365,133 |
2019-07-26 | $139.86 | $141.08 | $139.83 | $140.99 | $133.86 | 1,037,519 |
2019-07-25 | $140.64 | $140.74 | $139.10 | $139.49 | $132.43 | 44,172 |
2019-07-24 | $138.76 | $140.63 | $138.76 | $140.63 | $133.51 | 30,026 |
2019-07-23 | $137.96 | $139.14 | $137.96 | $139.10 | $132.06 | 38,161 |
2019-07-22 | $136.79 | $137.66 | $136.58 | $137.48 | $130.52 | 44,386 |
2019-07-19 | $137.37 | $138.00 | $136.87 | $136.89 | $129.96 | 59,393 |
2019-07-18 | $135.83 | $137.43 | $135.83 | $137.25 | $130.31 | 44,538 |
2019-07-17 | $136.22 | $136.76 | $135.79 | $135.90 | $129.02 | 49,173 |
2019-07-16 | $137.06 | $137.26 | $136.22 | $136.48 | $129.57 | 92,312 |
2019-07-15 | $138.12 | $138.12 | $136.72 | $136.95 | $130.02 | 87,209 |
2019-07-12 | $137.46 | $138.00 | $137.11 | $137.90 | $130.92 | 22,487 |
2019-07-11 | $136.41 | $137.31 | $136.18 | $137.19 | $130.25 | 50,776 |
2019-07-10 | $136.48 | $137.00 | $135.79 | $135.90 | $129.02 | 104,790 |
2019-07-09 | $134.78 | $136.44 | $134.78 | $136.40 | $129.50 | 39,929 |
2019-07-08 | $135.75 | $136.23 | $135.40 | $135.59 | $128.73 | 35,458 |
2019-07-05 | $136.40 | $136.90 | $135.99 | $136.64 | $129.73 | 61,626 |
2019-07-03 | $135.41 | $136.07 | $135.28 | $136.07 | $129.19 | 49,164 |
2019-07-02 | $135.15 | $135.36 | $134.42 | $135.16 | $128.32 | 57,987 |
2019-07-01 | $135.61 | $136.09 | $134.62 | $135.33 | $128.48 | 88,292 |
2019-06-28 | $133.38 | $134.17 | $132.93 | $133.89 | $127.12 | 66,083 |
2019-06-27 | $131.32 | $132.08 | $131.26 | $131.78 | $125.11 | 75,924 |
2019-06-26 | $131.03 | $131.68 | $130.76 | $130.83 | $124.21 | 110,814 |
2019-06-25 | $131.55 | $131.58 | $130.29 | $130.58 | $123.97 | 173,180 |
2019-06-24 | $132.22 | $132.81 | $131.55 | $131.58 | $124.92 | 968,635 |
2019-06-21 | $132.37 | $133.40 | $132.20 | $132.32 | $125.62 | 428,832 |
2019-06-20 | $132.50 | $132.73 | $131.11 | $132.52 | $125.81 | 73,550 |
2019-06-19 | $132.14 | $132.75 | $131.51 | $131.51 | $124.86 | 40,207 |
2019-06-18 | $130.38 | $132.41 | $130.35 | $131.89 | $125.22 | 76,351 |
2019-06-17 | $131.47 | $131.82 | $130.17 | $130.32 | $123.73 | 41,161 |
2019-06-14 | $131.96 | $132.40 | $131.01 | $132.05 | $124.82 | 43,299 |
2019-06-13 | $132.18 | $132.37 | $131.37 | $131.79 | $124.57 | 32,365 |
2019-06-12 | $132.71 | $132.78 | $131.59 | $131.78 | $124.56 | 31,289 |
2019-06-11 | $133.78 | $134.08 | $132.45 | $132.91 | $125.63 | 47,085 |
2019-06-10 | $132.84 | $133.95 | $132.84 | $132.99 | $125.70 | 42,558 |
2019-06-07 | $131.50 | $132.25 | $131.38 | $131.62 | $124.41 | 34,688 |
2019-06-06 | $130.90 | $132.02 | $130.50 | $131.57 | $124.36 | 42,457 |
2019-06-05 | $130.34 | $131.04 | $129.26 | $130.96 | $123.79 | 64,611 |
2019-06-04 | $127.49 | $130.17 | $127.43 | $130.10 | $122.97 | 51,464 |
2019-06-03 | $126.02 | $127.14 | $125.22 | $125.99 | $119.09 | 99,696 |
2019-05-31 | $126.34 | $126.99 | $126.04 | $126.10 | $119.19 | 58,811 |
2019-05-30 | $129.29 | $129.58 | $127.40 | $128.06 | $121.04 | 52,120 |
2019-05-29 | $127.96 | $129.09 | $127.39 | $128.97 | $121.90 | 65,866 |
2019-05-28 | $129.83 | $130.52 | $128.94 | $128.94 | $121.88 | 71,226 |
2019-05-24 | $129.68 | $130.28 | $129.32 | $130.07 | $122.94 | 29,667 |
2019-05-23 | $129.86 | $129.86 | $128.09 | $128.91 | $121.85 | 89,256 |
2019-05-22 | $131.52 | $131.94 | $131.19 | $131.19 | $124.00 | 37,841 |
2019-05-21 | $131.58 | $132.07 | $131.49 | $131.98 | $124.75 | 37,102 |
2019-05-20 | $130.12 | $131.37 | $130.12 | $130.87 | $123.70 | 35,737 |
2019-05-17 | $130.24 | $131.82 | $130.24 | $130.63 | $123.47 | 52,913 |
2019-05-16 | $130.38 | $132.18 | $130.38 | $131.53 | $124.32 | 53,471 |
2019-05-15 | $129.19 | $130.64 | $128.76 | $129.94 | $122.82 | 50,499 |
2019-05-14 | $129.23 | $131.42 | $129.23 | $130.44 | $123.29 | 66,000 |
2019-05-13 | $130.21 | $130.61 | $128.48 | $128.85 | $121.79 | 91,913 |
2019-05-10 | $131.71 | $133.46 | $130.57 | $133.17 | $125.87 | 65,571 |
2019-05-09 | $131.24 | $132.61 | $130.48 | $132.54 | $125.28 | 50,572 |
2019-05-08 | $132.78 | $133.77 | $132.59 | $132.77 | $125.50 | 32,661 |
2019-05-07 | $134.19 | $134.42 | $132.24 | $133.18 | $125.88 | 66,378 |
2019-05-06 | $133.42 | $136.06 | $133.07 | $135.70 | $128.27 | 118,746 |
2019-05-03 | $135.47 | $136.29 | $135.36 | $136.09 | $128.63 | 41,420 |
2019-05-02 | $134.62 | $135.31 | $133.86 | $134.80 | $127.42 | 42,708 |
2019-05-01 | $136.17 | $136.59 | $134.68 | $134.68 | $127.30 | 76,377 |
2019-04-30 | $136.06 | $136.51 | $135.19 | $135.98 | $128.53 | 54,616 |
2019-04-29 | $134.75 | $136.55 | $134.75 | $135.87 | $128.43 | 44,564 |
2019-04-26 | $133.52 | $134.67 | $133.31 | $134.62 | $127.25 | 34,476 |
2019-04-25 | $132.73 | $133.92 | $132.42 | $133.44 | $126.13 | 57,437 |
2019-04-24 | $132.99 | $133.66 | $132.63 | $133.32 | $126.02 | 32,184 |
2019-04-23 | $132.34 | $133.47 | $131.94 | $133.35 | $126.04 | 49,216 |
2019-04-22 | $132.26 | $132.69 | $132.01 | $132.55 | $125.29 | 32,762 |
2019-04-18 | $133.18 | $133.18 | $132.35 | $132.73 | $125.46 | 42,682 |
2019-04-17 | $132.69 | $133.33 | $132.09 | $133.15 | $125.86 | 67,809 |
2019-04-16 | $131.16 | $132.63 | $131.09 | $132.50 | $125.24 | 54,551 |
2019-04-15 | $131.59 | $131.73 | $130.58 | $130.99 | $123.81 | 71,012 |
2019-04-12 | $130.97 | $132.22 | $130.49 | $131.72 | $124.50 | 89,808 |
2019-04-11 | $129.31 | $129.95 | $128.67 | $129.25 | $122.17 | 57,825 |
2019-04-10 | $128.56 | $129.00 | $128.02 | $128.94 | $121.88 | 49,275 |
2019-04-09 | $128.88 | $128.89 | $128.03 | $128.36 | $121.33 | 73,193 |
2019-04-08 | $128.93 | $129.55 | $128.66 | $129.55 | $122.45 | 48,380 |
2019-04-05 | $129.59 | $129.82 | $128.97 | $129.21 | $122.13 | 33,394 |
2019-04-04 | $128.59 | $129.45 | $128.59 | $129.25 | $122.17 | 52,699 |
2019-04-03 | $128.82 | $129.41 | $128.03 | $128.52 | $121.48 | 170,267 |
2019-04-02 | $127.59 | $128.28 | $127.38 | $128.03 | $121.02 | 87,840 |
2019-04-01 | $125.72 | $127.89 | $125.72 | $127.75 | $120.75 | 67,626 |
2019-03-29 | $125.42 | $125.50 | $124.31 | $124.81 | $117.97 | 90,699 |
2019-03-28 | $123.42 | $124.40 | $123.13 | $124.37 | $117.56 | 83,878 |
2019-03-27 | $123.46 | $123.93 | $122.47 | $123.13 | $116.38 | 160,319 |
2019-03-26 | $122.88 | $123.70 | $122.48 | $123.67 | $116.90 | 139,915 |
2019-03-25 | $122.09 | $123.21 | $121.14 | $121.92 | $115.24 | 466,933 |
2019-03-22 | $125.01 | $125.28 | $121.93 | $122.36 | $115.66 | 225,026 |
2019-03-21 | $125.90 | $127.03 | $125.11 | $126.35 | $119.43 | 188,603 |
2019-03-20 | $129.17 | $129.17 | $126.64 | $126.68 | $119.74 | 133,454 |
2019-03-19 | $131.76 | $131.95 | $129.74 | $130.09 | $122.42 | 123,223 |
2019-03-18 | $130.03 | $131.32 | $129.98 | $131.04 | $123.31 | 62,114 |
2019-03-15 | $128.98 | $130.22 | $128.98 | $129.81 | $122.15 | 71,598 |
2019-03-14 | $128.30 | $129.32 | $128.25 | $129.01 | $121.40 | 124,859 |
2019-03-13 | $127.62 | $128.79 | $127.46 | $128.26 | $120.70 | 616,198 |
2019-03-12 | $127.36 | $127.74 | $126.99 | $127.26 | $119.75 | 470,584 |
2019-03-11 | $126.36 | $127.37 | $126.28 | $127.02 | $119.53 | 76,190 |
2019-03-08 | $124.23 | $125.80 | $124.03 | $125.73 | $118.31 | 66,757 |
2019-03-07 | $126.63 | $126.76 | $124.92 | $125.63 | $118.22 | 128,839 |
2019-03-06 | $128.04 | $128.28 | $127.00 | $127.11 | $119.61 | 61,362 |
2019-03-05 | $128.49 | $128.49 | $127.20 | $128.17 | $120.61 | 87,463 |
2019-03-04 | $129.66 | $130.39 | $127.44 | $128.48 | $120.90 | 80,197 |
2019-03-01 | $129.58 | $130.48 | $128.93 | $129.35 | $121.72 | 69,486 |
2019-02-28 | $128.85 | $129.08 | $128.42 | $128.51 | $120.93 | 58,504 |
2019-02-27 | $127.94 | $128.85 | $127.79 | $128.74 | $121.15 | 51,703 |
2019-02-26 | $127.67 | $128.89 | $127.50 | $128.13 | $120.57 | 38,601 |
2019-02-25 | $128.76 | $129.59 | $128.28 | $128.35 | $120.78 | 71,103 |
2019-02-22 | $127.84 | $128.12 | $127.56 | $127.96 | $120.41 | 48,056 |
2019-02-21 | $128.15 | $128.37 | $127.26 | $127.69 | $120.16 | 49,615 |
2019-02-20 | $127.59 | $128.44 | $127.33 | $128.44 | $120.87 | 37,105 |
2019-02-19 | $126.98 | $127.98 | $126.61 | $127.62 | $120.09 | 53,816 |
2019-02-15 | $126.03 | $127.54 | $126.03 | $127.49 | $119.97 | 46,386 |
2019-02-14 | $125.23 | $125.78 | $124.07 | $125.03 | $117.66 | 56,944 |
2019-02-13 | $126.11 | $126.97 | $126.00 | $126.03 | $118.60 | 67,730 |
2019-02-12 | $124.61 | $126.05 | $124.61 | $125.62 | $118.21 | 97,028 |
2019-02-11 | $123.96 | $124.28 | $123.45 | $123.78 | $116.48 | 160,736 |
2019-02-08 | $123.56 | $123.93 | $122.08 | $123.60 | $116.31 | 166,407 |
2019-02-07 | $124.89 | $124.91 | $123.13 | $124.15 | $116.83 | 82,728 |
2019-02-06 | $124.81 | $125.55 | $124.60 | $124.98 | $117.61 | 60,162 |
2019-02-05 | $125.55 | $125.55 | $124.60 | $125.17 | $117.79 | 66,683 |
2019-02-04 | $124.61 | $125.26 | $124.10 | $125.26 | $117.87 | 55,789 |
2019-02-01 | $124.00 | $125.13 | $124.00 | $124.52 | $117.18 | 96,039 |
2019-01-31 | $123.42 | $123.86 | $122.79 | $123.69 | $116.40 | 113,495 |
2019-01-30 | $124.19 | $124.95 | $123.28 | $124.18 | $116.86 | 69,980 |
2019-01-29 | $124.35 | $124.64 | $123.67 | $123.79 | $116.49 | 141,939 |
2019-01-28 | $123.48 | $124.37 | $123.29 | $124.30 | $116.97 | 102,252 |
2019-01-25 | $124.38 | $125.29 | $124.24 | $124.66 | $117.31 | 54,078 |
2019-01-24 | $122.67 | $123.88 | $122.61 | $123.42 | $116.14 | 55,551 |
2019-01-23 | $123.80 | $123.84 | $121.97 | $123.15 | $115.89 | 61,391 |
2019-01-22 | $123.44 | $123.84 | $122.62 | $123.27 | $116.00 | 147,336 |
2019-01-18 | $123.34 | $124.55 | $122.55 | $124.41 | $117.07 | 117,907 |
2019-01-17 | $121.30 | $123.02 | $120.71 | $122.52 | $115.29 | 57,778 |
2019-01-16 | $120.64 | $122.54 | $120.34 | $121.85 | $114.66 | 84,594 |
2019-01-15 | $117.53 | $119.26 | $117.36 | $119.06 | $112.04 | 88,979 |
2019-01-14 | $116.33 | $118.50 | $116.33 | $118.09 | $111.13 | 55,198 |
2019-01-11 | $116.61 | $117.55 | $115.93 | $117.37 | $110.45 | 48,535 |
2019-01-10 | $116.45 | $117.41 | $116.00 | $117.21 | $110.30 | 109,397 |
2019-01-09 | $116.84 | $117.58 | $116.29 | $117.22 | $110.31 | 227,096 |
2019-01-08 | $117.11 | $117.13 | $115.07 | $116.40 | $109.54 | 125,184 |
2019-01-07 | $115.39 | $117.04 | $114.94 | $116.18 | $109.33 | 94,818 |
2019-01-04 | $113.40 | $116.05 | $113.40 | $115.69 | $108.87 | 132,530 |
2019-01-03 | $112.92 | $113.26 | $111.40 | $111.55 | $104.97 | 111,624 |
2019-01-02 | $110.58 | $114.06 | $110.58 | $113.73 | $107.02 | 109,609 |
2018-12-31 | $111.72 | $112.75 | $111.04 | $112.27 | $105.65 | 145,410 |
2018-12-28 | $111.86 | $112.71 | $110.82 | $111.31 | $104.75 | 208,287 |
2018-12-27 | $108.47 | $111.38 | $107.36 | $111.38 | $104.81 | 529,019 |
2018-12-26 | $105.49 | $110.40 | $104.43 | $110.33 | $103.82 | 344,684 |
2018-12-24 | $105.70 | $107.14 | $105.05 | $105.05 | $98.85 | 177,017 |
2018-12-21 | $109.96 | $111.67 | $106.95 | $107.23 | $100.91 | 307,726 |
2018-12-20 | $109.40 | $111.79 | $109.35 | $110.00 | $103.51 | 1,953,039 |
2018-12-19 | $112.85 | $114.74 | $110.33 | $110.99 | $104.44 | 315,433 |
2018-12-18 | $113.94 | $115.25 | $112.42 | $113.14 | $106.47 | 217,150 |
2018-12-17 | $114.26 | $115.60 | $112.87 | $113.44 | $106.75 | 347,583 |
2018-12-14 | $115.55 | $117.25 | $115.20 | $115.55 | $108.13 | 200,964 |
2018-12-13 | $118.24 | $118.61 | $116.51 | $116.84 | $109.34 | 140,809 |
2018-12-12 | $118.82 | $119.86 | $117.63 | $118.04 | $110.46 | 182,991 |
2018-12-11 | $120.01 | $120.17 | $116.83 | $117.25 | $109.72 | 171,384 |
2018-12-10 | $119.37 | $119.54 | $116.25 | $118.33 | $110.74 | 194,955 |
2018-12-07 | $122.20 | $123.66 | $119.33 | $119.99 | $112.29 | 140,560 |
2018-12-06 | $120.95 | $122.57 | $119.19 | $122.57 | $114.70 | 202,163 |
2018-12-04 | $128.89 | $128.89 | $122.96 | $123.66 | $115.72 | 129,699 |
2018-12-03 | $130.53 | $130.78 | $128.74 | $129.49 | $121.18 | 58,822 |
2018-11-30 | $126.86 | $128.81 | $126.86 | $128.55 | $120.30 | 90,275 |
2018-11-29 | $127.88 | $128.12 | $126.81 | $127.24 | $119.07 | 61,886 |
2018-11-28 | $126.46 | $128.65 | $125.48 | $128.63 | $120.37 | 85,833 |
2018-11-27 | $125.70 | $126.52 | $125.53 | $126.11 | $118.02 | 78,876 |
2018-11-26 | $124.53 | $126.42 | $124.47 | $126.08 | $117.99 | 78,584 |
2018-11-23 | $123.27 | $123.86 | $122.84 | $123.10 | $115.20 | 22,608 |
2018-11-21 | $124.55 | $125.72 | $123.85 | $124.20 | $116.23 | 68,502 |
2018-11-20 | $124.58 | $124.86 | $122.95 | $123.88 | $115.93 | 118,690 |
2018-11-19 | $127.10 | $127.39 | $125.42 | $126.27 | $118.17 | 201,698 |
2018-11-16 | $126.70 | $127.81 | $126.11 | $127.21 | $119.05 | 116,203 |
2018-11-15 | $124.54 | $127.50 | $124.09 | $127.41 | $119.23 | 172,800 |
2018-11-14 | $127.77 | $128.04 | $123.87 | $125.31 | $117.27 | 1,115,081 |
2018-11-13 | $126.43 | $127.99 | $126.37 | $126.73 | $118.60 | 97,822 |
2018-11-12 | $128.49 | $128.66 | $125.98 | $126.20 | $118.10 | 78,686 |
2018-11-09 | $129.78 | $129.81 | $128.17 | $128.98 | $120.70 | 53,474 |
2018-11-08 | $129.08 | $130.82 | $129.08 | $130.33 | $121.97 | 107,030 |
2018-11-07 | $128.72 | $129.84 | $127.69 | $129.77 | $121.44 | 100,448 |
2018-11-06 | $127.08 | $127.79 | $126.68 | $127.74 | $119.54 | 56,481 |
2018-11-05 | $126.62 | $127.63 | $126.30 | $127.23 | $119.06 | 42,709 |
2018-11-02 | $127.58 | $128.26 | $125.58 | $126.50 | $118.38 | 91,406 |
2018-11-01 | $126.43 | $126.91 | $125.60 | $126.71 | $118.58 | 87,544 |
2018-10-31 | $124.45 | $127.21 | $124.45 | $125.71 | $117.64 | 100,610 |
2018-10-30 | $122.44 | $123.31 | $121.39 | $123.20 | $115.29 | 145,186 |
2018-10-29 | $122.74 | $124.35 | $120.46 | $121.90 | $114.08 | 215,413 |
2018-10-26 | $121.50 | $122.62 | $120.13 | $121.30 | $113.51 | 206,574 |
2018-10-25 | $121.27 | $124.09 | $121.06 | $123.14 | $115.24 | 528,186 |
2018-10-24 | $123.85 | $123.85 | $120.14 | $120.40 | $112.67 | 244,850 |
2018-10-23 | $122.25 | $124.60 | $121.39 | $123.95 | $115.99 | 143,356 |
2018-10-22 | $127.54 | $127.54 | $124.93 | $124.93 | $116.91 | 63,159 |
2018-10-19 | $126.92 | $128.46 | $126.63 | $127.30 | $119.13 | 66,344 |
2018-10-18 | $128.91 | $129.54 | $126.80 | $126.98 | $118.83 | 73,809 |
2018-10-17 | $128.13 | $130.24 | $127.46 | $129.49 | $121.18 | 50,734 |
2018-10-16 | $127.22 | $128.56 | $126.41 | $128.42 | $120.18 | 76,621 |
2018-10-15 | $127.08 | $127.56 | $126.25 | $126.25 | $118.15 | 65,973 |
2018-10-12 | $128.54 | $128.96 | $125.04 | $127.03 | $118.88 | 111,701 |
2018-10-11 | $128.20 | $129.75 | $125.81 | $126.20 | $118.10 | 196,134 |
2018-10-10 | $133.55 | $133.55 | $129.34 | $129.35 | $121.05 | 156,870 |
2018-10-09 | $133.37 | $134.02 | $132.93 | $133.47 | $124.90 | 52,172 |
2018-10-08 | $133.67 | $134.33 | $132.70 | $134.06 | $125.46 | 55,159 |
2018-10-05 | $135.42 | $135.61 | $133.55 | $134.04 | $125.44 | 242,507 |
2018-10-04 | $134.97 | $136.34 | $134.06 | $134.95 | $126.29 | 108,142 |
2018-10-03 | $134.41 | $135.39 | $134.03 | $134.76 | $126.11 | 105,439 |
2018-10-02 | $133.53 | $133.56 | $132.65 | $133.44 | $124.88 | 48,441 |
2018-10-01 | $133.96 | $134.76 | $133.40 | $133.72 | $125.14 | 68,446 |
2018-09-28 | $133.97 | $134.32 | $133.07 | $133.29 | $124.74 | 73,298 |
2018-09-27 | $135.30 | $135.67 | $134.58 | $134.58 | $125.94 | 190,020 |
2018-09-26 | $137.07 | $137.07 | $134.85 | $135.07 | $126.40 | 95,348 |
2018-09-25 | $138.25 | $138.25 | $137.22 | $137.30 | $128.01 | 216,197 |
2018-09-24 | $138.78 | $138.78 | $137.52 | $137.70 | $128.38 | 102,550 |
2018-09-21 | $140.00 | $140.00 | $138.81 | $138.89 | $129.49 | 221,540 |
2018-09-20 | $138.96 | $139.89 | $138.93 | $139.52 | $130.08 | 56,661 |
2018-09-19 | $136.07 | $138.42 | $136.07 | $138.17 | $128.82 | 186,117 |
2018-09-18 | $135.77 | $136.36 | $135.56 | $136.09 | $126.88 | 69,226 |
2018-09-17 | $136.50 | $136.74 | $135.42 | $135.60 | $126.43 | 33,526 |
2018-09-14 | $135.87 | $136.65 | $135.87 | $136.36 | $127.13 | 29,417 |
2018-09-13 | $136.35 | $136.84 | $135.46 | $135.66 | $126.48 | 85,399 |
2018-09-12 | $137.20 | $137.20 | $135.85 | $135.93 | $126.73 | 39,705 |
2018-09-11 | $136.50 | $137.47 | $136.30 | $137.23 | $127.94 | 77,747 |
2018-09-10 | $137.28 | $137.47 | $136.77 | $136.79 | $127.53 | 75,113 |
2018-09-07 | $137.15 | $137.15 | $136.40 | $136.72 | $127.47 | 166,531 |
2018-09-06 | $137.74 | $137.87 | $136.69 | $137.02 | $127.75 | 71,004 |
2018-09-05 | $138.32 | $138.81 | $137.55 | $137.71 | $128.39 | 50,723 |
2018-09-04 | $137.61 | $138.70 | $137.37 | $138.61 | $129.23 | 58,086 |
2018-08-31 | $137.37 | $137.92 | $137.10 | $137.90 | $128.57 | 29,369 |
2018-08-30 | $138.31 | $138.51 | $137.65 | $137.76 | $128.44 | 54,904 |
2018-08-29 | $138.70 | $139.10 | $138.17 | $138.71 | $129.32 | 38,221 |
2018-08-28 | $139.09 | $139.09 | $138.44 | $138.58 | $129.20 | 29,591 |
2018-08-27 | $137.63 | $139.31 | $137.63 | $138.73 | $129.34 | 90,381 |
2018-08-24 | $137.03 | $137.38 | $136.91 | $137.09 | $127.81 | 24,519 |
2018-08-23 | $137.07 | $137.14 | $136.41 | $136.60 | $127.36 | 24,235 |
2018-08-22 | $136.88 | $137.62 | $136.74 | $137.25 | $127.96 | 34,781 |
2018-08-21 | $136.87 | $137.96 | $136.87 | $137.13 | $127.85 | 48,882 |
2018-08-20 | $136.36 | $136.97 | $136.17 | $136.83 | $127.57 | 31,961 |
2018-08-17 | $135.78 | $136.53 | $135.77 | $136.28 | $127.06 | 24,883 |
2018-08-16 | $135.05 | $136.53 | $135.05 | $136.05 | $126.84 | 34,273 |
2018-08-15 | $134.69 | $134.91 | $133.75 | $134.39 | $125.30 | 45,360 |
2018-08-14 | $134.58 | $135.88 | $134.58 | $135.58 | $126.41 | 35,541 |
2018-08-13 | $135.46 | $135.90 | $134.17 | $134.21 | $125.13 | 45,794 |
2018-08-10 | $134.09 | $135.89 | $134.09 | $135.43 | $126.27 | 82,685 |
2018-08-09 | $137.44 | $137.50 | $136.70 | $136.81 | $127.55 | 69,711 |
2018-08-08 | $136.98 | $137.85 | $136.98 | $137.50 | $128.20 | 47,970 |
2018-08-07 | $136.96 | $137.82 | $136.96 | $137.08 | $127.80 | 127,922 |
2018-08-06 | $136.25 | $136.74 | $135.75 | $136.44 | $127.21 | 151,964 |
2018-08-03 | $135.62 | $136.32 | $135.58 | $136.31 | $127.09 | 19,314 |
2018-08-02 | $134.45 | $135.86 | $134.09 | $135.71 | $126.53 | 36,277 |
2018-08-01 | $135.82 | $136.76 | $135.36 | $135.43 | $126.27 | 53,718 |
2018-07-31 | $136.36 | $136.36 | $134.84 | $135.03 | $125.89 | 57,928 |
2018-07-30 | $136.84 | $137.26 | $135.80 | $135.96 | $126.76 | 64,728 |
2018-07-27 | $136.85 | $137.37 | $135.80 | $136.66 | $127.41 | 56,479 |
2018-07-26 | $137.50 | $137.62 | $136.75 | $136.80 | $127.54 | 32,261 |
2018-07-25 | $136.56 | $137.57 | $136.18 | $137.37 | $128.08 | 37,532 |
2018-07-24 | $136.93 | $137.69 | $136.41 | $136.75 | $127.50 | 52,762 |
2018-07-23 | $134.68 | $136.69 | $134.68 | $136.53 | $127.29 | 55,564 |
2018-07-20 | $133.93 | $135.06 | $133.76 | $134.70 | $125.59 | 38,058 |
2018-07-19 | $135.29 | $135.29 | $134.06 | $134.14 | $125.06 | 48,124 |
2018-07-18 | $134.56 | $136.00 | $134.50 | $135.85 | $126.66 | 50,316 |
2018-07-17 | $134.12 | $134.72 | $133.68 | $134.41 | $125.32 | 68,926 |
2018-07-16 | $131.96 | $133.95 | $131.96 | $133.92 | $124.86 | 39,276 |
2018-07-13 | $132.13 | $132.28 | $130.36 | $131.65 | $122.74 | 56,383 |
2018-07-12 | $133.00 | $133.05 | $132.04 | $132.62 | $123.65 | 52,947 |
2018-07-11 | $131.84 | $132.92 | $131.84 | $132.22 | $123.27 | 75,061 |
2018-07-10 | $133.50 | $133.56 | $132.17 | $132.56 | $123.59 | 52,870 |
2018-07-09 | $130.81 | $133.25 | $130.81 | $133.12 | $124.11 | 153,446 |
2018-07-06 | $129.14 | $130.58 | $128.76 | $130.18 | $121.37 | 61,059 |
2018-07-05 | $129.64 | $129.68 | $129.00 | $129.39 | $120.64 | 65,354 |
2018-07-03 | $130.70 | $131.00 | $128.79 | $128.88 | $120.16 | 27,606 |
2018-07-02 | $128.75 | $130.42 | $128.68 | $130.42 | $121.60 | 52,177 |
2018-06-29 | $131.23 | $132.04 | $129.57 | $129.62 | $120.85 | 68,864 |
2018-06-28 | $128.60 | $130.25 | $128.46 | $129.71 | $120.93 | 110,206 |
2018-06-27 | $130.34 | $131.22 | $128.65 | $128.66 | $119.95 | 92,495 |
2018-06-26 | $130.68 | $130.81 | $129.70 | $130.42 | $121.60 | 56,089 |
2018-06-25 | $132.57 | $132.57 | $130.18 | $131.11 | $121.77 | 147,529 |
2018-06-22 | $134.87 | $134.87 | $133.03 | $133.05 | $123.58 | 30,451 |
2018-06-21 | $133.93 | $134.54 | $132.93 | $133.89 | $124.36 | 35,943 |
2018-06-20 | $134.80 | $135.13 | $134.11 | $134.11 | $124.56 | 78,461 |
2018-06-19 | $133.13 | $134.32 | $132.96 | $134.07 | $124.52 | 1,597,341 |
2018-06-18 | $133.47 | $134.65 | $133.04 | $134.58 | $125.00 | 41,032 |
2018-06-15 | $133.86 | $134.79 | $132.75 | $134.30 | $124.74 | 108,553 |
2018-06-14 | $136.02 | $136.02 | $134.07 | $134.49 | $124.91 | 82,959 |
2018-06-13 | $136.07 | $137.09 | $135.43 | $135.43 | $125.79 | 145,697 |
2018-06-12 | $136.53 | $136.82 | $135.31 | $135.93 | $126.25 | 99,330 |
2018-06-11 | $137.15 | $137.56 | $136.22 | $136.23 | $126.53 | 151,839 |
2018-06-08 | $136.40 | $136.80 | $135.64 | $136.75 | $127.01 | 89,728 |
2018-06-07 | $137.20 | $137.53 | $135.69 | $136.48 | $126.76 | 83,926 |
2018-06-06 | $134.54 | $136.71 | $134.54 | $136.71 | $126.98 | 80,495 |
2018-06-05 | $134.15 | $134.15 | $133.15 | $133.88 | $124.35 | 61,399 |
2018-06-04 | $134.04 | $134.39 | $133.86 | $134.32 | $124.76 | 76,867 |
2018-06-01 | $133.33 | $134.02 | $133.12 | $133.49 | $123.99 | 110,502 |
2018-05-31 | $132.50 | $132.75 | $131.44 | $131.84 | $122.45 | 136,646 |
2018-05-30 | $132.00 | $133.19 | $131.53 | $132.85 | $123.39 | 106,401 |
2018-05-29 | $133.42 | $133.42 | $129.77 | $130.55 | $121.25 | 290,341 |
2018-05-25 | $134.88 | $135.12 | $134.28 | $134.87 | $125.27 | 113,177 |
2018-05-24 | $135.96 | $135.96 | $133.92 | $135.41 | $125.77 | 56,903 |
2018-05-23 | $136.19 | $136.36 | $134.84 | $136.36 | $126.65 | 130,655 |
2018-05-22 | $136.32 | $137.75 | $136.32 | $136.94 | $127.19 | 67,957 |
2018-05-21 | $135.76 | $136.50 | $135.76 | $136.05 | $126.36 | 52,002 |
2018-05-18 | $136.25 | $136.25 | $134.99 | $135.02 | $125.41 | 76,446 |
2018-05-17 | $136.39 | $136.72 | $135.49 | $136.25 | $126.55 | 83,010 |
2018-05-16 | $136.20 | $136.99 | $135.99 | $136.48 | $126.76 | 69,721 |
2018-05-15 | $136.06 | $136.97 | $135.87 | $136.35 | $126.64 | 162,146 |
2018-05-14 | $137.04 | $137.09 | $136.16 | $136.35 | $126.64 | 1,413,526 |
2018-05-11 | $136.56 | $137.08 | $136.27 | $136.53 | $126.81 | 90,549 |
2018-05-10 | $135.44 | $136.75 | $135.02 | $136.31 | $126.60 | 76,825 |
2018-05-09 | $133.86 | $135.69 | $133.42 | $135.33 | $125.69 | 130,740 |
2018-05-08 | $132.28 | $134.08 | $132.28 | $133.36 | $123.86 | 100,156 |
2018-05-07 | $131.73 | $132.62 | $131.27 | $132.10 | $122.69 | 43,850 |
2018-05-04 | $129.01 | $131.93 | $128.72 | $131.15 | $121.81 | 94,121 |
2018-05-03 | $129.98 | $130.41 | $127.69 | $129.86 | $120.61 | 133,336 |
2018-05-02 | $131.16 | $132.19 | $130.38 | $130.57 | $121.27 | 105,837 |
2018-05-01 | $130.76 | $131.26 | $129.72 | $131.17 | $121.83 | 85,441 |
2018-04-30 | $132.32 | $132.92 | $131.04 | $131.04 | $121.71 | 100,795 |
2018-04-27 | $131.79 | $132.33 | $131.28 | $131.93 | $122.54 | 79,393 |
2018-04-26 | $131.42 | $132.53 | $131.14 | $131.85 | $122.46 | 240,332 |
2018-04-25 | $131.26 | $131.88 | $129.96 | $131.18 | $121.84 | 112,616 |
2018-04-24 | $132.99 | $133.94 | $130.62 | $131.50 | $122.14 | 148,311 |
2018-04-23 | $132.69 | $132.95 | $131.84 | $132.28 | $122.86 | 205,636 |
2018-04-20 | $132.71 | $133.12 | $131.86 | $132.42 | $122.99 | 140,663 |
2018-04-19 | $130.46 | $132.47 | $130.46 | $132.29 | $122.87 | 96,272 |
2018-04-18 | $131.06 | $131.58 | $130.09 | $130.23 | $120.96 | 61,187 |
2018-04-17 | $131.82 | $131.97 | $130.40 | $130.76 | $121.45 | 120,310 |
2018-04-16 | $131.05 | $131.55 | $130.30 | $130.79 | $121.48 | 77,478 |
2018-04-13 | $133.92 | $133.92 | $129.62 | $130.37 | $121.09 | 182,943 |
2018-04-12 | $131.14 | $133.38 | $131.13 | $132.58 | $123.14 | 156,259 |
2018-04-11 | $130.64 | $131.21 | $129.81 | $129.98 | $120.73 | 262,460 |
2018-04-10 | $131.62 | $132.22 | $130.79 | $131.74 | $122.36 | 129,215 |
2018-04-09 | $129.50 | $132.26 | $129.34 | $129.50 | $120.28 | 107,014 |
2018-04-06 | $130.84 | $131.45 | $127.67 | $128.88 | $119.70 | 137,531 |
2018-04-05 | $132.11 | $133.11 | $131.75 | $132.31 | $122.89 | 117,278 |
2018-04-04 | $127.46 | $131.36 | $126.84 | $131.05 | $121.72 | 98,119 |
2018-04-03 | $128.84 | $129.95 | $127.77 | $129.69 | $120.46 | 131,726 |
2018-04-02 | $130.63 | $130.92 | $126.19 | $128.01 | $118.90 | 236,815 |
2018-03-29 | $129.44 | $131.69 | $128.97 | $130.96 | $121.64 | 111,925 |
2018-03-28 | $128.97 | $129.83 | $127.24 | $128.64 | $119.48 | 117,060 |
2018-03-27 | $132.30 | $132.62 | $127.84 | $128.77 | $119.60 | 195,494 |
2018-03-26 | $129.99 | $132.13 | $128.95 | $131.78 | $122.40 | 155,219 |
2018-03-23 | $131.51 | $131.83 | $127.39 | $127.49 | $118.41 | 170,277 |
2018-03-22 | $135.24 | $135.44 | $131.19 | $131.54 | $122.17 | 215,566 |
2018-03-21 | $137.46 | $138.99 | $136.76 | $137.13 | $126.98 | 181,028 |
2018-03-20 | $137.25 | $137.91 | $137.08 | $137.29 | $127.13 | 65,243 |
2018-03-19 | $137.93 | $138.09 | $135.67 | $136.99 | $126.86 | 104,811 |
2018-03-16 | $137.82 | $139.32 | $137.82 | $138.17 | $127.95 | 33,750 |
2018-03-15 | $138.06 | $138.30 | $137.22 | $137.73 | $127.54 | 61,356 |
2018-03-14 | $139.78 | $139.78 | $137.18 | $137.53 | $127.36 | 66,526 |
2018-03-13 | $141.36 | $141.60 | $138.93 | $139.20 | $128.90 | 90,447 |
2018-03-12 | $141.29 | $141.65 | $140.47 | $141.04 | $130.61 | 66,037 |
2018-03-09 | $139.29 | $141.28 | $138.96 | $141.25 | $130.80 | 176,802 |
2018-03-08 | $138.28 | $138.28 | $136.71 | $138.11 | $127.89 | 181,678 |
2018-03-07 | $136.30 | $138.14 | $135.65 | $137.87 | $127.67 | 150,657 |
2018-03-06 | $138.11 | $138.11 | $136.54 | $137.86 | $127.66 | 75,705 |
2018-03-05 | $134.64 | $138.02 | $134.25 | $137.36 | $127.20 | 98,680 |
2018-03-02 | $133.73 | $135.93 | $132.69 | $135.70 | $125.66 | 126,370 |
2018-03-01 | $137.11 | $138.06 | $134.29 | $134.93 | $124.95 | 111,576 |
2018-02-28 | $139.18 | $140.10 | $137.10 | $137.11 | $126.97 | 73,949 |
2018-02-27 | $140.08 | $141.04 | $138.67 | $138.67 | $128.41 | 157,799 |
2018-02-26 | $139.26 | $140.09 | $138.38 | $140.09 | $129.73 | 44,304 |
2018-02-23 | $136.91 | $138.39 | $136.73 | $138.38 | $128.14 | 42,813 |
2018-02-22 | $138.02 | $138.34 | $135.92 | $136.24 | $126.16 | 67,341 |
2018-02-21 | $137.31 | $139.55 | $137.31 | $137.39 | $127.23 | 78,045 |
2018-02-20 | $137.35 | $138.76 | $136.83 | $137.39 | $127.23 | 215,681 |
2018-02-16 | $137.30 | $138.78 | $137.30 | $137.76 | $127.57 | 61,837 |
2018-02-15 | $138.07 | $138.24 | $136.35 | $137.93 | $127.73 | 72,464 |
2018-02-14 | $133.58 | $137.08 | $133.55 | $136.96 | $126.83 | 102,791 |
2018-02-13 | $132.28 | $133.96 | $132.16 | $133.75 | $123.85 | 126,757 |
2018-02-12 | $132.22 | $134.18 | $131.32 | $132.97 | $123.13 | 80,664 |
2018-02-09 | $130.12 | $131.84 | $126.46 | $131.00 | $121.31 | 148,586 |
2018-02-08 | $134.68 | $134.68 | $128.50 | $128.50 | $118.99 | 118,849 |
2018-02-07 | $133.90 | $136.12 | $133.38 | $134.41 | $124.47 | 83,597 |
2018-02-06 | $128.10 | $134.52 | $127.79 | $134.26 | $124.33 | 173,440 |
2018-02-05 | $135.68 | $137.62 | $130.01 | $131.59 | $121.85 | 201,780 |
2018-02-02 | $140.69 | $141.25 | $138.20 | $138.21 | $127.98 | 89,149 |
2018-02-01 | $139.63 | $141.28 | $139.52 | $141.28 | $130.83 | 77,639 |
2018-01-31 | $139.83 | $140.44 | $139.05 | $139.69 | $129.36 | 95,537 |
2018-01-30 | $140.00 | $140.74 | $139.37 | $139.37 | $129.06 | 94,314 |
2018-01-29 | $141.65 | $142.14 | $140.86 | $140.94 | $130.51 | 115,444 |
2018-01-26 | $140.67 | $141.49 | $140.11 | $141.49 | $131.02 | 87,217 |
2018-01-25 | $141.36 | $141.36 | $140.09 | $140.54 | $130.14 | 83,500 |
2018-01-24 | $140.65 | $141.22 | $139.67 | $140.84 | $130.42 | 137,434 |
2018-01-23 | $139.82 | $140.34 | $139.35 | $140.03 | $129.67 | 83,969 |
2018-01-22 | $138.78 | $140.12 | $138.78 | $140.12 | $129.75 | 84,774 |
2018-01-19 | $138.16 | $139.03 | $138.11 | $139.03 | $128.74 | 94,849 |
2018-01-18 | $138.15 | $138.34 | $137.66 | $137.90 | $127.70 | 136,569 |
2018-01-17 | $137.36 | $138.14 | $136.07 | $137.95 | $127.74 | 100,216 |
2018-01-16 | $138.77 | $138.77 | $136.26 | $137.04 | $126.90 | 233,648 |
2018-01-12 | $136.87 | $137.46 | $136.38 | $137.42 | $127.25 | 115,164 |
2018-01-11 | $135.97 | $136.24 | $135.36 | $136.24 | $126.16 | 127,222 |
2018-01-10 | $134.70 | $136.02 | $134.60 | $135.40 | $125.38 | 89,140 |
2018-01-09 | $133.84 | $134.93 | $133.84 | $134.41 | $124.47 | 77,399 |
2018-01-08 | $133.39 | $133.65 | $133.12 | $133.32 | $123.46 | 62,557 |
2018-01-05 | $133.50 | $133.57 | $132.58 | $133.47 | $123.60 | 137,160 |
2018-01-04 | $132.23 | $133.73 | $132.04 | $132.78 | $122.96 | 101,132 |
2018-01-03 | $130.93 | $131.60 | $130.75 | $131.31 | $121.60 | 77,413 |
2018-01-02 | $131.23 | $131.23 | $130.28 | $130.83 | $121.15 | 229,533 |
2017-12-29 | $131.67 | $131.70 | $130.44 | $130.45 | $120.80 | 90,353 |
2017-12-28 | $131.08 | $131.31 | $130.77 | $131.26 | $121.55 | 78,045 |
2017-12-27 | $130.65 | $130.88 | $130.42 | $130.74 | $121.07 | 160,251 |
2017-12-26 | $131.15 | $131.53 | $130.21 | $130.71 | $121.04 | 125,784 |
2017-12-22 | $131.85 | $131.92 | $130.66 | $131.30 | $121.59 | 82,544 |
2017-12-21 | $130.81 | $131.84 | $130.81 | $131.51 | $121.78 | 64,543 |
2017-12-20 | $131.65 | $131.65 | $130.13 | $130.21 | $120.58 | 49,727 |
2017-12-19 | $131.77 | $131.77 | $130.46 | $130.53 | $120.87 | 66,046 |
2017-12-18 | $131.58 | $132.14 | $131.35 | $131.73 | $121.51 | 87,808 |
2017-12-15 | $129.96 | $131.15 | $129.47 | $130.48 | $120.36 | 129,179 |
2017-12-14 | $130.33 | $130.63 | $128.95 | $129.08 | $119.07 | 66,060 |
2017-12-13 | $131.34 | $131.65 | $129.80 | $129.83 | $119.76 | 119,345 |
2017-12-12 | $130.20 | $131.89 | $130.17 | $131.46 | $121.26 | 65,856 |
2017-12-11 | $130.38 | $130.68 | $129.73 | $129.96 | $119.88 | 126,315 |
2017-12-08 | $130.51 | $130.51 | $129.43 | $130.36 | $120.25 | 186,140 |
2017-12-07 | $128.34 | $129.95 | $128.23 | $129.49 | $119.45 | 79,725 |
2017-12-06 | $128.81 | $129.49 | $128.46 | $128.85 | $118.86 | 162,660 |
2017-12-05 | $130.25 | $130.68 | $128.97 | $129.19 | $119.17 | 152,255 |
2017-12-04 | $130.49 | $130.89 | $129.79 | $129.79 | $119.72 | 112,087 |
2017-12-01 | $128.07 | $128.97 | $125.56 | $128.16 | $118.22 | 262,806 |
2017-11-30 | $128.44 | $129.76 | $127.73 | $128.18 | $118.24 | 131,081 |
2017-11-29 | $126.61 | $127.97 | $126.31 | $127.38 | $117.50 | 130,219 |
2017-11-28 | $122.63 | $125.66 | $122.44 | $125.56 | $115.82 | 81,153 |
2017-11-27 | $122.56 | $123.10 | $122.39 | $122.41 | $112.92 | 127,482 |
2017-11-24 | $122.80 | $122.85 | $122.46 | $122.47 | $112.97 | 16,794 |
2017-11-22 | $123.26 | $123.40 | $122.53 | $122.53 | $113.03 | 49,070 |
2017-11-21 | $123.08 | $123.10 | $122.69 | $123.09 | $113.54 | 335,118 |
2017-11-20 | $122.16 | $122.74 | $121.94 | $122.59 | $113.08 | 115,529 |
2017-11-17 | $121.57 | $122.11 | $121.28 | $121.86 | $112.41 | 39,042 |
2017-11-16 | $122.18 | $122.54 | $121.96 | $122.03 | $112.56 | 45,003 |
2017-11-15 | $120.34 | $121.96 | $120.02 | $121.57 | $112.14 | 57,672 |
2017-11-14 | $120.80 | $121.36 | $120.45 | $121.35 | $111.94 | 70,236 |
2017-11-13 | $120.28 | $121.38 | $120.12 | $121.26 | $111.85 | 55,210 |
2017-11-10 | $121.13 | $121.57 | $120.90 | $120.96 | $111.58 | 60,706 |
2017-11-09 | $120.89 | $121.71 | $119.98 | $121.15 | $111.75 | 85,254 |
2017-11-08 | $122.12 | $122.12 | $121.23 | $121.82 | $112.37 | 55,249 |
2017-11-07 | $124.54 | $124.69 | $122.13 | $122.42 | $112.92 | 120,526 |
2017-11-06 | $124.40 | $124.63 | $124.16 | $124.44 | $114.79 | 91,463 |
2017-11-03 | $124.52 | $124.64 | $124.01 | $124.62 | $114.95 | 55,692 |
2017-11-02 | $123.85 | $124.90 | $123.13 | $124.77 | $115.09 | 827,745 |
2017-11-01 | $124.20 | $124.80 | $123.61 | $123.82 | $114.22 | 142,624 |
2017-10-31 | $123.90 | $124.10 | $123.55 | $123.59 | $114.00 | 147,791 |
2017-10-30 | $124.01 | $124.30 | $123.50 | $123.76 | $114.16 | 41,030 |
2017-10-27 | $124.12 | $124.62 | $123.55 | $124.40 | $114.75 | 56,958 |
2017-10-26 | $123.75 | $124.77 | $123.75 | $124.29 | $114.65 | 282,521 |
2017-10-25 | $124.30 | $124.30 | $122.44 | $123.27 | $113.71 | 135,633 |
2017-10-24 | $123.19 | $124.04 | $123.19 | $123.71 | $114.11 | 64,035 |
2017-10-23 | $123.04 | $123.29 | $122.59 | $122.71 | $113.19 | 52,819 |
2017-10-20 | $122.74 | $123.45 | $122.50 | $123.10 | $113.55 | 132,008 |
2017-10-19 | $120.68 | $121.59 | $120.49 | $121.51 | $112.08 | 58,830 |
2017-10-18 | $121.20 | $121.94 | $121.10 | $121.59 | $112.16 | 47,307 |
2017-10-17 | $122.04 | $122.04 | $120.67 | $120.78 | $111.41 | 73,693 |
2017-10-16 | $120.96 | $121.66 | $120.96 | $121.60 | $112.17 | 46,990 |
2017-10-13 | $120.77 | $121.30 | $119.95 | $120.93 | $111.55 | 49,704 |
2017-10-12 | $122.45 | $122.45 | $121.02 | $121.16 | $111.76 | 61,625 |
2017-10-11 | $122.12 | $122.27 | $121.69 | $122.15 | $112.68 | 33,592 |
2017-10-10 | $121.75 | $122.23 | $121.56 | $122.23 | $112.75 | 40,531 |
2017-10-09 | $122.33 | $122.33 | $121.41 | $121.62 | $112.19 | 47,872 |
2017-10-06 | $122.49 | $122.55 | $121.47 | $122.07 | $112.60 | 56,541 |
2017-10-05 | $120.78 | $122.30 | $120.53 | $122.11 | $112.64 | 83,416 |
2017-10-04 | $121.16 | $121.21 | $120.59 | $120.68 | $111.32 | 125,978 |
2017-10-03 | $120.98 | $121.29 | $120.58 | $121.28 | $111.87 | 109,800 |
2017-10-02 | $120.16 | $120.84 | $119.86 | $120.82 | $111.45 | 73,070 |
2017-09-29 | $119.27 | $120.09 | $119.27 | $119.86 | $110.56 | 331,582 |
2017-09-28 | $119.22 | $119.46 | $118.62 | $119.41 | $110.15 | 953,404 |
2017-09-27 | $118.63 | $119.48 | $118.29 | $118.99 | $109.76 | 321,842 |
2017-09-26 | $117.22 | $117.58 | $116.89 | $117.14 | $108.05 | 158,218 |
2017-09-25 | $117.98 | $118.29 | $116.85 | $117.52 | $108.03 | 149,874 |
2017-09-22 | $117.77 | $118.26 | $117.57 | $118.24 | $108.70 | 52,313 |
2017-09-21 | $117.59 | $118.39 | $117.38 | $118.14 | $108.60 | 84,574 |
2017-09-20 | $117.16 | $118.13 | $116.62 | $117.72 | $108.22 | 114,353 |
2017-09-19 | $116.28 | $117.43 | $116.06 | $117.08 | $107.63 | 61,384 |
2017-09-18 | $115.16 | $116.31 | $115.16 | $116.16 | $106.78 | 77,026 |
2017-09-15 | $113.98 | $114.90 | $113.98 | $114.87 | $105.60 | 55,992 |
2017-09-14 | $114.73 | $115.09 | $114.48 | $114.60 | $105.35 | 153,272 |
2017-09-13 | $114.36 | $114.85 | $114.15 | $114.82 | $105.55 | 428,482 |
2017-09-12 | $113.43 | $114.79 | $113.43 | $114.60 | $105.35 | 73,799 |
2017-09-11 | $112.02 | $113.33 | $112.02 | $113.01 | $103.89 | 66,194 |
2017-09-08 | $110.35 | $111.66 | $110.33 | $110.94 | $101.99 | 81,301 |
2017-09-07 | $112.00 | $112.09 | $110.22 | $110.54 | $101.62 | 146,827 |
2017-09-06 | $112.14 | $112.38 | $111.55 | $111.88 | $102.85 | 31,350 |
2017-09-05 | $113.35 | $113.35 | $111.26 | $111.64 | $102.63 | 62,817 |
2017-09-01 | $113.65 | $114.55 | $113.53 | $114.13 | $104.92 | 62,261 |
2017-08-31 | $113.84 | $113.97 | $113.31 | $113.41 | $104.26 | 18,273 |
2017-08-30 | $113.26 | $113.95 | $113.24 | $113.51 | $104.35 | 40,727 |
2017-08-29 | $112.26 | $113.21 | $112.07 | $113.01 | $103.89 | 36,329 |
2017-08-28 | $114.17 | $114.19 | $113.23 | $113.53 | $104.37 | 22,543 |
2017-08-25 | $114.00 | $114.61 | $113.90 | $113.90 | $104.71 | 60,100 |
2017-08-24 | $114.02 | $114.09 | $113.46 | $113.70 | $104.52 | 43,922 |
2017-08-23 | $113.00 | $114.23 | $112.70 | $113.60 | $104.43 | 29,940 |
2017-08-22 | $113.04 | $113.95 | $113.04 | $113.75 | $104.57 | 139,624 |
2017-08-21 | $112.75 | $112.78 | $112.08 | $112.50 | $103.42 | 46,811 |
2017-08-18 | $112.39 | $113.54 | $112.25 | $112.77 | $103.67 | 73,276 |
2017-08-17 | $114.59 | $114.76 | $112.75 | $112.77 | $103.67 | 162,400 |
2017-08-16 | $115.67 | $115.79 | $114.67 | $114.95 | $105.67 | 47,346 |
2017-08-15 | $115.87 | $116.03 | $115.17 | $115.26 | $105.96 | 96,772 |
2017-08-14 | $114.13 | $115.19 | $114.13 | $114.93 | $105.65 | 34,766 |
2017-08-11 | $113.63 | $114.09 | $112.85 | $113.10 | $103.97 | 78,413 |
2017-08-10 | $115.23 | $115.23 | $113.51 | $113.57 | $104.40 | 87,506 |
2017-08-09 | $115.32 | $115.89 | $115.13 | $115.86 | $106.51 | 45,000 |
2017-08-08 | $116.21 | $117.54 | $116.13 | $116.26 | $106.88 | 115,482 |
2017-08-07 | $116.45 | $116.51 | $116.10 | $116.34 | $106.95 | 33,669 |
2017-08-04 | $116.37 | $116.85 | $116.04 | $116.29 | $106.90 | 67,738 |
2017-08-03 | $115.74 | $115.86 | $115.34 | $115.47 | $106.15 | 38,396 |
2017-08-02 | $116.03 | $116.16 | $115.44 | $116.05 | $106.68 | 166,905 |
2017-08-01 | $115.84 | $116.11 | $115.56 | $116.08 | $106.71 | 76,774 |
2017-07-31 | $114.66 | $115.55 | $114.66 | $115.15 | $105.86 | 94,852 |
2017-07-28 | $114.46 | $114.74 | $113.93 | $114.31 | $105.08 | 67,458 |
2017-07-27 | $115.78 | $115.78 | $114.23 | $114.80 | $105.53 | 99,837 |
2017-07-26 | $116.60 | $116.83 | $115.28 | $115.50 | $106.18 | 333,718 |
2017-07-25 | $116.01 | $116.69 | $115.94 | $116.10 | $106.73 | 308,383 |
2017-07-24 | $114.16 | $114.88 | $114.16 | $114.64 | $105.39 | 29,419 |
2017-07-21 | $113.98 | $114.69 | $113.95 | $114.22 | $105.00 | 40,225 |
2017-07-20 | $114.38 | $114.77 | $113.98 | $114.29 | $105.07 | 52,569 |
2017-07-19 | $114.52 | $114.62 | $113.79 | $114.28 | $105.06 | 49,962 |
2017-07-18 | $113.63 | $114.32 | $113.45 | $114.14 | $104.93 | 44,798 |
2017-07-17 | $114.55 | $114.62 | $114.03 | $114.32 | $105.09 | 42,161 |
2017-07-14 | $113.84 | $114.97 | $113.25 | $114.64 | $105.39 | 54,468 |
2017-07-13 | $114.62 | $115.21 | $114.55 | $115.21 | $105.91 | 87,335 |
2017-07-12 | $114.14 | $114.72 | $113.95 | $114.51 | $105.27 | 84,200 |
2017-07-11 | $114.89 | $114.89 | $113.85 | $114.32 | $105.09 | 87,968 |
2017-07-10 | $114.73 | $115.27 | $114.49 | $114.90 | $105.63 | 286,364 |
2017-07-07 | $114.79 | $115.12 | $114.24 | $114.92 | $105.64 | 282,205 |
2017-07-06 | $115.11 | $115.55 | $114.22 | $114.29 | $105.07 | 131,628 |
2017-07-05 | $115.02 | $115.46 | $114.43 | $115.26 | $105.96 | 192,817 |
2017-07-03 | $114.02 | $115.56 | $114.02 | $114.76 | $105.50 | 60,747 |
2017-06-30 | $114.18 | $114.18 | $113.18 | $113.37 | $104.22 | 95,254 |
2017-06-29 | $115.08 | $115.16 | $112.66 | $113.50 | $104.34 | 89,754 |
2017-06-28 | $111.57 | $112.85 | $111.57 | $112.75 | $103.65 | 71,466 |
2017-06-27 | $110.74 | $111.78 | $110.53 | $110.91 | $101.96 | 65,250 |
2017-06-26 | $110.48 | $111.20 | $110.06 | $110.60 | $101.32 | 79,099 |
2017-06-23 | $111.01 | $111.01 | $109.80 | $110.10 | $100.86 | 43,519 |
2017-06-22 | $110.71 | $110.83 | $110.08 | $110.37 | $101.11 | 71,319 |
2017-06-21 | $111.96 | $111.96 | $110.80 | $110.96 | $101.65 | 218,962 |
2017-06-20 | $112.60 | $112.60 | $111.73 | $111.75 | $102.37 | 42,499 |
2017-06-19 | $112.09 | $112.99 | $112.09 | $112.70 | $103.24 | 73,884 |
2017-06-16 | $111.83 | $111.87 | $111.29 | $111.53 | $102.17 | 91,288 |
2017-06-15 | $111.64 | $112.41 | $111.54 | $111.74 | $102.36 | 76,383 |
2017-06-14 | $111.48 | $112.49 | $110.68 | $112.37 | $102.94 | 250,999 |
2017-06-13 | $111.99 | $112.68 | $111.99 | $112.22 | $102.80 | 186,661 |
2017-06-12 | $111.73 | $112.36 | $111.00 | $111.57 | $102.20 | 113,295 |
2017-06-09 | $110.37 | $111.82 | $110.00 | $111.63 | $102.26 | 208,563 |
2017-06-08 | $108.37 | $110.49 | $108.37 | $109.80 | $100.58 | 112,072 |
2017-06-07 | $107.63 | $108.59 | $107.58 | $108.37 | $99.27 | 106,095 |
2017-06-06 | $107.00 | $107.73 | $106.71 | $107.36 | $98.35 | 92,884 |
2017-06-05 | $107.59 | $108.49 | $107.59 | $107.76 | $98.71 | 76,045 |
2017-06-02 | $106.98 | $108.05 | $106.78 | $107.45 | $98.43 | 134,291 |
2017-06-01 | $107.02 | $107.80 | $106.28 | $107.80 | $98.75 | 355,806 |
2017-05-31 | $107.61 | $107.61 | $105.64 | $106.50 | $97.56 | 117,265 |
2017-05-30 | $108.07 | $108.07 | $107.29 | $107.48 | $98.46 | 64,918 |
2017-05-26 | $108.40 | $108.70 | $108.30 | $108.42 | $99.32 | 55,756 |
2017-05-25 | $108.80 | $109.24 | $108.38 | $108.61 | $99.49 | 123,966 |
2017-05-24 | $108.56 | $108.62 | $108.01 | $108.51 | $99.40 | 71,088 |
2017-05-23 | $107.65 | $108.77 | $107.09 | $108.49 | $99.38 | 57,119 |
2017-05-22 | $107.50 | $107.72 | $106.81 | $107.44 | $98.42 | 96,032 |
2017-05-19 | $106.42 | $107.86 | $106.42 | $107.17 | $98.17 | 101,551 |
2017-05-18 | $105.66 | $106.78 | $105.48 | $106.16 | $97.25 | 136,230 |
2017-05-17 | $107.62 | $108.10 | $105.42 | $105.88 | $96.99 | 154,196 |
2017-05-16 | $109.63 | $109.82 | $109.15 | $109.66 | $100.46 | 69,761 |
2017-05-15 | $108.82 | $109.66 | $108.82 | $109.45 | $100.26 | 57,230 |
2017-05-12 | $108.41 | $108.56 | $107.77 | $108.52 | $99.41 | 102,707 |
2017-05-11 | $109.21 | $109.31 | $108.00 | $108.89 | $99.75 | 104,859 |
2017-05-10 | $109.11 | $109.65 | $109.01 | $109.60 | $100.40 | 80,366 |
2017-05-09 | $109.88 | $110.27 | $108.97 | $109.26 | $100.09 | 1,314,602 |
2017-05-08 | $109.63 | $109.87 | $109.34 | $109.57 | $100.37 | 60,521 |
2017-05-05 | $110.17 | $110.23 | $109.19 | $109.61 | $100.41 | 121,871 |
2017-05-04 | $110.39 | $110.58 | $109.41 | $109.88 | $100.66 | 211,288 |
2017-05-03 | $108.70 | $109.75 | $108.63 | $109.66 | $100.46 | 358,758 |
2017-05-02 | $109.19 | $109.31 | $108.35 | $109.03 | $99.88 | 308,375 |
2017-05-01 | $108.83 | $109.64 | $108.44 | $109.03 | $99.88 | 352,240 |
2017-04-28 | $109.27 | $109.56 | $108.35 | $108.35 | $99.25 | 137,537 |
2017-04-27 | $110.35 | $110.35 | $108.96 | $109.51 | $100.32 | 150,626 |
2017-04-26 | $109.99 | $111.12 | $109.99 | $110.25 | $101.00 | 221,989 |
2017-04-25 | $110.30 | $110.80 | $110.13 | $110.17 | $100.92 | 222,114 |
2017-04-24 | $109.07 | $109.92 | $109.06 | $109.28 | $100.11 | 187,572 |
2017-04-21 | $107.71 | $107.99 | $106.72 | $106.89 | $97.92 | 208,579 |
2017-04-20 | $106.55 | $107.99 | $106.33 | $107.72 | $98.68 | 256,993 |
2017-04-19 | $106.61 | $107.17 | $105.65 | $105.89 | $97.00 | 325,578 |
2017-04-18 | $106.31 | $106.66 | $105.19 | $105.98 | $97.08 | 198,823 |
2017-04-17 | $105.21 | $106.88 | $104.88 | $106.75 | $97.79 | 147,956 |
2017-04-13 | $105.87 | $107.11 | $104.98 | $104.98 | $96.17 | 286,027 |
2017-04-12 | $107.14 | $107.23 | $106.12 | $106.29 | $97.37 | 186,823 |
2017-04-11 | $106.98 | $107.29 | $105.94 | $107.29 | $98.28 | 216,896 |
2017-04-10 | $107.90 | $108.46 | $107.01 | $107.43 | $98.41 | 186,230 |
2017-04-07 | $107.54 | $108.52 | $107.23 | $107.87 | $98.82 | 187,164 |
2017-04-06 | $107.65 | $108.67 | $106.91 | $108.25 | $99.16 | 164,975 |
2017-04-05 | $109.48 | $109.97 | $107.56 | $107.63 | $98.60 | 193,725 |
2017-04-04 | $108.24 | $108.75 | $108.01 | $108.43 | $99.33 | 199,060 |
2017-04-03 | $109.16 | $109.43 | $107.41 | $108.77 | $99.64 | 2,145,654 |
2017-03-31 | $109.74 | $109.90 | $109.10 | $109.10 | $99.94 | 154,860 |
2017-03-30 | $108.49 | $110.26 | $108.44 | $109.97 | $100.74 | 320,786 |
2017-03-29 | $108.86 | $108.99 | $108.16 | $108.44 | $99.34 | 173,166 |
2017-03-28 | $107.16 | $109.31 | $106.99 | $108.79 | $99.66 | 1,390,557 |
2017-03-27 | $105.51 | $107.40 | $105.06 | $107.29 | $98.28 | 894,386 |
2017-03-24 | $108.07 | $108.61 | $107.03 | $107.85 | $98.80 | 214,921 |
2017-03-23 | $107.70 | $109.32 | $107.50 | $108.03 | $98.67 | 238,946 |
2017-03-22 | $107.28 | $108.28 | $106.48 | $107.78 | $98.44 | 482,114 |
2017-03-21 | $112.09 | $112.09 | $107.75 | $107.98 | $98.62 | 486,536 |
2017-03-20 | $112.58 | $112.68 | $111.65 | $111.68 | $102.00 | 80,130 |
2017-03-17 | $114.23 | $114.23 | $112.78 | $112.83 | $103.05 | 180,640 |
2017-03-16 | $113.84 | $114.55 | $113.70 | $114.02 | $104.14 | 144,274 |
2017-03-15 | $113.89 | $114.38 | $112.99 | $113.44 | $103.61 | 209,455 |
2017-03-14 | $113.45 | $113.68 | $112.72 | $113.63 | $103.78 | 141,166 |
2017-03-13 | $114.00 | $114.09 | $113.30 | $113.80 | $103.94 | 175,696 |
2017-03-10 | $114.44 | $114.45 | $112.88 | $113.70 | $103.85 | 306,645 |
2017-03-09 | $113.75 | $114.46 | $113.38 | $113.76 | $103.90 | 152,613 |
2017-03-08 | $114.67 | $115.02 | $113.38 | $113.49 | $103.66 | 112,250 |
2017-03-07 | $113.78 | $114.00 | $113.20 | $113.40 | $103.57 | 67,585 |
2017-03-06 | $113.93 | $114.09 | $113.13 | $113.88 | $104.01 | 100,345 |
2017-03-03 | $114.06 | $114.80 | $114.06 | $114.44 | $104.52 | 108,361 |
2017-03-02 | $116.04 | $116.04 | $113.95 | $113.95 | $104.08 | 141,181 |
2017-03-01 | $114.95 | $116.22 | $114.93 | $115.79 | $105.76 | 297,155 |
2017-02-28 | $112.63 | $112.81 | $112.06 | $112.69 | $102.93 | 120,633 |
2017-02-27 | $112.50 | $113.32 | $112.50 | $113.15 | $103.35 | 91,412 |
2017-02-24 | $112.18 | $112.71 | $112.00 | $112.53 | $102.78 | 58,993 |
2017-02-23 | $113.60 | $113.80 | $112.77 | $113.43 | $103.60 | 85,676 |
2017-02-22 | $112.90 | $113.80 | $112.84 | $113.43 | $103.60 | 123,757 |
2017-02-21 | $113.27 | $113.66 | $113.07 | $113.44 | $103.61 | 194,183 |
2017-02-17 | $112.10 | $112.79 | $111.87 | $112.79 | $103.02 | 67,152 |
2017-02-16 | $113.22 | $113.26 | $112.19 | $112.89 | $103.11 | 122,355 |
2017-02-15 | $112.84 | $113.65 | $112.22 | $113.33 | $103.51 | 133,637 |
2017-02-14 | $110.67 | $112.24 | $110.46 | $112.14 | $102.42 | 77,259 |
2017-02-13 | $109.98 | $111.20 | $109.98 | $110.64 | $101.05 | 87,523 |
2017-02-10 | $109.80 | $109.89 | $109.13 | $109.42 | $99.94 | 94,739 |
2017-02-09 | $108.04 | $109.32 | $107.87 | $109.24 | $99.77 | 79,441 |
2017-02-08 | $108.32 | $108.32 | $107.20 | $107.68 | $98.35 | 152,461 |
2017-02-07 | $109.37 | $109.53 | $108.52 | $108.64 | $99.23 | 201,408 |
2017-02-06 | $108.96 | $109.64 | $108.77 | $108.93 | $99.49 | 80,818 |
2017-02-03 | $108.53 | $109.51 | $108.16 | $109.35 | $99.88 | 113,638 |
2017-02-02 | $106.58 | $107.22 | $106.10 | $106.65 | $97.41 | 100,502 |
2017-02-01 | $108.02 | $108.44 | $106.92 | $107.22 | $97.93 | 662,078 |
2017-01-31 | $107.18 | $107.86 | $106.44 | $107.01 | $97.74 | 135,383 |
2017-01-30 | $108.00 | $108.00 | $106.71 | $107.81 | $98.47 | 353,362 |
2017-01-27 | $109.04 | $109.04 | $108.49 | $108.66 | $99.24 | 75,439 |
2017-01-26 | $108.97 | $109.33 | $108.63 | $109.11 | $99.66 | 54,389 |
2017-01-25 | $108.28 | $108.95 | $107.94 | $108.87 | $99.44 | 113,648 |
2017-01-24 | $106.20 | $107.58 | $105.80 | $107.20 | $97.91 | 54,422 |
2017-01-23 | $105.96 | $106.41 | $105.31 | $105.81 | $96.64 | 58,168 |
2017-01-20 | $105.93 | $106.62 | $105.83 | $106.27 | $97.06 | 55,038 |
2017-01-19 | $106.52 | $106.68 | $105.46 | $105.70 | $96.54 | 59,962 |
2017-01-18 | $105.82 | $106.31 | $104.83 | $106.26 | $97.05 | 156,343 |
2017-01-17 | $107.47 | $107.47 | $105.34 | $105.51 | $96.37 | 94,129 |
2017-01-13 | $108.46 | $109.55 | $107.77 | $108.25 | $98.87 | 98,085 |
2017-01-12 | $108.00 | $108.08 | $106.62 | $107.68 | $98.35 | 138,391 |
2017-01-11 | $107.84 | $108.43 | $107.18 | $108.43 | $99.03 | 353,596 |
2017-01-10 | $107.58 | $108.59 | $107.16 | $107.94 | $98.59 | 116,181 |
2017-01-09 | $107.80 | $108.06 | $107.20 | $107.49 | $98.18 | 254,945 |
2017-01-06 | $108.11 | $108.66 | $107.63 | $108.24 | $98.86 | 43,813 |
2017-01-05 | $108.51 | $108.83 | $106.84 | $107.80 | $98.46 | 68,436 |
2017-01-04 | $107.78 | $108.91 | $107.78 | $108.82 | $99.39 | 77,913 |
2017-01-03 | $107.78 | $108.25 | $106.56 | $107.53 | $98.21 | 250,192 |
2016-12-30 | $106.18 | $106.53 | $105.85 | $106.26 | $97.05 | 56,247 |
2016-12-29 | $106.84 | $107.00 | $105.46 | $105.97 | $96.79 | 30,687 |
2016-12-28 | $108.07 | $108.07 | $106.71 | $106.80 | $97.55 | 38,816 |
2016-12-27 | $107.92 | $107.96 | $107.73 | $107.93 | $98.58 | 67,826 |
2016-12-23 | $107.37 | $107.66 | $107.18 | $107.66 | $98.33 | 42,149 |
2016-12-22 | $107.66 | $107.69 | $107.01 | $107.36 | $98.06 | 78,589 |
2016-12-21 | $107.96 | $107.96 | $107.35 | $107.71 | $98.38 | 70,170 |
2016-12-20 | $107.72 | $108.48 | $107.66 | $108.48 | $98.69 | 223,262 |
2016-12-19 | $106.94 | $107.17 | $106.16 | $107.06 | $97.40 | 120,602 |
2016-12-16 | $108.56 | $108.56 | $106.88 | $107.03 | $97.37 | 141,107 |
2016-12-15 | $107.60 | $108.94 | $107.25 | $108.07 | $98.32 | 1,661,636 |
2016-12-14 | $106.45 | $108.52 | $106.08 | $106.86 | $97.22 | 185,825 |
2016-12-13 | $107.44 | $108.00 | $106.50 | $107.35 | $97.66 | 114,419 |
2016-12-12 | $108.26 | $108.67 | $106.91 | $107.12 | $97.46 | 678,096 |
2016-12-09 | $108.59 | $108.62 | $107.81 | $108.62 | $98.82 | 156,061 |
2016-12-08 | $107.79 | $109.16 | $107.35 | $108.54 | $98.75 | 200,847 |
2016-12-07 | $105.67 | $107.33 | $105.48 | $107.28 | $97.60 | 150,011 |
2016-12-06 | $105.26 | $105.57 | $104.30 | $105.54 | $96.02 | 109,506 |
2016-12-05 | $103.87 | $104.95 | $103.87 | $104.55 | $95.12 | 125,635 |
2016-12-02 | $103.73 | $103.73 | $102.60 | $103.00 | $93.71 | 145,988 |
2016-12-01 | $103.17 | $104.30 | $103.02 | $103.91 | $94.54 | 285,592 |
2016-11-30 | $102.32 | $102.77 | $102.15 | $102.51 | $93.26 | 166,792 |
2016-11-29 | $100.94 | $101.61 | $100.89 | $101.13 | $92.01 | 83,044 |
2016-11-28 | $101.77 | $102.08 | $100.69 | $100.86 | $91.76 | 103,648 |
2016-11-25 | $102.38 | $102.43 | $101.99 | $102.43 | $93.19 | 43,475 |
2016-11-23 | $101.87 | $102.22 | $101.31 | $102.10 | $92.89 | 304,529 |
2016-11-22 | $101.87 | $101.95 | $100.94 | $101.61 | $92.44 | 301,103 |
2016-11-21 | $101.69 | $101.69 | $101.01 | $101.56 | $92.40 | 92,243 |
2016-11-18 | $101.19 | $101.51 | $100.82 | $101.18 | $92.05 | 80,839 |
2016-11-17 | $99.85 | $101.15 | $99.69 | $101.09 | $91.97 | 231,602 |
2016-11-16 | $99.97 | $100.56 | $99.44 | $99.78 | $90.78 | 431,903 |
2016-11-15 | $100.29 | $101.02 | $99.00 | $101.01 | $91.90 | 473,238 |
2016-11-14 | $99.77 | $101.69 | $99.70 | $100.80 | $91.71 | 383,412 |
2016-11-11 | $97.46 | $98.78 | $97.41 | $98.73 | $89.82 | 332,248 |
2016-11-10 | $96.18 | $98.96 | $96.18 | $98.13 | $89.28 | 279,818 |
2016-11-09 | $92.67 | $95.44 | $92.04 | $94.94 | $86.37 | 183,401 |
2016-11-08 | $90.69 | $91.48 | $90.30 | $91.05 | $82.84 | 82,089 |
2016-11-07 | $90.02 | $91.19 | $90.02 | $91.16 | $82.94 | 1,613,896 |
2016-11-04 | $89.11 | $89.63 | $88.54 | $88.77 | $80.76 | 51,636 |
2016-11-03 | $89.11 | $89.69 | $88.89 | $89.03 | $81.00 | 32,732 |
2016-11-02 | $89.29 | $89.39 | $88.69 | $88.96 | $80.93 | 46,538 |
2016-11-01 | $90.33 | $90.57 | $89.07 | $89.80 | $81.70 | 174,846 |
2016-10-31 | $90.50 | $90.63 | $90.13 | $90.13 | $82.00 | 284,979 |
2016-10-28 | $90.72 | $90.88 | $89.64 | $90.20 | $82.06 | 52,509 |
2016-10-27 | $90.80 | $91.04 | $90.31 | $90.54 | $82.37 | 97,638 |
2016-10-26 | $89.61 | $90.48 | $89.61 | $90.39 | $82.23 | 25,378 |
2016-10-25 | $90.20 | $90.40 | $89.87 | $90.01 | $81.89 | 64,991 |
2016-10-24 | $90.31 | $90.58 | $90.16 | $90.38 | $82.23 | 20,822 |
2016-10-21 | $89.06 | $89.94 | $88.99 | $89.87 | $81.76 | 45,003 |
2016-10-20 | $89.39 | $90.15 | $89.27 | $89.63 | $81.54 | 148,229 |
2016-10-19 | $88.65 | $89.57 | $88.64 | $89.41 | $81.34 | 48,065 |
2016-10-18 | $88.38 | $88.45 | $87.93 | $88.37 | $80.40 | 48,531 |
2016-10-17 | $88.04 | $88.25 | $87.39 | $87.61 | $79.71 | 37,621 |
2016-10-14 | $88.69 | $89.03 | $87.75 | $88.07 | $80.12 | 137,385 |
2016-10-13 | $87.88 | $87.88 | $86.72 | $87.64 | $79.73 | 41,335 |
2016-10-12 | $88.74 | $89.22 | $88.62 | $88.72 | $80.72 | 247,878 |
2016-10-11 | $89.56 | $89.73 | $88.31 | $88.75 | $80.74 | 32,712 |
2016-10-10 | $89.83 | $90.19 | $89.72 | $89.80 | $81.70 | 248,642 |
2016-10-07 | $89.35 | $89.61 | $88.77 | $89.35 | $81.29 | 38,827 |
2016-10-06 | $89.40 | $89.58 | $88.88 | $89.46 | $81.39 | 41,149 |
2016-10-05 | $88.36 | $89.61 | $88.36 | $89.41 | $81.34 | 37,367 |
2016-10-04 | $87.75 | $88.60 | $87.54 | $87.93 | $80.00 | 38,413 |
2016-10-03 | $87.56 | $88.00 | $87.24 | $87.53 | $79.63 | 50,395 |
2016-09-30 | $86.99 | $88.27 | $86.82 | $87.76 | $79.84 | 168,371 |
2016-09-29 | $87.84 | $88.20 | $86.13 | $86.55 | $78.74 | 80,575 |
2016-09-28 | $87.62 | $87.89 | $86.95 | $87.83 | $79.91 | 24,510 |
2016-09-27 | $86.39 | $87.39 | $86.14 | $87.34 | $79.46 | 71,305 |
2016-09-26 | $87.55 | $87.95 | $86.54 | $86.65 | $78.83 | 30,040 |
2016-09-23 | $88.71 | $89.08 | $88.44 | $88.53 | $80.28 | 72,526 |
2016-09-22 | $89.01 | $89.26 | $88.73 | $88.98 | $80.69 | 29,090 |
2016-09-21 | $88.61 | $88.87 | $87.96 | $88.69 | $80.43 | 25,584 |
2016-09-20 | $88.83 | $89.01 | $88.16 | $88.27 | $80.05 | 33,557 |
2016-09-19 | $88.16 | $88.83 | $87.98 | $88.11 | $79.90 | 29,113 |
2016-09-16 | $88.06 | $88.28 | $87.41 | $87.71 | $79.54 | 26,864 |
2016-09-15 | $87.70 | $88.67 | $87.52 | $88.53 | $80.28 | 43,025 |
2016-09-14 | $88.33 | $88.81 | $87.75 | $87.85 | $79.67 | 451,628 |
2016-09-13 | $88.87 | $88.88 | $87.87 | $88.35 | $80.12 | 548,041 |
2016-09-12 | $88.30 | $90.06 | $87.81 | $89.86 | $81.49 | 768,841 |
2016-09-09 | $89.74 | $90.21 | $88.93 | $88.93 | $80.65 | 64,455 |
2016-09-08 | $89.87 | $90.42 | $89.80 | $90.14 | $81.74 | 57,231 |
2016-09-07 | $89.49 | $89.98 | $89.27 | $89.85 | $81.48 | 137,424 |
2016-09-06 | $90.24 | $90.34 | $89.17 | $89.71 | $81.35 | 392,181 |
2016-09-02 | $89.96 | $90.36 | $89.65 | $90.27 | $81.86 | 162,358 |
2016-09-01 | $90.36 | $90.60 | $89.08 | $89.77 | $81.41 | 250,503 |
2016-08-31 | $90.21 | $90.41 | $89.38 | $90.20 | $81.80 | 168,223 |
2016-08-30 | $89.33 | $90.10 | $89.28 | $90.09 | $81.70 | 195,641 |
2016-08-29 | $88.60 | $89.40 | $88.60 | $89.10 | $80.80 | 49,856 |
2016-08-26 | $88.11 | $88.84 | $87.90 | $88.40 | $80.16 | 128,665 |
2016-08-25 | $87.70 | $87.92 | $87.61 | $87.90 | $79.71 | 33,306 |
2016-08-24 | $87.87 | $88.19 | $87.64 | $87.77 | $79.59 | 33,224 |
2016-08-23 | $87.90 | $88.31 | $87.82 | $87.82 | $79.64 | 51,166 |
2016-08-22 | $87.51 | $87.75 | $87.30 | $87.68 | $79.51 | 23,250 |
2016-08-19 | $87.32 | $87.72 | $87.03 | $87.67 | $79.50 | 26,435 |
2016-08-18 | $87.36 | $87.70 | $87.28 | $87.54 | $79.38 | 25,539 |
2016-08-17 | $87.20 | $87.60 | $87.20 | $87.53 | $79.38 | 116,314 |
2016-08-16 | $87.01 | $87.44 | $86.93 | $87.28 | $79.15 | 45,441 |
2016-08-15 | $86.67 | $87.41 | $86.67 | $87.31 | $79.18 | 26,761 |
2016-08-12 | $86.20 | $86.48 | $85.78 | $86.45 | $78.40 | 61,216 |
2016-08-11 | $86.54 | $86.96 | $86.30 | $86.71 | $78.63 | 59,541 |
2016-08-10 | $87.16 | $87.27 | $86.27 | $86.32 | $78.28 | 26,544 |
2016-08-09 | $87.28 | $87.52 | $87.03 | $87.20 | $79.07 | 46,194 |
2016-08-08 | $87.36 | $87.69 | $87.13 | $87.28 | $79.15 | 48,204 |
2016-08-05 | $86.08 | $87.28 | $86.01 | $87.28 | $79.15 | 47,427 |
2016-08-04 | $84.99 | $85.28 | $84.90 | $85.16 | $77.23 | 40,423 |
2016-08-03 | $84.00 | $85.09 | $83.98 | $85.07 | $77.14 | 38,073 |
2016-08-02 | $84.42 | $84.71 | $83.63 | $83.95 | $76.13 | 278,437 |
2016-08-01 | $85.17 | $85.38 | $84.47 | $84.59 | $76.71 | 58,036 |
2016-07-29 | $85.06 | $85.39 | $84.89 | $85.07 | $77.14 | 78,010 |
2016-07-28 | $85.10 | $85.50 | $84.68 | $85.38 | $77.43 | 24,934 |
2016-07-27 | $84.92 | $85.43 | $84.77 | $85.11 | $77.18 | 66,833 |
2016-07-26 | $84.56 | $84.90 | $84.45 | $84.89 | $76.98 | 41,790 |
2016-07-25 | $84.89 | $84.89 | $84.47 | $84.67 | $76.78 | 31,705 |
2016-07-22 | $84.50 | $84.95 | $84.28 | $84.93 | $77.02 | 21,706 |
2016-07-21 | $84.85 | $85.00 | $84.33 | $84.37 | $76.51 | 44,933 |
2016-07-20 | $84.91 | $84.96 | $84.36 | $84.87 | $76.96 | 74,659 |
2016-07-19 | $84.16 | $84.79 | $84.05 | $84.57 | $76.69 | 52,823 |
2016-07-18 | $84.26 | $84.63 | $84.19 | $84.52 | $76.65 | 57,177 |
2016-07-15 | $84.79 | $84.79 | $83.66 | $84.11 | $76.27 | 63,612 |
2016-07-14 | $84.52 | $85.40 | $84.03 | $84.26 | $76.41 | 226,861 |
2016-07-13 | $83.10 | $83.36 | $82.59 | $83.06 | $75.32 | 156,804 |
2016-07-12 | $82.45 | $83.24 | $82.40 | $83.17 | $75.42 | 53,089 |
2016-07-11 | $81.65 | $82.16 | $81.51 | $81.64 | $74.03 | 72,171 |
2016-07-08 | $80.52 | $81.23 | $80.52 | $81.05 | $73.50 | 135,533 |
2016-07-07 | $79.01 | $80.03 | $78.96 | $79.44 | $72.04 | 197,767 |
2016-07-06 | $77.77 | $78.94 | $77.55 | $78.87 | $71.52 | 144,727 |
2016-07-05 | $79.32 | $79.33 | $78.00 | $78.46 | $71.15 | 76,350 |
2016-07-01 | $80.45 | $80.98 | $80.01 | $80.15 | $72.68 | 103,342 |
2016-06-30 | $80.26 | $80.61 | $79.43 | $80.61 | $73.10 | 146,784 |
2016-06-29 | $78.76 | $79.84 | $78.41 | $79.82 | $72.38 | 81,947 |
2016-06-28 | $77.39 | $77.79 | $76.48 | $77.68 | $70.44 | 189,692 |
2016-06-27 | $77.74 | $77.74 | $75.41 | $75.69 | $68.64 | 289,780 |
2016-06-24 | $79.67 | $81.07 | $78.87 | $78.90 | $71.55 | 176,507 |
2016-06-23 | $83.35 | $84.31 | $83.35 | $84.31 | $76.46 | 59,903 |
2016-06-22 | $82.43 | $83.03 | $82.14 | $82.17 | $74.51 | 58,786 |
2016-06-21 | $82.49 | $82.54 | $81.88 | $82.38 | $74.71 | 44,344 |
2016-06-20 | $83.21 | $83.83 | $82.40 | $82.45 | $74.49 | 44,125 |
2016-06-17 | $81.91 | $82.44 | $81.42 | $81.81 | $73.91 | 64,580 |
2016-06-16 | $81.28 | $81.93 | $80.45 | $81.86 | $73.96 | 105,640 |
2016-06-15 | $82.21 | $83.02 | $81.85 | $81.93 | $74.02 | 64,981 |
2016-06-14 | $83.14 | $83.40 | $81.34 | $81.84 | $73.94 | 82,982 |
2016-06-13 | $83.86 | $84.75 | $83.50 | $83.54 | $75.47 | 44,496 |
2016-06-10 | $84.87 | $84.90 | $84.19 | $84.47 | $76.31 | 102,698 |
2016-06-09 | $86.32 | $86.33 | $85.45 | $85.92 | $77.62 | 96,770 |
2016-06-08 | $86.66 | $87.09 | $86.59 | $86.88 | $78.49 | 149,333 |
2016-06-07 | $87.38 | $87.38 | $86.71 | $86.74 | $78.37 | 27,444 |
2016-06-06 | $86.37 | $87.56 | $86.37 | $87.20 | $78.78 | 78,668 |
2016-06-03 | $86.39 | $86.49 | $85.10 | $86.29 | $77.96 | 75,061 |
2016-06-02 | $87.65 | $87.91 | $87.18 | $87.91 | $79.42 | 68,685 |
2016-06-01 | $86.98 | $87.88 | $86.26 | $87.77 | $79.30 | 240,380 |
2016-05-31 | $88.08 | $88.08 | $87.09 | $87.43 | $78.99 | 306,633 |
2016-05-27 | $87.05 | $87.66 | $87.03 | $87.66 | $79.20 | 79,427 |
2016-05-26 | $87.52 | $87.52 | $86.82 | $86.89 | $78.50 | 78,612 |
2016-05-25 | $86.68 | $88.01 | $86.68 | $87.51 | $79.06 | 112,289 |
2016-05-24 | $85.12 | $86.50 | $85.12 | $86.32 | $77.99 | 234,466 |
2016-05-23 | $84.76 | $85.03 | $84.37 | $84.73 | $76.55 | 55,587 |
2016-05-20 | $84.81 | $85.45 | $84.61 | $84.85 | $76.66 | 104,997 |
2016-05-19 | $84.77 | $85.25 | $83.72 | $84.32 | $76.18 | 99,367 |
2016-05-18 | $82.80 | $85.23 | $82.72 | $85.13 | $76.91 | 138,234 |
2016-05-17 | $82.85 | $83.48 | $82.56 | $82.72 | $74.73 | 77,663 |
2016-05-16 | $82.48 | $83.54 | $82.48 | $83.10 | $75.08 | 67,044 |
2016-05-13 | $83.64 | $84.37 | $82.43 | $82.56 | $74.59 | 50,702 |
2016-05-12 | $84.28 | $84.73 | $83.31 | $83.78 | $75.69 | 68,725 |
2016-05-11 | $84.44 | $84.88 | $83.94 | $83.94 | $75.84 | 66,687 |
2016-05-10 | $83.71 | $84.74 | $83.49 | $84.65 | $76.48 | 70,778 |
2016-05-09 | $83.35 | $83.86 | $82.99 | $83.32 | $75.28 | 89,242 |
2016-05-06 | $82.74 | $83.61 | $82.51 | $83.54 | $75.47 | 50,522 |
2016-05-05 | $83.64 | $83.94 | $83.08 | $83.22 | $75.19 | 38,506 |
2016-05-04 | $83.83 | $84.24 | $83.02 | $83.50 | $75.44 | 54,786 |
2016-05-03 | $84.96 | $85.01 | $83.87 | $84.55 | $76.39 | 101,442 |
2016-05-02 | $85.64 | $86.27 | $85.11 | $86.20 | $77.88 | 47,297 |
2016-04-29 | $85.70 | $85.96 | $84.87 | $85.34 | $77.10 | 74,627 |
2016-04-28 | $86.48 | $87.20 | $85.85 | $86.02 | $77.72 | 59,553 |
2016-04-27 | $86.86 | $87.62 | $86.68 | $87.17 | $78.75 | 59,440 |
2016-04-26 | $86.37 | $87.05 | $86.20 | $87.00 | $78.60 | 86,956 |
2016-04-25 | $86.34 | $86.58 | $85.80 | $86.27 | $77.94 | 44,246 |
2016-04-22 | $85.99 | $87.02 | $85.99 | $86.84 | $78.46 | 44,582 |
2016-04-21 | $86.79 | $87.25 | $86.09 | $86.29 | $77.96 | 38,514 |
2016-04-20 | $85.38 | $86.76 | $85.35 | $86.70 | $78.33 | 40,976 |
2016-04-19 | $84.28 | $85.22 | $84.28 | $85.18 | $76.96 | 59,080 |
2016-04-18 | $83.14 | $84.19 | $82.93 | $84.12 | $76.00 | 63,100 |
2016-04-15 | $84.21 | $84.29 | $83.17 | $83.50 | $75.44 | 54,971 |
2016-04-14 | $82.97 | $84.48 | $82.97 | $83.96 | $75.85 | 103,362 |
2016-04-13 | $81.69 | $83.43 | $81.55 | $83.35 | $75.30 | 122,854 |
2016-04-12 | $79.62 | $80.74 | $79.42 | $80.63 | $72.85 | 61,531 |
2016-04-11 | $79.32 | $80.23 | $79.32 | $79.44 | $71.77 | 51,217 |
2016-04-08 | $79.42 | $79.98 | $78.87 | $78.96 | $71.34 | 58,543 |
2016-04-07 | $80.16 | $80.16 | $78.31 | $78.69 | $71.09 | 164,063 |
2016-04-06 | $80.08 | $80.80 | $79.85 | $80.76 | $72.96 | 112,888 |
2016-04-05 | $80.54 | $80.60 | $80.06 | $80.08 | $72.35 | 55,205 |
2016-04-04 | $81.80 | $81.92 | $81.28 | $81.37 | $73.51 | 68,005 |
2016-04-01 | $80.60 | $81.96 | $80.55 | $81.85 | $73.95 | 100,422 |
2016-03-31 | $81.24 | $81.62 | $80.52 | $81.14 | $73.31 | 278,016 |
2016-03-30 | $81.23 | $81.98 | $81.15 | $81.34 | $73.49 | 37,175 |
2016-03-29 | $80.36 | $80.70 | $79.60 | $80.70 | $72.91 | 74,275 |
2016-03-28 | $80.96 | $81.03 | $80.36 | $80.66 | $72.87 | 30,711 |
2016-03-24 | $80.46 | $80.76 | $79.80 | $80.76 | $72.96 | 58,877 |
2016-03-23 | $81.81 | $81.87 | $81.30 | $81.35 | $73.50 | 35,074 |
2016-03-22 | $82.06 | $82.55 | $81.72 | $82.27 | $74.01 | 48,811 |
2016-03-21 | $82.34 | $83.09 | $82.10 | $82.64 | $74.34 | 33,051 |
2016-03-18 | $82.16 | $82.93 | $81.88 | $82.60 | $74.30 | 44,906 |
2016-03-17 | $80.22 | $81.59 | $79.77 | $81.32 | $73.15 | 62,090 |
2016-03-16 | $80.47 | $81.31 | $79.81 | $80.48 | $72.40 | 76,366 |
2016-03-15 | $80.39 | $80.84 | $80.15 | $80.78 | $72.67 | 60,481 |
2016-03-14 | $81.21 | $81.37 | $80.59 | $81.17 | $73.02 | 51,015 |
2016-03-11 | $80.39 | $81.56 | $80.29 | $81.56 | $73.37 | 36,229 |
2016-03-10 | $79.97 | $80.28 | $78.30 | $79.27 | $71.31 | 60,127 |
2016-03-09 | $79.99 | $79.99 | $79.09 | $79.34 | $71.37 | 47,677 |
2016-03-08 | $80.40 | $80.54 | $79.42 | $79.48 | $71.50 | 64,821 |
2016-03-07 | $81.08 | $81.46 | $80.73 | $81.20 | $73.05 | 51,658 |
2016-03-04 | $81.64 | $82.15 | $81.07 | $81.54 | $73.35 | 90,890 |
2016-03-03 | $80.38 | $81.15 | $80.10 | $81.15 | $73.00 | 38,877 |
2016-03-02 | $79.54 | $80.41 | $79.42 | $80.39 | $72.32 | 82,960 |
2016-03-01 | $77.05 | $79.51 | $77.05 | $79.51 | $71.52 | 75,040 |
2016-02-29 | $77.61 | $77.88 | $76.52 | $76.52 | $68.84 | 69,919 |
2016-02-26 | $77.30 | $78.44 | $77.16 | $77.78 | $69.97 | 74,748 |
2016-02-25 | $75.94 | $76.90 | $75.80 | $76.90 | $69.18 | 39,080 |
2016-02-24 | $74.99 | $75.94 | $73.88 | $75.84 | $68.22 | 138,220 |
2016-02-23 | $77.55 | $77.55 | $75.95 | $76.10 | $68.46 | 50,760 |
2016-02-22 | $77.69 | $78.12 | $77.64 | $77.96 | $70.13 | 55,682 |
2016-02-19 | $76.00 | $76.70 | $75.54 | $76.53 | $68.84 | 73,813 |
2016-02-18 | $77.61 | $77.61 | $76.00 | $76.41 | $68.74 | 88,223 |
2016-02-17 | $77.22 | $77.80 | $77.20 | $77.35 | $69.58 | 40,512 |
2016-02-16 | $76.15 | $76.80 | $75.61 | $76.51 | $68.83 | 124,494 |
2016-02-12 | $72.98 | $74.84 | $72.74 | $74.80 | $67.29 | 178,527 |
2016-02-11 | $71.77 | $72.31 | $70.69 | $71.36 | $64.19 | 405,933 |
2016-02-10 | $75.00 | $75.94 | $73.94 | $73.95 | $66.52 | 84,291 |
2016-02-09 | $72.64 | $74.80 | $72.28 | $74.23 | $66.78 | 137,476 |
2016-02-08 | $75.31 | $75.35 | $73.23 | $74.11 | $66.67 | 132,104 |
2016-02-05 | $77.98 | $78.42 | $76.36 | $76.59 | $68.90 | 74,517 |
2016-02-04 | $76.63 | $78.41 | $76.63 | $77.81 | $70.00 | 124,276 |
2016-02-03 | $77.33 | $77.33 | $74.45 | $77.01 | $69.28 | 165,415 |
2016-02-02 | $78.35 | $78.35 | $76.67 | $76.91 | $69.19 | 53,774 |
2016-02-01 | $79.51 | $79.82 | $78.76 | $79.44 | $71.46 | 140,498 |
2016-01-29 | $77.57 | $79.88 | $77.52 | $79.88 | $71.86 | 49,051 |
2016-01-28 | $78.02 | $78.30 | $76.74 | $77.14 | $69.39 | 63,606 |
2016-01-27 | $77.15 | $78.82 | $76.79 | $77.25 | $69.49 | 110,740 |
2016-01-26 | $76.24 | $77.50 | $76.20 | $77.30 | $69.54 | 167,180 |
2016-01-25 | $77.66 | $77.87 | $75.85 | $75.88 | $68.26 | 2,006,999 |
2016-01-22 | $77.91 | $78.25 | $77.49 | $78.05 | $70.21 | 71,439 |
2016-01-21 | $77.30 | $78.30 | $76.57 | $76.73 | $69.02 | 76,607 |
2016-01-20 | $76.74 | $77.96 | $75.37 | $77.17 | $69.42 | 164,235 |
2016-01-19 | $80.03 | $80.17 | $77.93 | $78.50 | $70.62 | 202,666 |
2016-01-15 | $78.85 | $79.53 | $77.79 | $79.01 | $71.08 | 202,866 |
2016-01-14 | $80.73 | $81.85 | $79.64 | $81.24 | $73.08 | 118,489 |
2016-01-13 | $83.54 | $83.72 | $79.98 | $80.27 | $72.21 | 439,945 |
2016-01-12 | $83.31 | $83.46 | $81.84 | $83.03 | $74.69 | 86,727 |
2016-01-11 | $82.45 | $82.64 | $81.33 | $82.43 | $74.15 | 101,684 |
2016-01-08 | $84.58 | $84.58 | $81.88 | $82.01 | $73.77 | 127,524 |
2016-01-07 | $84.53 | $85.09 | $83.30 | $83.56 | $75.17 | 134,953 |
2016-01-06 | $86.48 | $87.02 | $85.92 | $86.25 | $77.59 | 149,314 |
2016-01-05 | $88.12 | $88.37 | $87.13 | $87.79 | $78.97 | 76,346 |
2016-01-04 | $88.17 | $88.17 | $86.98 | $87.91 | $79.08 | 67,856 |
2015-12-31 | $90.39 | $91.09 | $89.98 | $89.98 | $80.94 | 114,126 |
2015-12-30 | $91.51 | $91.51 | $90.79 | $90.83 | $81.71 | 135,316 |
2015-12-29 | $91.30 | $91.85 | $91.23 | $91.69 | $82.48 | 69,476 |
2015-12-28 | $90.68 | $90.77 | $89.97 | $90.76 | $81.64 | 64,077 |
2015-12-24 | $91.09 | $91.45 | $90.83 | $91.08 | $81.93 | 55,802 |
2015-12-23 | $90.77 | $91.49 | $90.57 | $91.45 | $81.93 | 47,705 |
2015-12-22 | $89.95 | $90.34 | $89.11 | $90.16 | $80.77 | 47,990 |
2015-12-21 | $89.48 | $89.80 | $88.80 | $89.56 | $80.23 | 31,033 |
2015-12-18 | $90.57 | $90.61 | $88.74 | $88.78 | $79.53 | 117,712 |
2015-12-17 | $93.09 | $93.09 | $91.18 | $91.18 | $81.68 | 301,667 |
2015-12-16 | $92.07 | $92.92 | $90.94 | $92.71 | $83.05 | 98,995 |
2015-12-15 | $89.84 | $91.53 | $89.84 | $91.23 | $81.73 | 51,897 |
2015-12-14 | $88.84 | $89.56 | $87.81 | $88.84 | $79.59 | 208,661 |
2015-12-11 | $90.01 | $90.18 | $88.50 | $88.83 | $79.58 | 133,066 |
2015-12-10 | $91.04 | $92.25 | $90.76 | $91.36 | $81.85 | 40,323 |
2015-12-09 | $91.67 | $92.73 | $90.50 | $90.94 | $81.47 | 104,817 |
2015-12-08 | $92.53 | $92.97 | $91.89 | $92.14 | $82.54 | 65,217 |
2015-12-07 | $94.34 | $94.34 | $92.95 | $93.47 | $83.74 | 119,366 |
2015-12-04 | $92.43 | $94.71 | $92.43 | $94.51 | $84.67 | 45,813 |
2015-12-03 | $93.92 | $93.92 | $91.83 | $92.07 | $82.48 | 60,457 |
2015-12-02 | $94.70 | $94.72 | $93.34 | $93.42 | $83.69 | 106,103 |
2015-12-01 | $93.96 | $94.60 | $93.67 | $94.52 | $84.68 | 103,367 |
2015-11-30 | $93.89 | $94.05 | $93.54 | $93.64 | $83.89 | 102,390 |
2015-11-27 | $93.54 | $93.83 | $93.23 | $93.82 | $84.05 | 15,008 |
2015-11-25 | $93.67 | $93.67 | $93.35 | $93.51 | $83.77 | 30,674 |
2015-11-24 | $93.21 | $93.77 | $92.64 | $93.46 | $83.73 | 60,351 |
2015-11-23 | $94.12 | $94.30 | $93.62 | $93.68 | $83.92 | 34,166 |
2015-11-20 | $94.64 | $94.64 | $93.88 | $94.02 | $84.23 | 107,678 |
2015-11-19 | $94.18 | $94.36 | $93.57 | $94.13 | $84.33 | 37,914 |
2015-11-18 | $92.71 | $94.17 | $92.66 | $94.14 | $84.34 | 42,700 |
2015-11-17 | $92.95 | $93.28 | $92.28 | $92.36 | $82.74 | 148,460 |
2015-11-16 | $91.18 | $92.58 | $90.92 | $92.58 | $82.94 | 133,677 |
2015-11-13 | $92.18 | $92.41 | $91.28 | $91.51 | $81.98 | 35,776 |
2015-11-12 | $93.77 | $93.77 | $92.36 | $92.38 | $82.76 | 70,907 |
2015-11-11 | $94.86 | $94.86 | $93.99 | $94.07 | $84.27 | 63,685 |
2015-11-10 | $93.92 | $94.48 | $93.48 | $94.40 | $84.57 | 46,247 |
2015-11-09 | $95.25 | $95.25 | $93.63 | $94.10 | $84.30 | 979,184 |
2015-11-06 | $95.04 | $95.60 | $94.63 | $95.03 | $85.13 | 101,783 |
2015-11-05 | $92.31 | $93.30 | $92.31 | $93.14 | $83.44 | 64,603 |
2015-11-04 | $92.72 | $92.84 | $92.22 | $92.22 | $82.62 | 54,329 |
2015-11-03 | $91.75 | $92.78 | $91.50 | $92.37 | $82.75 | 37,165 |
2015-11-02 | $91.03 | $92.07 | $91.03 | $91.88 | $82.31 | 60,831 |
2015-10-30 | $92.19 | $92.19 | $90.71 | $90.86 | $81.40 | 75,489 |
2015-10-29 | $92.58 | $93.13 | $92.02 | $92.12 | $82.53 | 35,107 |
2015-10-28 | $90.32 | $92.74 | $90.27 | $92.71 | $83.05 | 38,528 |
2015-10-27 | $90.37 | $90.37 | $89.74 | $90.07 | $80.69 | 23,247 |
2015-10-26 | $90.93 | $91.00 | $90.32 | $90.70 | $81.25 | 49,905 |
2015-10-23 | $90.14 | $91.04 | $90.07 | $90.98 | $81.50 | 157,441 |
2015-10-22 | $88.24 | $89.83 | $88.24 | $89.35 | $80.04 | 54,994 |
2015-10-21 | $89.30 | $89.43 | $87.83 | $87.88 | $78.73 | 101,144 |
2015-10-20 | $88.58 | $89.18 | $88.40 | $88.99 | $79.72 | 25,703 |
2015-10-19 | $88.16 | $88.90 | $87.94 | $88.55 | $79.33 | 32,266 |
2015-10-16 | $88.77 | $89.00 | $88.33 | $88.74 | $79.50 | 41,820 |
2015-10-15 | $86.89 | $88.52 | $86.71 | $88.48 | $79.27 | 26,495 |
2015-10-14 | $87.26 | $87.31 | $86.08 | $86.38 | $77.38 | 80,416 |
2015-10-13 | $87.34 | $88.09 | $87.31 | $87.34 | $78.24 | 34,456 |
2015-10-12 | $87.75 | $87.94 | $87.41 | $87.86 | $78.71 | 91,895 |
2015-10-09 | $88.50 | $88.60 | $87.42 | $87.79 | $78.65 | 45,889 |
2015-10-08 | $87.72 | $88.39 | $87.31 | $88.29 | $79.09 | 55,468 |
2015-10-07 | $87.74 | $88.46 | $87.30 | $87.93 | $78.77 | 63,518 |
2015-10-06 | $87.46 | $87.60 | $87.02 | $87.22 | $78.14 | 30,813 |
2015-10-05 | $86.09 | $87.75 | $86.09 | $87.54 | $78.42 | 145,241 |
2015-10-02 | $83.78 | $85.53 | $82.46 | $85.53 | $76.62 | 194,395 |
2015-10-01 | $85.50 | $85.96 | $84.68 | $85.76 | $76.83 | 36,534 |
2015-09-30 | $85.29 | $85.53 | $84.49 | $85.48 | $76.58 | 22,592 |
2015-09-29 | $84.20 | $84.37 | $83.47 | $84.34 | $75.56 | 80,619 |
2015-09-28 | $85.95 | $85.95 | $84.02 | $84.14 | $75.38 | 297,537 |
2015-09-25 | $86.66 | $87.16 | $86.19 | $86.58 | $77.56 | 52,010 |
2015-09-24 | $85.27 | $85.63 | $84.71 | $85.54 | $76.41 | 129,156 |
2015-09-23 | $86.11 | $86.53 | $85.72 | $86.22 | $77.02 | 92,755 |
2015-09-22 | $85.92 | $86.43 | $85.44 | $86.05 | $76.87 | 61,879 |
2015-09-21 | $86.75 | $87.59 | $86.75 | $87.20 | $77.89 | 48,109 |
2015-09-18 | $87.20 | $87.20 | $86.02 | $86.23 | $77.03 | 193,995 |
2015-09-17 | $89.82 | $90.48 | $87.95 | $88.26 | $78.84 | 101,880 |
2015-09-16 | $89.31 | $89.89 | $88.74 | $89.76 | $80.18 | 31,084 |
2015-09-15 | $88.17 | $89.57 | $88.05 | $89.27 | $79.74 | 37,069 |
2015-09-14 | $87.91 | $88.26 | $87.62 | $87.89 | $78.51 | 24,218 |
2015-09-11 | $87.61 | $88.12 | $87.24 | $88.12 | $78.72 | 35,302 |
2015-09-10 | $87.33 | $88.54 | $87.14 | $87.97 | $78.58 | 43,945 |
2015-09-09 | $89.50 | $89.91 | $87.26 | $87.48 | $78.14 | 54,400 |
2015-09-08 | $87.90 | $88.69 | $87.48 | $88.62 | $79.16 | 98,741 |
2015-09-04 | $87.11 | $87.11 | $85.65 | $86.24 | $77.04 | 81,551 |
2015-09-03 | $87.68 | $88.78 | $87.49 | $87.80 | $78.43 | 68,473 |
2015-09-02 | $86.88 | $87.41 | $86.00 | $87.20 | $77.89 | 183,683 |
iShares U.S. Financial Services ETF (IYG) News Headlines
Recent iShares U.S. Financial Services ETF (IYG) News
Similar Companies to iShares U.S. Financial Services ETF (IYG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |