iShares U.S. Healthcare ETF (IYH) Exchange: NYSE ARCA
Data as of June 25, 2025
$56.09 ($0.69) 1.25%
iShares U.S. Healthcare ETF - Daily Information
Click for more stock information on iShares U.S. Healthcare ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $55.55 |
Previous Close | $56.09 |
High | $56.23 |
Low | $55.35 |
Adjusted Open | $55.55 |
Previous Adjusted Close | $56.09 |
Adjusted High | $56.23 |
Adjusted Low | $55.35 |
About iShares U.S. Healthcare ETF (IYH)
The Fund seeks to track the investment results of the Dow Jones U.S. Health Care Index (the “Underlying Index”), which measures the performance of the healthcare sector of the U.S. equity market. 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 healthcare industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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. Healthcare ETF (IYH)
Historical Stock Data for iShares U.S. Healthcare ETF (IYH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $55.55 | $56.23 | $55.35 | $56.09 | $56.09 | 1,678,505 |
2025-06-23 | $55.35 | $55.63 | $54.90 | $55.40 | $55.40 | 388,072 |
2025-06-20 | $55.77 | $55.77 | $55.23 | $55.36 | $55.36 | 290,549 |
2025-06-18 | $55.71 | $55.93 | $55.25 | $55.56 | $55.56 | 472,245 |
2025-06-17 | $56.26 | $56.43 | $55.59 | $55.66 | $55.66 | 309,355 |
2025-06-16 | $56.84 | $57.04 | $56.32 | $56.60 | $56.60 | 1,538,812 |
2025-06-13 | $56.82 | $57.41 | $56.78 | $56.90 | $56.73 | 603,524 |
2025-06-12 | $56.85 | $57.25 | $56.74 | $57.25 | $57.08 | 518,739 |
2025-06-11 | $56.82 | $57.21 | $56.69 | $56.83 | $56.66 | 498,987 |
2025-06-10 | $56.29 | $57.03 | $56.29 | $56.85 | $56.68 | 620,880 |
2025-06-09 | $56.31 | $56.50 | $55.92 | $56.23 | $56.06 | 808,194 |
2025-06-06 | $56.09 | $56.52 | $56.09 | $56.31 | $56.31 | 410,838 |
2025-06-05 | $55.97 | $56.13 | $55.56 | $55.82 | $55.82 | 412,782 |
2025-06-04 | $55.90 | $56.30 | $55.86 | $55.86 | $55.86 | 358,871 |
2025-06-03 | $55.40 | $55.94 | $55.15 | $55.72 | $55.72 | 452,044 |
2025-06-02 | $55.46 | $55.59 | $54.91 | $55.56 | $55.56 | 854,613 |
2025-05-30 | $55.29 | $55.81 | $54.77 | $55.52 | $55.52 | 373,585 |
2025-05-29 | $55.13 | $55.59 | $54.99 | $55.43 | $55.43 | 268,145 |
2025-05-28 | $55.22 | $55.44 | $54.84 | $54.96 | $54.96 | 289,104 |
2025-05-27 | $54.94 | $55.37 | $54.88 | $55.30 | $55.30 | 227,671 |
2025-05-23 | $54.28 | $54.59 | $54.16 | $54.49 | $54.49 | 180,591 |
2025-05-22 | $54.58 | $54.88 | $54.37 | $54.61 | $54.61 | 255,377 |
2025-05-21 | $55.87 | $56.09 | $54.98 | $54.98 | $54.98 | 432,080 |
2025-05-20 | $56.12 | $56.50 | $56.10 | $56.36 | $56.36 | 404,184 |
2025-05-19 | $55.60 | $56.23 | $55.51 | $56.23 | $56.23 | 518,929 |
2025-05-16 | $54.72 | $55.72 | $54.57 | $55.72 | $55.72 | 579,477 |
2025-05-15 | $53.82 | $54.66 | $53.35 | $54.65 | $54.65 | 1,578,404 |
2025-05-14 | $55.35 | $55.50 | $53.93 | $53.97 | $53.97 | 851,528 |
2025-05-13 | $56.06 | $56.07 | $55.20 | $55.21 | $55.21 | 835,243 |
2025-05-12 | $55.55 | $56.96 | $55.50 | $56.88 | $56.88 | 462,717 |
2025-05-09 | $56.03 | $56.27 | $55.33 | $55.35 | $55.35 | 188,311 |
2025-05-08 | $56.05 | $56.52 | $55.76 | $56.00 | $56.00 | 278,996 |
2025-05-07 | $56.19 | $56.61 | $56.03 | $56.42 | $56.42 | 202,932 |
2025-05-06 | $57.20 | $57.23 | $55.93 | $56.02 | $56.02 | 335,088 |
2025-05-05 | $57.66 | $57.89 | $57.47 | $57.64 | $57.64 | 357,528 |
2025-05-02 | $57.93 | $58.01 | $57.40 | $57.82 | $57.82 | 404,139 |
2025-05-01 | $57.86 | $57.90 | $56.90 | $56.91 | $56.91 | 213,355 |
2025-04-30 | $58.20 | $58.72 | $57.65 | $58.56 | $58.56 | 149,443 |
2025-04-29 | $57.68 | $58.43 | $57.51 | $58.13 | $58.13 | 289,171 |
2025-04-28 | $57.64 | $57.98 | $57.30 | $57.81 | $57.81 | 309,997 |
2025-04-25 | $57.34 | $57.63 | $56.67 | $57.58 | $57.58 | 660,203 |
2025-04-24 | $56.64 | $57.37 | $56.31 | $57.31 | $57.31 | 268,882 |
2025-04-23 | $56.85 | $57.48 | $56.36 | $56.55 | $56.55 | 149,804 |
2025-04-22 | $55.64 | $56.23 | $55.48 | $56.19 | $56.19 | 182,122 |
2025-04-21 | $56.15 | $56.15 | $54.75 | $55.15 | $55.15 | 691,508 |
2025-04-17 | $56.29 | $56.77 | $56.19 | $56.33 | $56.33 | 289,646 |
2025-04-16 | $57.35 | $57.60 | $56.40 | $56.69 | $56.69 | 272,102 |
2025-04-15 | $57.73 | $57.76 | $57.06 | $57.22 | $57.22 | 445,992 |
2025-04-14 | $57.50 | $57.81 | $56.95 | $57.65 | $57.65 | 260,494 |
2025-04-11 | $56.07 | $57.13 | $55.55 | $56.91 | $56.91 | 271,673 |
2025-04-10 | $57.22 | $57.22 | $54.56 | $56.09 | $56.09 | 542,251 |
2025-04-09 | $53.99 | $57.97 | $53.83 | $57.82 | $57.82 | 827,882 |
2025-04-08 | $57.89 | $57.89 | $54.54 | $55.30 | $55.30 | 539,077 |
2025-04-07 | $54.80 | $57.25 | $53.93 | $55.98 | $55.98 | 869,955 |
2025-04-04 | $58.71 | $58.84 | $56.28 | $56.29 | $56.29 | 845,826 |
2025-04-03 | $59.99 | $60.44 | $59.54 | $59.57 | $59.57 | 820,740 |
2025-04-02 | $59.49 | $60.25 | $59.37 | $60.17 | $60.17 | 174,311 |
2025-04-01 | $60.71 | $60.71 | $59.61 | $59.80 | $59.80 | 176,353 |
2025-03-31 | $59.96 | $61.17 | $59.87 | $60.89 | $60.89 | 253,784 |
2025-03-28 | $60.63 | $60.66 | $60.34 | $60.37 | $60.37 | 204,223 |
2025-03-27 | $60.50 | $60.78 | $60.40 | $60.62 | $60.62 | 173,143 |
2025-03-26 | $60.81 | $61.04 | $60.39 | $60.49 | $60.49 | 474,839 |
2025-03-25 | $61.81 | $61.81 | $60.48 | $60.83 | $60.83 | 394,278 |
2025-03-24 | $61.36 | $61.73 | $61.22 | $61.64 | $61.64 | 196,450 |
2025-03-21 | $61.04 | $61.18 | $60.79 | $61.14 | $61.14 | 213,706 |
2025-03-20 | $61.17 | $61.53 | $61.06 | $61.23 | $61.23 | 389,911 |
2025-03-19 | $61.15 | $61.38 | $60.71 | $61.21 | $61.21 | 220,939 |
2025-03-18 | $61.26 | $61.26 | $60.87 | $61.16 | $61.16 | 185,029 |
2025-03-17 | $60.43 | $61.52 | $60.43 | $61.35 | $61.19 | 212,292 |
2025-03-14 | $60.13 | $60.67 | $59.95 | $60.59 | $60.43 | 211,096 |
2025-03-13 | $60.54 | $60.61 | $59.96 | $60.07 | $59.91 | 379,487 |
2025-03-12 | $60.98 | $60.98 | $60.30 | $60.44 | $60.28 | 273,996 |
2025-03-11 | $61.66 | $61.68 | $60.69 | $61.02 | $60.86 | 800,484 |
2025-03-10 | $61.97 | $62.67 | $61.59 | $61.73 | $61.57 | 345,869 |
2025-03-07 | $62.25 | $62.88 | $62.16 | $62.50 | $62.33 | 247,077 |
2025-03-06 | $62.29 | $62.59 | $61.97 | $62.48 | $62.31 | 210,005 |
2025-03-05 | $61.81 | $62.75 | $61.81 | $62.64 | $62.47 | 702,909 |
2025-03-04 | $62.62 | $62.73 | $61.92 | $62.02 | $61.86 | 298,010 |
2025-03-03 | $62.54 | $62.94 | $62.36 | $62.58 | $62.41 | 208,990 |
2025-02-28 | $61.75 | $62.52 | $61.41 | $62.43 | $62.43 | 431,170 |
2025-02-27 | $62.01 | $62.49 | $61.72 | $61.74 | $61.74 | 472,115 |
2025-02-26 | $62.31 | $62.55 | $61.87 | $62.07 | $62.07 | 201,777 |
2025-02-25 | $62.20 | $62.56 | $61.88 | $62.49 | $62.49 | 292,282 |
2025-02-24 | $61.62 | $62.30 | $61.50 | $62.02 | $62.02 | 127,230 |
2025-02-21 | $61.25 | $61.84 | $61.25 | $61.56 | $61.56 | 321,253 |
2025-02-20 | $61.43 | $61.92 | $61.43 | $61.90 | $61.90 | 146,092 |
2025-02-19 | $60.73 | $61.56 | $60.73 | $61.54 | $61.54 | 126,582 |
2025-02-18 | $60.66 | $60.96 | $60.60 | $60.79 | $60.79 | 208,678 |
2025-02-14 | $61.66 | $61.68 | $60.91 | $60.93 | $60.93 | 282,030 |
2025-02-13 | $61.46 | $61.68 | $61.08 | $61.60 | $61.60 | 190,445 |
2025-02-12 | $61.27 | $61.64 | $61.15 | $61.38 | $61.38 | 256,032 |
2025-02-11 | $61.46 | $61.67 | $61.30 | $61.51 | $61.51 | 239,208 |
2025-02-10 | $61.88 | $61.88 | $61.40 | $61.73 | $61.73 | 331,243 |
2025-02-07 | $62.24 | $62.47 | $61.77 | $61.82 | $61.82 | 421,091 |
2025-02-06 | $62.67 | $62.75 | $62.08 | $62.20 | $62.20 | 293,178 |
2025-02-05 | $62.20 | $62.82 | $62.12 | $62.76 | $62.76 | 213,575 |
2025-02-04 | $61.66 | $62.14 | $61.65 | $62.09 | $62.09 | 453,699 |
2025-02-03 | $61.63 | $62.59 | $61.63 | $62.32 | $62.32 | 362,279 |
2025-01-31 | $62.41 | $62.82 | $62.05 | $62.05 | $62.05 | 226,327 |
2025-01-30 | $61.82 | $62.45 | $61.80 | $62.30 | $62.30 | 326,154 |
2025-01-29 | $61.72 | $61.89 | $61.37 | $61.55 | $61.55 | 354,182 |
2025-01-28 | $62.42 | $62.42 | $61.90 | $61.91 | $61.91 | 323,027 |
2025-01-27 | $61.32 | $62.34 | $61.32 | $62.34 | $62.34 | 411,362 |
2025-01-24 | $60.63 | $61.17 | $60.61 | $61.04 | $61.04 | 605,391 |
2025-01-23 | $60.34 | $60.98 | $60.03 | $60.95 | $60.95 | 461,621 |
2025-01-22 | $60.05 | $60.42 | $59.80 | $60.22 | $60.22 | 317,655 |
2025-01-21 | $59.65 | $60.35 | $59.65 | $60.31 | $60.31 | 427,104 |
2025-01-17 | $59.64 | $59.80 | $59.30 | $59.31 | $59.31 | 305,239 |
2025-01-16 | $59.26 | $59.79 | $59.07 | $59.73 | $59.73 | 203,728 |
2025-01-15 | $59.44 | $59.76 | $59.15 | $59.49 | $59.49 | 440,004 |
2025-01-14 | $59.85 | $59.85 | $58.80 | $59.27 | $59.27 | 433,095 |
2025-01-13 | $59.25 | $60.06 | $59.19 | $59.90 | $59.90 | 350,266 |
2025-01-10 | $59.21 | $59.68 | $59.05 | $59.15 | $59.15 | 417,698 |
2025-01-08 | $59.23 | $59.59 | $58.79 | $59.51 | $59.51 | 278,588 |
2025-01-07 | $59.03 | $59.69 | $59.03 | $59.20 | $59.20 | 385,673 |
2025-01-06 | $58.84 | $59.36 | $58.74 | $58.88 | $58.88 | 310,949 |
2025-01-03 | $58.41 | $59.03 | $58.39 | $58.89 | $58.89 | 251,885 |
2025-01-02 | $58.66 | $58.80 | $58.13 | $58.34 | $58.34 | 282,547 |
2024-12-31 | $58.26 | $58.53 | $57.98 | $58.27 | $58.27 | 386,522 |
2024-12-30 | $58.59 | $58.59 | $57.94 | $58.17 | $58.17 | 314,712 |
2024-12-27 | $58.81 | $59.26 | $58.64 | $58.88 | $58.88 | 243,693 |
2024-12-26 | $58.77 | $59.21 | $58.77 | $59.15 | $59.15 | 217,765 |
2024-12-24 | $58.83 | $59.06 | $58.56 | $59.05 | $59.05 | 287,923 |
2024-12-23 | $58.33 | $58.91 | $58.11 | $58.81 | $58.81 | 287,613 |
2024-12-20 | $58.07 | $58.81 | $58.00 | $58.30 | $58.30 | 513,202 |
2024-12-19 | $57.80 | $58.14 | $57.38 | $57.55 | $57.55 | 1,454,884 |
2024-12-18 | $58.85 | $59.17 | $57.90 | $57.90 | $57.90 | 537,322 |
2024-12-17 | $58.69 | $59.28 | $58.55 | $58.93 | $58.93 | 423,298 |
2024-12-16 | $59.58 | $60.02 | $59.06 | $59.10 | $58.90 | 308,514 |
2024-12-13 | $59.58 | $59.88 | $59.36 | $59.69 | $59.49 | 439,383 |
2024-12-12 | $60.20 | $60.35 | $59.71 | $59.71 | $59.51 | 346,968 |
2024-12-11 | $60.70 | $60.78 | $60.19 | $60.19 | $59.99 | 616,509 |
2024-12-10 | $61.32 | $61.41 | $60.78 | $60.97 | $60.76 | 174,683 |
2024-12-09 | $61.00 | $61.36 | $60.90 | $61.21 | $61.00 | 667,340 |
2024-12-06 | $61.31 | $61.41 | $60.91 | $61.01 | $60.80 | 547,126 |
2024-12-05 | $61.65 | $61.73 | $61.16 | $61.23 | $61.02 | 228,265 |
2024-12-04 | $61.98 | $62.24 | $61.73 | $61.97 | $61.76 | 238,089 |
2024-12-03 | $61.99 | $62.13 | $61.86 | $61.86 | $61.65 | 145,982 |
2024-12-02 | $62.06 | $62.13 | $61.74 | $62.02 | $61.81 | 216,705 |
2024-11-29 | $61.96 | $62.29 | $61.94 | $62.12 | $62.12 | 79,564 |
2024-11-27 | $61.71 | $62.29 | $61.71 | $61.95 | $61.95 | 210,819 |
2024-11-26 | $61.45 | $61.72 | $61.03 | $61.68 | $61.68 | 365,857 |
2024-11-25 | $61.02 | $61.46 | $61.02 | $61.30 | $61.30 | 231,063 |
2024-11-22 | $60.82 | $61.06 | $60.66 | $60.74 | $60.74 | 211,535 |
2024-11-21 | $60.17 | $60.76 | $59.90 | $60.65 | $60.65 | 204,235 |
2024-11-20 | $59.58 | $60.24 | $59.48 | $60.17 | $60.17 | 304,375 |
2024-11-19 | $59.15 | $59.62 | $59.01 | $59.49 | $59.49 | 363,904 |
2024-11-18 | $59.54 | $59.78 | $59.49 | $59.70 | $59.70 | 392,317 |
2024-11-15 | $60.64 | $60.64 | $59.68 | $59.76 | $59.76 | 838,519 |
2024-11-14 | $61.81 | $61.92 | $60.93 | $60.99 | $60.99 | 623,834 |
2024-11-13 | $62.19 | $62.38 | $61.94 | $61.99 | $61.99 | 175,498 |
2024-11-12 | $62.87 | $63.06 | $62.16 | $62.18 | $62.18 | 209,819 |
2024-11-11 | $63.26 | $63.58 | $62.99 | $63.07 | $63.07 | 215,876 |
2024-11-08 | $62.99 | $63.72 | $62.99 | $63.41 | $63.41 | 332,649 |
2024-11-07 | $62.80 | $62.95 | $62.52 | $62.86 | $62.86 | 219,433 |
2024-11-06 | $63.54 | $63.54 | $62.17 | $62.45 | $62.45 | 236,500 |
2024-11-05 | $61.84 | $62.53 | $61.71 | $62.51 | $62.51 | 82,065 |
2024-11-04 | $62.30 | $62.54 | $61.94 | $62.07 | $62.07 | 680,554 |
2024-11-01 | $62.37 | $62.71 | $62.37 | $62.41 | $62.41 | 127,652 |
2024-10-31 | $62.25 | $62.48 | $62.05 | $62.05 | $62.05 | 151,179 |
2024-10-30 | $61.78 | $62.69 | $61.66 | $62.69 | $62.69 | 277,968 |
2024-10-29 | $62.77 | $63.07 | $62.72 | $62.73 | $62.73 | 155,995 |
2024-10-28 | $62.97 | $63.13 | $62.79 | $62.83 | $62.83 | 72,289 |
2024-10-25 | $63.29 | $63.31 | $62.67 | $62.72 | $62.72 | 103,967 |
2024-10-24 | $63.51 | $63.79 | $63.11 | $63.14 | $63.14 | 205,196 |
2024-10-23 | $63.65 | $63.77 | $63.21 | $63.54 | $63.54 | 275,710 |
2024-10-22 | $63.64 | $63.96 | $63.56 | $63.85 | $63.85 | 118,009 |
2024-10-21 | $64.58 | $64.60 | $63.88 | $63.93 | $63.93 | 89,277 |
2024-10-18 | $64.32 | $64.85 | $64.29 | $64.70 | $64.70 | 117,902 |
2024-10-17 | $64.55 | $64.58 | $64.28 | $64.31 | $64.31 | 91,870 |
2024-10-16 | $64.43 | $64.81 | $64.25 | $64.65 | $64.65 | 104,124 |
2024-10-15 | $64.46 | $65.09 | $64.30 | $64.45 | $64.45 | 163,457 |
2024-10-14 | $64.93 | $65.31 | $64.70 | $65.24 | $65.24 | 89,280 |
2024-10-11 | $64.48 | $64.91 | $64.46 | $64.88 | $64.88 | 92,085 |
2024-10-10 | $64.50 | $64.52 | $64.17 | $64.32 | $64.32 | 101,213 |
2024-10-09 | $64.07 | $64.62 | $63.90 | $64.55 | $64.55 | 169,371 |
2024-10-08 | $63.73 | $64.04 | $63.73 | $63.93 | $63.93 | 477,818 |
2024-10-07 | $63.98 | $64.09 | $63.51 | $63.61 | $63.61 | 123,446 |
2024-10-04 | $64.02 | $64.07 | $63.62 | $63.96 | $63.96 | 147,459 |
2024-10-03 | $64.35 | $64.48 | $63.78 | $63.85 | $63.85 | 152,792 |
2024-10-02 | $64.57 | $64.67 | $64.10 | $64.50 | $64.50 | 171,578 |
2024-10-01 | $65.12 | $65.12 | $64.41 | $64.62 | $64.62 | 187,449 |
2024-09-30 | $64.57 | $65.01 | $64.40 | $65.00 | $65.00 | 213,056 |
2024-09-27 | $64.74 | $65.09 | $64.60 | $64.61 | $64.61 | 254,720 |
2024-09-26 | $64.48 | $64.74 | $64.36 | $64.66 | $64.66 | 127,110 |
2024-09-25 | $65.27 | $65.37 | $64.44 | $64.50 | $64.50 | 147,664 |
2024-09-24 | $65.53 | $65.53 | $65.09 | $65.38 | $65.14 | 1,444,718 |
2024-09-23 | $65.84 | $65.84 | $65.36 | $65.50 | $65.26 | 221,964 |
2024-09-20 | $65.69 | $65.93 | $65.50 | $65.63 | $65.39 | 423,608 |
2024-09-19 | $66.21 | $66.21 | $65.75 | $65.91 | $65.67 | 202,947 |
2024-09-18 | $65.65 | $66.33 | $65.43 | $65.58 | $65.34 | 440,336 |
2024-09-17 | $66.31 | $66.31 | $65.49 | $65.74 | $65.50 | 100,229 |
2024-09-16 | $66.30 | $66.48 | $66.14 | $66.35 | $66.11 | 159,114 |
2024-09-13 | $65.87 | $66.16 | $65.75 | $65.97 | $65.73 | 127,606 |
2024-09-12 | $65.54 | $65.88 | $65.02 | $65.81 | $65.57 | 219,714 |
2024-09-11 | $65.40 | $65.67 | $64.55 | $65.55 | $65.31 | 139,710 |
2024-09-10 | $65.59 | $65.75 | $65.25 | $65.69 | $65.45 | 141,145 |
2024-09-09 | $65.20 | $65.64 | $64.93 | $65.44 | $65.20 | 578,219 |
2024-09-06 | $65.36 | $65.70 | $64.81 | $64.94 | $64.94 | 525,550 |
2024-09-05 | $66.05 | $66.05 | $64.95 | $65.20 | $65.20 | 873,902 |
2024-09-04 | $66.08 | $66.28 | $65.71 | $66.02 | $66.02 | 161,206 |
2024-09-03 | $66.27 | $66.59 | $65.99 | $66.14 | $66.14 | 1,552,103 |
2024-08-30 | $65.95 | $66.43 | $65.69 | $66.38 | $66.38 | 88,831 |
2024-08-29 | $66.04 | $66.29 | $65.71 | $66.00 | $66.00 | 125,445 |
2024-08-28 | $65.75 | $66.08 | $65.50 | $65.77 | $65.77 | 237,117 |
2024-08-27 | $65.73 | $65.89 | $65.49 | $65.75 | $65.75 | 73,215 |
2024-08-26 | $65.76 | $65.91 | $65.57 | $65.61 | $65.61 | 191,985 |
2024-08-23 | $65.51 | $65.71 | $65.35 | $65.70 | $65.70 | 319,389 |
2024-08-22 | $65.53 | $65.64 | $65.07 | $65.37 | $65.37 | 104,612 |
2024-08-21 | $65.42 | $65.49 | $65.11 | $65.36 | $65.36 | 87,425 |
2024-08-20 | $65.11 | $65.54 | $65.10 | $65.23 | $65.23 | 429,183 |
2024-08-19 | $64.49 | $64.98 | $64.49 | $64.98 | $64.98 | 90,294 |
2024-08-16 | $64.40 | $64.59 | $64.24 | $64.53 | $64.53 | 127,059 |
2024-08-15 | $64.36 | $64.49 | $64.07 | $64.45 | $64.45 | 184,860 |
2024-08-14 | $63.80 | $64.10 | $63.64 | $64.04 | $64.04 | 136,007 |
2024-08-13 | $63.26 | $63.87 | $63.26 | $63.78 | $63.78 | 106,173 |
2024-08-12 | $63.40 | $63.40 | $62.87 | $63.01 | $63.01 | 71,814 |
2024-08-09 | $63.06 | $63.41 | $62.96 | $63.29 | $63.29 | 83,319 |
2024-08-08 | $62.49 | $62.97 | $62.20 | $62.90 | $62.90 | 258,739 |
2024-08-07 | $62.03 | $62.26 | $61.17 | $61.40 | $61.40 | 281,626 |
2024-08-06 | $61.91 | $62.75 | $61.85 | $61.94 | $61.94 | 335,200 |
2024-08-05 | $62.07 | $62.33 | $61.40 | $61.70 | $61.70 | 315,237 |
2024-08-02 | $63.61 | $63.66 | $62.44 | $63.34 | $63.34 | 315,846 |
2024-08-01 | $63.14 | $63.60 | $62.83 | $63.57 | $63.57 | 200,308 |
2024-07-31 | $63.04 | $63.23 | $62.57 | $62.83 | $62.83 | 184,646 |
2024-07-30 | $63.07 | $63.45 | $62.61 | $63.01 | $63.01 | 176,284 |
2024-07-29 | $63.04 | $63.25 | $62.76 | $63.02 | $63.02 | 160,946 |
2024-07-26 | $62.66 | $63.46 | $62.66 | $63.03 | $63.03 | 139,375 |
2024-07-25 | $62.84 | $63.68 | $62.65 | $62.66 | $62.66 | 179,222 |
2024-07-24 | $62.56 | $63.10 | $62.38 | $63.04 | $63.04 | 177,512 |
2024-07-23 | $62.86 | $62.86 | $62.46 | $62.49 | $62.49 | 152,302 |
2024-07-22 | $62.51 | $62.64 | $62.17 | $62.52 | $62.52 | 149,376 |
2024-07-19 | $62.07 | $62.44 | $61.92 | $62.15 | $62.15 | 119,395 |
2024-07-18 | $62.90 | $63.30 | $61.71 | $61.80 | $61.80 | 198,290 |
2024-07-17 | $62.68 | $63.64 | $62.68 | $63.28 | $63.28 | 214,105 |
2024-07-16 | $62.62 | $63.14 | $62.47 | $63.12 | $63.12 | 148,630 |
2024-07-15 | $62.71 | $62.74 | $62.15 | $62.26 | $62.26 | 101,003 |
2024-07-12 | $62.35 | $62.71 | $62.27 | $62.46 | $62.46 | 122,574 |
2024-07-11 | $61.58 | $62.23 | $61.58 | $62.05 | $62.05 | 186,492 |
2024-07-10 | $61.02 | $61.59 | $60.95 | $61.59 | $61.59 | 282,787 |
2024-07-09 | $60.83 | $61.00 | $60.49 | $60.97 | $60.97 | 93,549 |
2024-07-08 | $60.82 | $60.97 | $60.55 | $60.69 | $60.69 | 577,831 |
2024-07-05 | $60.37 | $60.79 | $60.12 | $60.78 | $60.78 | 87,137 |
2024-07-03 | $60.73 | $60.80 | $60.08 | $60.29 | $60.29 | 78,907 |
2024-07-02 | $60.78 | $60.79 | $60.43 | $60.71 | $60.71 | 212,867 |
2024-07-01 | $61.47 | $62.01 | $60.85 | $60.96 | $60.96 | 270,108 |
2024-06-28 | $61.64 | $61.82 | $61.00 | $61.27 | $61.27 | 761,967 |
2024-06-27 | $61.47 | $61.56 | $61.01 | $61.34 | $61.34 | 145,023 |
2024-06-26 | $61.50 | $61.61 | $61.34 | $61.38 | $61.38 | 138,356 |
2024-06-25 | $61.78 | $61.88 | $61.44 | $61.58 | $61.58 | 168,307 |
2024-06-24 | $61.64 | $61.98 | $61.47 | $61.75 | $61.75 | 130,338 |
2024-06-21 | $61.13 | $61.43 | $61.12 | $61.35 | $61.35 | 124,303 |
2024-06-20 | $60.67 | $61.17 | $60.61 | $61.08 | $61.08 | 136,305 |
2024-06-18 | $60.85 | $61.08 | $60.76 | $60.90 | $60.90 | 266,371 |
2024-06-17 | $60.80 | $60.94 | $60.61 | $60.86 | $60.86 | 137,844 |
2024-06-14 | $60.77 | $60.94 | $60.60 | $60.93 | $60.93 | 150,733 |
2024-06-13 | $60.88 | $61.06 | $60.48 | $60.96 | $60.96 | 443,894 |
2024-06-12 | $61.49 | $61.49 | $60.93 | $61.09 | $61.09 | 210,960 |
2024-06-11 | $61.33 | $61.33 | $60.90 | $61.15 | $61.15 | 109,660 |
2024-06-10 | $61.13 | $61.55 | $60.98 | $61.53 | $61.40 | 180,712 |
2024-06-07 | $61.13 | $61.58 | $61.11 | $61.31 | $61.18 | 267,956 |
2024-06-06 | $61.00 | $61.39 | $60.86 | $61.23 | $61.10 | 85,587 |
2024-06-05 | $60.80 | $61.12 | $60.51 | $61.06 | $60.93 | 94,500 |
2024-06-04 | $60.54 | $60.92 | $60.33 | $60.76 | $60.64 | 96,573 |
2024-06-03 | $60.16 | $60.79 | $60.14 | $60.60 | $60.48 | 143,656 |
2024-05-31 | $59.55 | $60.24 | $59.55 | $60.23 | $60.11 | 449,407 |
2024-05-30 | $59.24 | $59.67 | $59.09 | $59.43 | $59.31 | 86,469 |
2024-05-29 | $59.47 | $59.47 | $59.20 | $59.44 | $59.32 | 258,198 |
2024-05-28 | $60.52 | $60.52 | $59.69 | $59.93 | $59.81 | 309,177 |
2024-05-24 | $60.84 | $60.93 | $60.57 | $60.60 | $60.60 | 122,396 |
2024-05-23 | $61.40 | $61.40 | $60.73 | $60.80 | $60.80 | 83,750 |
2024-05-22 | $61.29 | $61.68 | $61.23 | $61.46 | $61.46 | 117,565 |
2024-05-21 | $61.30 | $61.63 | $61.23 | $61.39 | $61.39 | 205,096 |
2024-05-20 | $61.30 | $61.40 | $61.11 | $61.24 | $61.24 | 86,876 |
2024-05-17 | $61.25 | $61.36 | $61.02 | $61.34 | $61.34 | 124,577 |
2024-05-16 | $61.29 | $61.42 | $61.15 | $61.29 | $61.29 | 123,564 |
2024-05-15 | $60.75 | $61.45 | $60.75 | $61.38 | $61.38 | 220,520 |
2024-05-14 | $60.22 | $60.50 | $60.09 | $60.46 | $60.46 | 174,547 |
2024-05-13 | $60.41 | $60.43 | $60.10 | $60.19 | $60.19 | 335,845 |
2024-05-10 | $60.29 | $60.53 | $60.23 | $60.27 | $60.27 | 345,175 |
2024-05-09 | $59.78 | $60.26 | $59.78 | $60.26 | $60.26 | 155,077 |
2024-05-08 | $59.97 | $60.09 | $59.68 | $59.77 | $59.77 | 310,485 |
2024-05-07 | $59.75 | $60.04 | $59.63 | $60.00 | $60.00 | 400,659 |
2024-05-06 | $59.41 | $59.54 | $59.22 | $59.53 | $59.53 | 134,848 |
2024-05-03 | $59.39 | $59.45 | $59.00 | $59.26 | $59.26 | 1,420,098 |
2024-05-02 | $59.37 | $59.45 | $58.80 | $59.12 | $59.12 | 1,090,415 |
2024-05-01 | $58.76 | $59.71 | $58.70 | $59.18 | $59.18 | 720,123 |
2024-04-30 | $59.18 | $59.21 | $58.80 | $58.83 | $58.83 | 155,508 |
2024-04-29 | $58.68 | $59.02 | $58.58 | $58.86 | $58.86 | 120,280 |
2024-04-26 | $58.37 | $58.81 | $58.37 | $58.61 | $58.61 | 188,963 |
2024-04-25 | $59.02 | $59.09 | $58.33 | $58.68 | $58.68 | 287,752 |
2024-04-24 | $59.17 | $59.23 | $58.82 | $59.09 | $59.09 | 287,362 |
2024-04-23 | $58.93 | $59.35 | $58.76 | $59.21 | $59.21 | 115,145 |
2024-04-22 | $58.31 | $58.86 | $58.21 | $58.43 | $58.43 | 143,290 |
2024-04-19 | $58.21 | $58.34 | $57.96 | $58.16 | $58.16 | 268,552 |
2024-04-18 | $58.02 | $58.39 | $57.95 | $58.05 | $58.05 | 217,344 |
2024-04-17 | $58.48 | $58.55 | $57.98 | $58.06 | $58.06 | 311,271 |
2024-04-16 | $58.58 | $58.58 | $58.12 | $58.13 | $58.13 | 196,130 |
2024-04-15 | $58.83 | $59.03 | $58.08 | $58.20 | $58.20 | 563,071 |
2024-04-12 | $58.98 | $58.98 | $58.19 | $58.40 | $58.40 | 1,731,786 |
2024-04-11 | $59.72 | $59.72 | $59.07 | $59.22 | $59.22 | 586,544 |
2024-04-10 | $59.51 | $59.72 | $59.29 | $59.47 | $59.47 | 348,805 |
2024-04-09 | $60.02 | $60.22 | $59.77 | $60.22 | $60.22 | 800,645 |
2024-04-08 | $60.03 | $60.07 | $59.82 | $59.98 | $59.98 | 1,088,483 |
2024-04-05 | $59.59 | $60.29 | $59.41 | $60.10 | $60.10 | 770,189 |
2024-04-04 | $60.68 | $60.78 | $59.54 | $59.56 | $59.56 | 886,745 |
2024-04-03 | $60.48 | $60.84 | $60.29 | $60.43 | $60.43 | 275,136 |
2024-04-02 | $60.69 | $60.69 | $60.19 | $60.45 | $60.45 | 319,121 |
2024-04-01 | $61.99 | $61.99 | $61.17 | $61.37 | $61.37 | 853,231 |
2024-03-28 | $61.97 | $62.18 | $61.90 | $61.90 | $61.90 | 219,828 |
2024-03-27 | $61.64 | $61.91 | $61.52 | $61.90 | $61.90 | 87,608 |
2024-03-26 | $60.97 | $61.17 | $60.85 | $61.08 | $61.08 | 114,816 |
2024-03-25 | $61.07 | $61.12 | $60.78 | $60.83 | $60.83 | 90,803 |
2024-03-22 | $61.03 | $61.24 | $60.89 | $60.94 | $60.94 | 82,468 |
2024-03-21 | $61.10 | $61.28 | $61.00 | $61.03 | $61.03 | 104,124 |
2024-03-20 | $61.19 | $61.19 | $60.79 | $61.17 | $61.00 | 105,785 |
2024-03-19 | $60.89 | $61.32 | $60.77 | $61.28 | $61.11 | 99,199 |
2024-03-18 | $61.11 | $61.20 | $60.83 | $60.89 | $60.72 | 122,694 |
2024-03-15 | $60.74 | $61.00 | $60.70 | $60.84 | $60.84 | 190,452 |
2024-03-14 | $61.47 | $61.47 | $60.79 | $61.16 | $61.16 | 124,237 |
2024-03-13 | $61.77 | $61.89 | $61.18 | $61.42 | $61.42 | 370,501 |
2024-03-12 | $61.33 | $61.76 | $61.21 | $61.61 | $61.61 | 209,796 |
2024-03-11 | $61.30 | $61.44 | $60.94 | $61.30 | $61.30 | 128,819 |
2024-03-08 | $61.52 | $61.74 | $61.40 | $61.41 | $61.41 | 115,952 |
2024-03-07 | $61.43 | $61.68 | $61.33 | $61.54 | $61.54 | 87,280 |
2024-03-06 | $304.67 | $307.11 | $304.67 | $306.14 | $61.23 | 339,950 |
2024-03-05 | $306.54 | $306.54 | $303.05 | $303.96 | $60.79 | 107,465 |
2024-03-04 | $307.19 | $307.19 | $305.69 | $306.45 | $61.29 | 138,735 |
2024-03-01 | $303.76 | $306.88 | $303.29 | $306.62 | $306.62 | 55,986 |
2024-02-29 | $306.44 | $306.44 | $303.30 | $303.30 | $303.30 | 52,508 |
2024-02-28 | $306.98 | $306.98 | $304.94 | $306.10 | $306.10 | 22,335 |
2024-02-27 | $307.85 | $308.60 | $307.33 | $307.69 | $307.69 | 19,080 |
2024-02-26 | $310.08 | $310.35 | $308.30 | $308.58 | $308.58 | 29,120 |
2024-02-23 | $309.78 | $310.69 | $308.95 | $309.78 | $309.78 | 418,351 |
2024-02-22 | $305.80 | $308.97 | $304.70 | $308.62 | $308.62 | 26,600 |
2024-02-21 | $302.54 | $304.64 | $302.45 | $304.59 | $304.59 | 40,756 |
2024-02-20 | $305.68 | $306.16 | $303.44 | $304.14 | $304.14 | 24,970 |
2024-02-16 | $304.98 | $307.41 | $303.99 | $305.35 | $305.35 | 16,935 |
2024-02-15 | $302.22 | $304.72 | $302.22 | $304.26 | $304.26 | 17,955 |
2024-02-14 | $300.83 | $302.27 | $300.23 | $302.24 | $302.24 | 19,520 |
2024-02-13 | $300.65 | $302.26 | $297.79 | $299.37 | $299.37 | 25,315 |
2024-02-12 | $301.02 | $302.35 | $300.58 | $302.17 | $302.17 | 13,972 |
2024-02-09 | $301.64 | $302.14 | $300.95 | $301.84 | $301.84 | 21,147 |
2024-02-08 | $301.59 | $302.14 | $300.63 | $302.12 | $302.12 | 42,161 |
2024-02-07 | $302.20 | $303.47 | $301.92 | $302.16 | $302.16 | 38,171 |
2024-02-06 | $300.45 | $301.85 | $299.30 | $301.75 | $301.75 | 33,663 |
2024-02-05 | $298.05 | $300.00 | $298.05 | $298.59 | $298.59 | 21,371 |
2024-02-02 | $297.71 | $298.74 | $295.94 | $297.43 | $297.43 | 289,568 |
2024-02-01 | $294.25 | $297.66 | $293.14 | $297.66 | $297.66 | 50,961 |
2024-01-31 | $296.05 | $296.40 | $293.93 | $293.94 | $293.94 | 39,146 |
2024-01-30 | $294.50 | $295.00 | $293.22 | $294.63 | $294.63 | 22,175 |
2024-01-29 | $292.14 | $294.34 | $292.14 | $294.22 | $294.22 | 57,796 |
2024-01-26 | $292.36 | $292.74 | $291.72 | $292.13 | $292.13 | 45,160 |
2024-01-25 | $290.00 | $290.55 | $288.03 | $290.53 | $290.53 | 47,175 |
2024-01-24 | $294.41 | $294.93 | $290.81 | $290.92 | $290.92 | 35,817 |
2024-01-23 | $293.28 | $293.61 | $291.55 | $293.42 | $293.42 | 42,144 |
2024-01-22 | $293.20 | $294.38 | $292.43 | $293.66 | $293.66 | 32,241 |
2024-01-19 | $292.06 | $293.03 | $290.96 | $292.43 | $292.43 | 29,139 |
2024-01-18 | $289.79 | $292.22 | $288.60 | $292.07 | $292.07 | 42,295 |
2024-01-17 | $291.71 | $293.16 | $291.11 | $291.88 | $291.88 | 76,249 |
2024-01-16 | $293.50 | $294.02 | $292.29 | $292.71 | $292.71 | 36,896 |
2024-01-12 | $294.22 | $295.81 | $293.72 | $294.64 | $294.64 | 27,622 |
2024-01-11 | $295.33 | $295.46 | $293.43 | $295.14 | $295.14 | 42,248 |
2024-01-10 | $294.35 | $295.76 | $293.13 | $295.47 | $295.47 | 229,986 |
2024-01-09 | $294.08 | $296.67 | $293.89 | $294.17 | $294.17 | 66,785 |
2024-01-08 | $291.60 | $294.17 | $290.60 | $294.13 | $294.13 | 33,420 |
2024-01-05 | $290.90 | $291.98 | $290.13 | $291.56 | $291.56 | 107,298 |
2024-01-04 | $290.99 | $292.96 | $290.65 | $291.45 | $291.45 | 34,038 |
2024-01-03 | $291.85 | $292.14 | $289.73 | $289.88 | $289.88 | 59,991 |
2024-01-02 | $285.52 | $291.23 | $285.52 | $290.74 | $290.74 | 134,452 |
2023-12-29 | $286.44 | $286.81 | $285.17 | $286.24 | $286.24 | 31,077 |
2023-12-28 | $285.74 | $286.97 | $285.72 | $286.28 | $286.28 | 41,434 |
2023-12-27 | $284.20 | $285.69 | $284.00 | $285.69 | $285.69 | 111,462 |
2023-12-26 | $283.26 | $284.77 | $282.99 | $284.16 | $284.16 | 30,144 |
2023-12-22 | $282.87 | $284.17 | $282.21 | $283.33 | $283.33 | 78,769 |
2023-12-21 | $279.48 | $281.71 | $279.46 | $281.61 | $281.61 | 115,588 |
2023-12-20 | $282.19 | $282.45 | $278.09 | $278.29 | $278.29 | 125,731 |
2023-12-19 | $281.87 | $283.59 | $281.61 | $283.56 | $282.66 | 303,078 |
2023-12-18 | $282.39 | $282.39 | $281.24 | $281.54 | $280.64 | 31,765 |
2023-12-15 | $283.03 | $283.03 | $280.36 | $281.04 | $280.15 | 31,305 |
2023-12-14 | $285.87 | $285.98 | $282.53 | $283.48 | $282.57 | 36,581 |
2023-12-13 | $277.98 | $284.62 | $277.98 | $284.62 | $283.71 | 44,902 |
2023-12-12 | $278.33 | $279.58 | $277.10 | $279.32 | $278.43 | 42,832 |
2023-12-11 | $276.62 | $277.71 | $276.06 | $277.61 | $276.73 | 26,754 |
2023-12-08 | $275.81 | $276.61 | $274.41 | $276.00 | $275.12 | 63,566 |
2023-12-07 | $275.64 | $276.03 | $274.16 | $275.55 | $274.67 | 37,444 |
2023-12-06 | $275.97 | $276.91 | $275.74 | $275.92 | $275.04 | 32,947 |
2023-12-05 | $275.52 | $276.15 | $274.22 | $275.72 | $274.84 | 34,934 |
2023-12-04 | $274.72 | $276.68 | $274.72 | $276.38 | $275.50 | 68,354 |
2023-12-01 | $273.52 | $275.83 | $273.52 | $275.65 | $275.65 | 30,695 |
2023-11-30 | $271.08 | $274.29 | $270.96 | $274.29 | $274.29 | 30,184 |
2023-11-29 | $270.44 | $272.25 | $270.44 | $271.18 | $271.18 | 34,192 |
2023-11-28 | $271.58 | $272.16 | $270.60 | $270.90 | $270.90 | 66,845 |
2023-11-27 | $273.04 | $274.03 | $271.90 | $272.21 | $272.21 | 26,271 |
2023-11-24 | $272.71 | $274.11 | $272.71 | $274.02 | $274.02 | 10,339 |
2023-11-22 | $272.11 | $273.26 | $272.00 | $272.67 | $272.67 | 27,477 |
2023-11-21 | $270.73 | $271.85 | $270.46 | $271.14 | $271.14 | 33,640 |
2023-11-20 | $266.87 | $270.30 | $266.87 | $269.84 | $269.84 | 57,415 |
2023-11-17 | $268.74 | $268.80 | $267.56 | $268.15 | $268.15 | 39,205 |
2023-11-16 | $267.95 | $268.72 | $267.35 | $268.47 | $268.47 | 28,833 |
2023-11-15 | $267.21 | $268.70 | $267.00 | $267.64 | $267.64 | 42,851 |
2023-11-14 | $266.06 | $268.80 | $266.06 | $267.26 | $267.26 | 51,227 |
2023-11-13 | $262.97 | $265.28 | $262.22 | $264.71 | $264.71 | 29,949 |
2023-11-10 | $262.37 | $263.40 | $259.80 | $263.14 | $263.14 | 35,491 |
2023-11-09 | $267.14 | $267.14 | $261.51 | $261.60 | $261.60 | 30,933 |
2023-11-08 | $268.90 | $268.90 | $265.87 | $267.65 | $267.65 | 70,691 |
2023-11-07 | $267.23 | $268.43 | $267.01 | $268.01 | $268.01 | 69,008 |
2023-11-06 | $266.77 | $267.97 | $266.26 | $267.68 | $267.68 | 39,348 |
2023-11-03 | $266.29 | $267.69 | $265.84 | $266.12 | $266.12 | 46,360 |
2023-11-02 | $261.64 | $265.00 | $261.64 | $264.71 | $264.71 | 51,624 |
2023-11-01 | $259.44 | $261.59 | $259.29 | $260.60 | $260.60 | 72,417 |
2023-10-31 | $258.96 | $260.11 | $258.23 | $260.11 | $260.11 | 58,508 |
2023-10-30 | $258.51 | $259.54 | $256.87 | $258.62 | $258.62 | 88,191 |
2023-10-27 | $260.71 | $260.86 | $256.33 | $257.23 | $257.23 | 46,390 |
2023-10-26 | $262.31 | $264.12 | $261.66 | $261.83 | $261.83 | 116,743 |
2023-10-25 | $265.85 | $266.39 | $262.66 | $264.47 | $264.47 | 57,285 |
2023-10-24 | $265.34 | $267.72 | $265.34 | $267.04 | $267.04 | 138,176 |
2023-10-23 | $267.47 | $268.42 | $265.92 | $265.98 | $265.98 | 82,065 |
2023-10-20 | $268.39 | $269.66 | $267.96 | $267.98 | $267.98 | 71,679 |
2023-10-19 | $271.27 | $271.27 | $267.46 | $268.69 | $268.69 | 483,047 |
2023-10-18 | $274.12 | $274.45 | $271.29 | $271.53 | $271.53 | 64,494 |
2023-10-17 | $273.22 | $275.52 | $273.22 | $274.26 | $274.26 | 24,262 |
2023-10-16 | $273.06 | $276.10 | $273.06 | $274.55 | $274.55 | 45,271 |
2023-10-13 | $271.42 | $273.06 | $271.00 | $272.35 | $272.35 | 29,572 |
2023-10-12 | $273.66 | $273.66 | $270.63 | $270.81 | $270.81 | 22,638 |
2023-10-11 | $275.11 | $275.22 | $272.22 | $273.40 | $273.40 | 38,289 |
2023-10-10 | $272.85 | $275.78 | $272.76 | $274.53 | $274.53 | 43,696 |
2023-10-09 | $271.17 | $273.16 | $270.47 | $273.00 | $273.00 | 15,899 |
2023-10-06 | $268.48 | $273.04 | $268.48 | $272.24 | $272.24 | 40,956 |
2023-10-05 | $268.03 | $269.77 | $267.43 | $269.59 | $269.59 | 61,824 |
2023-10-04 | $266.96 | $268.21 | $265.98 | $267.86 | $267.86 | 58,752 |
2023-10-03 | $268.03 | $268.58 | $265.96 | $266.90 | $266.90 | 75,305 |
2023-10-02 | $269.62 | $269.62 | $266.74 | $269.59 | $269.59 | 61,748 |
2023-09-29 | $272.87 | $272.87 | $269.77 | $270.07 | $270.07 | 72,604 |
2023-09-28 | $270.83 | $272.86 | $270.83 | $272.18 | $272.18 | 60,669 |
2023-09-27 | $272.35 | $272.39 | $268.90 | $270.82 | $270.82 | 32,089 |
2023-09-26 | $272.65 | $273.87 | $271.88 | $271.98 | $271.98 | 43,310 |
2023-09-25 | $273.03 | $275.19 | $273.03 | $275.11 | $273.93 | 49,720 |
2023-09-22 | $274.15 | $275.63 | $273.77 | $273.89 | $272.72 | 51,044 |
2023-09-21 | $276.02 | $276.84 | $274.57 | $274.61 | $273.43 | 23,888 |
2023-09-20 | $277.81 | $279.30 | $277.42 | $277.42 | $276.23 | 21,410 |
2023-09-19 | $276.58 | $278.17 | $275.82 | $277.59 | $276.40 | 73,143 |
2023-09-18 | $278.00 | $278.19 | $277.05 | $277.34 | $277.34 | 18,987 |
2023-09-15 | $279.62 | $281.02 | $277.84 | $278.01 | $278.01 | 26,128 |
2023-09-14 | $281.44 | $281.44 | $280.00 | $280.43 | $280.43 | 19,964 |
2023-09-13 | $278.78 | $280.95 | $278.78 | $279.98 | $279.98 | 24,950 |
2023-09-12 | $279.42 | $280.41 | $278.57 | $279.85 | $279.85 | 21,611 |
2023-09-11 | $278.39 | $280.88 | $278.39 | $280.21 | $280.21 | 25,698 |
2023-09-08 | $278.02 | $279.15 | $277.98 | $278.50 | $278.50 | 16,366 |
2023-09-07 | $278.41 | $279.76 | $278.39 | $278.68 | $278.68 | 21,742 |
2023-09-06 | $278.84 | $278.84 | $276.77 | $277.62 | $277.62 | 24,087 |
2023-09-05 | $282.00 | $282.00 | $279.24 | $279.24 | $279.24 | 23,698 |
2023-09-01 | $283.27 | $283.56 | $281.52 | $281.96 | $281.96 | 32,010 |
2023-08-31 | $284.04 | $284.51 | $281.15 | $281.20 | $281.20 | 19,653 |
2023-08-30 | $284.37 | $285.66 | $283.97 | $284.13 | $284.13 | 117,761 |
2023-08-29 | $281.72 | $284.16 | $281.71 | $284.11 | $284.11 | 36,329 |
2023-08-28 | $281.47 | $282.65 | $280.50 | $281.41 | $281.41 | 27,655 |
2023-08-25 | $279.00 | $281.67 | $278.73 | $280.77 | $280.77 | 34,823 |
2023-08-24 | $280.72 | $282.71 | $278.68 | $278.90 | $278.90 | 140,499 |
2023-08-23 | $281.47 | $282.51 | $280.57 | $281.20 | $281.20 | 25,426 |
2023-08-22 | $280.91 | $281.19 | $280.17 | $280.17 | $280.17 | 120,004 |
2023-08-21 | $280.51 | $281.35 | $279.95 | $281.04 | $281.04 | 39,842 |
2023-08-18 | $280.11 | $281.32 | $279.84 | $280.59 | $280.59 | 40,297 |
2023-08-17 | $281.38 | $282.81 | $280.63 | $280.72 | $280.72 | 62,678 |
2023-08-16 | $283.62 | $284.70 | $282.46 | $282.49 | $282.49 | 22,338 |
2023-08-15 | $284.38 | $285.58 | $284.29 | $284.55 | $284.55 | 33,274 |
2023-08-14 | $283.97 | $286.24 | $283.97 | $285.53 | $285.53 | 30,054 |
2023-08-11 | $282.84 | $284.71 | $282.49 | $284.39 | $284.39 | 25,266 |
2023-08-10 | $283.98 | $286.32 | $282.66 | $282.92 | $282.92 | 42,240 |
2023-08-09 | $282.69 | $284.69 | $282.69 | $283.04 | $283.04 | 69,576 |
2023-08-08 | $282.43 | $283.48 | $281.59 | $283.20 | $283.20 | 51,022 |
2023-08-07 | $278.72 | $281.31 | $278.72 | $281.06 | $281.06 | 33,242 |
2023-08-04 | $278.90 | $280.50 | $277.61 | $278.10 | $278.10 | 44,673 |
2023-08-03 | $279.15 | $279.48 | $278.54 | $278.79 | $278.79 | 22,193 |
2023-08-02 | $280.30 | $281.93 | $279.60 | $280.34 | $280.34 | 26,581 |
2023-08-01 | $281.64 | $282.20 | $280.19 | $280.75 | $280.75 | 38,826 |
2023-07-31 | $283.77 | $283.77 | $281.41 | $282.26 | $282.26 | 29,431 |
2023-07-28 | $284.51 | $284.98 | $282.99 | $284.48 | $284.48 | 39,786 |
2023-07-27 | $286.21 | $286.66 | $283.26 | $283.38 | $283.38 | 19,980 |
2023-07-26 | $284.38 | $286.49 | $283.64 | $285.68 | $285.68 | 20,658 |
2023-07-25 | $283.50 | $286.43 | $283.38 | $285.59 | $285.59 | 19,101 |
2023-07-24 | $286.40 | $287.33 | $285.38 | $285.56 | $285.56 | 37,262 |
2023-07-21 | $283.84 | $287.13 | $283.84 | $286.44 | $286.44 | 24,217 |
2023-07-20 | $280.06 | $284.56 | $280.06 | $283.50 | $283.50 | 61,938 |
2023-07-19 | $279.23 | $281.53 | $279.23 | $279.68 | $279.68 | 60,344 |
2023-07-18 | $276.76 | $279.34 | $276.28 | $278.61 | $278.61 | 42,039 |
2023-07-17 | $276.98 | $277.44 | $275.95 | $276.72 | $276.72 | 51,952 |
2023-07-14 | $275.39 | $278.71 | $275.39 | $277.96 | $277.96 | 29,222 |
2023-07-13 | $274.63 | $275.23 | $273.92 | $274.18 | $274.18 | 22,786 |
2023-07-12 | $275.35 | $275.48 | $273.69 | $273.99 | $273.99 | 39,965 |
2023-07-11 | $274.01 | $275.26 | $273.34 | $274.47 | $274.47 | 31,172 |
2023-07-10 | $271.89 | $274.73 | $271.89 | $274.48 | $274.48 | 78,272 |
2023-07-07 | $274.27 | $274.35 | $272.02 | $272.02 | $272.02 | 28,485 |
2023-07-06 | $275.48 | $275.99 | $274.60 | $275.13 | $275.13 | 16,260 |
2023-07-05 | $277.04 | $277.91 | $277.00 | $277.57 | $277.57 | 39,404 |
2023-07-03 | $278.49 | $278.49 | $276.67 | $277.88 | $277.88 | 33,694 |
2023-06-30 | $278.70 | $280.60 | $278.70 | $280.25 | $280.25 | 25,348 |
2023-06-29 | $275.13 | $277.53 | $275.13 | $277.14 | $277.14 | 128,110 |
2023-06-28 | $276.56 | $276.56 | $274.88 | $275.54 | $275.54 | 26,155 |
2023-06-27 | $277.11 | $277.11 | $274.76 | $276.42 | $276.42 | 22,695 |
2023-06-26 | $278.22 | $278.22 | $274.61 | $276.89 | $276.89 | 19,380 |
2023-06-23 | $278.80 | $279.60 | $278.51 | $278.55 | $278.55 | 15,400 |
2023-06-22 | $278.05 | $280.08 | $278.05 | $279.74 | $279.74 | 37,489 |
2023-06-21 | $277.40 | $278.68 | $276.22 | $277.93 | $277.93 | 182,893 |
2023-06-20 | $276.18 | $279.10 | $275.34 | $278.03 | $278.03 | 208,910 |
2023-06-16 | $278.80 | $280.78 | $278.18 | $278.36 | $278.36 | 35,324 |
2023-06-15 | $274.87 | $278.72 | $274.20 | $278.23 | $278.23 | 22,118 |
2023-06-14 | $275.96 | $275.96 | $273.42 | $274.34 | $274.34 | 25,345 |
2023-06-13 | $275.35 | $277.03 | $274.60 | $276.77 | $276.77 | 65,240 |
2023-06-12 | $274.31 | $275.33 | $273.17 | $275.33 | $275.33 | 24,068 |
2023-06-09 | $273.24 | $274.77 | $272.00 | $273.85 | $273.85 | 30,748 |
2023-06-08 | $271.47 | $273.71 | $271.10 | $273.48 | $273.48 | 16,742 |
2023-06-07 | $272.81 | $272.93 | $271.67 | $271.72 | $271.72 | 59,596 |
2023-06-06 | $276.39 | $276.39 | $272.53 | $273.54 | $272.99 | 28,096 |
2023-06-05 | $275.60 | $276.43 | $275.25 | $275.88 | $275.33 | 67,935 |
2023-06-02 | $272.60 | $275.19 | $272.23 | $274.94 | $274.39 | 30,368 |
2023-06-01 | $269.97 | $271.76 | $267.84 | $271.39 | $270.85 | 46,875 |
2023-05-31 | $266.40 | $269.62 | $265.77 | $269.07 | $268.53 | 39,154 |
2023-05-30 | $267.99 | $269.11 | $266.69 | $267.13 | $266.59 | 28,241 |
2023-05-26 | $269.14 | $271.15 | $268.40 | $269.07 | $269.07 | 44,594 |
2023-05-25 | $270.77 | $270.77 | $267.41 | $269.04 | $269.04 | 75,979 |
2023-05-24 | $272.81 | $272.97 | $271.29 | $272.06 | $272.06 | 35,877 |
2023-05-23 | $275.97 | $276.37 | $273.54 | $273.84 | $273.84 | 30,084 |
2023-05-22 | $276.84 | $278.96 | $276.74 | $277.04 | $277.04 | 124,101 |
2023-05-19 | $275.95 | $278.49 | $275.95 | $276.72 | $276.72 | 43,069 |
2023-05-18 | $275.67 | $275.81 | $273.36 | $275.38 | $275.38 | 40,084 |
2023-05-17 | $276.28 | $276.28 | $273.23 | $275.95 | $275.95 | 25,834 |
2023-05-16 | $277.40 | $277.40 | $275.78 | $275.85 | $275.85 | 30,738 |
2023-05-15 | $278.92 | $278.92 | $277.49 | $278.36 | $278.36 | 24,428 |
2023-05-12 | $280.08 | $280.35 | $277.62 | $278.89 | $278.89 | 53,232 |
2023-05-11 | $279.15 | $279.30 | $277.60 | $279.22 | $279.22 | 31,744 |
2023-05-10 | $280.38 | $280.67 | $278.94 | $280.02 | $280.02 | 20,041 |
2023-05-09 | $280.13 | $280.97 | $279.23 | $279.29 | $279.29 | 22,223 |
2023-05-08 | $281.72 | $281.72 | $280.29 | $281.23 | $281.23 | 31,813 |
2023-05-05 | $280.49 | $282.69 | $280.49 | $281.84 | $281.84 | 51,767 |
2023-05-04 | $280.22 | $280.25 | $278.10 | $279.25 | $279.25 | 26,428 |
2023-05-03 | $282.86 | $283.85 | $281.22 | $281.48 | $281.48 | 27,433 |
2023-05-02 | $282.17 | $283.77 | $279.71 | $281.30 | $281.30 | 24,125 |
2023-05-01 | $281.77 | $283.92 | $281.77 | $282.98 | $282.98 | 32,456 |
2023-04-28 | $278.65 | $282.00 | $278.65 | $281.20 | $281.20 | 29,653 |
2023-04-27 | $277.89 | $279.10 | $275.21 | $278.70 | $278.70 | 25,477 |
2023-04-26 | $279.31 | $279.31 | $276.00 | $277.41 | $277.41 | 43,035 |
2023-04-25 | $283.88 | $284.92 | $281.13 | $281.37 | $281.37 | 46,771 |
2023-04-24 | $283.75 | $284.73 | $283.06 | $284.73 | $284.73 | 38,923 |
2023-04-21 | $282.63 | $283.99 | $282.02 | $283.35 | $283.35 | 156,305 |
2023-04-20 | $280.67 | $281.62 | $280.06 | $281.33 | $281.33 | 54,367 |
2023-04-19 | $281.65 | $282.60 | $280.75 | $282.48 | $282.48 | 57,643 |
2023-04-18 | $283.92 | $283.92 | $281.01 | $281.39 | $281.39 | 57,033 |
2023-04-17 | $283.47 | $283.61 | $282.01 | $283.24 | $283.24 | 36,028 |
2023-04-14 | $285.00 | $285.04 | $282.54 | $283.54 | $283.54 | 37,352 |
2023-04-13 | $283.14 | $286.06 | $282.91 | $285.74 | $285.74 | 19,748 |
2023-04-12 | $283.32 | $284.10 | $281.87 | $281.89 | $281.89 | 29,538 |
2023-04-11 | $281.83 | $282.79 | $281.66 | $282.14 | $282.14 | 37,636 |
2023-04-10 | $280.91 | $281.07 | $279.04 | $281.07 | $281.07 | 26,581 |
2023-04-06 | $280.80 | $281.92 | $280.00 | $281.27 | $281.27 | 44,550 |
2023-04-05 | $277.06 | $280.58 | $277.06 | $280.15 | $280.15 | 35,698 |
2023-04-04 | $275.56 | $277.31 | $275.21 | $275.85 | $275.85 | 108,176 |
2023-04-03 | $273.24 | $275.88 | $272.61 | $275.67 | $275.67 | 87,828 |
2023-03-31 | $270.17 | $273.10 | $270.17 | $273.06 | $273.06 | 26,841 |
2023-03-30 | $270.27 | $270.27 | $268.33 | $269.76 | $269.76 | 22,479 |
2023-03-29 | $269.43 | $269.43 | $267.45 | $268.35 | $268.35 | 20,537 |
2023-03-28 | $268.65 | $269.84 | $267.05 | $267.73 | $267.73 | 55,200 |
2023-03-27 | $270.23 | $271.34 | $269.19 | $269.52 | $269.52 | 35,737 |
2023-03-24 | $264.07 | $268.30 | $263.61 | $268.10 | $268.10 | 34,917 |
2023-03-23 | $266.49 | $267.84 | $263.34 | $264.73 | $264.73 | 47,996 |
2023-03-22 | $270.51 | $270.78 | $265.78 | $265.78 | $265.00 | 45,151 |
2023-03-21 | $269.25 | $270.13 | $267.85 | $270.00 | $269.21 | 160,493 |
2023-03-20 | $265.09 | $268.40 | $265.09 | $268.12 | $267.34 | 33,709 |
2023-03-17 | $268.11 | $268.11 | $264.36 | $264.97 | $264.20 | 66,346 |
2023-03-16 | $263.66 | $268.44 | $263.27 | $268.43 | $268.43 | 75,852 |
2023-03-15 | $262.98 | $265.92 | $262.98 | $265.68 | $265.68 | 28,543 |
2023-03-14 | $265.91 | $266.66 | $263.72 | $266.27 | $266.27 | 68,454 |
2023-03-13 | $259.44 | $266.88 | $259.44 | $263.55 | $263.55 | 25,963 |
2023-03-10 | $262.39 | $264.13 | $259.77 | $260.66 | $260.66 | 38,434 |
2023-03-09 | $266.80 | $266.94 | $262.50 | $263.02 | $263.02 | 44,214 |
2023-03-08 | $266.64 | $267.00 | $264.76 | $265.59 | $265.59 | 23,847 |
2023-03-07 | $272.02 | $272.02 | $266.94 | $267.27 | $267.27 | 26,250 |
2023-03-06 | $271.53 | $272.83 | $270.88 | $271.27 | $271.27 | 48,425 |
2023-03-03 | $269.30 | $272.07 | $268.97 | $272.00 | $272.00 | 20,714 |
2023-03-02 | $265.68 | $269.38 | $265.68 | $268.56 | $268.56 | 41,569 |
2023-03-01 | $266.81 | $267.24 | $265.79 | $267.01 | $267.01 | 54,987 |
2023-02-28 | $268.25 | $268.29 | $267.02 | $267.12 | $267.12 | 23,769 |
2023-02-27 | $271.00 | $271.98 | $268.70 | $269.02 | $269.02 | 43,877 |
2023-02-24 | $270.69 | $270.93 | $268.85 | $269.59 | $269.59 | 24,552 |
2023-02-23 | $272.05 | $274.08 | $271.08 | $273.12 | $273.12 | 36,357 |
2023-02-22 | $273.79 | $273.98 | $272.00 | $272.50 | $272.50 | 35,870 |
2023-02-21 | $275.04 | $275.62 | $272.89 | $273.21 | $273.21 | 26,558 |
2023-02-17 | $273.98 | $277.60 | $273.98 | $277.22 | $277.22 | 25,555 |
2023-02-16 | $275.90 | $277.26 | $274.40 | $274.83 | $274.83 | 75,189 |
2023-02-15 | $277.16 | $277.91 | $276.53 | $277.49 | $277.49 | 43,898 |
2023-02-14 | $280.53 | $280.86 | $277.27 | $278.66 | $278.66 | 55,781 |
2023-02-13 | $278.12 | $280.12 | $277.87 | $280.12 | $280.12 | 38,018 |
2023-02-10 | $275.52 | $277.93 | $275.19 | $277.57 | $277.57 | 21,054 |
2023-02-09 | $278.98 | $279.53 | $275.07 | $275.32 | $275.32 | 22,022 |
2023-02-08 | $278.60 | $279.07 | $277.72 | $278.00 | $278.00 | 26,791 |
2023-02-07 | $276.37 | $279.60 | $275.30 | $279.12 | $279.12 | 49,942 |
2023-02-06 | $278.69 | $278.91 | $276.92 | $277.31 | $277.31 | 23,949 |
2023-02-03 | $280.13 | $280.89 | $278.11 | $279.08 | $279.08 | 36,807 |
2023-02-02 | $280.21 | $280.21 | $278.11 | $279.96 | $279.96 | 70,268 |
2023-02-01 | $280.41 | $283.01 | $278.20 | $281.56 | $281.56 | 86,519 |
2023-01-31 | $276.89 | $279.81 | $276.83 | $279.76 | $279.76 | 33,414 |
2023-01-30 | $277.91 | $279.98 | $275.89 | $276.13 | $276.13 | 43,154 |
2023-01-27 | $279.59 | $280.36 | $278.59 | $278.79 | $278.79 | 49,146 |
2023-01-26 | $281.49 | $281.49 | $278.69 | $280.55 | $280.55 | 29,241 |
2023-01-25 | $279.06 | $280.09 | $277.52 | $280.09 | $280.09 | 39,786 |
2023-01-24 | $280.13 | $281.67 | $278.62 | $279.88 | $279.88 | 26,948 |
2023-01-23 | $280.69 | $283.08 | $280.47 | $281.86 | $281.86 | 48,887 |
2023-01-20 | $280.16 | $280.94 | $278.00 | $280.84 | $280.84 | 44,142 |
2023-01-19 | $277.13 | $280.19 | $277.13 | $279.12 | $279.12 | 51,663 |
2023-01-18 | $282.41 | $283.12 | $278.48 | $278.53 | $278.53 | 41,456 |
2023-01-17 | $283.96 | $284.00 | $282.29 | $282.44 | $282.44 | 50,858 |
2023-01-13 | $280.46 | $284.35 | $280.46 | $283.72 | $283.72 | 23,241 |
2023-01-12 | $282.34 | $283.14 | $279.82 | $282.48 | $282.48 | 66,706 |
2023-01-11 | $282.23 | $283.26 | $280.60 | $283.22 | $283.22 | 53,154 |
2023-01-10 | $279.20 | $281.44 | $278.89 | $281.39 | $281.39 | 22,352 |
2023-01-09 | $283.35 | $283.77 | $278.47 | $278.65 | $278.65 | 29,009 |
2023-01-06 | $282.58 | $284.31 | $279.32 | $283.57 | $283.57 | 45,769 |
2023-01-05 | $281.91 | $282.65 | $279.86 | $281.24 | $281.24 | 29,070 |
2023-01-04 | $284.38 | $284.90 | $282.09 | $283.60 | $283.60 | 38,986 |
2023-01-03 | $284.57 | $284.63 | $280.92 | $282.50 | $282.50 | 56,800 |
2022-12-30 | $283.84 | $283.84 | $280.77 | $283.71 | $283.71 | 29,378 |
2022-12-29 | $283.31 | $286.05 | $282.64 | $284.60 | $284.60 | 34,951 |
2022-12-28 | $283.02 | $285.20 | $281.26 | $281.26 | $281.26 | 35,103 |
2022-12-27 | $283.98 | $284.31 | $282.58 | $283.00 | $283.00 | 50,354 |
2022-12-23 | $284.09 | $284.16 | $282.32 | $283.90 | $283.90 | 25,040 |
2022-12-22 | $282.87 | $284.02 | $280.77 | $284.02 | $284.02 | 33,099 |
2022-12-21 | $282.39 | $285.18 | $281.68 | $284.58 | $284.58 | 28,124 |
2022-12-20 | $280.77 | $281.62 | $279.03 | $280.68 | $280.68 | 36,754 |
2022-12-19 | $282.06 | $282.06 | $279.33 | $280.52 | $280.52 | 55,284 |
2022-12-16 | $283.98 | $283.98 | $280.28 | $281.91 | $281.91 | 45,426 |
2022-12-15 | $289.00 | $289.00 | $284.96 | $285.81 | $285.81 | 39,304 |
2022-12-14 | $290.57 | $293.46 | $290.00 | $291.14 | $291.14 | 84,024 |
2022-12-13 | $292.45 | $294.07 | $289.60 | $290.61 | $290.61 | 84,915 |
2022-12-12 | $287.88 | $290.11 | $287.74 | $290.05 | $289.25 | 28,149 |
2022-12-09 | $290.46 | $291.08 | $286.95 | $287.08 | $286.28 | 22,316 |
2022-12-08 | $288.35 | $290.90 | $287.90 | $290.67 | $289.86 | 38,825 |
2022-12-07 | $285.98 | $288.48 | $285.98 | $288.20 | $287.40 | 200,877 |
2022-12-06 | $287.54 | $288.21 | $284.42 | $285.54 | $284.75 | 37,419 |
2022-12-05 | $289.83 | $289.83 | $287.31 | $288.21 | $287.41 | 72,842 |
2022-12-02 | $288.10 | $291.46 | $287.69 | $291.18 | $290.37 | 46,764 |
2022-12-01 | $291.21 | $291.91 | $288.98 | $290.74 | $289.93 | 94,928 |
2022-11-30 | $283.47 | $289.66 | $281.50 | $289.66 | $288.86 | 68,463 |
2022-11-29 | $282.53 | $282.61 | $280.87 | $282.15 | $281.37 | 29,035 |
2022-11-28 | $284.36 | $285.94 | $282.42 | $282.94 | $282.15 | 29,101 |
2022-11-25 | $283.00 | $285.34 | $283.00 | $284.99 | $284.20 | 14,227 |
2022-11-23 | $282.53 | $283.97 | $281.70 | $283.48 | $282.69 | 89,212 |
2022-11-22 | $280.35 | $282.44 | $280.12 | $282.25 | $281.47 | 61,569 |
2022-11-21 | $280.03 | $281.12 | $279.01 | $280.07 | $279.29 | 40,191 |
2022-11-18 | $279.21 | $280.50 | $278.37 | $280.00 | $279.22 | 29,541 |
2022-11-17 | $275.51 | $277.90 | $274.88 | $276.81 | $276.04 | 29,755 |
2022-11-16 | $277.72 | $279.99 | $276.81 | $277.18 | $276.41 | 28,657 |
2022-11-15 | $279.49 | $279.71 | $275.27 | $277.69 | $276.92 | 52,246 |
2022-11-14 | $278.39 | $280.88 | $277.48 | $277.48 | $276.71 | 67,650 |
2022-11-11 | $280.74 | $280.74 | $274.32 | $277.51 | $276.74 | 44,265 |
2022-11-10 | $278.03 | $280.89 | $276.11 | $280.31 | $279.53 | 63,057 |
2022-11-09 | $275.00 | $276.91 | $272.53 | $272.82 | $272.06 | 63,419 |
2022-11-08 | $274.91 | $277.87 | $272.57 | $275.70 | $274.93 | 53,424 |
2022-11-07 | $272.21 | $275.03 | $271.74 | $274.28 | $273.52 | 27,680 |
2022-11-04 | $273.07 | $273.07 | $267.86 | $271.52 | $270.77 | 32,841 |
2022-11-03 | $269.56 | $271.45 | $267.18 | $270.27 | $269.52 | 34,913 |
2022-11-02 | $276.45 | $278.37 | $271.44 | $271.44 | $270.69 | 38,858 |
2022-11-01 | $277.33 | $277.55 | $274.09 | $276.36 | $275.59 | 61,275 |
2022-10-31 | $275.08 | $277.05 | $275.02 | $276.20 | $275.43 | 48,337 |
2022-10-28 | $272.47 | $276.51 | $271.60 | $276.47 | $276.47 | 98,917 |
2022-10-27 | $274.14 | $274.14 | $271.61 | $271.99 | $271.99 | 63,742 |
2022-10-26 | $270.92 | $275.99 | $270.92 | $273.61 | $273.61 | 78,039 |
2022-10-25 | $267.97 | $270.67 | $267.11 | $270.44 | $270.44 | 35,451 |
2022-10-24 | $265.28 | $268.59 | $265.25 | $267.92 | $267.92 | 68,100 |
2022-10-21 | $257.47 | $263.52 | $256.01 | $263.05 | $263.05 | 23,575 |
2022-10-20 | $258.97 | $261.38 | $257.41 | $257.69 | $257.69 | 37,501 |
2022-10-19 | $263.20 | $263.20 | $257.80 | $259.74 | $259.74 | 39,508 |
2022-10-18 | $266.01 | $266.77 | $263.08 | $263.88 | $263.88 | 70,442 |
2022-10-17 | $259.30 | $263.12 | $259.30 | $262.47 | $262.47 | 49,766 |
2022-10-14 | $262.09 | $263.77 | $257.78 | $257.99 | $257.99 | 30,902 |
2022-10-13 | $250.10 | $261.38 | $250.10 | $260.32 | $260.32 | 39,157 |
2022-10-12 | $255.82 | $257.59 | $254.65 | $254.65 | $254.65 | 42,006 |
2022-10-11 | $253.52 | $258.24 | $253.49 | $255.65 | $255.65 | 47,443 |
2022-10-10 | $256.73 | $256.73 | $253.56 | $254.50 | $254.50 | 31,814 |
2022-10-07 | $260.44 | $260.44 | $254.94 | $256.40 | $256.40 | 24,510 |
2022-10-06 | $263.30 | $264.26 | $261.18 | $261.60 | $261.60 | 31,723 |
2022-10-05 | $261.46 | $265.83 | $261.15 | $264.59 | $264.59 | 59,716 |
2022-10-04 | $259.79 | $264.03 | $259.79 | $263.90 | $263.90 | 66,785 |
2022-10-03 | $254.91 | $258.63 | $253.94 | $257.81 | $257.81 | 68,920 |
2022-09-30 | $256.78 | $258.01 | $252.62 | $253.00 | $253.00 | 62,472 |
2022-09-29 | $256.57 | $258.20 | $254.54 | $256.05 | $256.05 | 28,811 |
2022-09-28 | $255.38 | $259.57 | $254.78 | $258.47 | $258.47 | 53,851 |
2022-09-27 | $254.43 | $256.38 | $251.72 | $252.68 | $252.68 | 77,112 |
2022-09-26 | $254.01 | $255.25 | $252.39 | $253.08 | $253.08 | 91,494 |
2022-09-23 | $256.74 | $257.06 | $253.63 | $256.71 | $255.68 | 97,047 |
2022-09-22 | $256.93 | $259.66 | $255.46 | $258.18 | $257.14 | 72,581 |
2022-09-21 | $262.20 | $264.19 | $257.08 | $257.08 | $256.04 | 323,489 |
2022-09-20 | $262.71 | $263.31 | $260.16 | $261.67 | $260.62 | 48,330 |
2022-09-19 | $264.29 | $264.88 | $261.30 | $264.84 | $263.77 | 52,981 |
2022-09-16 | $265.35 | $266.66 | $264.57 | $266.44 | $265.37 | 40,657 |
2022-09-15 | $267.25 | $269.70 | $267.06 | $267.53 | $266.45 | 71,683 |
2022-09-14 | $266.74 | $268.05 | $264.78 | $266.01 | $264.94 | 52,889 |
2022-09-13 | $271.28 | $271.28 | $265.16 | $265.74 | $264.67 | 27,393 |
2022-09-12 | $273.99 | $276.10 | $273.54 | $274.99 | $273.88 | 21,817 |
2022-09-09 | $271.45 | $273.99 | $271.38 | $273.28 | $273.28 | 29,726 |
2022-09-08 | $264.14 | $270.59 | $264.14 | $270.47 | $270.47 | 304,697 |
2022-09-07 | $261.32 | $266.06 | $261.06 | $265.77 | $265.77 | 23,141 |
2022-09-06 | $262.24 | $264.13 | $260.81 | $261.09 | $261.09 | 196,986 |
2022-09-02 | $266.51 | $266.67 | $260.43 | $261.00 | $261.00 | 42,401 |
2022-09-01 | $260.07 | $265.03 | $259.75 | $264.98 | $264.98 | 71,548 |
2022-08-31 | $263.43 | $265.15 | $261.10 | $261.11 | $261.11 | 411,533 |
2022-08-30 | $265.16 | $265.16 | $262.25 | $262.64 | $262.64 | 51,461 |
2022-08-29 | $265.07 | $265.90 | $263.64 | $264.64 | $264.64 | 64,678 |
2022-08-26 | $274.79 | $274.79 | $266.60 | $266.74 | $266.74 | 28,100 |
2022-08-25 | $272.92 | $274.64 | $271.06 | $274.49 | $274.49 | 18,418 |
2022-08-24 | $271.22 | $272.41 | $270.96 | $271.47 | $271.47 | 30,911 |
2022-08-23 | $273.81 | $273.81 | $270.03 | $270.94 | $270.94 | 30,083 |
2022-08-22 | $276.41 | $276.89 | $273.68 | $274.51 | $274.51 | 71,396 |
2022-08-19 | $277.61 | $279.34 | $277.49 | $278.06 | $278.06 | 20,561 |
2022-08-18 | $278.87 | $278.87 | $276.47 | $277.83 | $277.83 | 30,027 |
2022-08-17 | $279.33 | $280.57 | $278.75 | $279.07 | $279.07 | 39,839 |
2022-08-16 | $280.87 | $281.88 | $279.90 | $281.00 | $281.00 | 158,739 |
2022-08-15 | $280.49 | $282.19 | $279.69 | $281.89 | $281.89 | 400,933 |
2022-08-12 | $278.19 | $280.51 | $277.40 | $280.51 | $280.51 | 53,837 |
2022-08-11 | $278.91 | $280.83 | $276.47 | $277.07 | $277.07 | 69,551 |
2022-08-10 | $279.27 | $279.29 | $277.56 | $279.05 | $279.05 | 34,280 |
2022-08-09 | $277.61 | $278.19 | $275.29 | $275.80 | $275.80 | 45,373 |
2022-08-08 | $277.51 | $279.22 | $276.07 | $277.44 | $277.44 | 29,363 |
2022-08-05 | $274.90 | $276.48 | $273.99 | $276.42 | $276.42 | 34,530 |
2022-08-04 | $277.80 | $277.80 | $275.97 | $276.46 | $276.46 | 43,185 |
2022-08-03 | $277.27 | $278.79 | $276.12 | $277.93 | $277.93 | 41,709 |
2022-08-02 | $276.07 | $278.51 | $275.14 | $275.22 | $275.22 | 78,420 |
2022-08-01 | $277.07 | $277.80 | $275.44 | $275.96 | $275.96 | 76,458 |
2022-07-29 | $277.91 | $278.42 | $276.11 | $278.18 | $278.18 | 58,401 |
2022-07-28 | $278.21 | $281.04 | $273.35 | $279.24 | $279.24 | 66,588 |
2022-07-27 | $275.77 | $278.55 | $274.34 | $277.36 | $277.36 | 40,930 |
2022-07-26 | $274.58 | $277.11 | $274.28 | $275.62 | $275.62 | 73,726 |
2022-07-25 | $273.47 | $274.40 | $272.84 | $274.08 | $274.08 | 67,411 |
2022-07-22 | $275.26 | $275.26 | $271.43 | $272.83 | $272.83 | 95,317 |
2022-07-21 | $270.18 | $274.21 | $270.18 | $274.21 | $274.21 | 433,483 |
2022-07-20 | $272.32 | $272.32 | $268.88 | $270.07 | $270.07 | 35,987 |
2022-07-19 | $270.63 | $272.49 | $270.05 | $272.33 | $272.33 | 24,128 |
2022-07-18 | $274.33 | $274.33 | $266.84 | $267.74 | $267.74 | 36,707 |
2022-07-15 | $269.82 | $273.53 | $269.82 | $273.35 | $273.35 | 42,765 |
2022-07-14 | $265.28 | $267.39 | $263.47 | $267.10 | $267.10 | 33,835 |
2022-07-13 | $268.24 | $269.83 | $267.36 | $267.89 | $267.89 | 64,400 |
2022-07-12 | $273.01 | $273.58 | $269.26 | $270.45 | $270.45 | 49,614 |
2022-07-11 | $274.06 | $275.47 | $273.20 | $274.05 | $274.05 | 22,134 |
2022-07-08 | $274.05 | $277.55 | $273.30 | $275.12 | $275.12 | 37,798 |
2022-07-07 | $272.86 | $274.63 | $272.81 | $274.53 | $274.53 | 65,761 |
2022-07-06 | $271.16 | $274.23 | $271.16 | $272.88 | $272.88 | 52,813 |
2022-07-05 | $269.84 | $271.34 | $265.74 | $271.23 | $271.23 | 39,795 |
2022-07-01 | $268.77 | $272.56 | $266.51 | $272.22 | $272.22 | 73,961 |
2022-06-30 | $268.36 | $270.45 | $266.62 | $268.92 | $268.92 | 109,320 |
2022-06-29 | $267.79 | $270.77 | $267.33 | $269.79 | $269.79 | 36,898 |
2022-06-28 | $273.55 | $274.34 | $267.25 | $267.82 | $267.82 | 39,726 |
2022-06-27 | $271.93 | $273.46 | $270.85 | $272.68 | $272.68 | 29,864 |
2022-06-24 | $269.31 | $271.61 | $267.33 | $271.61 | $271.61 | 61,279 |
2022-06-23 | $262.60 | $267.29 | $262.49 | $267.21 | $267.21 | 33,862 |
2022-06-22 | $254.97 | $263.17 | $254.97 | $260.81 | $260.81 | 30,650 |
2022-06-21 | $252.92 | $258.19 | $252.92 | $257.07 | $257.07 | 93,782 |
2022-06-17 | $249.86 | $253.69 | $249.86 | $250.52 | $250.52 | 85,599 |
2022-06-16 | $249.28 | $249.96 | $247.38 | $249.77 | $249.77 | 78,288 |
2022-06-15 | $253.00 | $255.99 | $250.33 | $253.69 | $253.69 | 44,536 |
2022-06-14 | $253.47 | $253.47 | $249.32 | $250.98 | $250.98 | 111,105 |
2022-06-13 | $256.72 | $256.78 | $252.72 | $253.42 | $253.42 | 114,254 |
2022-06-10 | $263.24 | $264.01 | $261.09 | $261.83 | $261.83 | 62,049 |
2022-06-09 | $271.80 | $272.32 | $266.26 | $266.30 | $266.30 | 17,870 |
2022-06-08 | $274.24 | $275.55 | $272.52 | $273.23 | $272.62 | 19,864 |
2022-06-07 | $270.62 | $275.35 | $270.62 | $275.02 | $274.40 | 17,430 |
2022-06-06 | $273.85 | $273.85 | $270.64 | $271.45 | $270.84 | 26,359 |
2022-06-03 | $272.63 | $274.05 | $271.17 | $271.52 | $270.91 | 37,569 |
2022-06-02 | $272.82 | $274.65 | $268.33 | $274.57 | $273.95 | 55,946 |
2022-06-01 | $277.61 | $277.61 | $270.00 | $271.92 | $271.31 | 39,707 |
2022-05-31 | $278.50 | $278.50 | $274.63 | $276.19 | $275.57 | 30,442 |
2022-05-27 | $276.19 | $280.18 | $275.64 | $280.18 | $279.55 | 26,440 |
2022-05-26 | $274.85 | $276.32 | $274.18 | $275.20 | $274.58 | 47,963 |
2022-05-25 | $273.93 | $275.51 | $271.38 | $273.76 | $273.15 | 25,154 |
2022-05-24 | $272.86 | $274.18 | $270.85 | $273.84 | $273.23 | 25,514 |
2022-05-23 | $273.56 | $274.23 | $272.48 | $273.54 | $272.93 | 29,372 |
2022-05-20 | $270.27 | $271.66 | $266.12 | $271.38 | $270.77 | 23,465 |
2022-05-19 | $265.48 | $269.65 | $264.56 | $268.12 | $267.52 | 50,672 |
2022-05-18 | $272.73 | $272.73 | $266.36 | $267.27 | $266.67 | 34,795 |
2022-05-17 | $273.37 | $274.43 | $271.37 | $274.43 | $273.81 | 26,447 |
2022-05-16 | $267.89 | $271.79 | $267.89 | $270.19 | $269.58 | 33,491 |
2022-05-13 | $266.67 | $269.04 | $266.67 | $268.16 | $267.56 | 24,872 |
2022-05-12 | $260.71 | $264.72 | $260.71 | $264.63 | $264.04 | 54,166 |
2022-05-11 | $263.07 | $268.06 | $261.59 | $261.98 | $261.39 | 57,615 |
2022-05-10 | $265.14 | $266.51 | $261.45 | $263.83 | $263.24 | 90,301 |
2022-05-09 | $267.67 | $267.67 | $261.80 | $262.79 | $262.20 | 97,462 |
2022-05-06 | $270.08 | $271.02 | $267.96 | $270.55 | $269.94 | 83,649 |
2022-05-05 | $276.84 | $276.94 | $269.69 | $272.11 | $271.50 | 45,710 |
2022-05-04 | $272.20 | $278.79 | $269.50 | $277.94 | $277.32 | 68,354 |
2022-05-03 | $272.31 | $274.64 | $271.44 | $272.29 | $271.68 | 37,541 |
2022-05-02 | $272.30 | $274.24 | $267.47 | $271.50 | $270.89 | 87,691 |
2022-04-29 | $277.17 | $279.01 | $272.78 | $272.95 | $272.34 | 113,850 |
2022-04-28 | $278.22 | $280.59 | $275.24 | $279.76 | $279.13 | 44,924 |
2022-04-27 | $277.45 | $279.05 | $275.13 | $276.41 | $275.79 | 45,360 |
2022-04-26 | $281.40 | $281.72 | $276.67 | $276.73 | $276.11 | 52,179 |
2022-04-25 | $279.92 | $282.75 | $276.85 | $282.34 | $281.71 | 75,614 |
2022-04-22 | $289.36 | $289.36 | $280.18 | $280.42 | $279.79 | 52,628 |
2022-04-21 | $295.93 | $295.93 | $290.78 | $290.87 | $290.22 | 45,856 |
2022-04-20 | $292.48 | $295.71 | $291.74 | $294.74 | $294.08 | 30,423 |
2022-04-19 | $288.08 | $291.73 | $288.08 | $291.02 | $290.37 | 27,665 |
2022-04-18 | $291.25 | $291.67 | $287.04 | $288.06 | $287.41 | 47,203 |
2022-04-14 | $293.79 | $294.48 | $291.82 | $291.97 | $291.31 | 29,761 |
2022-04-13 | $291.71 | $293.41 | $290.40 | $293.29 | $292.63 | 33,965 |
2022-04-12 | $294.37 | $295.08 | $290.25 | $291.44 | $290.79 | 75,812 |
2022-04-11 | $300.11 | $300.47 | $293.86 | $294.16 | $293.50 | 68,092 |
2022-04-08 | $299.50 | $301.63 | $298.44 | $300.00 | $299.33 | 140,630 |
2022-04-07 | $293.30 | $299.80 | $293.30 | $299.31 | $298.64 | 60,487 |
2022-04-06 | $288.49 | $294.21 | $288.49 | $293.84 | $293.18 | 45,172 |
2022-04-05 | $289.12 | $292.97 | $289.12 | $289.78 | $289.13 | 25,511 |
2022-04-04 | $291.57 | $291.57 | $288.88 | $289.55 | $288.90 | 30,311 |
2022-04-01 | $290.04 | $291.61 | $288.09 | $291.59 | $290.94 | 52,504 |
2022-03-31 | $291.31 | $292.33 | $288.42 | $288.79 | $288.14 | 28,007 |
2022-03-30 | $291.19 | $292.32 | $290.09 | $291.56 | $290.91 | 28,789 |
2022-03-29 | $291.12 | $291.81 | $289.27 | $290.97 | $290.32 | 36,678 |
2022-03-28 | $286.99 | $288.45 | $285.83 | $288.36 | $287.71 | 37,805 |
2022-03-25 | $286.10 | $286.57 | $284.52 | $286.16 | $285.52 | 12,538 |
2022-03-24 | $283.37 | $285.24 | $282.45 | $285.08 | $284.44 | 31,646 |
2022-03-23 | $286.80 | $286.80 | $282.49 | $282.49 | $281.18 | 39,956 |
2022-03-22 | $288.21 | $288.21 | $286.83 | $287.78 | $286.44 | 35,113 |
2022-03-21 | $288.13 | $290.00 | $286.42 | $287.32 | $285.99 | 44,518 |
2022-03-18 | $286.64 | $288.23 | $285.63 | $288.17 | $286.83 | 54,837 |
2022-03-17 | $281.03 | $286.08 | $280.65 | $286.08 | $284.75 | 25,606 |
2022-03-16 | $279.44 | $281.13 | $276.50 | $281.13 | $279.82 | 28,782 |
2022-03-15 | $274.48 | $277.47 | $274.06 | $277.25 | $275.96 | 22,664 |
2022-03-14 | $272.37 | $276.11 | $271.23 | $271.90 | $270.64 | 33,189 |
2022-03-11 | $274.98 | $274.98 | $270.51 | $270.70 | $269.44 | 18,933 |
2022-03-10 | $270.83 | $273.42 | $270.35 | $273.30 | $272.03 | 23,210 |
2022-03-09 | $271.47 | $274.75 | $271.47 | $273.33 | $272.06 | 49,694 |
2022-03-08 | $271.91 | $273.98 | $268.24 | $268.31 | $267.06 | 46,020 |
2022-03-07 | $277.87 | $277.87 | $272.85 | $273.24 | $271.97 | 38,365 |
2022-03-04 | $275.31 | $278.73 | $274.21 | $278.67 | $277.38 | 51,591 |
2022-03-03 | $278.37 | $278.91 | $275.79 | $277.67 | $276.38 | 94,542 |
2022-03-02 | $274.00 | $278.32 | $274.00 | $276.94 | $275.65 | 40,933 |
2022-03-01 | $273.31 | $274.70 | $271.32 | $272.95 | $271.68 | 37,141 |
2022-02-28 | $273.07 | $274.46 | $271.29 | $274.14 | $272.87 | 192,848 |
2022-02-25 | $268.99 | $276.42 | $268.99 | $276.31 | $275.03 | 35,684 |
2022-02-24 | $261.44 | $268.54 | $260.36 | $268.16 | $266.91 | 45,315 |
2022-02-23 | $269.07 | $270.08 | $266.01 | $266.13 | $264.89 | 26,321 |
2022-02-22 | $267.15 | $269.91 | $266.46 | $267.95 | $266.71 | 39,496 |
2022-02-18 | $270.02 | $271.92 | $268.09 | $268.66 | $267.41 | 34,269 |
2022-02-17 | $274.42 | $274.42 | $270.66 | $270.91 | $269.65 | 18,383 |
2022-02-16 | $273.69 | $276.44 | $273.26 | $275.76 | $274.48 | 24,889 |
2022-02-15 | $274.71 | $276.02 | $274.45 | $275.75 | $274.47 | 75,423 |
2022-02-14 | $275.05 | $275.24 | $270.79 | $272.38 | $271.12 | 22,448 |
2022-02-11 | $278.73 | $280.58 | $275.03 | $275.23 | $273.95 | 18,303 |
2022-02-10 | $279.86 | $282.39 | $277.83 | $278.71 | $277.42 | 40,661 |
2022-02-09 | $282.06 | $283.86 | $282.06 | $283.27 | $281.95 | 30,126 |
2022-02-08 | $276.85 | $280.57 | $276.48 | $280.13 | $278.83 | 55,537 |
2022-02-07 | $279.44 | $279.88 | $277.54 | $278.20 | $276.91 | 25,103 |
2022-02-04 | $277.37 | $280.62 | $276.74 | $278.69 | $277.40 | 24,260 |
2022-02-03 | $279.94 | $280.43 | $279.16 | $279.51 | $278.21 | 39,170 |
2022-02-02 | $277.85 | $281.77 | $277.50 | $281.18 | $279.87 | 38,038 |
2022-02-01 | $277.57 | $278.30 | $275.73 | $278.05 | $276.76 | 44,363 |
2022-01-31 | $274.15 | $277.29 | $273.83 | $276.94 | $275.65 | 37,455 |
2022-01-28 | $267.80 | $274.26 | $266.59 | $273.83 | $272.56 | 61,360 |
2022-01-27 | $268.98 | $272.69 | $267.87 | $267.87 | $266.63 | 82,995 |
2022-01-26 | $271.36 | $272.91 | $266.37 | $268.02 | $266.78 | 46,999 |
2022-01-25 | $268.76 | $272.50 | $266.42 | $269.89 | $268.64 | 117,007 |
2022-01-24 | $269.53 | $272.46 | $263.08 | $271.65 | $270.39 | 267,607 |
2022-01-21 | $276.16 | $276.91 | $272.62 | $272.93 | $271.66 | 685,697 |
2022-01-20 | $277.96 | $281.15 | $275.87 | $275.94 | $274.66 | 147,471 |
2022-01-19 | $279.89 | $280.98 | $277.38 | $277.56 | $276.27 | 126,537 |
2022-01-18 | $281.20 | $281.20 | $278.47 | $278.54 | $277.25 | 47,747 |
2022-01-14 | $282.15 | $283.38 | $280.36 | $283.32 | $282.00 | 25,062 |
2022-01-13 | $288.98 | $288.98 | $283.36 | $283.76 | $282.44 | 48,679 |
2022-01-12 | $288.93 | $289.15 | $287.67 | $288.93 | $287.59 | 62,001 |
2022-01-11 | $288.33 | $289.83 | $286.48 | $289.73 | $288.38 | 33,239 |
2022-01-10 | $283.72 | $287.63 | $282.58 | $287.32 | $285.99 | 83,062 |
2022-01-07 | $286.09 | $286.09 | $284.68 | $284.80 | $283.48 | 34,215 |
2022-01-06 | $288.64 | $289.55 | $285.89 | $286.77 | $285.44 | 37,511 |
2022-01-05 | $293.62 | $295.00 | $289.77 | $289.94 | $288.59 | 42,007 |
2022-01-04 | $296.93 | $296.93 | $291.72 | $292.98 | $291.62 | 127,488 |
2022-01-03 | $300.18 | $300.18 | $294.79 | $297.60 | $296.22 | 177,539 |
2021-12-31 | $301.74 | $302.51 | $300.21 | $300.37 | $298.98 | 20,399 |
2021-12-30 | $301.47 | $302.66 | $301.42 | $301.88 | $300.48 | 50,129 |
2021-12-29 | $298.63 | $301.43 | $298.56 | $300.98 | $299.58 | 122,326 |
2021-12-28 | $301.06 | $301.16 | $298.73 | $299.32 | $297.93 | 49,822 |
2021-12-27 | $299.29 | $300.36 | $298.41 | $300.32 | $298.93 | 56,082 |
2021-12-23 | $298.03 | $298.85 | $297.07 | $297.96 | $296.58 | 47,772 |
2021-12-22 | $293.55 | $296.83 | $293.17 | $296.57 | $295.19 | 28,136 |
2021-12-21 | $292.60 | $293.60 | $290.62 | $293.55 | $292.19 | 19,501 |
2021-12-20 | $293.20 | $293.57 | $289.52 | $291.67 | $290.32 | 55,859 |
2021-12-17 | $293.88 | $296.00 | $292.24 | $293.84 | $292.48 | 19,895 |
2021-12-16 | $294.13 | $296.62 | $294.13 | $295.01 | $293.64 | 20,615 |
2021-12-15 | $288.39 | $293.82 | $288.39 | $293.81 | $292.45 | 21,650 |
2021-12-14 | $288.18 | $288.76 | $286.31 | $287.53 | $286.19 | 21,531 |
2021-12-13 | $285.84 | $289.58 | $285.84 | $288.82 | $287.48 | 18,519 |
2021-12-10 | $285.90 | $287.45 | $285.52 | $286.89 | $284.79 | 12,394 |
2021-12-09 | $286.71 | $287.56 | $286.29 | $286.35 | $284.25 | 14,070 |
2021-12-08 | $285.12 | $286.84 | $283.98 | $286.56 | $284.46 | 46,194 |
2021-12-07 | $282.41 | $284.74 | $282.29 | $284.45 | $282.37 | 24,998 |
2021-12-06 | $279.16 | $281.03 | $278.60 | $280.15 | $278.10 | 51,294 |
2021-12-03 | $280.54 | $280.54 | $276.65 | $278.84 | $276.80 | 421,467 |
2021-12-02 | $277.16 | $279.81 | $277.16 | $278.84 | $276.80 | 277,532 |
2021-12-01 | $280.22 | $283.46 | $277.27 | $277.27 | $275.24 | 87,186 |
2021-11-30 | $282.52 | $283.34 | $278.49 | $278.49 | $276.45 | 62,322 |
2021-11-29 | $285.90 | $286.25 | $283.83 | $283.83 | $281.75 | 29,197 |
2021-11-26 | $286.40 | $287.15 | $283.07 | $283.63 | $281.55 | 22,191 |
2021-11-24 | $284.57 | $285.05 | $283.21 | $284.96 | $282.87 | 21,068 |
2021-11-23 | $283.82 | $284.99 | $282.54 | $284.48 | $282.40 | 44,938 |
2021-11-22 | $286.86 | $286.86 | $284.83 | $284.93 | $282.84 | 16,962 |
2021-11-19 | $288.93 | $288.93 | $286.29 | $286.58 | $284.48 | 29,904 |
2021-11-18 | $288.85 | $288.94 | $287.46 | $288.09 | $285.98 | 15,386 |
2021-11-17 | $288.47 | $289.50 | $288.41 | $288.56 | $286.45 | 16,873 |
2021-11-16 | $286.88 | $289.43 | $286.32 | $288.18 | $286.07 | 17,057 |
2021-11-15 | $288.97 | $288.97 | $286.64 | $286.87 | $284.77 | 32,915 |
2021-11-12 | $288.55 | $289.00 | $287.08 | $288.70 | $286.59 | 25,177 |
2021-11-11 | $288.24 | $288.24 | $286.50 | $287.33 | $285.23 | 17,143 |
2021-11-10 | $287.84 | $289.32 | $287.42 | $287.93 | $285.82 | 17,171 |
2021-11-09 | $289.19 | $289.19 | $287.24 | $287.87 | $285.76 | 28,639 |
2021-11-08 | $288.00 | $289.24 | $286.96 | $289.09 | $286.97 | 21,976 |
2021-11-05 | $288.61 | $288.88 | $285.50 | $287.50 | $285.39 | 22,610 |
2021-11-04 | $292.48 | $292.48 | $288.83 | $290.69 | $288.56 | 26,665 |
2021-11-03 | $290.41 | $292.51 | $289.24 | $292.51 | $290.37 | 39,430 |
2021-11-02 | $290.05 | $292.16 | $288.76 | $290.82 | $288.69 | 38,944 |
2021-11-01 | $289.58 | $290.35 | $288.16 | $289.10 | $286.98 | 191,523 |
2021-10-29 | $286.62 | $289.30 | $285.65 | $289.09 | $286.97 | 13,928 |
2021-10-28 | $284.15 | $287.32 | $284.15 | $286.44 | $284.34 | 41,132 |
2021-10-27 | $287.21 | $287.21 | $284.05 | $284.05 | $281.97 | 22,253 |
2021-10-26 | $285.67 | $287.26 | $284.76 | $286.51 | $284.41 | 38,196 |
2021-10-25 | $285.34 | $285.57 | $284.12 | $285.19 | $283.10 | 34,446 |
2021-10-22 | $284.35 | $284.98 | $283.43 | $284.98 | $282.89 | 15,798 |
2021-10-21 | $283.21 | $284.17 | $281.89 | $284.17 | $282.09 | 38,665 |
2021-10-20 | $280.53 | $283.10 | $280.53 | $282.67 | $280.60 | 33,770 |
2021-10-19 | $276.80 | $279.87 | $276.80 | $279.04 | $277.00 | 25,048 |
2021-10-18 | $276.00 | $276.00 | $274.62 | $275.43 | $273.41 | 25,984 |
2021-10-15 | $277.97 | $278.19 | $277.29 | $277.29 | $275.26 | 22,398 |
2021-10-14 | $275.28 | $277.11 | $275.28 | $276.40 | $274.38 | 15,056 |
2021-10-13 | $272.01 | $273.34 | $271.24 | $272.28 | $270.29 | 39,979 |
2021-10-12 | $274.29 | $274.29 | $271.34 | $271.82 | $269.83 | 210,684 |
2021-10-11 | $275.08 | $276.17 | $272.98 | $273.09 | $271.09 | 13,780 |
2021-10-08 | $277.52 | $277.52 | $274.84 | $275.13 | $273.12 | 13,852 |
2021-10-07 | $274.86 | $278.50 | $274.86 | $276.77 | $274.74 | 102,464 |
2021-10-06 | $272.26 | $273.31 | $270.14 | $273.10 | $271.10 | 235,630 |
2021-10-05 | $272.83 | $276.23 | $272.58 | $273.55 | $271.55 | 55,122 |
2021-10-04 | $275.18 | $276.20 | $270.74 | $271.89 | $269.90 | 80,823 |
2021-10-01 | $276.47 | $277.26 | $271.65 | $275.89 | $273.87 | 144,099 |
2021-09-30 | $280.07 | $281.35 | $275.92 | $275.92 | $273.90 | 48,554 |
2021-09-29 | $278.56 | $280.23 | $278.17 | $278.70 | $276.66 | 91,743 |
2021-09-28 | $280.59 | $280.59 | $276.13 | $276.73 | $274.70 | 99,915 |
2021-09-27 | $285.48 | $285.48 | $281.79 | $282.04 | $279.97 | 50,784 |
2021-09-24 | $286.97 | $287.87 | $286.00 | $286.37 | $284.27 | 29,933 |
2021-09-23 | $287.38 | $289.89 | $287.38 | $288.52 | $285.56 | 33,504 |
2021-09-22 | $286.49 | $287.50 | $285.12 | $286.04 | $283.11 | 20,753 |
2021-09-21 | $286.24 | $288.36 | $285.85 | $285.96 | $283.03 | 93,017 |
2021-09-20 | $284.77 | $287.35 | $282.75 | $285.02 | $282.10 | 40,433 |
2021-09-17 | $287.37 | $288.18 | $286.24 | $288.06 | $285.11 | 17,122 |
2021-09-16 | $288.81 | $288.81 | $285.85 | $287.69 | $284.74 | 39,764 |
2021-09-15 | $286.44 | $289.43 | $286.00 | $287.34 | $284.39 | 182,917 |
2021-09-14 | $288.27 | $288.27 | $286.07 | $286.50 | $283.56 | 93,247 |
2021-09-13 | $289.76 | $289.76 | $285.41 | $286.59 | $283.65 | 177,668 |
2021-09-10 | $292.22 | $292.22 | $288.32 | $288.32 | $285.36 | 53,457 |
2021-09-09 | $294.14 | $294.36 | $291.02 | $291.02 | $288.03 | 37,322 |
2021-09-08 | $294.13 | $294.75 | $293.48 | $294.14 | $291.12 | 28,481 |
2021-09-07 | $295.41 | $296.00 | $292.98 | $294.45 | $291.43 | 46,683 |
2021-09-03 | $295.87 | $296.68 | $294.59 | $296.22 | $293.18 | 19,410 |
2021-09-02 | $294.29 | $296.34 | $294.14 | $296.34 | $293.30 | 36,327 |
2021-09-01 | $293.15 | $295.28 | $290.49 | $293.05 | $290.04 | 168,120 |
2021-08-31 | $293.06 | $294.18 | $291.90 | $292.87 | $289.87 | 57,400 |
2021-08-30 | $291.52 | $294.10 | $291.52 | $293.29 | $290.28 | 153,102 |
2021-08-27 | $292.56 | $292.96 | $290.78 | $291.39 | $288.40 | 71,111 |
2021-08-26 | $292.91 | $293.30 | $291.00 | $291.50 | $288.51 | 49,571 |
2021-08-25 | $293.03 | $293.03 | $291.66 | $292.73 | $289.73 | 36,982 |
2021-08-24 | $293.95 | $294.07 | $292.57 | $293.32 | $290.31 | 44,369 |
2021-08-23 | $295.14 | $295.49 | $293.87 | $293.96 | $290.94 | 38,314 |
2021-08-20 | $292.17 | $293.97 | $291.58 | $293.45 | $290.44 | 27,841 |
2021-08-19 | $288.58 | $293.09 | $288.58 | $291.13 | $288.14 | 42,434 |
2021-08-18 | $295.00 | $295.00 | $290.27 | $290.50 | $287.52 | 57,667 |
2021-08-17 | $290.87 | $295.04 | $290.87 | $295.04 | $292.01 | 47,011 |
2021-08-16 | $288.51 | $291.60 | $287.53 | $291.60 | $288.61 | 411,473 |
2021-08-13 | $287.45 | $288.85 | $287.44 | $288.85 | $285.89 | 31,312 |
2021-08-12 | $285.45 | $287.12 | $284.85 | $287.12 | $284.17 | 31,420 |
2021-08-11 | $287.63 | $288.15 | $284.32 | $284.32 | $281.40 | 55,804 |
2021-08-10 | $288.85 | $288.85 | $286.49 | $287.59 | $284.64 | 20,689 |
2021-08-09 | $288.01 | $288.70 | $287.68 | $288.26 | $285.30 | 61,417 |
2021-08-06 | $288.40 | $288.40 | $285.78 | $287.63 | $284.68 | 62,704 |
2021-08-05 | $289.25 | $289.25 | $286.07 | $287.94 | $284.99 | 50,872 |
2021-08-04 | $289.51 | $290.75 | $288.93 | $288.98 | $286.02 | 36,377 |
2021-08-03 | $286.54 | $290.13 | $286.44 | $290.13 | $287.15 | 44,429 |
2021-08-02 | $287.48 | $287.48 | $285.51 | $286.06 | $283.13 | 29,290 |
2021-07-30 | $285.55 | $286.72 | $285.02 | $285.97 | $283.04 | 18,080 |
2021-07-29 | $286.39 | $286.39 | $285.17 | $285.87 | $282.94 | 48,117 |
2021-07-28 | $283.41 | $285.96 | $283.41 | $285.44 | $282.51 | 64,436 |
2021-07-27 | $282.28 | $283.90 | $281.49 | $283.90 | $280.99 | 39,243 |
2021-07-26 | $284.33 | $284.33 | $281.96 | $282.24 | $279.34 | 122,813 |
2021-07-23 | $282.42 | $284.82 | $282.42 | $284.43 | $281.51 | 56,177 |
2021-07-22 | $279.67 | $281.61 | $279.67 | $281.45 | $278.56 | 12,802 |
2021-07-21 | $280.53 | $280.53 | $277.10 | $279.51 | $276.64 | 35,084 |
2021-07-20 | $276.08 | $280.89 | $276.08 | $279.43 | $276.56 | 26,192 |
2021-07-19 | $276.24 | $277.10 | $273.89 | $275.78 | $272.95 | 21,482 |
2021-07-16 | $278.45 | $279.05 | $277.33 | $278.30 | $275.45 | 29,448 |
2021-07-15 | $275.87 | $277.45 | $275.64 | $276.90 | $274.06 | 13,518 |
2021-07-14 | $278.68 | $278.68 | $277.16 | $277.56 | $274.71 | 34,161 |
2021-07-13 | $277.86 | $278.97 | $277.63 | $278.06 | $275.21 | 22,979 |
2021-07-12 | $278.28 | $279.89 | $278.28 | $279.07 | $276.21 | 125,355 |
2021-07-09 | $278.80 | $279.07 | $277.93 | $278.42 | $275.56 | 12,387 |
2021-07-08 | $275.40 | $277.34 | $274.88 | $277.15 | $274.31 | 34,506 |
2021-07-07 | $277.10 | $278.78 | $276.46 | $278.78 | $275.92 | 38,097 |
2021-07-06 | $276.81 | $277.43 | $275.74 | $277.29 | $274.45 | 23,824 |
2021-07-02 | $275.42 | $277.82 | $275.42 | $277.45 | $274.60 | 18,005 |
2021-07-01 | $273.70 | $275.57 | $273.70 | $275.57 | $272.74 | 37,622 |
2021-06-30 | $272.98 | $273.85 | $272.47 | $272.85 | $270.05 | 51,858 |
2021-06-29 | $273.15 | $274.25 | $273.12 | $273.61 | $270.80 | 13,496 |
2021-06-28 | $273.40 | $273.43 | $272.28 | $273.14 | $270.34 | 19,232 |
2021-06-25 | $271.04 | $273.29 | $271.04 | $273.08 | $270.28 | 17,926 |
2021-06-24 | $271.83 | $272.71 | $271.34 | $271.53 | $268.74 | 21,346 |
2021-06-23 | $270.82 | $270.82 | $270.05 | $270.05 | $267.28 | 19,465 |
2021-06-22 | $270.50 | $271.47 | $269.72 | $271.33 | $268.55 | 28,618 |
2021-06-21 | $267.84 | $270.63 | $267.07 | $270.44 | $267.67 | 96,373 |
2021-06-18 | $268.11 | $268.25 | $266.92 | $267.25 | $264.51 | 37,106 |
2021-06-17 | $267.18 | $270.67 | $267.18 | $269.89 | $267.12 | 15,048 |
2021-06-16 | $269.45 | $270.17 | $267.00 | $267.54 | $264.80 | 21,980 |
2021-06-15 | $269.38 | $269.38 | $267.90 | $268.65 | $265.89 | 20,741 |
2021-06-14 | $269.03 | $269.14 | $267.44 | $269.05 | $266.29 | 110,658 |
2021-06-11 | $270.02 | $270.05 | $267.72 | $268.83 | $266.07 | 18,034 |
2021-06-10 | $266.54 | $270.92 | $266.54 | $270.90 | $268.12 | 32,133 |
2021-06-09 | $265.36 | $267.17 | $265.12 | $266.90 | $263.65 | 17,094 |
2021-06-08 | $265.87 | $265.87 | $262.11 | $263.95 | $260.73 | 29,486 |
2021-06-07 | $263.66 | $267.00 | $263.66 | $264.90 | $261.67 | 53,625 |
2021-06-04 | $263.53 | $264.62 | $263.10 | $263.55 | $260.34 | 18,248 |
2021-06-03 | $260.31 | $262.96 | $260.11 | $262.37 | $259.17 | 19,269 |
2021-06-02 | $262.02 | $263.14 | $261.23 | $261.53 | $258.34 | 21,904 |
2021-06-01 | $266.41 | $266.41 | $262.03 | $262.20 | $259.00 | 24,067 |
2021-05-28 | $266.43 | $268.47 | $266.20 | $266.49 | $263.24 | 27,031 |
2021-05-27 | $265.51 | $266.17 | $265.12 | $265.51 | $262.27 | 15,657 |
2021-05-26 | $266.74 | $266.74 | $264.91 | $265.74 | $262.50 | 33,780 |
2021-05-25 | $268.13 | $268.13 | $266.76 | $266.79 | $263.54 | 31,221 |
2021-05-24 | $268.04 | $268.84 | $267.37 | $267.38 | $264.12 | 23,846 |
2021-05-21 | $268.00 | $269.47 | $266.97 | $267.12 | $263.86 | 22,642 |
2021-05-20 | $264.27 | $268.14 | $264.27 | $267.19 | $263.93 | 52,617 |
2021-05-19 | $262.23 | $263.99 | $261.07 | $263.91 | $260.69 | 47,830 |
2021-05-18 | $264.58 | $266.17 | $263.82 | $264.66 | $261.43 | 26,313 |
2021-05-17 | $264.26 | $265.50 | $264.01 | $264.18 | $260.96 | 23,429 |
2021-05-14 | $264.17 | $265.46 | $264.17 | $264.86 | $261.63 | 16,323 |
2021-05-13 | $261.48 | $264.03 | $261.42 | $263.24 | $260.03 | 22,755 |
2021-05-12 | $262.31 | $263.38 | $260.83 | $260.87 | $257.69 | 25,049 |
2021-05-11 | $263.66 | $265.56 | $263.09 | $263.75 | $260.53 | 34,470 |
2021-05-10 | $267.36 | $268.09 | $265.84 | $265.84 | $262.60 | 42,575 |
2021-05-07 | $265.15 | $268.15 | $265.15 | $266.66 | $263.41 | 18,277 |
2021-05-06 | $263.88 | $264.83 | $261.68 | $264.68 | $261.45 | 26,248 |
2021-05-05 | $264.98 | $266.09 | $264.48 | $264.70 | $261.47 | 17,642 |
2021-05-04 | $264.72 | $264.72 | $263.38 | $264.61 | $261.38 | 22,459 |
2021-05-03 | $264.35 | $265.67 | $264.35 | $265.47 | $262.23 | 16,352 |
2021-04-30 | $262.57 | $264.35 | $262.57 | $262.98 | $259.77 | 50,024 |
2021-04-29 | $265.18 | $265.21 | $263.02 | $263.78 | $260.56 | 31,368 |
2021-04-28 | $265.97 | $265.97 | $265.01 | $265.18 | $261.95 | 54,448 |
2021-04-27 | $267.23 | $267.23 | $266.08 | $266.16 | $262.92 | 43,297 |
2021-04-26 | $268.17 | $268.17 | $266.61 | $267.69 | $264.43 | 17,516 |
2021-04-23 | $266.19 | $268.40 | $265.67 | $267.84 | $264.57 | 32,620 |
2021-04-22 | $266.40 | $267.56 | $265.06 | $265.99 | $262.75 | 59,842 |
2021-04-21 | $264.41 | $267.05 | $264.38 | $267.05 | $263.79 | 41,122 |
2021-04-20 | $262.29 | $264.00 | $262.29 | $263.66 | $260.45 | 41,050 |
2021-04-19 | $263.20 | $263.20 | $261.99 | $262.65 | $259.45 | 47,582 |
2021-04-16 | $262.86 | $263.53 | $261.80 | $263.51 | $260.30 | 24,261 |
2021-04-15 | $258.02 | $261.86 | $258.02 | $261.65 | $258.46 | 39,971 |
2021-04-14 | $256.73 | $258.08 | $256.49 | $256.96 | $253.83 | 85,587 |
2021-04-13 | $254.41 | $257.19 | $254.41 | $256.91 | $253.78 | 25,797 |
2021-04-12 | $255.09 | $255.53 | $254.06 | $255.15 | $252.04 | 34,089 |
2021-04-09 | $252.23 | $254.90 | $252.23 | $254.90 | $251.79 | 27,553 |
2021-04-08 | $252.61 | $253.20 | $252.11 | $252.43 | $249.35 | 25,406 |
2021-04-07 | $252.90 | $252.90 | $251.28 | $251.53 | $248.46 | 37,773 |
2021-04-06 | $253.76 | $254.50 | $252.40 | $252.95 | $249.87 | 18,973 |
2021-04-05 | $251.83 | $253.95 | $251.83 | $253.54 | $250.45 | 17,929 |
2021-04-01 | $252.76 | $253.24 | $251.37 | $251.83 | $248.76 | 39,483 |
2021-03-31 | $251.74 | $253.46 | $251.74 | $252.44 | $249.36 | 38,532 |
2021-03-30 | $252.74 | $252.74 | $250.57 | $250.92 | $247.86 | 29,421 |
2021-03-29 | $251.95 | $253.68 | $250.98 | $252.74 | $249.66 | 30,109 |
2021-03-26 | $249.07 | $252.73 | $247.98 | $252.73 | $249.65 | 23,791 |
2021-03-25 | $246.76 | $248.07 | $244.65 | $247.95 | $244.93 | 29,520 |
2021-03-24 | $249.36 | $249.84 | $248.01 | $248.01 | $244.34 | 19,463 |
2021-03-23 | $251.71 | $251.71 | $248.31 | $248.90 | $245.21 | 38,306 |
2021-03-22 | $249.12 | $252.16 | $249.12 | $251.83 | $248.10 | 31,817 |
2021-03-19 | $249.24 | $250.90 | $247.65 | $249.65 | $245.95 | 25,052 |
2021-03-18 | $248.14 | $250.87 | $248.14 | $248.43 | $244.75 | 19,681 |
2021-03-17 | $249.45 | $250.41 | $248.08 | $249.78 | $246.08 | 17,563 |
2021-03-16 | $250.83 | $251.36 | $249.66 | $250.71 | $247.00 | 37,117 |
2021-03-15 | $248.50 | $250.84 | $248.50 | $250.71 | $247.00 | 32,855 |
2021-03-12 | $247.64 | $249.09 | $247.46 | $248.87 | $245.18 | 25,684 |
2021-03-11 | $247.04 | $249.36 | $247.03 | $248.27 | $244.59 | 37,270 |
2021-03-10 | $246.64 | $248.33 | $246.08 | $246.08 | $242.43 | 49,192 |
2021-03-09 | $245.53 | $249.33 | $245.53 | $245.63 | $241.99 | 30,714 |
2021-03-08 | $244.83 | $247.61 | $243.51 | $243.51 | $239.90 | 24,352 |
2021-03-05 | $241.53 | $245.54 | $238.99 | $244.95 | $241.32 | 115,936 |
2021-03-04 | $243.34 | $244.59 | $238.04 | $239.92 | $236.37 | 65,279 |
2021-03-03 | $247.51 | $247.53 | $243.94 | $243.98 | $240.37 | 49,104 |
2021-03-02 | $249.44 | $250.17 | $248.18 | $248.18 | $244.50 | 118,685 |
2021-03-01 | $247.95 | $250.48 | $247.95 | $249.47 | $245.77 | 56,823 |
2021-02-26 | $248.69 | $248.73 | $245.15 | $246.36 | $242.71 | 39,851 |
2021-02-25 | $250.75 | $251.62 | $246.72 | $247.75 | $244.08 | 87,099 |
2021-02-24 | $249.00 | $252.33 | $248.85 | $250.93 | $247.21 | 52,968 |
2021-02-23 | $249.08 | $250.29 | $247.59 | $249.32 | $245.63 | 67,082 |
2021-02-22 | $250.55 | $250.72 | $248.52 | $249.96 | $246.26 | 33,747 |
2021-02-19 | $254.60 | $254.60 | $251.41 | $251.63 | $247.90 | 20,012 |
2021-02-18 | $254.98 | $254.98 | $253.11 | $253.96 | $250.20 | 39,097 |
2021-02-17 | $254.19 | $255.87 | $254.19 | $255.87 | $252.08 | 46,739 |
2021-02-16 | $258.71 | $258.73 | $254.31 | $255.17 | $251.39 | 74,188 |
2021-02-12 | $255.58 | $258.18 | $255.58 | $257.96 | $254.14 | 30,315 |
2021-02-11 | $256.58 | $256.61 | $255.08 | $256.32 | $252.52 | 29,051 |
2021-02-10 | $257.00 | $257.00 | $254.35 | $255.31 | $251.53 | 27,838 |
2021-02-09 | $254.90 | $255.37 | $254.70 | $255.17 | $251.39 | 23,103 |
2021-02-08 | $254.62 | $255.63 | $254.21 | $254.76 | $250.99 | 37,500 |
2021-02-05 | $254.70 | $254.94 | $253.27 | $254.08 | $250.32 | 54,203 |
2021-02-04 | $251.95 | $253.85 | $251.61 | $252.69 | $248.95 | 73,333 |
2021-02-03 | $253.20 | $253.48 | $250.80 | $251.93 | $248.20 | 60,277 |
2021-02-02 | $254.43 | $255.13 | $253.49 | $253.49 | $249.74 | 19,227 |
2021-02-01 | $253.34 | $254.13 | $251.60 | $252.42 | $248.68 | 32,676 |
2021-01-29 | $252.41 | $254.44 | $248.92 | $250.91 | $247.19 | 37,356 |
2021-01-28 | $251.05 | $255.70 | $250.81 | $252.41 | $248.67 | 51,753 |
2021-01-27 | $254.54 | $254.54 | $248.55 | $249.26 | $245.57 | 30,498 |
2021-01-26 | $259.51 | $259.51 | $256.94 | $257.18 | $253.37 | 17,617 |
2021-01-25 | $256.72 | $258.52 | $256.21 | $258.36 | $254.53 | 39,309 |
2021-01-22 | $255.49 | $257.42 | $255.49 | $256.33 | $252.53 | 19,126 |
2021-01-21 | $257.99 | $257.99 | $256.00 | $257.49 | $253.68 | 28,863 |
2021-01-20 | $257.29 | $258.39 | $256.03 | $258.22 | $254.39 | 26,672 |
2021-01-19 | $256.00 | $257.00 | $255.10 | $256.51 | $252.71 | 102,817 |
2021-01-15 | $252.43 | $254.72 | $252.00 | $254.22 | $250.45 | 45,983 |
2021-01-14 | $254.57 | $255.42 | $253.27 | $253.66 | $249.90 | 41,985 |
2021-01-13 | $253.15 | $254.84 | $252.51 | $253.78 | $250.02 | 65,351 |
2021-01-12 | $255.37 | $255.75 | $252.32 | $253.31 | $249.56 | 37,897 |
2021-01-11 | $254.70 | $256.00 | $254.36 | $255.81 | $252.02 | 56,408 |
2021-01-08 | $253.71 | $255.33 | $252.16 | $254.16 | $250.39 | 46,678 |
2021-01-07 | $250.48 | $253.55 | $250.33 | $253.49 | $249.73 | 47,354 |
2021-01-06 | $242.78 | $250.29 | $242.78 | $249.38 | $245.69 | 29,112 |
2021-01-05 | $244.26 | $246.87 | $243.31 | $245.94 | $242.30 | 29,688 |
2021-01-04 | $245.82 | $246.35 | $240.48 | $244.48 | $240.86 | 50,649 |
2020-12-31 | $244.08 | $245.91 | $242.80 | $245.91 | $242.27 | 13,082 |
2020-12-30 | $244.08 | $244.84 | $243.39 | $243.42 | $239.81 | 17,865 |
2020-12-29 | $243.76 | $244.48 | $242.92 | $243.29 | $239.69 | 33,961 |
2020-12-28 | $244.07 | $244.97 | $242.28 | $242.80 | $239.20 | 28,811 |
2020-12-24 | $242.83 | $243.33 | $242.03 | $242.74 | $239.14 | 7,498 |
2020-12-23 | $243.15 | $243.79 | $242.29 | $242.49 | $238.90 | 44,482 |
2020-12-22 | $242.07 | $242.75 | $240.93 | $242.02 | $238.43 | 21,925 |
2020-12-21 | $241.48 | $242.71 | $238.38 | $242.71 | $239.11 | 25,067 |
2020-12-18 | $245.33 | $245.33 | $242.37 | $244.89 | $241.26 | 37,475 |
2020-12-17 | $242.30 | $244.44 | $242.30 | $244.38 | $240.76 | 25,219 |
2020-12-16 | $242.76 | $242.93 | $240.85 | $241.66 | $238.08 | 31,924 |
2020-12-15 | $241.84 | $243.00 | $240.40 | $242.50 | $238.91 | 26,098 |
2020-12-14 | $243.87 | $244.85 | $240.11 | $240.20 | $236.64 | 16,581 |
2020-12-11 | $241.74 | $242.46 | $240.76 | $242.29 | $237.95 | 137,477 |
2020-12-10 | $242.40 | $243.90 | $242.19 | $242.93 | $238.58 | 20,679 |
2020-12-09 | $245.69 | $245.69 | $242.08 | $242.85 | $238.50 | 21,987 |
2020-12-08 | $242.26 | $244.54 | $242.26 | $244.44 | $240.06 | 36,592 |
2020-12-07 | $243.68 | $243.87 | $241.58 | $242.13 | $237.79 | 37,027 |
2020-12-04 | $241.21 | $243.79 | $241.21 | $243.79 | $239.42 | 29,953 |
2020-12-03 | $241.48 | $242.01 | $240.35 | $241.01 | $236.69 | 28,330 |
2020-12-02 | $239.85 | $241.41 | $239.85 | $240.92 | $236.60 | 24,782 |
2020-12-01 | $240.34 | $242.14 | $239.15 | $239.15 | $234.87 | 27,377 |
2020-11-30 | $237.51 | $237.83 | $236.20 | $237.60 | $233.34 | 18,669 |
2020-11-27 | $235.46 | $236.83 | $235.06 | $236.68 | $232.44 | 20,245 |
2020-11-25 | $235.10 | $235.10 | $233.01 | $234.03 | $229.84 | 15,627 |
2020-11-24 | $235.00 | $235.90 | $234.26 | $234.65 | $230.45 | 19,848 |
2020-11-23 | $236.37 | $236.37 | $233.02 | $234.22 | $230.02 | 24,297 |
2020-11-20 | $235.02 | $235.67 | $234.01 | $234.55 | $230.35 | 64,112 |
2020-11-19 | $235.34 | $235.34 | $233.58 | $234.99 | $230.78 | 20,646 |
2020-11-18 | $240.00 | $240.00 | $234.74 | $234.74 | $230.54 | 49,655 |
2020-11-17 | $239.97 | $240.16 | $238.28 | $239.35 | $235.06 | 23,813 |
2020-11-16 | $243.43 | $243.43 | $239.63 | $240.71 | $236.40 | 27,977 |
2020-11-13 | $240.01 | $242.01 | $239.24 | $241.47 | $237.15 | 54,859 |
2020-11-12 | $239.21 | $239.92 | $236.89 | $238.46 | $234.19 | 56,582 |
2020-11-11 | $241.19 | $241.19 | $238.35 | $238.82 | $234.54 | 39,047 |
2020-11-10 | $239.61 | $239.61 | $236.38 | $238.88 | $234.60 | 32,387 |
2020-11-09 | $244.81 | $246.39 | $238.47 | $238.47 | $234.20 | 107,421 |
2020-11-06 | $237.25 | $238.48 | $235.86 | $236.79 | $232.55 | 47,874 |
2020-11-05 | $240.49 | $240.49 | $236.90 | $237.45 | $233.20 | 62,406 |
2020-11-04 | $232.58 | $239.81 | $232.58 | $236.36 | $232.13 | 60,895 |
2020-11-03 | $226.00 | $228.47 | $225.84 | $226.35 | $222.30 | 31,270 |
2020-11-02 | $222.85 | $223.75 | $220.94 | $222.97 | $218.98 | 22,757 |
2020-10-30 | $219.93 | $220.35 | $217.02 | $219.61 | $215.68 | 47,914 |
2020-10-29 | $221.55 | $222.45 | $219.03 | $220.46 | $216.51 | 26,858 |
2020-10-28 | $225.40 | $226.61 | $221.74 | $221.81 | $217.84 | 26,218 |
2020-10-27 | $229.78 | $230.58 | $228.91 | $228.94 | $224.84 | 30,729 |
2020-10-26 | $231.03 | $231.03 | $228.18 | $230.41 | $226.28 | 38,479 |
2020-10-23 | $233.22 | $233.94 | $231.69 | $232.62 | $228.45 | 9,219 |
2020-10-22 | $228.49 | $232.19 | $228.49 | $231.76 | $227.61 | 21,748 |
2020-10-21 | $229.55 | $230.29 | $228.05 | $228.33 | $224.24 | 81,323 |
2020-10-20 | $230.66 | $231.49 | $229.76 | $229.87 | $225.75 | 39,973 |
2020-10-19 | $234.48 | $234.48 | $229.00 | $229.50 | $225.39 | 27,578 |
2020-10-16 | $232.32 | $235.10 | $232.19 | $233.47 | $229.29 | 32,899 |
2020-10-15 | $230.23 | $231.65 | $229.93 | $231.06 | $226.92 | 19,222 |
2020-10-14 | $234.74 | $235.17 | $232.33 | $233.06 | $228.89 | 18,350 |
2020-10-13 | $234.74 | $235.69 | $233.95 | $234.55 | $230.35 | 24,523 |
2020-10-12 | $235.57 | $236.56 | $234.92 | $235.96 | $231.73 | 22,276 |
2020-10-09 | $233.78 | $234.65 | $233.21 | $234.00 | $229.81 | 13,340 |
2020-10-08 | $232.75 | $232.75 | $231.83 | $232.42 | $228.26 | 16,048 |
2020-10-07 | $228.50 | $231.62 | $228.50 | $231.25 | $227.11 | 51,870 |
2020-10-06 | $230.38 | $230.38 | $226.51 | $226.69 | $222.63 | 20,446 |
2020-10-05 | $226.56 | $229.51 | $226.56 | $229.51 | $225.40 | 18,328 |
2020-10-02 | $224.40 | $226.67 | $223.20 | $224.67 | $220.65 | 24,073 |
2020-10-01 | $228.72 | $228.93 | $226.02 | $226.87 | $222.81 | 26,072 |
2020-09-30 | $224.88 | $229.00 | $224.88 | $227.20 | $223.13 | 77,035 |
2020-09-29 | $224.72 | $225.37 | $223.18 | $223.93 | $219.92 | 24,588 |
2020-09-28 | $224.20 | $225.46 | $223.49 | $223.95 | $219.94 | 47,551 |
2020-09-25 | $217.94 | $222.44 | $217.72 | $222.11 | $218.13 | 55,240 |
2020-09-24 | $218.71 | $219.15 | $216.85 | $217.89 | $213.99 | 66,652 |
2020-09-23 | $222.57 | $222.76 | $219.20 | $219.43 | $215.50 | 28,271 |
2020-09-22 | $222.98 | $222.98 | $220.65 | $222.65 | $217.78 | 20,003 |
2020-09-21 | $223.80 | $223.80 | $219.94 | $222.72 | $217.85 | 46,215 |
2020-09-18 | $227.72 | $228.22 | $225.09 | $227.23 | $222.26 | 22,975 |
2020-09-17 | $225.78 | $227.71 | $225.30 | $227.35 | $222.38 | 32,717 |
2020-09-16 | $229.38 | $229.84 | $227.78 | $227.78 | $222.80 | 16,267 |
2020-09-15 | $229.09 | $229.82 | $227.76 | $228.12 | $223.13 | 27,554 |
2020-09-14 | $226.17 | $228.85 | $226.17 | $227.58 | $222.60 | 44,643 |
2020-09-11 | $223.85 | $224.60 | $222.00 | $223.73 | $218.84 | 14,002 |
2020-09-10 | $226.85 | $226.93 | $222.68 | $222.92 | $218.04 | 27,823 |
2020-09-09 | $224.26 | $228.02 | $224.26 | $226.21 | $221.26 | 29,212 |
2020-09-08 | $225.23 | $225.23 | $221.89 | $222.39 | $217.53 | 45,504 |
2020-09-04 | $229.03 | $229.03 | $223.28 | $226.19 | $221.24 | 39,578 |
2020-09-03 | $234.88 | $234.88 | $226.19 | $227.64 | $222.66 | 82,044 |
2020-09-02 | $230.22 | $234.95 | $229.42 | $234.25 | $229.13 | 43,441 |
2020-09-01 | $231.57 | $232.11 | $228.73 | $229.85 | $224.82 | 112,159 |
2020-08-31 | $230.93 | $232.86 | $230.57 | $232.23 | $227.15 | 52,153 |
2020-08-28 | $231.47 | $231.47 | $229.62 | $231.28 | $226.22 | 24,829 |
2020-08-27 | $229.30 | $231.87 | $228.44 | $230.96 | $225.91 | 38,534 |
2020-08-26 | $229.31 | $229.31 | $226.88 | $229.17 | $224.16 | 48,105 |
2020-08-25 | $228.39 | $229.38 | $228.39 | $229.30 | $224.28 | 19,709 |
2020-08-24 | $230.08 | $230.08 | $226.58 | $227.46 | $222.49 | 17,039 |
2020-08-21 | $228.62 | $229.12 | $227.39 | $228.76 | $223.76 | 66,904 |
2020-08-20 | $228.22 | $229.10 | $228.22 | $228.87 | $223.86 | 32,724 |
2020-08-19 | $230.64 | $230.89 | $229.11 | $229.45 | $224.43 | 22,491 |
2020-08-18 | $231.32 | $231.32 | $229.36 | $230.64 | $225.59 | 24,505 |
2020-08-17 | $229.77 | $231.58 | $229.77 | $230.84 | $225.79 | 24,433 |
2020-08-14 | $229.61 | $230.07 | $228.47 | $229.32 | $224.30 | 19,375 |
2020-08-13 | $229.05 | $229.90 | $228.36 | $229.66 | $224.64 | 483,709 |
2020-08-12 | $227.84 | $230.59 | $227.84 | $230.12 | $225.09 | 30,461 |
2020-08-11 | $229.26 | $229.26 | $226.05 | $226.35 | $221.40 | 33,589 |
2020-08-10 | $229.22 | $229.22 | $227.45 | $228.03 | $223.04 | 26,984 |
2020-08-07 | $228.52 | $229.20 | $227.44 | $228.88 | $223.87 | 49,246 |
2020-08-06 | $229.53 | $229.78 | $226.80 | $228.24 | $223.25 | 213,092 |
2020-08-05 | $230.00 | $230.00 | $228.97 | $229.50 | $224.48 | 105,209 |
2020-08-04 | $229.30 | $229.42 | $227.05 | $228.58 | $223.58 | 42,421 |
2020-08-03 | $228.58 | $230.13 | $228.29 | $229.59 | $224.57 | 31,151 |
2020-07-31 | $228.37 | $228.37 | $224.41 | $227.14 | $222.17 | 28,551 |
2020-07-30 | $227.91 | $228.95 | $226.16 | $228.68 | $223.68 | 55,891 |
2020-07-29 | $228.14 | $230.58 | $228.14 | $229.87 | $224.84 | 29,322 |
2020-07-28 | $227.98 | $228.95 | $227.28 | $227.65 | $222.67 | 223,037 |
2020-07-27 | $226.59 | $228.32 | $225.84 | $228.13 | $223.14 | 31,082 |
2020-07-24 | $228.30 | $228.30 | $224.77 | $226.35 | $221.40 | 27,869 |
2020-07-23 | $231.20 | $231.72 | $228.37 | $229.00 | $223.99 | 213,315 |
2020-07-22 | $229.07 | $230.46 | $228.08 | $230.14 | $225.11 | 28,649 |
2020-07-21 | $229.36 | $229.67 | $227.94 | $228.36 | $223.36 | 29,712 |
2020-07-20 | $229.34 | $229.93 | $228.11 | $228.57 | $223.57 | 36,079 |
2020-07-17 | $226.53 | $229.32 | $226.19 | $228.86 | $223.85 | 588,954 |
2020-07-16 | $225.45 | $225.45 | $223.89 | $225.29 | $220.36 | 49,041 |
2020-07-15 | $224.85 | $226.29 | $224.21 | $225.79 | $220.85 | 268,214 |
2020-07-14 | $218.10 | $222.83 | $217.36 | $222.46 | $217.59 | 252,382 |
2020-07-13 | $219.11 | $222.74 | $217.87 | $218.26 | $213.49 | 65,900 |
2020-07-10 | $218.26 | $218.26 | $216.33 | $217.63 | $212.87 | 85,725 |
2020-07-09 | $219.70 | $220.00 | $215.60 | $218.21 | $213.44 | 53,543 |
2020-07-08 | $220.49 | $220.75 | $218.17 | $219.70 | $214.89 | 36,675 |
2020-07-07 | $219.80 | $221.93 | $219.19 | $219.49 | $214.69 | 38,982 |
2020-07-06 | $221.15 | $222.32 | $220.23 | $220.90 | $216.07 | 72,633 |
2020-07-02 | $219.27 | $220.04 | $218.39 | $218.87 | $214.08 | 62,796 |
2020-07-01 | $216.09 | $218.10 | $215.24 | $217.29 | $212.54 | 91,173 |
2020-06-30 | $211.73 | $216.49 | $211.51 | $215.64 | $210.92 | 52,266 |
2020-06-29 | $211.25 | $212.13 | $209.94 | $211.64 | $207.01 | 51,965 |
2020-06-26 | $212.87 | $212.87 | $209.22 | $210.42 | $205.82 | 87,761 |
2020-06-25 | $210.92 | $213.13 | $208.96 | $212.96 | $208.30 | 48,379 |
2020-06-24 | $215.12 | $215.18 | $209.25 | $210.58 | $205.97 | 251,944 |
2020-06-23 | $217.00 | $217.99 | $216.13 | $216.34 | $211.61 | 60,856 |
2020-06-22 | $215.23 | $215.65 | $213.13 | $215.50 | $210.79 | 58,591 |
2020-06-19 | $216.55 | $216.86 | $213.91 | $215.78 | $211.06 | 68,580 |
2020-06-18 | $213.27 | $214.07 | $212.48 | $213.78 | $209.10 | 98,738 |
2020-06-17 | $215.54 | $215.77 | $213.71 | $214.27 | $209.58 | 56,356 |
2020-06-16 | $214.23 | $215.63 | $211.03 | $214.51 | $209.82 | 118,701 |
2020-06-15 | $205.64 | $210.51 | $204.20 | $209.59 | $205.01 | 151,931 |
2020-06-12 | $212.17 | $213.02 | $205.77 | $209.22 | $204.06 | 310,579 |
2020-06-11 | $216.91 | $216.91 | $207.50 | $207.63 | $202.51 | 103,161 |
2020-06-10 | $221.21 | $221.23 | $219.29 | $219.85 | $214.42 | 41,285 |
2020-06-09 | $221.98 | $223.00 | $220.00 | $220.21 | $214.77 | 50,461 |
2020-06-08 | $220.05 | $222.47 | $220.05 | $222.47 | $216.98 | 50,564 |
2020-06-05 | $218.79 | $222.27 | $217.78 | $220.94 | $215.49 | 158,546 |
2020-06-04 | $218.42 | $219.61 | $216.30 | $217.57 | $212.20 | 115,718 |
2020-06-03 | $220.79 | $220.79 | $218.84 | $219.61 | $214.19 | 93,391 |
2020-06-02 | $218.77 | $220.06 | $217.59 | $220.06 | $214.63 | 368,508 |
2020-06-01 | $219.49 | $219.71 | $217.47 | $219.01 | $213.60 | 195,722 |
2020-05-29 | $218.45 | $221.24 | $216.06 | $220.53 | $215.09 | 153,244 |
2020-05-28 | $217.36 | $220.47 | $217.36 | $218.48 | $213.09 | 189,743 |
2020-05-27 | $214.01 | $215.47 | $210.21 | $215.45 | $210.13 | 183,273 |
2020-05-26 | $218.17 | $218.17 | $213.35 | $213.78 | $208.50 | 108,597 |
2020-05-22 | $213.72 | $214.43 | $212.77 | $214.10 | $208.82 | 46,569 |
2020-05-21 | $214.88 | $214.88 | $212.62 | $213.59 | $208.32 | 51,991 |
2020-05-20 | $217.00 | $217.29 | $214.93 | $215.35 | $210.03 | 43,573 |
2020-05-19 | $217.42 | $217.85 | $214.86 | $214.86 | $209.56 | 58,342 |
2020-05-18 | $220.00 | $220.68 | $217.50 | $217.94 | $212.56 | 81,458 |
2020-05-15 | $212.19 | $215.65 | $212.19 | $215.38 | $210.06 | 203,538 |
2020-05-14 | $209.49 | $213.69 | $209.34 | $213.69 | $208.42 | 76,998 |
2020-05-13 | $214.08 | $214.96 | $209.84 | $211.25 | $206.04 | 81,537 |
2020-05-12 | $218.45 | $218.89 | $213.83 | $213.92 | $208.64 | 56,784 |
2020-05-11 | $212.01 | $217.56 | $212.01 | $217.13 | $211.77 | 73,391 |
2020-05-08 | $214.51 | $214.51 | $212.51 | $213.01 | $207.75 | 74,421 |
2020-05-07 | $214.15 | $214.15 | $211.64 | $212.09 | $206.86 | 45,209 |
2020-05-06 | $214.66 | $214.66 | $211.70 | $211.70 | $206.47 | 112,690 |
2020-05-05 | $210.55 | $214.93 | $210.55 | $213.28 | $208.02 | 280,826 |
2020-05-04 | $207.78 | $209.11 | $206.59 | $208.69 | $203.54 | 210,175 |
2020-05-01 | $210.18 | $210.18 | $206.73 | $208.22 | $203.08 | 65,670 |
2020-04-30 | $212.42 | $213.98 | $211.57 | $212.08 | $206.85 | 67,155 |
2020-04-29 | $214.73 | $215.01 | $212.48 | $213.39 | $208.12 | 96,229 |
2020-04-28 | $217.78 | $217.78 | $211.75 | $211.85 | $206.62 | 77,414 |
2020-04-27 | $215.73 | $217.45 | $214.96 | $216.66 | $211.31 | 46,549 |
2020-04-24 | $212.41 | $214.07 | $210.78 | $213.30 | $208.04 | 89,706 |
2020-04-23 | $211.17 | $213.68 | $210.44 | $210.48 | $205.28 | 135,016 |
2020-04-22 | $209.82 | $210.31 | $208.04 | $209.16 | $204.00 | 421,539 |
2020-04-21 | $209.97 | $210.01 | $205.90 | $206.13 | $201.04 | 106,324 |
2020-04-20 | $212.72 | $215.54 | $211.97 | $212.76 | $207.51 | 245,705 |
2020-04-17 | $215.14 | $215.14 | $210.98 | $214.18 | $208.89 | 149,097 |
2020-04-16 | $206.58 | $209.83 | $205.75 | $209.58 | $204.41 | 104,175 |
2020-04-15 | $203.41 | $205.94 | $201.92 | $205.09 | $200.03 | 115,455 |
2020-04-14 | $203.20 | $206.37 | $202.45 | $206.03 | $200.94 | 78,505 |
2020-04-13 | $200.70 | $200.70 | $196.54 | $198.94 | $194.03 | 34,599 |
2020-04-09 | $201.31 | $201.84 | $199.13 | $200.72 | $195.77 | 84,128 |
2020-04-08 | $193.36 | $200.30 | $188.33 | $199.92 | $194.99 | 172,137 |
2020-04-07 | $198.29 | $198.29 | $191.52 | $191.52 | $186.79 | 135,219 |
2020-04-06 | $189.97 | $194.45 | $188.97 | $193.16 | $188.39 | 116,314 |
2020-04-03 | $184.91 | $186.00 | $181.73 | $183.51 | $178.98 | 36,806 |
2020-04-02 | $179.36 | $185.89 | $178.13 | $185.41 | $180.83 | 39,975 |
2020-04-01 | $181.18 | $182.86 | $178.88 | $180.66 | $176.20 | 129,576 |
2020-03-31 | $188.50 | $189.45 | $186.01 | $187.80 | $183.16 | 151,051 |
2020-03-30 | $182.77 | $188.68 | $182.44 | $188.37 | $183.72 | 199,276 |
2020-03-27 | $179.58 | $184.66 | $178.86 | $180.00 | $175.56 | 214,996 |
2020-03-26 | $174.63 | $185.05 | $174.63 | $184.74 | $180.18 | 98,799 |
2020-03-25 | $169.21 | $177.96 | $168.01 | $172.94 | $168.67 | 78,153 |
2020-03-24 | $167.04 | $171.22 | $164.32 | $170.67 | $165.87 | 93,367 |
2020-03-23 | $165.37 | $165.37 | $156.17 | $158.63 | $154.17 | 243,976 |
2020-03-20 | $174.28 | $176.49 | $165.98 | $166.50 | $161.82 | 98,321 |
2020-03-19 | $174.46 | $176.88 | $171.46 | $172.98 | $168.11 | 344,631 |
2020-03-18 | $172.15 | $178.49 | $167.49 | $174.91 | $169.99 | 75,435 |
2020-03-17 | $175.14 | $183.09 | $172.84 | $181.20 | $176.10 | 89,770 |
2020-03-16 | $172.68 | $182.68 | $168.71 | $172.50 | $167.65 | 66,665 |
2020-03-13 | $186.85 | $191.37 | $177.15 | $191.37 | $185.99 | 96,493 |
2020-03-12 | $180.78 | $188.95 | $175.49 | $178.83 | $173.80 | 164,006 |
2020-03-11 | $196.55 | $197.66 | $190.84 | $192.92 | $187.49 | 82,672 |
2020-03-10 | $200.00 | $201.63 | $192.34 | $201.31 | $195.65 | 233,227 |
2020-03-09 | $192.61 | $199.10 | $186.01 | $194.53 | $189.06 | 89,319 |
2020-03-06 | $201.03 | $206.28 | $200.65 | $205.55 | $199.77 | 46,424 |
2020-03-05 | $208.00 | $210.20 | $205.08 | $207.00 | $201.18 | 226,037 |
2020-03-04 | $207.21 | $212.11 | $206.11 | $212.10 | $206.13 | 280,216 |
2020-03-03 | $206.31 | $209.12 | $198.19 | $200.36 | $194.72 | 78,041 |
2020-03-02 | $197.50 | $205.71 | $195.99 | $205.66 | $199.88 | 162,072 |
2020-02-28 | $193.31 | $196.72 | $191.49 | $196.52 | $190.99 | 207,055 |
2020-02-27 | $203.19 | $206.25 | $198.67 | $198.67 | $193.08 | 124,446 |
2020-02-26 | $206.91 | $209.71 | $205.52 | $205.59 | $199.81 | 77,413 |
2020-02-25 | $213.38 | $213.38 | $205.57 | $206.17 | $200.37 | 62,640 |
2020-02-24 | $214.27 | $215.06 | $211.70 | $212.54 | $206.56 | 416,804 |
2020-02-21 | $218.84 | $219.68 | $218.43 | $219.48 | $213.31 | 13,159 |
2020-02-20 | $220.50 | $220.55 | $217.54 | $219.64 | $213.46 | 46,496 |
2020-02-19 | $220.68 | $221.36 | $220.60 | $221.16 | $214.94 | 23,941 |
2020-02-18 | $220.37 | $220.66 | $219.22 | $220.10 | $213.91 | 59,534 |
2020-02-14 | $220.89 | $220.89 | $219.58 | $220.73 | $214.52 | 22,308 |
2020-02-13 | $220.30 | $221.00 | $219.60 | $220.28 | $214.08 | 23,651 |
2020-02-12 | $221.44 | $221.76 | $220.21 | $221.04 | $214.82 | 96,264 |
2020-02-11 | $219.79 | $220.73 | $219.71 | $220.57 | $214.37 | 61,836 |
2020-02-10 | $217.30 | $219.20 | $217.00 | $219.20 | $213.03 | 21,324 |
2020-02-07 | $219.50 | $219.50 | $217.83 | $217.83 | $211.70 | 32,201 |
2020-02-06 | $220.62 | $220.62 | $218.93 | $219.73 | $213.55 | 25,625 |
2020-02-05 | $216.71 | $220.39 | $216.71 | $219.66 | $213.48 | 63,891 |
2020-02-04 | $214.56 | $216.46 | $214.56 | $215.70 | $209.63 | 87,718 |
2020-02-03 | $211.42 | $213.25 | $211.42 | $211.86 | $205.90 | 64,674 |
2020-01-31 | $213.74 | $213.74 | $209.38 | $210.10 | $204.19 | 59,535 |
2020-01-30 | $214.42 | $214.42 | $212.58 | $214.26 | $208.23 | 15,288 |
2020-01-29 | $216.71 | $217.22 | $215.69 | $215.70 | $209.63 | 18,666 |
2020-01-28 | $215.49 | $216.93 | $215.18 | $216.16 | $210.08 | 22,103 |
2020-01-27 | $214.03 | $215.88 | $213.29 | $214.98 | $208.93 | 49,576 |
2020-01-24 | $220.82 | $220.82 | $216.28 | $216.63 | $210.54 | 32,243 |
2020-01-23 | $221.14 | $221.14 | $219.49 | $220.43 | $214.23 | 23,297 |
2020-01-22 | $221.74 | $222.26 | $221.39 | $221.56 | $215.33 | 18,076 |
2020-01-21 | $220.46 | $221.73 | $220.35 | $221.24 | $215.02 | 26,053 |
2020-01-17 | $221.35 | $221.55 | $220.94 | $221.26 | $215.04 | 56,021 |
2020-01-16 | $221.09 | $221.28 | $220.13 | $221.23 | $215.01 | 33,194 |
2020-01-15 | $218.45 | $220.53 | $218.45 | $220.01 | $213.82 | 43,595 |
2020-01-14 | $216.57 | $218.38 | $216.03 | $218.16 | $212.02 | 67,136 |
2020-01-13 | $218.00 | $218.00 | $216.15 | $216.87 | $210.77 | 51,646 |
2020-01-10 | $218.07 | $218.87 | $217.63 | $217.80 | $211.67 | 16,862 |
2020-01-09 | $217.64 | $218.24 | $217.14 | $217.63 | $211.51 | 23,437 |
2020-01-08 | $215.27 | $217.59 | $215.27 | $216.59 | $210.50 | 41,264 |
2020-01-07 | $215.23 | $215.63 | $214.14 | $215.17 | $209.12 | 27,928 |
2020-01-06 | $213.33 | $215.78 | $213.33 | $215.78 | $209.71 | 55,863 |
2020-01-03 | $213.55 | $215.39 | $212.88 | $214.23 | $208.20 | 46,408 |
2020-01-02 | $216.30 | $216.30 | $214.57 | $216.15 | $210.07 | 514,481 |
2019-12-31 | $214.61 | $215.73 | $214.21 | $215.72 | $209.65 | 18,551 |
2019-12-30 | $216.22 | $216.66 | $214.94 | $215.08 | $209.03 | 21,484 |
2019-12-27 | $217.10 | $217.10 | $216.23 | $216.34 | $210.26 | 20,946 |
2019-12-26 | $216.92 | $216.93 | $215.98 | $216.44 | $210.35 | 28,585 |
2019-12-24 | $216.98 | $216.98 | $216.45 | $216.86 | $210.76 | 11,270 |
2019-12-23 | $216.47 | $217.16 | $216.04 | $217.02 | $210.92 | 113,443 |
2019-12-20 | $215.34 | $216.50 | $215.34 | $216.09 | $210.01 | 14,346 |
2019-12-19 | $214.04 | $214.71 | $213.98 | $214.64 | $208.60 | 34,494 |
2019-12-18 | $213.99 | $214.07 | $213.26 | $213.58 | $207.57 | 64,076 |
2019-12-17 | $214.14 | $214.14 | $213.11 | $213.41 | $207.41 | 26,072 |
2019-12-16 | $212.50 | $214.39 | $212.50 | $213.52 | $207.51 | 34,797 |
2019-12-13 | $212.07 | $213.11 | $211.15 | $211.79 | $205.22 | 16,661 |
2019-12-12 | $210.01 | $212.70 | $210.01 | $211.76 | $205.19 | 48,913 |
2019-12-11 | $209.98 | $210.49 | $209.73 | $210.01 | $203.49 | 170,320 |
2019-12-10 | $209.43 | $210.16 | $209.43 | $209.82 | $203.31 | 19,344 |
2019-12-09 | $211.06 | $211.21 | $209.62 | $210.13 | $203.61 | 17,425 |
2019-12-06 | $210.60 | $211.91 | $210.60 | $211.22 | $204.66 | 19,481 |
2019-12-05 | $210.23 | $210.23 | $208.58 | $209.90 | $203.38 | 52,212 |
2019-12-04 | $208.82 | $210.35 | $208.82 | $210.04 | $203.52 | 36,748 |
2019-12-03 | $207.00 | $208.29 | $206.77 | $208.12 | $201.66 | 70,268 |
2019-12-02 | $209.63 | $210.21 | $207.80 | $208.62 | $202.14 | 146,713 |
2019-11-29 | $209.99 | $210.20 | $209.21 | $209.47 | $202.97 | 9,985 |
2019-11-27 | $209.46 | $210.57 | $209.37 | $210.38 | $203.85 | 36,929 |
2019-11-26 | $209.31 | $209.49 | $208.62 | $209.15 | $202.66 | 38,395 |
2019-11-25 | $207.16 | $209.41 | $207.16 | $209.41 | $202.91 | 53,310 |
2019-11-22 | $206.14 | $206.86 | $205.73 | $206.65 | $200.24 | 48,345 |
2019-11-21 | $205.71 | $205.97 | $204.25 | $205.92 | $199.53 | 46,080 |
2019-11-20 | $205.02 | $206.01 | $204.14 | $205.45 | $199.07 | 195,906 |
2019-11-19 | $204.79 | $205.80 | $204.55 | $205.59 | $199.21 | 27,801 |
2019-11-18 | $204.48 | $205.14 | $203.82 | $203.97 | $197.64 | 24,550 |
2019-11-15 | $201.07 | $204.73 | $201.07 | $204.62 | $198.27 | 75,134 |
2019-11-14 | $200.24 | $200.33 | $199.28 | $200.33 | $194.11 | 12,012 |
2019-11-13 | $199.47 | $200.84 | $199.47 | $200.37 | $194.15 | 29,986 |
2019-11-12 | $199.12 | $200.82 | $199.12 | $200.11 | $193.90 | 27,520 |
2019-11-11 | $199.07 | $199.26 | $198.46 | $199.08 | $192.90 | 11,076 |
2019-11-08 | $198.05 | $199.86 | $198.05 | $199.86 | $193.66 | 14,809 |
2019-11-07 | $198.31 | $198.65 | $197.56 | $197.99 | $191.84 | 200,148 |
2019-11-06 | $197.20 | $197.86 | $196.80 | $197.46 | $191.33 | 37,085 |
2019-11-05 | $198.70 | $198.70 | $196.56 | $196.68 | $190.57 | 56,910 |
2019-11-04 | $199.70 | $199.88 | $198.28 | $198.44 | $192.28 | 44,204 |
2019-11-01 | $199.18 | $200.37 | $198.89 | $198.98 | $192.80 | 17,521 |
2019-10-31 | $198.34 | $198.34 | $197.29 | $198.30 | $192.14 | 26,623 |
2019-10-30 | $197.84 | $198.67 | $197.13 | $198.57 | $192.41 | 37,228 |
2019-10-29 | $195.55 | $197.90 | $195.55 | $197.57 | $191.44 | 116,604 |
2019-10-28 | $193.44 | $195.43 | $193.44 | $195.12 | $189.06 | 26,599 |
2019-10-25 | $192.04 | $193.50 | $191.94 | $193.00 | $187.01 | 11,012 |
2019-10-24 | $194.03 | $194.03 | $192.06 | $192.56 | $186.58 | 63,527 |
2019-10-23 | $192.73 | $194.20 | $192.73 | $193.72 | $187.71 | 10,803 |
2019-10-22 | $193.67 | $194.77 | $192.52 | $192.57 | $186.59 | 23,928 |
2019-10-21 | $192.97 | $193.05 | $192.06 | $192.39 | $186.42 | 14,998 |
2019-10-18 | $192.36 | $192.84 | $191.39 | $192.43 | $186.46 | 22,529 |
2019-10-17 | $192.25 | $193.53 | $192.25 | $193.05 | $187.06 | 20,860 |
2019-10-16 | $191.60 | $192.58 | $191.45 | $191.69 | $185.74 | 39,844 |
2019-10-15 | $190.22 | $192.42 | $190.22 | $191.77 | $185.82 | 42,471 |
2019-10-14 | $188.27 | $189.32 | $188.27 | $188.58 | $182.73 | 49,664 |
2019-10-11 | $188.89 | $190.68 | $188.51 | $188.51 | $182.66 | 44,801 |
2019-10-10 | $185.39 | $187.59 | $185.21 | $186.93 | $181.13 | 92,507 |
2019-10-09 | $185.96 | $186.61 | $185.40 | $186.01 | $180.24 | 67,587 |
2019-10-08 | $186.88 | $186.88 | $184.76 | $184.76 | $179.02 | 45,072 |
2019-10-07 | $188.52 | $189.66 | $188.17 | $188.32 | $182.47 | 31,565 |
2019-10-04 | $186.64 | $189.14 | $186.64 | $189.01 | $183.14 | 20,900 |
2019-10-03 | $184.04 | $186.17 | $182.81 | $186.12 | $180.34 | 46,491 |
2019-10-02 | $186.40 | $186.40 | $183.63 | $184.36 | $178.64 | 78,750 |
2019-10-01 | $189.48 | $189.65 | $186.68 | $187.03 | $181.22 | 28,418 |
2019-09-30 | $187.78 | $190.09 | $187.78 | $189.05 | $183.18 | 34,261 |
2019-09-27 | $188.93 | $189.16 | $186.81 | $187.35 | $181.53 | 29,375 |
2019-09-26 | $190.20 | $190.20 | $187.35 | $188.31 | $182.46 | 27,551 |
2019-09-25 | $190.45 | $190.63 | $189.60 | $189.77 | $183.88 | 18,168 |
2019-09-24 | $193.25 | $193.27 | $190.05 | $190.70 | $184.78 | 127,682 |
2019-09-23 | $193.65 | $193.93 | $193.26 | $193.29 | $186.55 | 43,452 |
2019-09-20 | $193.90 | $195.16 | $193.90 | $194.47 | $187.69 | 24,653 |
2019-09-19 | $192.56 | $194.05 | $192.56 | $193.38 | $186.64 | 15,027 |
2019-09-18 | $192.50 | $192.64 | $191.22 | $192.55 | $185.84 | 10,279 |
2019-09-17 | $192.00 | $192.92 | $192.00 | $192.54 | $185.83 | 11,662 |
2019-09-16 | $191.46 | $192.43 | $191.46 | $192.22 | $185.52 | 14,226 |
2019-09-13 | $192.96 | $193.98 | $192.19 | $192.57 | $185.86 | 15,276 |
2019-09-12 | $193.43 | $194.05 | $192.60 | $192.60 | $185.89 | 33,965 |
2019-09-11 | $190.83 | $192.78 | $190.65 | $192.78 | $186.06 | 227,076 |
2019-09-10 | $188.71 | $190.76 | $187.15 | $190.76 | $184.11 | 23,823 |
2019-09-09 | $192.13 | $192.13 | $189.44 | $190.08 | $183.45 | 28,179 |
2019-09-06 | $191.78 | $192.52 | $191.69 | $191.92 | $185.23 | 29,990 |
2019-09-05 | $191.25 | $191.89 | $190.35 | $191.43 | $184.76 | 30,960 |
2019-09-04 | $190.68 | $190.68 | $188.89 | $189.65 | $183.04 | 142,775 |
2019-09-03 | $189.81 | $190.65 | $188.97 | $189.72 | $183.11 | 32,384 |
2019-08-30 | $191.37 | $191.37 | $190.13 | $190.75 | $184.10 | 27,526 |
2019-08-29 | $190.52 | $191.06 | $189.69 | $190.64 | $183.99 | 132,719 |
2019-08-28 | $187.05 | $189.63 | $187.05 | $189.19 | $182.59 | 29,704 |
2019-08-27 | $190.04 | $190.75 | $187.95 | $187.95 | $181.40 | 26,974 |
2019-08-26 | $188.74 | $189.10 | $187.99 | $189.08 | $182.49 | 37,418 |
2019-08-23 | $191.09 | $191.85 | $186.35 | $187.31 | $180.78 | 42,158 |
2019-08-22 | $192.78 | $192.78 | $190.87 | $191.62 | $184.94 | 42,902 |
2019-08-21 | $192.35 | $193.00 | $192.16 | $192.54 | $185.83 | 70,919 |
2019-08-20 | $193.02 | $193.02 | $191.09 | $191.26 | $184.59 | 22,438 |
2019-08-19 | $192.38 | $193.35 | $192.31 | $192.89 | $186.17 | 26,753 |
2019-08-16 | $189.76 | $191.44 | $189.76 | $191.05 | $184.39 | 31,693 |
2019-08-15 | $188.78 | $189.26 | $187.79 | $188.65 | $182.07 | 83,971 |
2019-08-14 | $191.31 | $191.60 | $188.06 | $188.09 | $181.53 | 139,338 |
2019-08-13 | $190.71 | $194.41 | $190.71 | $193.38 | $186.64 | 35,330 |
2019-08-12 | $192.32 | $192.55 | $190.32 | $191.06 | $184.40 | 15,840 |
2019-08-09 | $192.51 | $194.25 | $191.74 | $193.20 | $186.46 | 42,916 |
2019-08-08 | $191.03 | $193.14 | $190.54 | $193.04 | $186.31 | 51,348 |
2019-08-07 | $188.80 | $190.87 | $186.92 | $190.43 | $183.79 | 36,172 |
2019-08-06 | $188.38 | $190.24 | $187.85 | $190.24 | $183.61 | 42,476 |
2019-08-05 | $190.00 | $190.37 | $186.14 | $187.59 | $181.05 | 114,485 |
2019-08-02 | $192.31 | $192.79 | $190.90 | $192.18 | $185.48 | 236,433 |
2019-08-01 | $192.63 | $194.75 | $191.88 | $192.85 | $186.13 | 61,859 |
2019-07-31 | $194.34 | $195.06 | $192.07 | $192.63 | $185.91 | 78,655 |
2019-07-30 | $193.68 | $194.50 | $192.98 | $194.50 | $187.72 | 16,117 |
2019-07-29 | $194.26 | $195.18 | $194.25 | $195.03 | $188.23 | 20,156 |
2019-07-26 | $194.02 | $194.39 | $193.59 | $194.36 | $187.58 | 15,863 |
2019-07-25 | $194.32 | $194.70 | $193.17 | $193.40 | $186.66 | 28,015 |
2019-07-24 | $193.98 | $194.54 | $192.84 | $194.51 | $187.73 | 26,808 |
2019-07-23 | $193.47 | $194.54 | $192.61 | $194.34 | $187.56 | 28,394 |
2019-07-22 | $193.88 | $193.93 | $193.11 | $193.20 | $186.46 | 61,268 |
2019-07-19 | $195.90 | $195.90 | $193.40 | $193.57 | $186.82 | 30,288 |
2019-07-18 | $194.24 | $195.83 | $193.83 | $195.59 | $188.77 | 27,242 |
2019-07-17 | $194.53 | $195.21 | $194.37 | $194.40 | $187.62 | 27,878 |
2019-07-16 | $195.14 | $195.14 | $194.12 | $194.17 | $187.40 | 392,713 |
2019-07-15 | $194.68 | $195.47 | $194.55 | $195.24 | $188.43 | 37,824 |
2019-07-12 | $196.10 | $196.10 | $193.45 | $194.63 | $187.84 | 42,856 |
2019-07-11 | $198.06 | $198.06 | $195.62 | $196.80 | $189.94 | 31,787 |
2019-07-10 | $196.51 | $197.24 | $195.98 | $196.85 | $189.99 | 20,757 |
2019-07-09 | $194.98 | $196.30 | $194.98 | $196.20 | $189.36 | 17,792 |
2019-07-08 | $196.63 | $196.63 | $194.91 | $195.81 | $188.98 | 24,287 |
2019-07-05 | $197.81 | $198.36 | $197.04 | $197.35 | $190.47 | 39,408 |
2019-07-03 | $197.38 | $198.80 | $197.38 | $198.79 | $191.86 | 39,616 |
2019-07-02 | $196.19 | $196.85 | $195.63 | $196.85 | $189.99 | 74,516 |
2019-07-01 | $196.88 | $196.88 | $195.49 | $196.41 | $189.56 | 63,549 |
2019-06-28 | $194.44 | $195.47 | $193.61 | $195.27 | $188.46 | 43,001 |
2019-06-27 | $193.47 | $194.69 | $193.47 | $194.27 | $187.50 | 22,339 |
2019-06-26 | $195.35 | $195.35 | $192.58 | $192.94 | $186.21 | 40,787 |
2019-06-25 | $196.55 | $197.03 | $195.12 | $195.28 | $188.47 | 64,962 |
2019-06-24 | $196.98 | $196.98 | $195.83 | $196.35 | $189.50 | 89,039 |
2019-06-21 | $196.47 | $197.61 | $195.10 | $197.36 | $190.48 | 47,292 |
2019-06-20 | $197.38 | $197.93 | $195.40 | $196.47 | $189.62 | 63,707 |
2019-06-19 | $193.96 | $196.08 | $193.87 | $195.74 | $188.92 | 65,205 |
2019-06-18 | $193.00 | $194.60 | $192.78 | $193.97 | $187.21 | 191,216 |
2019-06-17 | $191.13 | $192.28 | $191.09 | $192.26 | $185.56 | 36,681 |
2019-06-14 | $192.30 | $192.66 | $191.52 | $191.67 | $184.48 | 25,657 |
2019-06-13 | $192.69 | $192.69 | $191.45 | $192.29 | $185.07 | 44,065 |
2019-06-12 | $191.18 | $192.32 | $191.18 | $192.29 | $185.07 | 71,937 |
2019-06-11 | $192.57 | $192.96 | $190.98 | $191.21 | $184.03 | 28,974 |
2019-06-10 | $191.48 | $192.38 | $191.17 | $191.77 | $184.57 | 28,322 |
2019-06-07 | $189.60 | $191.47 | $189.60 | $191.03 | $183.86 | 23,612 |
2019-06-06 | $188.65 | $189.81 | $188.26 | $188.72 | $181.64 | 37,205 |
2019-06-05 | $188.17 | $188.72 | $187.50 | $188.38 | $181.31 | 35,494 |
2019-06-04 | $185.50 | $187.25 | $185.08 | $187.11 | $180.09 | 43,333 |
2019-06-03 | $183.69 | $185.27 | $183.43 | $183.78 | $176.88 | 64,507 |
2019-05-31 | $183.35 | $184.11 | $182.29 | $183.28 | $176.40 | 63,219 |
2019-05-30 | $184.17 | $184.96 | $183.84 | $184.76 | $177.83 | 587,844 |
2019-05-29 | $184.44 | $184.52 | $182.47 | $183.81 | $176.91 | 125,388 |
2019-05-28 | $188.35 | $189.37 | $185.42 | $185.46 | $178.50 | 57,148 |
2019-05-24 | $188.44 | $189.05 | $187.68 | $188.20 | $181.14 | 80,951 |
2019-05-23 | $187.50 | $187.71 | $186.40 | $187.67 | $180.63 | 50,417 |
2019-05-22 | $187.00 | $188.85 | $187.00 | $188.52 | $181.44 | 35,405 |
2019-05-21 | $186.73 | $188.32 | $186.73 | $187.43 | $180.39 | 30,731 |
2019-05-20 | $185.22 | $186.33 | $184.69 | $185.88 | $178.90 | 32,469 |
2019-05-17 | $185.05 | $187.42 | $185.05 | $186.20 | $179.21 | 46,668 |
2019-05-16 | $185.43 | $188.06 | $185.43 | $186.52 | $179.52 | 55,777 |
2019-05-15 | $183.40 | $185.46 | $182.64 | $184.94 | $178.00 | 45,917 |
2019-05-14 | $184.38 | $185.63 | $184.20 | $184.48 | $177.56 | 54,439 |
2019-05-13 | $183.79 | $184.57 | $182.66 | $183.56 | $176.67 | 182,551 |
2019-05-10 | $186.59 | $187.48 | $183.26 | $187.03 | $180.01 | 72,064 |
2019-05-09 | $185.96 | $187.64 | $185.08 | $187.21 | $180.18 | 92,003 |
2019-05-08 | $187.01 | $188.22 | $186.12 | $187.33 | $180.30 | 418,211 |
2019-05-07 | $189.45 | $190.27 | $186.07 | $187.22 | $180.19 | 62,619 |
2019-05-06 | $186.83 | $191.32 | $186.61 | $191.07 | $183.90 | 54,307 |
2019-05-03 | $188.81 | $189.96 | $188.64 | $189.87 | $182.74 | 105,386 |
2019-05-02 | $187.33 | $188.41 | $186.21 | $188.41 | $181.34 | 93,371 |
2019-05-01 | $188.34 | $188.84 | $186.68 | $187.48 | $180.44 | 226,576 |
2019-04-30 | $188.00 | $188.34 | $186.47 | $188.22 | $181.16 | 165,533 |
2019-04-29 | $187.71 | $188.07 | $186.70 | $187.46 | $180.42 | 35,232 |
2019-04-26 | $186.05 | $187.86 | $186.05 | $187.86 | $180.81 | 64,461 |
2019-04-25 | $183.76 | $186.28 | $183.28 | $185.99 | $179.01 | 80,571 |
2019-04-24 | $184.30 | $184.67 | $183.09 | $183.98 | $177.07 | 94,398 |
2019-04-23 | $181.23 | $185.11 | $181.16 | $184.29 | $177.37 | 129,575 |
2019-04-22 | $180.56 | $182.00 | $180.21 | $181.19 | $174.39 | 72,868 |
2019-04-18 | $181.24 | $182.06 | $178.35 | $181.00 | $174.21 | 289,403 |
2019-04-17 | $187.02 | $187.02 | $179.87 | $180.70 | $173.92 | 372,549 |
2019-04-16 | $191.95 | $192.16 | $186.18 | $186.52 | $179.52 | 524,938 |
2019-04-15 | $190.08 | $190.53 | $189.50 | $190.37 | $183.22 | 39,411 |
2019-04-12 | $192.24 | $192.24 | $189.52 | $189.75 | $182.63 | 45,551 |
2019-04-11 | $194.28 | $194.28 | $190.72 | $191.56 | $184.37 | 40,012 |
2019-04-10 | $193.83 | $194.43 | $193.45 | $193.90 | $186.62 | 38,476 |
2019-04-09 | $193.75 | $194.15 | $193.10 | $193.46 | $186.20 | 126,570 |
2019-04-08 | $194.35 | $194.49 | $192.97 | $194.39 | $187.09 | 37,178 |
2019-04-05 | $193.49 | $194.83 | $193.49 | $194.51 | $187.21 | 48,327 |
2019-04-04 | $193.71 | $193.98 | $192.13 | $193.17 | $185.92 | 28,814 |
2019-04-03 | $194.54 | $194.74 | $192.98 | $193.61 | $186.34 | 175,276 |
2019-04-02 | $194.03 | $194.18 | $193.35 | $193.75 | $186.48 | 269,784 |
2019-04-01 | $194.84 | $195.83 | $193.57 | $193.99 | $186.71 | 118,837 |
2019-03-29 | $192.41 | $193.92 | $192.41 | $193.78 | $186.51 | 83,196 |
2019-03-28 | $191.25 | $191.84 | $190.49 | $191.47 | $184.28 | 46,554 |
2019-03-27 | $192.49 | $192.72 | $189.64 | $190.83 | $183.67 | 55,124 |
2019-03-26 | $192.54 | $193.67 | $191.79 | $192.60 | $185.37 | 44,686 |
2019-03-25 | $191.35 | $191.72 | $189.81 | $191.22 | $184.04 | 182,096 |
2019-03-22 | $194.23 | $194.79 | $191.38 | $191.40 | $184.22 | 129,413 |
2019-03-21 | $192.98 | $195.50 | $192.76 | $195.27 | $187.94 | 86,043 |
2019-03-20 | $195.29 | $195.69 | $193.59 | $194.28 | $186.99 | 45,900 |
2019-03-19 | $195.27 | $196.76 | $195.09 | $196.21 | $188.34 | 64,017 |
2019-03-18 | $195.11 | $195.19 | $194.02 | $194.71 | $186.90 | 470,576 |
2019-03-15 | $194.43 | $195.27 | $193.90 | $194.97 | $187.15 | 37,174 |
2019-03-14 | $194.31 | $194.41 | $193.41 | $193.92 | $186.14 | 29,931 |
2019-03-13 | $192.72 | $194.73 | $192.60 | $194.28 | $186.49 | 70,154 |
2019-03-12 | $191.21 | $192.56 | $191.14 | $192.16 | $184.45 | 56,634 |
2019-03-11 | $188.93 | $190.91 | $188.73 | $190.78 | $183.13 | 52,873 |
2019-03-08 | $187.51 | $188.54 | $186.90 | $188.43 | $180.87 | 54,559 |
2019-03-07 | $190.00 | $190.05 | $188.31 | $188.83 | $181.25 | 153,666 |
2019-03-06 | $193.45 | $193.45 | $189.88 | $190.32 | $182.68 | 136,469 |
2019-03-05 | $193.39 | $194.16 | $192.62 | $193.36 | $185.60 | 83,581 |
2019-03-04 | $196.89 | $197.00 | $192.15 | $193.50 | $185.74 | 109,029 |
2019-03-01 | $194.59 | $196.48 | $194.52 | $196.30 | $188.42 | 50,881 |
2019-02-28 | $193.60 | $194.54 | $193.20 | $193.25 | $185.50 | 40,937 |
2019-02-27 | $194.08 | $194.63 | $193.25 | $193.95 | $186.17 | 62,229 |
2019-02-26 | $195.00 | $195.32 | $194.47 | $194.63 | $186.82 | 41,215 |
2019-02-25 | $195.79 | $196.32 | $195.25 | $195.31 | $187.47 | 51,985 |
2019-02-22 | $193.37 | $194.89 | $193.37 | $194.81 | $186.99 | 44,055 |
2019-02-21 | $194.17 | $194.17 | $192.15 | $192.92 | $185.18 | 51,915 |
2019-02-20 | $194.84 | $194.84 | $193.83 | $194.68 | $186.87 | 37,414 |
2019-02-19 | $195.19 | $195.87 | $194.96 | $195.00 | $187.18 | 52,028 |
2019-02-15 | $193.78 | $195.58 | $193.78 | $195.52 | $187.68 | 35,285 |
2019-02-14 | $191.67 | $193.37 | $191.54 | $192.67 | $184.94 | 44,709 |
2019-02-13 | $192.00 | $192.79 | $191.34 | $192.27 | $184.56 | 711,229 |
2019-02-12 | $189.81 | $191.83 | $189.20 | $191.66 | $183.97 | 646,663 |
2019-02-11 | $189.80 | $189.85 | $188.77 | $189.17 | $181.58 | 46,716 |
2019-02-08 | $188.18 | $189.24 | $187.96 | $189.21 | $181.62 | 29,085 |
2019-02-07 | $190.02 | $190.09 | $187.97 | $189.02 | $181.44 | 48,780 |
2019-02-06 | $190.15 | $191.30 | $189.74 | $191.09 | $183.42 | 303,643 |
2019-02-05 | $191.19 | $192.14 | $190.50 | $190.50 | $182.86 | 47,490 |
2019-02-04 | $191.11 | $191.11 | $189.13 | $190.66 | $183.01 | 63,435 |
2019-02-01 | $191.03 | $191.57 | $189.94 | $191.22 | $183.55 | 86,611 |
2019-01-31 | $188.67 | $191.40 | $188.45 | $191.02 | $183.36 | 75,549 |
2019-01-30 | $186.71 | $188.99 | $186.27 | $188.58 | $181.01 | 220,798 |
2019-01-29 | $185.01 | $186.03 | $184.69 | $185.90 | $178.44 | 35,274 |
2019-01-28 | $185.96 | $186.08 | $184.34 | $185.10 | $177.67 | 31,861 |
2019-01-25 | $187.51 | $187.83 | $186.78 | $187.30 | $179.79 | 66,164 |
2019-01-24 | $188.02 | $188.02 | $186.02 | $186.87 | $179.37 | 115,109 |
2019-01-23 | $188.53 | $189.27 | $186.37 | $188.25 | $180.70 | 160,852 |
2019-01-22 | $188.48 | $188.56 | $186.96 | $188.27 | $180.72 | 80,267 |
2019-01-18 | $188.98 | $189.63 | $187.46 | $189.63 | $182.02 | 82,146 |
2019-01-17 | $185.31 | $188.24 | $185.31 | $187.54 | $180.02 | 94,076 |
2019-01-16 | $186.25 | $187.18 | $185.70 | $185.72 | $178.27 | 101,841 |
2019-01-15 | $183.09 | $186.14 | $183.09 | $186.14 | $178.67 | 687,100 |
2019-01-14 | $183.66 | $183.66 | $182.72 | $182.72 | $175.39 | 36,861 |
2019-01-11 | $183.53 | $184.85 | $183.20 | $184.85 | $177.43 | 46,798 |
2019-01-10 | $182.97 | $184.39 | $182.08 | $184.28 | $176.89 | 77,576 |
2019-01-09 | $183.68 | $184.70 | $183.24 | $183.76 | $176.39 | 268,980 |
2019-01-08 | $182.78 | $183.29 | $180.62 | $183.08 | $175.74 | 247,180 |
2019-01-07 | $180.08 | $182.83 | $180.08 | $181.24 | $173.97 | 80,266 |
2019-01-04 | $176.78 | $180.90 | $176.78 | $179.83 | $172.62 | 99,100 |
2019-01-03 | $178.39 | $178.39 | $174.15 | $174.36 | $167.37 | 115,545 |
2019-01-02 | $178.11 | $179.46 | $176.33 | $178.33 | $171.18 | 288,829 |
2018-12-31 | $179.62 | $181.00 | $179.25 | $180.81 | $173.56 | 134,771 |
2018-12-28 | $180.00 | $180.62 | $177.50 | $178.27 | $171.12 | 208,016 |
2018-12-27 | $175.38 | $179.57 | $172.95 | $179.57 | $171.00 | 216,768 |
2018-12-26 | $170.33 | $177.78 | $170.01 | $177.78 | $169.29 | 202,320 |
2018-12-24 | $172.78 | $173.48 | $169.96 | $170.02 | $161.90 | 113,837 |
2018-12-21 | $176.56 | $179.25 | $173.69 | $173.93 | $165.63 | 483,026 |
2018-12-20 | $178.40 | $178.99 | $175.19 | $176.83 | $168.39 | 198,810 |
2018-12-19 | $182.43 | $183.80 | $177.71 | $179.38 | $170.82 | 144,792 |
2018-12-18 | $185.26 | $185.26 | $180.00 | $181.76 | $173.08 | 163,016 |
2018-12-17 | $185.34 | $186.63 | $182.12 | $183.20 | $174.45 | 354,456 |
2018-12-14 | $192.01 | $192.01 | $187.17 | $187.83 | $178.30 | 207,901 |
2018-12-13 | $194.99 | $195.72 | $192.82 | $193.94 | $184.10 | 73,430 |
2018-12-12 | $194.88 | $196.63 | $194.18 | $194.28 | $184.42 | 106,752 |
2018-12-11 | $193.72 | $195.02 | $191.22 | $192.52 | $182.75 | 77,639 |
2018-12-10 | $191.38 | $192.57 | $187.58 | $192.22 | $182.47 | 152,087 |
2018-12-07 | $195.56 | $196.05 | $190.33 | $191.16 | $181.46 | 201,089 |
2018-12-06 | $194.26 | $196.24 | $190.41 | $196.24 | $186.29 | 248,608 |
2018-12-04 | $202.00 | $202.91 | $196.83 | $196.95 | $186.96 | 196,149 |
2018-12-03 | $203.10 | $203.10 | $200.68 | $201.93 | $191.69 | 200,663 |
2018-11-30 | $198.76 | $200.71 | $198.70 | $200.70 | $190.52 | 88,750 |
2018-11-29 | $197.61 | $199.77 | $197.44 | $198.68 | $188.60 | 352,212 |
2018-11-28 | $193.86 | $197.98 | $193.86 | $197.98 | $187.94 | 175,252 |
2018-11-27 | $190.44 | $193.15 | $189.97 | $193.15 | $183.35 | 122,267 |
2018-11-26 | $191.35 | $191.89 | $190.35 | $191.48 | $181.77 | 627,539 |
2018-11-23 | $188.37 | $190.73 | $188.20 | $189.55 | $179.93 | 18,789 |
2018-11-21 | $190.57 | $190.75 | $189.22 | $189.43 | $179.82 | 118,262 |
2018-11-20 | $190.39 | $192.01 | $189.61 | $190.01 | $180.37 | 157,977 |
2018-11-19 | $194.76 | $194.88 | $191.10 | $191.82 | $182.09 | 129,792 |
2018-11-16 | $192.39 | $195.39 | $192.39 | $194.73 | $184.85 | 66,799 |
2018-11-15 | $189.46 | $192.89 | $187.86 | $192.77 | $182.99 | 375,684 |
2018-11-14 | $193.92 | $193.92 | $189.91 | $190.63 | $180.96 | 85,589 |
2018-11-13 | $194.63 | $195.45 | $192.06 | $192.65 | $182.88 | 163,787 |
2018-11-12 | $196.62 | $196.62 | $193.61 | $194.03 | $184.19 | 56,199 |
2018-11-09 | $197.38 | $197.83 | $196.03 | $196.92 | $186.93 | 49,349 |
2018-11-08 | $197.78 | $198.67 | $197.27 | $198.02 | $187.98 | 447,556 |
2018-11-07 | $194.57 | $198.12 | $194.57 | $198.01 | $187.97 | 264,698 |
2018-11-06 | $191.27 | $192.69 | $191.27 | $192.63 | $182.86 | 134,461 |
2018-11-05 | $190.53 | $192.30 | $190.51 | $191.58 | $181.86 | 315,865 |
2018-11-02 | $192.42 | $193.06 | $188.72 | $190.08 | $180.44 | 66,334 |
2018-11-01 | $188.38 | $191.18 | $188.38 | $191.00 | $181.31 | 246,274 |
2018-10-31 | $189.16 | $190.10 | $188.09 | $188.37 | $178.81 | 63,219 |
2018-10-30 | $185.57 | $188.00 | $185.30 | $187.87 | $178.34 | 178,358 |
2018-10-29 | $187.58 | $188.85 | $183.07 | $185.62 | $176.20 | 158,580 |
2018-10-26 | $185.84 | $187.31 | $183.27 | $185.60 | $176.19 | 154,887 |
2018-10-25 | $185.08 | $188.88 | $183.27 | $187.57 | $178.06 | 163,416 |
2018-10-24 | $191.37 | $192.47 | $184.80 | $185.22 | $175.82 | 108,734 |
2018-10-23 | $189.94 | $192.56 | $188.70 | $191.62 | $181.90 | 105,194 |
2018-10-22 | $194.11 | $194.20 | $191.85 | $192.68 | $182.91 | 59,888 |
2018-10-19 | $196.46 | $197.16 | $193.95 | $194.14 | $184.29 | 96,731 |
2018-10-18 | $198.21 | $198.52 | $194.71 | $196.25 | $186.29 | 73,565 |
2018-10-17 | $197.46 | $198.82 | $196.43 | $198.67 | $188.59 | 58,611 |
2018-10-16 | $193.68 | $197.89 | $193.68 | $197.74 | $187.71 | 70,924 |
2018-10-15 | $193.23 | $193.93 | $192.06 | $192.10 | $182.36 | 51,198 |
2018-10-12 | $192.85 | $194.10 | $191.39 | $193.72 | $183.89 | 75,197 |
2018-10-11 | $194.89 | $195.55 | $189.43 | $190.71 | $181.04 | 153,582 |
2018-10-10 | $200.41 | $200.45 | $195.45 | $195.53 | $185.61 | 512,255 |
2018-10-09 | $199.69 | $201.17 | $199.19 | $200.47 | $190.30 | 40,697 |
2018-10-08 | $200.32 | $200.80 | $198.47 | $200.12 | $189.97 | 65,198 |
2018-10-05 | $200.72 | $201.96 | $199.14 | $200.54 | $190.37 | 108,174 |
2018-10-04 | $202.99 | $202.99 | $199.76 | $200.90 | $190.71 | 86,799 |
2018-10-03 | $204.04 | $204.23 | $202.78 | $203.01 | $192.71 | 125,057 |
2018-10-02 | $204.50 | $204.50 | $202.85 | $203.43 | $193.11 | 112,055 |
2018-10-01 | $203.56 | $204.83 | $203.32 | $204.02 | $193.67 | 456,170 |
2018-09-28 | $201.90 | $203.13 | $201.90 | $202.90 | $192.61 | 33,213 |
2018-09-27 | $201.58 | $202.92 | $201.54 | $202.21 | $191.95 | 30,286 |
2018-09-26 | $201.52 | $202.94 | $200.82 | $201.41 | $191.19 | 37,817 |
2018-09-25 | $202.50 | $203.06 | $201.45 | $201.62 | $190.91 | 147,089 |
2018-09-24 | $201.54 | $202.45 | $201.31 | $202.09 | $191.36 | 37,179 |
2018-09-21 | $201.85 | $202.55 | $201.30 | $201.55 | $190.85 | 52,881 |
2018-09-20 | $199.88 | $201.45 | $199.88 | $201.29 | $190.60 | 33,213 |
2018-09-19 | $199.83 | $200.02 | $199.24 | $199.47 | $188.88 | 21,835 |
2018-09-18 | $198.59 | $200.22 | $198.50 | $199.74 | $189.13 | 27,638 |
2018-09-17 | $199.61 | $199.61 | $198.33 | $198.58 | $188.03 | 29,967 |
2018-09-14 | $200.08 | $200.08 | $199.20 | $199.55 | $188.95 | 26,022 |
2018-09-13 | $198.44 | $200.12 | $198.44 | $200.12 | $189.49 | 54,535 |
2018-09-12 | $196.93 | $198.13 | $196.87 | $197.82 | $187.31 | 20,344 |
2018-09-11 | $196.69 | $197.26 | $196.00 | $196.92 | $186.46 | 177,010 |
2018-09-10 | $197.92 | $198.20 | $196.85 | $196.85 | $186.40 | 13,236 |
2018-09-07 | $196.70 | $197.67 | $196.60 | $197.45 | $186.96 | 23,389 |
2018-09-06 | $197.19 | $197.67 | $196.29 | $197.27 | $186.79 | 435,177 |
2018-09-05 | $196.83 | $197.35 | $196.20 | $197.32 | $186.84 | 51,381 |
2018-09-04 | $197.99 | $198.00 | $196.39 | $196.87 | $186.41 | 59,809 |
2018-08-31 | $197.96 | $198.43 | $197.65 | $198.24 | $187.71 | 33,671 |
2018-08-30 | $197.98 | $198.95 | $197.98 | $198.24 | $187.71 | 51,307 |
2018-08-29 | $197.31 | $198.69 | $197.06 | $198.54 | $188.00 | 77,320 |
2018-08-28 | $197.32 | $197.32 | $196.93 | $197.23 | $186.75 | 15,831 |
2018-08-27 | $197.19 | $197.19 | $196.28 | $197.02 | $186.56 | 23,462 |
2018-08-24 | $195.55 | $196.51 | $195.47 | $196.02 | $185.61 | 45,350 |
2018-08-23 | $195.49 | $195.77 | $194.90 | $195.26 | $184.89 | 28,219 |
2018-08-22 | $194.66 | $195.76 | $194.66 | $195.52 | $185.14 | 82,244 |
2018-08-21 | $195.19 | $195.49 | $194.67 | $195.08 | $184.72 | 65,307 |
2018-08-20 | $194.54 | $195.20 | $194.54 | $194.90 | $184.55 | 100,067 |
2018-08-17 | $193.55 | $194.89 | $193.16 | $194.41 | $184.08 | 49,992 |
2018-08-16 | $192.37 | $193.95 | $192.32 | $193.62 | $183.34 | 50,841 |
2018-08-15 | $191.51 | $192.09 | $190.88 | $191.87 | $181.68 | 44,463 |
2018-08-14 | $191.49 | $192.63 | $191.47 | $192.31 | $182.10 | 74,080 |
2018-08-13 | $191.38 | $192.27 | $190.99 | $191.38 | $181.22 | 53,782 |
2018-08-10 | $191.43 | $192.35 | $190.62 | $191.33 | $181.17 | 58,455 |
2018-08-09 | $192.18 | $192.94 | $191.99 | $192.12 | $181.92 | 31,432 |
2018-08-08 | $192.18 | $192.60 | $191.84 | $192.27 | $182.06 | 20,455 |
2018-08-07 | $192.06 | $192.66 | $191.93 | $192.11 | $181.91 | 24,680 |
2018-08-06 | $191.38 | $192.26 | $190.79 | $191.89 | $181.70 | 153,202 |
2018-08-03 | $189.10 | $191.64 | $189.10 | $191.63 | $181.45 | 43,583 |
2018-08-02 | $189.10 | $191.00 | $189.10 | $190.63 | $180.51 | 66,797 |
2018-08-01 | $189.23 | $190.41 | $189.23 | $189.90 | $179.81 | 45,522 |
2018-07-31 | $188.04 | $189.92 | $188.04 | $189.69 | $179.62 | 65,983 |
2018-07-30 | $187.61 | $188.02 | $187.16 | $187.67 | $177.70 | 30,754 |
2018-07-27 | $188.94 | $188.94 | $187.17 | $187.71 | $177.74 | 88,075 |
2018-07-26 | $189.36 | $189.97 | $188.94 | $189.32 | $179.27 | 35,757 |
2018-07-25 | $186.97 | $189.74 | $186.48 | $189.45 | $179.39 | 27,649 |
2018-07-24 | $186.87 | $187.90 | $186.63 | $187.40 | $177.45 | 91,226 |
2018-07-23 | $185.34 | $186.22 | $185.34 | $186.01 | $176.13 | 26,130 |
2018-07-20 | $185.20 | $185.86 | $185.20 | $185.58 | $175.72 | 15,549 |
2018-07-19 | $186.40 | $186.78 | $185.20 | $185.87 | $176.00 | 78,349 |
2018-07-18 | $186.80 | $186.80 | $186.28 | $186.75 | $176.83 | 57,841 |
2018-07-17 | $185.43 | $186.89 | $185.43 | $186.65 | $176.74 | 23,283 |
2018-07-16 | $186.82 | $186.82 | $185.40 | $185.51 | $175.66 | 35,392 |
2018-07-13 | $185.90 | $187.10 | $185.90 | $186.86 | $176.94 | 29,349 |
2018-07-12 | $185.25 | $186.62 | $185.25 | $186.52 | $176.61 | 20,335 |
2018-07-11 | $184.69 | $184.97 | $184.31 | $184.35 | $174.56 | 34,348 |
2018-07-10 | $185.27 | $185.84 | $185.08 | $185.77 | $175.90 | 39,668 |
2018-07-09 | $184.43 | $185.24 | $184.43 | $184.93 | $175.11 | 36,721 |
2018-07-06 | $181.58 | $183.90 | $181.58 | $183.76 | $174.00 | 67,851 |
2018-07-05 | $180.03 | $181.07 | $179.54 | $180.99 | $171.38 | 35,474 |
2018-07-03 | $179.29 | $180.02 | $178.87 | $179.31 | $169.79 | 49,104 |
2018-07-02 | $177.39 | $178.85 | $176.74 | $178.76 | $169.27 | 292,180 |
2018-06-29 | $178.26 | $179.71 | $178.10 | $178.18 | $168.72 | 43,050 |
2018-06-28 | $176.82 | $178.18 | $175.63 | $177.80 | $168.36 | 40,109 |
2018-06-27 | $179.29 | $179.93 | $177.36 | $177.36 | $167.94 | 59,449 |
2018-06-26 | $179.77 | $179.83 | $178.91 | $179.19 | $169.67 | 47,465 |
2018-06-25 | $181.32 | $181.73 | $178.86 | $180.15 | $170.09 | 51,524 |
2018-06-22 | $181.92 | $182.66 | $181.58 | $182.05 | $171.88 | 25,536 |
2018-06-21 | $182.12 | $182.29 | $180.89 | $181.31 | $171.18 | 21,435 |
2018-06-20 | $182.07 | $182.71 | $181.93 | $182.39 | $172.20 | 26,626 |
2018-06-19 | $180.06 | $181.93 | $179.75 | $181.86 | $171.70 | 82,448 |
2018-06-18 | $182.10 | $182.10 | $180.81 | $181.46 | $171.32 | 176,915 |
2018-06-15 | $182.27 | $183.16 | $181.94 | $183.10 | $172.87 | 32,635 |
2018-06-14 | $181.96 | $182.65 | $181.58 | $182.54 | $172.34 | 16,949 |
2018-06-13 | $182.25 | $182.87 | $181.56 | $181.58 | $171.44 | 45,820 |
2018-06-12 | $181.71 | $181.97 | $181.01 | $181.70 | $171.55 | 36,736 |
2018-06-11 | $181.43 | $182.50 | $181.11 | $181.73 | $171.58 | 27,804 |
2018-06-08 | $180.16 | $181.47 | $180.16 | $181.42 | $171.28 | 27,290 |
2018-06-07 | $180.74 | $180.74 | $179.43 | $180.21 | $170.14 | 34,406 |
2018-06-06 | $178.71 | $180.33 | $178.22 | $180.30 | $170.23 | 232,183 |
2018-06-05 | $178.30 | $178.99 | $177.47 | $178.29 | $168.33 | 21,665 |
2018-06-04 | $178.16 | $178.62 | $177.30 | $178.43 | $168.46 | 31,989 |
2018-06-01 | $176.60 | $177.80 | $176.60 | $177.77 | $167.84 | 57,498 |
2018-05-31 | $177.27 | $177.29 | $175.74 | $175.76 | $165.94 | 27,350 |
2018-05-30 | $174.82 | $177.96 | $174.82 | $177.50 | $167.58 | 144,533 |
2018-05-29 | $175.74 | $175.74 | $173.88 | $175.08 | $165.30 | 83,600 |
2018-05-25 | $176.63 | $177.61 | $176.40 | $176.84 | $166.96 | 34,895 |
2018-05-24 | $177.24 | $177.71 | $176.09 | $176.83 | $166.95 | 69,230 |
2018-05-23 | $176.05 | $177.46 | $176.05 | $177.36 | $167.45 | 39,026 |
2018-05-22 | $177.64 | $177.84 | $176.65 | $176.85 | $166.97 | 44,792 |
2018-05-21 | $177.79 | $178.13 | $177.00 | $177.12 | $167.22 | 18,220 |
2018-05-18 | $176.73 | $177.34 | $176.20 | $177.27 | $167.37 | 30,669 |
2018-05-17 | $176.38 | $176.91 | $175.81 | $176.65 | $166.78 | 38,826 |
2018-05-16 | $175.49 | $177.10 | $175.49 | $176.55 | $166.69 | 34,540 |
2018-05-15 | $176.64 | $176.64 | $175.05 | $175.52 | $165.71 | 73,960 |
2018-05-14 | $176.83 | $178.50 | $176.83 | $177.79 | $167.86 | 89,190 |
2018-05-11 | $174.25 | $176.90 | $173.94 | $176.63 | $166.76 | 40,452 |
2018-05-10 | $172.36 | $174.71 | $172.36 | $174.04 | $164.32 | 31,995 |
2018-05-09 | $170.75 | $172.37 | $170.17 | $171.83 | $162.23 | 65,315 |
2018-05-08 | $171.64 | $171.64 | $169.65 | $170.57 | $161.04 | 281,117 |
2018-05-07 | $172.40 | $173.21 | $171.58 | $171.90 | $162.30 | 22,179 |
2018-05-04 | $170.28 | $172.65 | $169.68 | $171.98 | $162.37 | 46,637 |
2018-05-03 | $171.05 | $171.10 | $168.42 | $170.59 | $161.06 | 53,864 |
2018-05-02 | $173.15 | $173.15 | $171.37 | $171.65 | $162.06 | 34,987 |
2018-05-01 | $174.05 | $174.24 | $172.70 | $174.09 | $164.36 | 62,826 |
2018-04-30 | $177.00 | $177.01 | $173.95 | $173.95 | $164.23 | 56,329 |
2018-04-27 | $175.71 | $176.90 | $175.50 | $176.88 | $167.00 | 32,500 |
2018-04-26 | $174.35 | $176.58 | $174.34 | $175.88 | $166.05 | 34,942 |
2018-04-25 | $172.34 | $174.02 | $171.87 | $173.68 | $163.98 | 50,618 |
2018-04-24 | $174.93 | $175.10 | $172.20 | $173.02 | $163.35 | 51,806 |
2018-04-23 | $174.50 | $175.05 | $173.88 | $174.55 | $164.80 | 27,155 |
2018-04-20 | $175.13 | $175.33 | $173.46 | $173.92 | $164.20 | 55,688 |
2018-04-19 | $175.82 | $176.15 | $174.20 | $174.80 | $165.03 | 40,372 |
2018-04-18 | $176.63 | $176.87 | $175.50 | $176.35 | $166.50 | 75,429 |
2018-04-17 | $175.76 | $176.39 | $175.17 | $176.12 | $166.28 | 34,374 |
2018-04-16 | $174.57 | $175.15 | $174.40 | $174.72 | $164.96 | 32,393 |
2018-04-13 | $174.34 | $174.40 | $172.54 | $173.37 | $163.68 | 51,601 |
2018-04-12 | $173.03 | $174.28 | $173.03 | $173.51 | $163.82 | 58,767 |
2018-04-11 | $172.42 | $173.33 | $172.00 | $172.15 | $162.53 | 47,804 |
2018-04-10 | $172.45 | $174.11 | $172.06 | $173.70 | $164.00 | 103,276 |
2018-04-09 | $170.06 | $173.03 | $169.64 | $170.70 | $161.16 | 70,813 |
2018-04-06 | $171.76 | $172.42 | $167.59 | $168.94 | $159.50 | 117,623 |
2018-04-05 | $173.73 | $174.09 | $172.65 | $173.36 | $163.67 | 27,916 |
2018-04-04 | $168.81 | $173.85 | $168.81 | $173.38 | $163.69 | 124,970 |
2018-04-03 | $169.08 | $171.17 | $168.45 | $170.98 | $161.43 | 183,332 |
2018-04-02 | $172.08 | $172.50 | $166.89 | $168.20 | $158.80 | 180,816 |
2018-03-29 | $172.13 | $173.83 | $171.21 | $172.61 | $162.97 | 55,085 |
2018-03-28 | $171.05 | $172.83 | $170.80 | $171.42 | $161.84 | 118,434 |
2018-03-27 | $173.13 | $173.57 | $169.56 | $170.56 | $161.03 | 71,112 |
2018-03-26 | $171.13 | $172.94 | $169.20 | $172.73 | $163.08 | 54,911 |
2018-03-23 | $172.85 | $172.85 | $169.06 | $169.12 | $159.67 | 137,450 |
2018-03-22 | $175.99 | $176.28 | $172.58 | $172.67 | $163.02 | 292,839 |
2018-03-21 | $179.12 | $179.79 | $178.17 | $178.40 | $167.95 | 283,181 |
2018-03-20 | $178.96 | $179.46 | $177.97 | $178.92 | $168.44 | 28,950 |
2018-03-19 | $181.01 | $181.27 | $177.16 | $178.56 | $168.10 | 135,915 |
2018-03-16 | $181.68 | $182.23 | $181.52 | $181.52 | $170.89 | 21,307 |
2018-03-15 | $182.37 | $182.89 | $181.24 | $181.48 | $170.85 | 51,842 |
2018-03-14 | $183.25 | $183.53 | $181.32 | $181.77 | $171.12 | 29,753 |
2018-03-13 | $183.05 | $183.86 | $182.27 | $182.72 | $172.02 | 52,250 |
2018-03-12 | $183.42 | $183.51 | $182.31 | $182.52 | $171.83 | 41,168 |
2018-03-09 | $181.77 | $183.28 | $181.13 | $183.28 | $172.54 | 118,041 |
2018-03-08 | $179.50 | $180.65 | $179.38 | $180.52 | $169.95 | 47,720 |
2018-03-07 | $176.83 | $179.41 | $176.83 | $179.17 | $168.67 | 33,305 |
2018-03-06 | $178.93 | $179.82 | $177.39 | $178.34 | $167.89 | 141,031 |
2018-03-05 | $175.82 | $178.91 | $175.82 | $178.47 | $168.02 | 43,697 |
2018-03-02 | $173.71 | $177.15 | $173.71 | $176.75 | $166.40 | 127,349 |
2018-03-01 | $177.40 | $178.00 | $173.43 | $174.74 | $164.50 | 282,840 |
2018-02-28 | $180.78 | $180.97 | $177.53 | $177.53 | $167.13 | 46,421 |
2018-02-27 | $182.36 | $182.79 | $180.61 | $180.61 | $170.03 | 36,637 |
2018-02-26 | $180.45 | $182.47 | $180.45 | $182.21 | $171.54 | 46,580 |
2018-02-23 | $178.30 | $180.14 | $177.66 | $180.07 | $169.52 | 36,514 |
2018-02-22 | $178.41 | $179.32 | $177.01 | $177.40 | $167.01 | 39,971 |
2018-02-21 | $178.65 | $180.86 | $177.76 | $177.81 | $167.39 | 64,252 |
2018-02-20 | $179.29 | $180.24 | $178.17 | $178.51 | $168.05 | 68,342 |
2018-02-16 | $178.88 | $181.61 | $178.88 | $180.53 | $169.95 | 82,812 |
2018-02-15 | $178.47 | $179.24 | $176.82 | $179.24 | $168.74 | 63,701 |
2018-02-14 | $173.94 | $177.62 | $173.76 | $177.34 | $166.95 | 75,971 |
2018-02-13 | $174.29 | $175.45 | $173.29 | $174.98 | $164.73 | 76,898 |
2018-02-12 | $174.34 | $176.29 | $172.93 | $175.04 | $164.79 | 194,257 |
2018-02-09 | $172.40 | $174.71 | $168.11 | $173.15 | $163.01 | 151,529 |
2018-02-08 | $177.25 | $177.41 | $170.69 | $170.77 | $160.77 | 121,940 |
2018-02-07 | $176.79 | $179.38 | $176.75 | $177.13 | $166.75 | 95,851 |
2018-02-06 | $171.92 | $178.04 | $170.88 | $177.33 | $166.94 | 181,135 |
2018-02-05 | $182.70 | $183.44 | $174.85 | $175.38 | $165.11 | 207,021 |
2018-02-02 | $184.37 | $186.04 | $183.57 | $183.62 | $172.86 | 148,433 |
2018-02-01 | $185.00 | $186.87 | $184.86 | $186.05 | $175.15 | 302,328 |
2018-01-31 | $189.33 | $189.36 | $185.17 | $185.66 | $174.78 | 474,290 |
2018-01-30 | $189.26 | $189.78 | $188.25 | $188.35 | $177.32 | 73,650 |
2018-01-29 | $192.32 | $193.31 | $192.32 | $192.35 | $181.08 | 94,079 |
2018-01-26 | $189.72 | $192.80 | $189.72 | $192.78 | $181.49 | 62,074 |
2018-01-25 | $188.29 | $189.01 | $187.66 | $189.00 | $177.93 | 62,873 |
2018-01-24 | $187.60 | $187.94 | $186.63 | $187.29 | $176.32 | 58,748 |
2018-01-23 | $187.23 | $187.75 | $186.70 | $186.75 | $175.81 | 56,643 |
2018-01-22 | $186.01 | $187.51 | $185.71 | $187.51 | $176.53 | 88,430 |
2018-01-19 | $185.45 | $185.78 | $184.89 | $185.73 | $174.85 | 47,405 |
2018-01-18 | $184.82 | $185.15 | $184.07 | $185.10 | $174.26 | 34,855 |
2018-01-17 | $184.10 | $185.23 | $183.61 | $184.91 | $174.08 | 65,549 |
2018-01-16 | $183.05 | $184.75 | $182.90 | $183.14 | $172.41 | 195,813 |
2018-01-12 | $181.68 | $182.75 | $181.68 | $182.52 | $171.83 | 36,920 |
2018-01-11 | $180.78 | $181.30 | $180.35 | $181.28 | $170.66 | 71,484 |
2018-01-10 | $180.36 | $180.51 | $179.18 | $180.46 | $169.89 | 24,829 |
2018-01-09 | $179.14 | $181.19 | $179.14 | $180.76 | $170.17 | 62,896 |
2018-01-08 | $179.20 | $179.34 | $177.85 | $178.69 | $168.22 | 64,752 |
2018-01-05 | $178.66 | $179.65 | $178.41 | $179.56 | $169.04 | 38,762 |
2018-01-04 | $178.74 | $178.74 | $177.74 | $178.12 | $167.69 | 55,390 |
2018-01-03 | $176.35 | $178.04 | $175.74 | $177.93 | $167.51 | 52,359 |
2018-01-02 | $174.00 | $176.29 | $174.00 | $176.20 | $165.88 | 154,788 |
2017-12-29 | $175.80 | $175.93 | $174.13 | $174.23 | $164.02 | 38,142 |
2017-12-28 | $175.48 | $175.48 | $174.94 | $175.42 | $165.14 | 16,601 |
2017-12-27 | $175.00 | $175.50 | $174.99 | $175.19 | $164.93 | 42,918 |
2017-12-26 | $174.69 | $174.94 | $174.63 | $174.71 | $164.48 | 50,227 |
2017-12-22 | $174.83 | $175.15 | $174.32 | $174.63 | $164.40 | 40,419 |
2017-12-21 | $175.79 | $176.12 | $175.05 | $175.14 | $164.88 | 66,604 |
2017-12-20 | $175.98 | $176.47 | $175.43 | $175.50 | $165.22 | 29,985 |
2017-12-19 | $176.40 | $176.50 | $175.88 | $175.94 | $165.63 | 47,143 |
2017-12-18 | $176.96 | $177.52 | $176.58 | $176.73 | $165.87 | 69,708 |
2017-12-15 | $175.65 | $176.66 | $175.64 | $176.61 | $165.75 | 180,366 |
2017-12-14 | $176.98 | $177.08 | $174.68 | $174.70 | $163.96 | 98,489 |
2017-12-13 | $175.93 | $177.20 | $175.93 | $176.67 | $165.81 | 151,149 |
2017-12-12 | $175.77 | $176.27 | $175.60 | $176.02 | $165.20 | 197,200 |
2017-12-11 | $174.90 | $175.62 | $174.77 | $175.39 | $164.61 | 434,122 |
2017-12-08 | $173.30 | $174.82 | $173.30 | $174.82 | $164.07 | 29,965 |
2017-12-07 | $172.68 | $173.12 | $172.18 | $172.85 | $162.23 | 28,641 |
2017-12-06 | $173.02 | $173.32 | $171.89 | $172.62 | $162.01 | 33,936 |
2017-12-05 | $173.16 | $174.16 | $172.82 | $172.82 | $162.20 | 120,065 |
2017-12-04 | $176.59 | $176.59 | $173.24 | $173.24 | $162.59 | 52,470 |
2017-12-01 | $175.50 | $176.22 | $173.10 | $175.57 | $164.78 | 364,700 |
2017-11-30 | $175.00 | $176.33 | $174.75 | $175.88 | $165.07 | 53,869 |
2017-11-29 | $173.69 | $175.00 | $173.69 | $174.47 | $163.75 | 37,156 |
2017-11-28 | $172.80 | $173.74 | $172.37 | $173.50 | $162.84 | 44,681 |
2017-11-27 | $172.33 | $172.68 | $172.14 | $172.46 | $161.86 | 30,171 |
2017-11-24 | $172.32 | $172.43 | $171.86 | $172.38 | $161.78 | 30,820 |
2017-11-22 | $172.07 | $172.45 | $171.71 | $171.91 | $161.34 | 72,302 |
2017-11-21 | $171.22 | $172.41 | $171.22 | $172.14 | $161.56 | 29,739 |
2017-11-20 | $171.18 | $171.18 | $170.36 | $170.64 | $160.15 | 32,979 |
2017-11-17 | $171.10 | $171.54 | $171.08 | $171.24 | $160.71 | 23,340 |
2017-11-16 | $170.50 | $172.01 | $170.49 | $171.89 | $161.32 | 34,353 |
2017-11-15 | $170.00 | $170.61 | $169.45 | $170.03 | $159.58 | 38,903 |
2017-11-14 | $170.41 | $170.79 | $169.84 | $170.50 | $160.02 | 41,382 |
2017-11-13 | $170.69 | $171.55 | $170.40 | $171.30 | $160.77 | 36,105 |
2017-11-10 | $171.37 | $171.47 | $170.00 | $171.08 | $160.56 | 106,547 |
2017-11-09 | $171.73 | $172.28 | $171.06 | $172.19 | $161.61 | 111,337 |
2017-11-08 | $171.83 | $172.44 | $171.32 | $172.26 | $161.67 | 25,833 |
2017-11-07 | $171.81 | $172.20 | $171.28 | $171.84 | $161.28 | 35,721 |
2017-11-06 | $171.94 | $172.21 | $171.55 | $171.57 | $161.02 | 101,262 |
2017-11-03 | $170.47 | $172.21 | $170.47 | $172.13 | $161.55 | 106,164 |
2017-11-02 | $170.99 | $171.40 | $170.15 | $170.49 | $160.01 | 263,454 |
2017-11-01 | $170.96 | $171.72 | $170.19 | $170.97 | $160.46 | 651,527 |
2017-10-31 | $171.07 | $171.32 | $170.45 | $170.69 | $160.20 | 35,880 |
2017-10-30 | $172.17 | $172.45 | $170.57 | $170.86 | $160.36 | 70,507 |
2017-10-27 | $172.28 | $172.94 | $172.28 | $172.78 | $162.16 | 50,525 |
2017-10-26 | $172.68 | $173.26 | $171.55 | $172.61 | $162.00 | 47,163 |
2017-10-25 | $174.50 | $174.59 | $173.42 | $174.07 | $163.37 | 83,610 |
2017-10-24 | $175.72 | $175.72 | $173.68 | $174.51 | $163.78 | 146,527 |
2017-10-23 | $176.45 | $177.00 | $175.72 | $175.82 | $165.01 | 171,667 |
2017-10-20 | $176.36 | $176.39 | $175.58 | $176.18 | $165.35 | 31,895 |
2017-10-19 | $174.89 | $176.04 | $174.89 | $176.04 | $165.22 | 31,922 |
2017-10-18 | $175.64 | $176.08 | $174.93 | $175.12 | $164.36 | 489,411 |
2017-10-17 | $173.19 | $175.32 | $172.99 | $174.83 | $164.08 | 40,009 |
2017-10-16 | $173.24 | $173.95 | $172.41 | $172.68 | $162.07 | 34,536 |
2017-10-13 | $173.66 | $173.66 | $172.94 | $173.30 | $162.65 | 83,769 |
2017-10-12 | $173.84 | $173.96 | $173.54 | $173.74 | $163.06 | 28,237 |
2017-10-11 | $173.57 | $174.13 | $173.52 | $174.02 | $163.32 | 83,407 |
2017-10-10 | $173.29 | $173.67 | $172.85 | $173.67 | $163.00 | 139,189 |
2017-10-09 | $174.55 | $174.55 | $173.10 | $173.29 | $162.64 | 24,043 |
2017-10-06 | $173.39 | $175.00 | $173.39 | $174.50 | $163.77 | 62,373 |
2017-10-05 | $173.89 | $174.53 | $173.78 | $174.52 | $163.79 | 71,507 |
2017-10-04 | $173.81 | $174.43 | $173.81 | $174.43 | $163.71 | 51,786 |
2017-10-03 | $173.57 | $174.04 | $172.88 | $173.65 | $162.98 | 38,339 |
2017-10-02 | $172.19 | $173.58 | $172.19 | $173.54 | $162.87 | 165,126 |
2017-09-29 | $171.10 | $171.98 | $170.60 | $171.86 | $161.30 | 279,864 |
2017-09-28 | $170.71 | $171.39 | $170.58 | $170.91 | $160.40 | 44,390 |
2017-09-27 | $171.05 | $171.05 | $170.00 | $170.72 | $160.23 | 51,765 |
2017-09-26 | $171.21 | $171.45 | $170.61 | $170.70 | $160.21 | 52,560 |
2017-09-25 | $171.94 | $172.48 | $171.24 | $171.45 | $160.46 | 40,539 |
2017-09-22 | $171.96 | $172.15 | $171.12 | $171.97 | $160.95 | 54,061 |
2017-09-21 | $172.74 | $172.78 | $171.85 | $171.89 | $160.87 | 48,311 |
2017-09-20 | $172.59 | $172.96 | $171.69 | $172.84 | $161.76 | 62,999 |
2017-09-19 | $174.08 | $174.08 | $172.38 | $172.47 | $161.42 | 38,728 |
2017-09-18 | $174.23 | $174.53 | $173.64 | $173.97 | $162.82 | 34,681 |
2017-09-15 | $174.51 | $174.62 | $173.68 | $173.77 | $162.63 | 128,556 |
2017-09-14 | $173.82 | $174.71 | $173.59 | $174.43 | $163.25 | 43,868 |
2017-09-13 | $174.66 | $174.85 | $173.61 | $174.11 | $162.95 | 380,098 |
2017-09-12 | $174.52 | $174.72 | $174.14 | $174.72 | $163.52 | 64,815 |
2017-09-11 | $173.91 | $174.40 | $173.45 | $174.40 | $163.22 | 88,833 |
2017-09-08 | $172.18 | $173.35 | $171.52 | $173.09 | $162.00 | 54,910 |
2017-09-07 | $170.63 | $172.68 | $170.60 | $172.34 | $161.29 | 112,275 |
2017-09-06 | $170.53 | $170.78 | $169.91 | $170.72 | $159.78 | 15,504 |
2017-09-05 | $170.20 | $170.79 | $169.27 | $169.93 | $159.04 | 25,728 |
2017-09-01 | $171.06 | $171.30 | $170.24 | $170.77 | $159.82 | 25,022 |
2017-08-31 | $168.38 | $170.98 | $168.38 | $170.83 | $159.88 | 29,813 |
2017-08-30 | $166.85 | $168.26 | $166.73 | $167.91 | $157.15 | 16,675 |
2017-08-29 | $165.77 | $167.06 | $165.77 | $166.93 | $156.23 | 17,322 |
2017-08-28 | $166.23 | $166.81 | $166.23 | $166.63 | $155.95 | 30,318 |
2017-08-25 | $165.92 | $166.41 | $165.47 | $165.47 | $154.86 | 34,500 |
2017-08-24 | $165.18 | $165.76 | $165.00 | $165.55 | $154.94 | 25,341 |
2017-08-23 | $165.66 | $165.66 | $164.93 | $165.01 | $154.43 | 25,387 |
2017-08-22 | $164.35 | $166.31 | $164.35 | $166.18 | $155.53 | 31,134 |
2017-08-21 | $163.39 | $164.44 | $163.39 | $164.26 | $153.73 | 22,519 |
2017-08-18 | $163.73 | $164.43 | $163.20 | $163.54 | $153.06 | 34,708 |
2017-08-17 | $165.87 | $166.19 | $164.19 | $164.19 | $153.67 | 112,830 |
2017-08-16 | $166.08 | $166.65 | $166.01 | $166.32 | $155.66 | 22,515 |
2017-08-15 | $166.16 | $166.36 | $165.85 | $165.87 | $155.24 | 31,212 |
2017-08-14 | $165.70 | $166.02 | $165.50 | $165.76 | $155.14 | 33,473 |
2017-08-11 | $164.27 | $165.44 | $164.27 | $164.71 | $154.15 | 32,993 |
2017-08-10 | $165.85 | $165.96 | $164.09 | $164.13 | $153.61 | 75,013 |
2017-08-09 | $165.56 | $166.47 | $165.53 | $166.44 | $155.77 | 96,784 |
2017-08-08 | $166.83 | $167.08 | $165.96 | $166.15 | $155.50 | 39,558 |
2017-08-07 | $166.78 | $167.04 | $166.58 | $167.04 | $156.33 | 34,706 |
2017-08-04 | $167.32 | $167.37 | $166.53 | $166.82 | $156.13 | 36,149 |
2017-08-03 | $166.65 | $167.36 | $166.27 | $167.07 | $156.36 | 50,979 |
2017-08-02 | $166.97 | $166.97 | $166.01 | $166.58 | $155.90 | 55,873 |
2017-08-01 | $167.49 | $167.62 | $166.61 | $166.74 | $156.05 | 77,536 |
2017-07-31 | $167.76 | $167.90 | $167.24 | $167.24 | $156.52 | 46,401 |
2017-07-28 | $166.74 | $167.73 | $166.15 | $167.52 | $156.78 | 33,460 |
2017-07-27 | $168.56 | $168.56 | $166.13 | $166.74 | $156.05 | 42,188 |
2017-07-26 | $168.31 | $168.44 | $167.86 | $168.03 | $157.26 | 54,045 |
2017-07-25 | $170.11 | $170.21 | $168.41 | $168.56 | $157.76 | 58,224 |
2017-07-24 | $169.72 | $170.01 | $169.16 | $169.87 | $158.98 | 46,514 |
2017-07-21 | $169.53 | $170.12 | $169.53 | $169.80 | $158.92 | 34,892 |
2017-07-20 | $169.01 | $170.28 | $168.67 | $169.98 | $159.09 | 35,831 |
2017-07-19 | $168.22 | $168.81 | $168.22 | $168.81 | $157.99 | 58,610 |
2017-07-18 | $167.20 | $167.48 | $166.29 | $167.40 | $156.67 | 676,058 |
2017-07-17 | $168.10 | $168.24 | $167.25 | $167.33 | $156.60 | 61,443 |
2017-07-14 | $167.21 | $168.23 | $166.88 | $167.93 | $157.17 | 37,310 |
2017-07-13 | $166.98 | $167.35 | $165.70 | $166.87 | $156.17 | 66,496 |
2017-07-12 | $166.42 | $167.22 | $166.42 | $166.75 | $156.06 | 51,170 |
2017-07-11 | $165.82 | $165.93 | $164.77 | $165.60 | $154.99 | 88,553 |
2017-07-10 | $166.34 | $166.34 | $165.37 | $165.71 | $155.09 | 48,110 |
2017-07-07 | $165.70 | $166.37 | $165.53 | $166.27 | $155.61 | 161,749 |
2017-07-06 | $166.94 | $167.06 | $165.12 | $165.33 | $154.73 | 204,511 |
2017-07-05 | $166.78 | $167.75 | $166.17 | $167.45 | $156.72 | 277,326 |
2017-07-03 | $166.83 | $167.26 | $166.52 | $166.53 | $155.86 | 427,060 |
2017-06-30 | $166.99 | $166.99 | $166.20 | $166.26 | $155.60 | 149,322 |
2017-06-29 | $167.92 | $167.92 | $165.45 | $166.39 | $155.73 | 33,979 |
2017-06-28 | $167.04 | $168.12 | $167.04 | $167.87 | $157.11 | 58,737 |
2017-06-27 | $168.52 | $168.71 | $166.88 | $166.88 | $156.18 | 55,421 |
2017-06-26 | $169.54 | $169.54 | $168.86 | $169.05 | $157.78 | 33,807 |
2017-06-23 | $169.60 | $169.60 | $168.67 | $169.33 | $158.05 | 68,121 |
2017-06-22 | $168.01 | $170.56 | $167.68 | $169.54 | $158.24 | 515,874 |
2017-06-21 | $166.01 | $167.89 | $166.00 | $167.84 | $156.66 | 47,072 |
2017-06-20 | $165.15 | $166.62 | $165.01 | $165.59 | $154.55 | 185,177 |
2017-06-19 | $163.65 | $165.18 | $163.44 | $165.01 | $154.01 | 34,732 |
2017-06-16 | $163.17 | $163.40 | $162.51 | $163.27 | $152.39 | 43,874 |
2017-06-15 | $162.50 | $163.13 | $162.27 | $162.99 | $152.13 | 158,759 |
2017-06-14 | $162.60 | $163.58 | $162.60 | $163.22 | $152.34 | 26,100 |
2017-06-13 | $162.35 | $162.68 | $161.87 | $162.44 | $151.61 | 82,511 |
2017-06-12 | $162.24 | $162.62 | $161.28 | $161.98 | $151.19 | 43,629 |
2017-06-09 | $161.51 | $162.80 | $161.32 | $162.39 | $151.57 | 59,345 |
2017-06-08 | $161.57 | $161.98 | $160.89 | $161.42 | $150.66 | 67,221 |
2017-06-07 | $161.41 | $161.73 | $161.17 | $161.52 | $150.76 | 26,668 |
2017-06-06 | $160.86 | $161.60 | $160.86 | $161.08 | $150.35 | 25,481 |
2017-06-05 | $161.84 | $161.84 | $161.03 | $161.42 | $150.66 | 14,841 |
2017-06-02 | $161.14 | $162.08 | $161.14 | $161.86 | $151.07 | 44,651 |
2017-06-01 | $159.07 | $160.87 | $159.07 | $160.86 | $150.14 | 144,150 |
2017-05-31 | $158.81 | $159.24 | $158.49 | $158.94 | $148.35 | 39,277 |
2017-05-30 | $158.48 | $158.79 | $158.07 | $158.36 | $147.81 | 22,939 |
2017-05-26 | $159.06 | $159.31 | $158.59 | $158.70 | $148.12 | 25,612 |
2017-05-25 | $158.46 | $159.27 | $158.40 | $159.05 | $148.45 | 22,726 |
2017-05-24 | $158.18 | $158.40 | $157.60 | $158.25 | $147.70 | 24,715 |
2017-05-23 | $157.52 | $158.17 | $157.52 | $157.96 | $147.43 | 23,788 |
2017-05-22 | $157.01 | $157.67 | $156.90 | $157.50 | $147.00 | 24,466 |
2017-05-19 | $156.99 | $157.60 | $156.98 | $157.09 | $146.62 | 37,253 |
2017-05-18 | $156.01 | $157.75 | $156.01 | $156.90 | $146.44 | 33,778 |
2017-05-17 | $156.95 | $157.29 | $156.23 | $156.23 | $145.82 | 36,619 |
2017-05-16 | $158.97 | $158.97 | $157.91 | $158.30 | $147.75 | 30,455 |
2017-05-15 | $157.99 | $158.96 | $157.87 | $158.86 | $148.27 | 83,494 |
2017-05-12 | $158.02 | $158.19 | $157.68 | $157.83 | $147.31 | 23,436 |
2017-05-11 | $157.83 | $158.07 | $157.28 | $158.07 | $147.54 | 28,881 |
2017-05-10 | $158.17 | $158.17 | $157.39 | $158.10 | $147.56 | 27,568 |
2017-05-09 | $158.42 | $158.77 | $158.20 | $158.47 | $147.91 | 30,074 |
2017-05-08 | $159.40 | $159.40 | $158.10 | $158.27 | $147.72 | 83,920 |
2017-05-05 | $159.90 | $159.90 | $158.83 | $159.47 | $148.84 | 55,454 |
2017-05-04 | $158.85 | $159.62 | $158.84 | $159.62 | $148.98 | 152,480 |
2017-05-03 | $159.05 | $159.05 | $158.25 | $158.66 | $148.09 | 71,159 |
2017-05-02 | $159.02 | $159.47 | $158.37 | $159.31 | $148.69 | 116,876 |
2017-05-01 | $158.48 | $159.29 | $158.48 | $158.97 | $148.38 | 698,749 |
2017-04-28 | $158.27 | $158.66 | $158.11 | $158.60 | $148.03 | 37,862 |
2017-04-27 | $157.88 | $158.89 | $157.76 | $158.21 | $147.67 | 36,722 |
2017-04-26 | $157.39 | $158.34 | $157.39 | $157.81 | $147.29 | 52,757 |
2017-04-25 | $156.78 | $157.40 | $156.63 | $156.99 | $146.53 | 73,171 |
2017-04-24 | $156.10 | $156.57 | $155.94 | $156.20 | $145.79 | 55,717 |
2017-04-21 | $155.23 | $155.37 | $154.36 | $154.72 | $144.41 | 38,581 |
2017-04-20 | $155.03 | $155.78 | $154.25 | $155.47 | $145.11 | 297,930 |
2017-04-19 | $154.68 | $155.10 | $154.53 | $154.60 | $144.30 | 39,315 |
2017-04-18 | $154.89 | $154.89 | $153.57 | $154.18 | $143.91 | 37,920 |
2017-04-17 | $154.82 | $155.55 | $154.64 | $155.48 | $145.12 | 22,392 |
2017-04-13 | $155.01 | $155.67 | $155.00 | $155.10 | $144.76 | 49,862 |
2017-04-12 | $155.18 | $155.42 | $154.71 | $155.36 | $145.01 | 27,871 |
2017-04-11 | $155.13 | $155.47 | $154.43 | $155.24 | $144.89 | 55,189 |
2017-04-10 | $155.65 | $156.16 | $155.33 | $155.38 | $145.03 | 57,297 |
2017-04-07 | $155.15 | $156.04 | $155.09 | $155.62 | $145.25 | 56,036 |
2017-04-06 | $155.01 | $155.57 | $154.72 | $155.28 | $144.93 | 36,527 |
2017-04-05 | $155.95 | $156.65 | $154.96 | $155.09 | $144.75 | 50,001 |
2017-04-04 | $155.84 | $155.84 | $155.23 | $155.65 | $145.28 | 51,473 |
2017-04-03 | $155.78 | $156.48 | $155.22 | $155.83 | $145.45 | 109,731 |
2017-03-31 | $155.64 | $156.21 | $155.61 | $155.70 | $145.32 | 71,582 |
2017-03-30 | $156.04 | $156.38 | $155.74 | $156.06 | $145.66 | 55,825 |
2017-03-29 | $156.05 | $156.48 | $155.83 | $156.08 | $145.68 | 44,245 |
2017-03-28 | $155.53 | $156.23 | $155.22 | $156.02 | $145.62 | 54,484 |
2017-03-27 | $153.98 | $156.20 | $153.98 | $155.92 | $145.53 | 178,352 |
2017-03-24 | $155.39 | $156.18 | $154.90 | $155.42 | $145.06 | 67,861 |
2017-03-23 | $156.01 | $156.82 | $155.56 | $155.72 | $144.93 | 54,125 |
2017-03-22 | $156.16 | $156.55 | $155.39 | $156.38 | $145.54 | 110,488 |
2017-03-21 | $157.84 | $158.33 | $155.88 | $156.12 | $145.30 | 108,362 |
2017-03-20 | $157.92 | $158.11 | $157.36 | $157.65 | $146.73 | 46,671 |
2017-03-17 | $158.39 | $158.51 | $157.83 | $157.95 | $147.01 | 123,384 |
2017-03-16 | $159.95 | $159.95 | $158.25 | $158.75 | $147.75 | 65,248 |
2017-03-15 | $158.28 | $160.58 | $158.28 | $160.18 | $149.08 | 78,408 |
2017-03-14 | $158.39 | $158.92 | $158.18 | $158.32 | $147.35 | 53,014 |
2017-03-13 | $159.28 | $159.28 | $158.35 | $158.92 | $147.91 | 61,242 |
2017-03-10 | $159.14 | $159.29 | $158.45 | $159.11 | $148.08 | 68,025 |
2017-03-09 | $157.59 | $158.65 | $157.59 | $158.50 | $147.52 | 60,988 |
2017-03-08 | $157.09 | $158.21 | $157.06 | $157.65 | $146.73 | 85,453 |
2017-03-07 | $156.69 | $157.78 | $156.54 | $157.00 | $146.12 | 80,088 |
2017-03-06 | $158.24 | $158.63 | $157.57 | $158.13 | $147.17 | 339,747 |
2017-03-03 | $158.17 | $158.92 | $157.95 | $158.84 | $147.83 | 84,693 |
2017-03-02 | $158.43 | $159.06 | $158.24 | $158.32 | $147.35 | 131,627 |
2017-03-01 | $158.88 | $159.15 | $157.74 | $158.74 | $147.74 | 746,644 |
2017-02-28 | $156.90 | $157.62 | $156.71 | $156.97 | $146.09 | 92,652 |
2017-02-27 | $156.23 | $157.49 | $156.23 | $157.40 | $146.49 | 144,734 |
2017-02-24 | $155.38 | $156.52 | $155.38 | $156.52 | $145.67 | 55,461 |
2017-02-23 | $154.77 | $155.87 | $154.48 | $155.65 | $144.86 | 60,300 |
2017-02-22 | $154.74 | $155.13 | $154.57 | $154.62 | $143.91 | 64,370 |
2017-02-21 | $154.38 | $155.42 | $154.38 | $154.98 | $144.24 | 67,564 |
2017-02-17 | $153.44 | $154.24 | $153.44 | $154.14 | $143.46 | 38,329 |
2017-02-16 | $154.21 | $154.40 | $152.99 | $154.01 | $143.34 | 67,878 |
2017-02-15 | $152.50 | $154.50 | $152.32 | $154.34 | $143.65 | 167,499 |
2017-02-14 | $151.22 | $152.67 | $151.22 | $152.65 | $142.07 | 34,777 |
2017-02-13 | $150.61 | $151.55 | $150.61 | $151.54 | $141.04 | 42,719 |
2017-02-10 | $150.41 | $150.93 | $150.18 | $150.53 | $140.10 | 113,252 |
2017-02-09 | $149.39 | $150.67 | $149.16 | $150.25 | $139.84 | 37,121 |
2017-02-08 | $148.73 | $149.75 | $148.73 | $149.51 | $139.15 | 37,276 |
2017-02-07 | $149.93 | $150.27 | $149.30 | $149.67 | $139.30 | 117,229 |
2017-02-06 | $149.27 | $149.67 | $149.05 | $149.66 | $139.29 | 43,710 |
2017-02-03 | $149.36 | $149.79 | $148.85 | $149.75 | $139.37 | 38,019 |
2017-02-02 | $148.31 | $148.98 | $147.80 | $148.86 | $138.54 | 93,553 |
2017-02-01 | $147.68 | $148.73 | $147.51 | $148.64 | $138.34 | 122,422 |
2017-01-31 | $144.75 | $147.55 | $144.75 | $147.54 | $137.32 | 71,699 |
2017-01-30 | $145.93 | $145.96 | $144.81 | $145.30 | $135.23 | 44,598 |
2017-01-27 | $145.05 | $146.19 | $145.05 | $146.15 | $136.02 | 78,834 |
2017-01-26 | $145.72 | $145.98 | $144.96 | $144.97 | $134.92 | 57,769 |
2017-01-25 | $144.62 | $146.00 | $144.62 | $145.78 | $135.68 | 77,048 |
2017-01-24 | $145.35 | $145.35 | $143.89 | $144.67 | $134.65 | 111,254 |
2017-01-23 | $145.92 | $146.31 | $144.94 | $145.48 | $135.40 | 96,873 |
2017-01-20 | $146.71 | $147.26 | $146.05 | $146.20 | $136.07 | 94,433 |
2017-01-19 | $147.50 | $147.50 | $146.33 | $146.69 | $136.53 | 681,125 |
2017-01-18 | $148.02 | $148.13 | $147.16 | $147.57 | $137.34 | 64,222 |
2017-01-17 | $148.01 | $148.01 | $146.55 | $147.62 | $137.39 | 81,348 |
2017-01-13 | $148.63 | $149.07 | $148.30 | $148.47 | $138.18 | 33,916 |
2017-01-12 | $147.14 | $148.33 | $147.00 | $148.25 | $137.98 | 59,006 |
2017-01-11 | $149.71 | $150.41 | $146.82 | $148.01 | $137.75 | 237,234 |
2017-01-10 | $149.23 | $150.35 | $149.05 | $149.68 | $139.31 | 56,663 |
2017-01-09 | $148.56 | $149.39 | $148.15 | $149.15 | $138.81 | 126,319 |
2017-01-06 | $147.93 | $148.73 | $147.59 | $148.30 | $138.02 | 119,056 |
2017-01-05 | $147.00 | $147.87 | $146.90 | $147.81 | $137.57 | 66,263 |
2017-01-04 | $146.17 | $147.45 | $145.99 | $147.03 | $136.84 | 98,887 |
2017-01-03 | $144.05 | $145.75 | $144.05 | $145.70 | $135.60 | 801,507 |
2016-12-30 | $144.49 | $144.72 | $143.66 | $144.13 | $134.14 | 71,323 |
2016-12-29 | $144.60 | $145.03 | $144.37 | $144.56 | $134.54 | 52,356 |
2016-12-28 | $145.75 | $145.75 | $144.42 | $144.47 | $134.46 | 58,099 |
2016-12-27 | $145.76 | $146.45 | $145.47 | $145.53 | $135.45 | 63,565 |
2016-12-23 | $144.31 | $145.51 | $144.31 | $145.50 | $135.42 | 83,667 |
2016-12-22 | $144.04 | $144.27 | $143.38 | $144.27 | $134.27 | 69,623 |
2016-12-21 | $145.06 | $145.14 | $143.84 | $144.01 | $134.03 | 70,429 |
2016-12-20 | $146.01 | $146.01 | $145.11 | $145.43 | $134.87 | 402,416 |
2016-12-19 | $146.35 | $146.87 | $145.32 | $145.42 | $134.86 | 65,166 |
2016-12-16 | $146.16 | $146.66 | $145.78 | $146.22 | $135.61 | 59,580 |
2016-12-15 | $145.33 | $146.18 | $145.20 | $146.08 | $135.48 | 670,155 |
2016-12-14 | $145.55 | $146.34 | $144.73 | $145.13 | $134.59 | 120,758 |
2016-12-13 | $145.12 | $145.83 | $145.11 | $145.56 | $134.99 | 100,478 |
2016-12-12 | $143.46 | $144.64 | $143.46 | $144.54 | $134.05 | 72,952 |
2016-12-09 | $142.78 | $144.21 | $142.78 | $143.84 | $133.40 | 114,502 |
2016-12-08 | $141.82 | $142.44 | $140.79 | $142.34 | $132.01 | 161,602 |
2016-12-07 | $142.22 | $142.24 | $140.21 | $141.94 | $131.64 | 302,304 |
2016-12-06 | $143.19 | $143.39 | $142.49 | $143.33 | $132.93 | 99,279 |
2016-12-05 | $143.47 | $143.57 | $142.29 | $142.77 | $132.41 | 76,576 |
2016-12-02 | $142.67 | $143.52 | $142.37 | $142.91 | $132.54 | 85,926 |
2016-12-01 | $143.78 | $144.72 | $142.17 | $142.47 | $132.13 | 127,357 |
2016-11-30 | $145.38 | $145.38 | $143.68 | $143.68 | $133.25 | 131,510 |
2016-11-29 | $144.78 | $145.67 | $144.78 | $145.21 | $134.67 | 122,743 |
2016-11-28 | $145.25 | $145.25 | $144.13 | $144.23 | $133.76 | 87,747 |
2016-11-25 | $145.40 | $145.64 | $145.01 | $145.57 | $135.00 | 37,130 |
2016-11-23 | $142.68 | $145.01 | $142.19 | $145.00 | $134.47 | 111,665 |
2016-11-22 | $146.73 | $146.73 | $143.39 | $144.38 | $133.90 | 183,503 |
2016-11-21 | $146.30 | $146.71 | $146.17 | $146.49 | $135.86 | 95,836 |
2016-11-18 | $147.88 | $147.88 | $145.91 | $146.04 | $135.44 | 61,682 |
2016-11-17 | $146.98 | $147.51 | $146.51 | $147.50 | $136.79 | 79,311 |
2016-11-16 | $147.64 | $147.66 | $146.58 | $146.69 | $136.04 | 65,875 |
2016-11-15 | $147.50 | $147.56 | $146.01 | $147.46 | $136.76 | 127,062 |
2016-11-14 | $147.97 | $147.97 | $146.68 | $147.05 | $136.38 | 173,436 |
2016-11-11 | $148.74 | $148.74 | $146.53 | $147.22 | $136.53 | 127,795 |
2016-11-10 | $151.36 | $151.36 | $148.02 | $149.20 | $138.37 | 324,511 |
2016-11-09 | $149.85 | $149.85 | $144.44 | $147.46 | $136.76 | 1,358,872 |
2016-11-08 | $141.69 | $143.63 | $141.24 | $142.68 | $132.32 | 159,637 |
2016-11-07 | $140.47 | $142.38 | $140.47 | $142.01 | $131.70 | 1,099,947 |
2016-11-04 | $137.62 | $139.49 | $137.49 | $138.58 | $128.52 | 144,553 |
2016-11-03 | $139.21 | $139.70 | $137.30 | $137.39 | $127.42 | 121,461 |
2016-11-02 | $139.50 | $140.42 | $138.91 | $138.91 | $128.83 | 391,433 |
2016-11-01 | $140.24 | $140.92 | $138.55 | $139.81 | $129.66 | 139,348 |
2016-10-31 | $140.84 | $141.17 | $140.35 | $140.41 | $130.22 | 109,042 |
2016-10-28 | $142.18 | $142.41 | $140.83 | $141.18 | $130.93 | 135,962 |
2016-10-27 | $144.14 | $144.56 | $143.41 | $143.66 | $133.23 | 99,173 |
2016-10-26 | $144.10 | $144.20 | $142.67 | $143.18 | $132.79 | 66,014 |
2016-10-25 | $144.34 | $145.00 | $144.21 | $144.31 | $133.83 | 66,745 |
2016-10-24 | $145.26 | $145.68 | $144.77 | $144.77 | $134.26 | 54,686 |
2016-10-21 | $145.49 | $145.49 | $144.71 | $145.02 | $134.49 | 69,750 |
2016-10-20 | $145.51 | $146.47 | $145.39 | $146.09 | $135.48 | 212,386 |
2016-10-19 | $146.07 | $146.31 | $145.41 | $145.41 | $134.85 | 63,797 |
2016-10-18 | $145.31 | $146.25 | $145.31 | $146.00 | $135.40 | 126,400 |
2016-10-17 | $144.59 | $144.81 | $143.90 | $144.37 | $133.89 | 112,832 |
2016-10-14 | $146.48 | $146.48 | $144.65 | $144.67 | $134.17 | 416,652 |
2016-10-13 | $144.98 | $146.34 | $144.36 | $145.86 | $135.27 | 99,407 |
2016-10-12 | $146.70 | $147.17 | $145.62 | $145.77 | $135.19 | 64,138 |
2016-10-11 | $149.73 | $149.73 | $146.00 | $146.66 | $136.01 | 63,011 |
2016-10-10 | $150.07 | $150.98 | $150.07 | $150.52 | $139.59 | 51,331 |
2016-10-07 | $149.96 | $150.27 | $148.84 | $149.72 | $138.85 | 57,856 |
2016-10-06 | $149.90 | $150.02 | $149.02 | $149.60 | $138.74 | 50,428 |
2016-10-05 | $150.19 | $150.89 | $150.13 | $150.44 | $139.52 | 110,337 |
2016-10-04 | $150.10 | $150.55 | $149.13 | $149.82 | $138.94 | 100,230 |
2016-10-03 | $149.74 | $150.19 | $149.03 | $150.08 | $139.19 | 180,133 |
2016-09-30 | $149.15 | $150.71 | $148.98 | $150.21 | $139.31 | 142,236 |
2016-09-29 | $151.31 | $151.56 | $148.40 | $148.79 | $137.99 | 76,723 |
2016-09-28 | $151.91 | $152.04 | $150.75 | $151.59 | $140.59 | 56,918 |
2016-09-27 | $150.62 | $151.82 | $150.37 | $151.82 | $140.80 | 85,704 |
2016-09-26 | $151.60 | $151.90 | $150.38 | $150.63 | $139.70 | 88,610 |
2016-09-23 | $153.27 | $153.65 | $152.98 | $153.01 | $141.45 | 69,454 |
2016-09-22 | $153.07 | $153.76 | $152.90 | $153.54 | $141.94 | 89,966 |
2016-09-21 | $151.29 | $152.63 | $150.43 | $152.41 | $140.89 | 113,283 |
2016-09-20 | $151.16 | $151.43 | $150.92 | $150.96 | $139.55 | 99,046 |
2016-09-19 | $151.15 | $151.61 | $150.29 | $150.42 | $139.05 | 113,757 |
2016-09-16 | $150.49 | $151.13 | $150.33 | $150.91 | $139.51 | 124,586 |
2016-09-15 | $149.07 | $151.18 | $148.60 | $150.76 | $139.37 | 170,278 |
2016-09-14 | $148.21 | $150.14 | $148.21 | $149.09 | $137.83 | 229,784 |
2016-09-13 | $150.05 | $150.05 | $148.25 | $148.92 | $137.67 | 140,210 |
2016-09-12 | $147.72 | $151.35 | $147.72 | $151.09 | $139.67 | 153,787 |
2016-09-09 | $150.79 | $150.90 | $148.62 | $148.62 | $137.39 | 290,623 |
2016-09-08 | $151.04 | $151.86 | $150.95 | $151.76 | $140.29 | 122,982 |
2016-09-07 | $151.31 | $152.02 | $151.05 | $151.47 | $140.03 | 116,724 |
2016-09-06 | $150.85 | $151.75 | $150.85 | $151.42 | $139.98 | 231,966 |
2016-09-02 | $150.59 | $151.05 | $150.38 | $150.80 | $139.41 | 163,606 |
2016-09-01 | $150.51 | $151.12 | $149.83 | $150.56 | $139.18 | 675,386 |
2016-08-31 | $151.12 | $151.40 | $150.39 | $150.89 | $139.49 | 78,210 |
2016-08-30 | $151.74 | $152.09 | $151.13 | $151.38 | $139.94 | 110,295 |
2016-08-29 | $151.65 | $152.32 | $151.35 | $151.95 | $140.47 | 86,805 |
2016-08-26 | $150.24 | $152.25 | $150.24 | $151.54 | $140.09 | 108,598 |
2016-08-25 | $151.94 | $152.36 | $150.26 | $151.00 | $139.59 | 74,889 |
2016-08-24 | $154.64 | $155.00 | $151.80 | $152.11 | $140.62 | 72,635 |
2016-08-23 | $154.91 | $155.51 | $154.57 | $154.70 | $143.01 | 160,122 |
2016-08-22 | $154.24 | $154.96 | $154.02 | $154.53 | $142.85 | 81,997 |
2016-08-19 | $153.67 | $154.04 | $153.25 | $153.98 | $142.35 | 60,609 |
2016-08-18 | $153.88 | $154.34 | $153.67 | $154.08 | $142.44 | 61,157 |
2016-08-17 | $153.96 | $154.06 | $153.04 | $153.94 | $142.31 | 84,201 |
2016-08-16 | $154.90 | $154.99 | $153.73 | $153.73 | $142.11 | 75,652 |
2016-08-15 | $154.96 | $155.54 | $154.96 | $155.25 | $143.52 | 39,138 |
2016-08-12 | $155.01 | $155.01 | $154.35 | $154.92 | $143.21 | 60,584 |
2016-08-11 | $154.61 | $155.38 | $154.44 | $155.21 | $143.48 | 57,622 |
2016-08-10 | $154.93 | $154.93 | $153.93 | $154.27 | $142.61 | 68,893 |
2016-08-09 | $154.88 | $155.62 | $154.84 | $155.12 | $143.40 | 120,607 |
2016-08-08 | $156.10 | $156.11 | $154.31 | $154.73 | $143.04 | 69,344 |
2016-08-05 | $155.85 | $156.15 | $155.33 | $156.09 | $144.30 | 72,654 |
2016-08-04 | $156.40 | $156.40 | $155.64 | $155.73 | $143.96 | 62,073 |
2016-08-03 | $156.08 | $156.38 | $155.69 | $156.08 | $144.29 | 70,377 |
2016-08-02 | $157.17 | $157.17 | $155.38 | $156.39 | $144.57 | 259,138 |
2016-08-01 | $156.73 | $157.77 | $156.51 | $157.13 | $145.26 | 736,989 |
2016-07-29 | $155.22 | $156.25 | $155.20 | $156.08 | $144.29 | 86,471 |
2016-07-28 | $155.52 | $155.92 | $154.73 | $155.52 | $143.77 | 53,184 |
2016-07-27 | $154.81 | $155.81 | $154.41 | $155.51 | $143.76 | 77,041 |
2016-07-26 | $154.51 | $155.05 | $154.30 | $154.84 | $143.14 | 61,220 |
2016-07-25 | $155.13 | $155.31 | $154.12 | $155.04 | $143.33 | 50,219 |
2016-07-22 | $155.08 | $155.41 | $154.44 | $155.24 | $143.51 | 72,984 |
2016-07-21 | $154.52 | $155.27 | $154.22 | $154.91 | $143.21 | 86,119 |
2016-07-20 | $153.25 | $154.66 | $153.25 | $154.31 | $142.65 | 84,409 |
2016-07-19 | $153.32 | $153.64 | $152.47 | $152.86 | $141.31 | 60,730 |
2016-07-18 | $153.30 | $153.57 | $152.77 | $153.29 | $141.71 | 52,798 |
2016-07-15 | $153.70 | $154.21 | $153.06 | $153.24 | $141.66 | 88,220 |
2016-07-14 | $153.24 | $153.61 | $152.63 | $153.17 | $141.60 | 57,604 |
2016-07-13 | $152.89 | $153.58 | $152.58 | $152.67 | $141.13 | 140,304 |
2016-07-12 | $152.51 | $153.15 | $152.43 | $152.81 | $141.26 | 209,717 |
2016-07-11 | $152.77 | $153.12 | $152.15 | $152.15 | $140.65 | 74,541 |
2016-07-08 | $151.03 | $152.71 | $150.66 | $152.43 | $140.91 | 106,923 |
2016-07-07 | $150.87 | $151.30 | $150.10 | $150.69 | $139.30 | 92,583 |
2016-07-06 | $148.76 | $151.05 | $148.76 | $150.90 | $139.50 | 109,777 |
2016-07-05 | $148.84 | $149.62 | $148.65 | $149.13 | $137.86 | 294,487 |
2016-07-01 | $148.33 | $149.60 | $148.15 | $149.37 | $138.08 | 73,153 |
2016-06-30 | $147.01 | $148.35 | $146.52 | $148.31 | $137.10 | 112,351 |
2016-06-29 | $145.49 | $147.37 | $145.37 | $146.97 | $135.87 | 130,763 |
2016-06-28 | $142.76 | $144.38 | $141.94 | $144.33 | $133.43 | 114,073 |
2016-06-27 | $142.63 | $143.09 | $140.87 | $141.43 | $130.74 | 163,266 |
2016-06-24 | $143.00 | $145.84 | $143.00 | $143.64 | $132.79 | 141,422 |
2016-06-23 | $147.38 | $147.88 | $146.79 | $147.84 | $136.67 | 58,372 |
2016-06-22 | $145.63 | $147.55 | $145.57 | $145.97 | $134.94 | 72,713 |
2016-06-21 | $146.58 | $146.77 | $145.19 | $145.53 | $134.53 | 239,155 |
2016-06-20 | $146.75 | $147.52 | $146.42 | $146.53 | $135.01 | 44,433 |
2016-06-17 | $146.71 | $147.01 | $145.16 | $145.52 | $134.08 | 79,185 |
2016-06-16 | $146.23 | $147.35 | $145.54 | $147.19 | $135.61 | 108,846 |
2016-06-15 | $147.93 | $148.35 | $146.64 | $146.77 | $135.23 | 86,709 |
2016-06-14 | $146.97 | $147.67 | $146.40 | $147.67 | $136.06 | 64,389 |
2016-06-13 | $147.98 | $149.28 | $147.42 | $147.42 | $135.83 | 69,172 |
2016-06-10 | $149.00 | $149.23 | $148.01 | $148.57 | $136.89 | 53,839 |
2016-06-09 | $150.11 | $151.00 | $149.68 | $150.06 | $138.26 | 64,970 |
2016-06-08 | $149.65 | $150.63 | $149.55 | $150.52 | $138.68 | 62,938 |
2016-06-07 | $150.07 | $150.34 | $149.42 | $149.85 | $138.06 | 50,581 |
2016-06-06 | $149.73 | $151.05 | $149.63 | $150.82 | $138.96 | 43,065 |
2016-06-03 | $150.26 | $150.49 | $148.73 | $149.91 | $138.12 | 70,105 |
2016-06-02 | $148.56 | $150.55 | $148.56 | $150.55 | $138.71 | 242,754 |
2016-06-01 | $147.71 | $148.87 | $147.42 | $148.59 | $136.90 | 73,422 |
2016-05-31 | $148.15 | $148.33 | $147.47 | $148.03 | $136.39 | 64,621 |
2016-05-27 | $147.17 | $147.90 | $147.10 | $147.73 | $136.11 | 73,451 |
2016-05-26 | $146.72 | $147.22 | $146.48 | $146.92 | $135.37 | 49,386 |
2016-05-25 | $146.32 | $147.31 | $146.32 | $147.05 | $135.49 | 174,693 |
2016-05-24 | $144.31 | $146.27 | $144.31 | $146.12 | $134.63 | 76,408 |
2016-05-23 | $144.15 | $144.51 | $143.84 | $143.84 | $132.53 | 62,295 |
2016-05-20 | $143.59 | $144.83 | $143.44 | $144.36 | $133.01 | 67,269 |
2016-05-19 | $143.41 | $143.73 | $142.02 | $142.99 | $131.74 | 75,872 |
2016-05-18 | $143.50 | $144.90 | $143.31 | $144.18 | $132.84 | 102,873 |
2016-05-17 | $144.99 | $145.28 | $143.14 | $143.68 | $132.38 | 97,563 |
2016-05-16 | $142.87 | $145.45 | $142.87 | $145.32 | $133.89 | 143,483 |
2016-05-13 | $142.90 | $143.99 | $142.90 | $143.14 | $131.88 | 80,375 |
2016-05-12 | $144.71 | $144.71 | $142.45 | $143.21 | $131.95 | 72,348 |
2016-05-11 | $146.22 | $146.25 | $144.26 | $144.26 | $132.91 | 98,696 |
2016-05-10 | $145.36 | $146.08 | $144.92 | $146.05 | $134.56 | 135,697 |
2016-05-09 | $143.13 | $145.25 | $143.13 | $144.85 | $133.46 | 50,609 |
2016-05-06 | $143.40 | $143.77 | $141.96 | $143.09 | $131.84 | 49,287 |
2016-05-05 | $143.30 | $144.10 | $143.13 | $143.81 | $132.50 | 51,269 |
2016-05-04 | $144.06 | $144.08 | $143.01 | $143.33 | $132.06 | 78,808 |
2016-05-03 | $144.90 | $145.82 | $144.44 | $144.91 | $133.51 | 66,657 |
2016-05-02 | $145.15 | $145.55 | $144.29 | $145.49 | $134.05 | 67,102 |
2016-04-29 | $145.90 | $145.90 | $143.82 | $144.70 | $133.32 | 102,916 |
2016-04-28 | $146.65 | $148.56 | $146.32 | $146.92 | $135.37 | 107,455 |
2016-04-27 | $147.90 | $148.25 | $147.04 | $147.59 | $135.98 | 77,749 |
2016-04-26 | $148.58 | $148.61 | $147.33 | $147.80 | $136.18 | 58,550 |
2016-04-25 | $148.42 | $148.88 | $148.04 | $148.46 | $136.78 | 57,491 |
2016-04-22 | $148.82 | $149.40 | $148.20 | $149.14 | $137.41 | 65,299 |
2016-04-21 | $147.65 | $149.00 | $147.65 | $148.70 | $137.01 | 113,986 |
2016-04-20 | $147.27 | $148.47 | $147.05 | $147.81 | $136.19 | 91,781 |
2016-04-19 | $146.89 | $147.81 | $146.31 | $146.91 | $135.36 | 205,820 |
2016-04-18 | $144.96 | $146.78 | $144.96 | $146.66 | $135.13 | 490,026 |
2016-04-15 | $145.73 | $145.73 | $144.55 | $145.36 | $133.93 | 330,192 |
2016-04-14 | $145.41 | $146.01 | $145.09 | $145.51 | $134.07 | 50,412 |
2016-04-13 | $144.69 | $145.55 | $144.17 | $145.36 | $133.93 | 67,549 |
2016-04-12 | $142.83 | $144.19 | $142.70 | $143.87 | $132.56 | 84,835 |
2016-04-11 | $144.31 | $144.37 | $142.47 | $142.72 | $131.50 | 100,465 |
2016-04-08 | $145.26 | $145.37 | $143.18 | $143.78 | $132.47 | 101,025 |
2016-04-07 | $145.29 | $146.03 | $143.74 | $144.52 | $133.15 | 162,410 |
2016-04-06 | $142.19 | $146.08 | $142.18 | $146.02 | $134.54 | 104,848 |
2016-04-05 | $142.11 | $142.88 | $141.73 | $142.05 | $130.88 | 119,454 |
2016-04-04 | $142.58 | $144.36 | $142.58 | $143.77 | $132.46 | 74,020 |
2016-04-01 | $139.83 | $142.60 | $139.71 | $142.42 | $131.22 | 77,909 |
2016-03-31 | $140.48 | $141.47 | $140.40 | $140.55 | $129.50 | 292,925 |
2016-03-30 | $141.13 | $141.78 | $140.26 | $140.46 | $129.41 | 76,124 |
2016-03-29 | $138.73 | $140.64 | $138.18 | $140.58 | $129.52 | 113,368 |
2016-03-28 | $139.56 | $139.64 | $138.66 | $138.86 | $127.94 | 71,660 |
2016-03-24 | $138.92 | $139.88 | $138.37 | $139.29 | $128.34 | 44,639 |
2016-03-23 | $140.25 | $140.73 | $139.27 | $139.44 | $128.47 | 97,837 |
2016-03-22 | $138.87 | $141.23 | $138.87 | $140.88 | $129.45 | 69,658 |
2016-03-21 | $138.27 | $139.57 | $138.27 | $139.41 | $128.10 | 79,617 |
2016-03-18 | $137.25 | $138.86 | $136.76 | $138.55 | $127.31 | 107,082 |
2016-03-17 | $137.98 | $138.06 | $135.32 | $136.84 | $125.74 | 116,361 |
2016-03-16 | $138.45 | $139.19 | $137.20 | $138.22 | $127.01 | 117,826 |
2016-03-15 | $139.99 | $140.20 | $138.38 | $138.71 | $127.46 | 75,597 |
2016-03-14 | $141.09 | $141.68 | $140.85 | $141.16 | $129.71 | 49,834 |
2016-03-11 | $139.82 | $141.75 | $139.77 | $141.63 | $130.14 | 356,901 |
2016-03-10 | $139.34 | $140.53 | $137.79 | $138.79 | $127.53 | 135,744 |
2016-03-09 | $139.42 | $139.48 | $137.87 | $138.84 | $127.58 | 117,251 |
2016-03-08 | $140.06 | $140.06 | $138.57 | $138.76 | $127.51 | 118,858 |
2016-03-07 | $138.28 | $141.13 | $138.28 | $140.63 | $129.22 | 141,239 |
2016-03-04 | $139.58 | $140.37 | $138.89 | $139.40 | $128.09 | 148,161 |
2016-03-03 | $139.90 | $139.90 | $138.51 | $139.68 | $128.35 | 96,705 |
2016-03-02 | $139.52 | $140.17 | $139.22 | $140.16 | $128.79 | 122,008 |
2016-03-01 | $137.46 | $139.85 | $136.68 | $139.85 | $128.51 | 150,607 |
2016-02-29 | $138.78 | $138.83 | $136.71 | $136.71 | $125.62 | 121,705 |
2016-02-26 | $139.60 | $140.21 | $138.80 | $138.89 | $127.63 | 128,221 |
2016-02-25 | $137.76 | $139.06 | $137.40 | $139.04 | $127.76 | 110,620 |
2016-02-24 | $135.42 | $137.50 | $134.50 | $137.32 | $126.18 | 122,586 |
2016-02-23 | $137.64 | $138.36 | $136.78 | $136.81 | $125.71 | 93,855 |
2016-02-22 | $137.06 | $138.03 | $137.06 | $137.95 | $126.76 | 101,811 |
2016-02-19 | $135.46 | $136.37 | $135.10 | $136.11 | $125.07 | 97,960 |
2016-02-18 | $137.42 | $137.74 | $135.76 | $136.05 | $125.02 | 129,934 |
2016-02-17 | $136.05 | $137.21 | $135.32 | $137.18 | $126.05 | 94,149 |
2016-02-16 | $133.75 | $135.12 | $133.56 | $135.06 | $124.11 | 106,937 |
2016-02-12 | $131.46 | $132.50 | $130.23 | $132.47 | $121.73 | 102,062 |
2016-02-11 | $130.40 | $131.43 | $129.61 | $130.63 | $120.04 | 195,305 |
2016-02-10 | $132.90 | $135.00 | $132.59 | $132.84 | $122.07 | 486,364 |
2016-02-09 | $129.17 | $132.96 | $129.10 | $131.75 | $121.07 | 453,525 |
2016-02-08 | $131.27 | $131.57 | $129.12 | $130.71 | $120.11 | 190,173 |
2016-02-05 | $134.93 | $135.17 | $132.22 | $132.84 | $122.07 | 329,039 |
2016-02-04 | $135.62 | $137.13 | $134.51 | $135.68 | $124.68 | 715,883 |
2016-02-03 | $135.94 | $136.36 | $133.01 | $136.23 | $125.18 | 266,316 |
2016-02-02 | $135.99 | $136.80 | $135.09 | $135.50 | $124.51 | 95,593 |
2016-02-01 | $136.24 | $138.17 | $135.52 | $137.49 | $126.34 | 426,772 |
2016-01-29 | $134.96 | $137.07 | $134.59 | $137.07 | $125.95 | 106,064 |
2016-01-28 | $138.62 | $138.62 | $134.05 | $134.73 | $123.80 | 295,490 |
2016-01-27 | $139.82 | $141.05 | $137.30 | $138.17 | $126.96 | 114,526 |
2016-01-26 | $139.13 | $140.10 | $137.76 | $139.89 | $128.54 | 95,053 |
2016-01-25 | $139.56 | $140.77 | $138.75 | $138.87 | $127.61 | 639,230 |
2016-01-22 | $140.07 | $140.46 | $139.20 | $140.26 | $128.88 | 101,600 |
2016-01-21 | $138.72 | $139.47 | $136.73 | $137.83 | $126.65 | 155,176 |
2016-01-20 | $135.77 | $139.98 | $133.89 | $138.64 | $127.40 | 379,318 |
2016-01-19 | $139.73 | $140.38 | $136.54 | $137.96 | $126.77 | 190,554 |
2016-01-15 | $136.57 | $138.90 | $136.37 | $138.45 | $127.22 | 223,612 |
2016-01-14 | $137.30 | $141.30 | $136.00 | $140.43 | $129.04 | 159,342 |
2016-01-13 | $141.80 | $142.31 | $136.75 | $136.87 | $125.77 | 135,744 |
2016-01-12 | $140.64 | $142.48 | $138.86 | $141.36 | $129.90 | 149,691 |
2016-01-11 | $141.96 | $142.15 | $137.59 | $139.63 | $128.31 | 193,825 |
2016-01-08 | $144.48 | $144.69 | $141.05 | $141.28 | $129.82 | 94,873 |
2016-01-07 | $143.88 | $145.39 | $143.01 | $143.35 | $131.72 | 177,019 |
2016-01-06 | $145.88 | $147.65 | $145.44 | $146.48 | $134.60 | 199,636 |
2016-01-05 | $147.53 | $148.56 | $147.29 | $147.84 | $135.85 | 116,472 |
2016-01-04 | $147.33 | $147.68 | $145.87 | $147.14 | $135.21 | 200,523 |
2015-12-31 | $150.80 | $151.52 | $150.01 | $150.01 | $137.84 | 280,843 |
2015-12-30 | $149.85 | $152.20 | $149.81 | $151.35 | $139.08 | 131,757 |
2015-12-29 | $151.05 | $152.34 | $151.05 | $152.03 | $139.70 | 122,329 |
2015-12-28 | $151.66 | $151.70 | $151.02 | $151.46 | $138.01 | 52,641 |
2015-12-24 | $151.61 | $152.61 | $151.61 | $152.23 | $138.71 | 55,588 |
2015-12-23 | $151.75 | $152.84 | $151.74 | $152.59 | $138.53 | 231,364 |
2015-12-22 | $150.36 | $151.11 | $149.66 | $150.86 | $136.96 | 92,503 |
2015-12-21 | $149.76 | $149.95 | $148.86 | $149.90 | $136.08 | 54,155 |
2015-12-18 | $150.05 | $150.23 | $148.69 | $148.69 | $134.99 | 79,848 |
2015-12-17 | $152.84 | $152.84 | $150.71 | $150.71 | $136.82 | 108,242 |
2015-12-16 | $151.30 | $152.72 | $149.94 | $152.46 | $138.41 | 110,709 |
2015-12-15 | $149.30 | $150.99 | $149.30 | $150.37 | $136.51 | 100,110 |
2015-12-14 | $147.41 | $148.24 | $145.85 | $148.13 | $134.48 | 144,280 |
2015-12-11 | $148.00 | $148.66 | $147.23 | $147.33 | $133.75 | 152,935 |
2015-12-10 | $148.95 | $150.77 | $148.70 | $149.77 | $135.97 | 86,007 |
2015-12-09 | $149.62 | $150.97 | $148.17 | $148.66 | $134.96 | 128,591 |
2015-12-08 | $148.86 | $150.69 | $148.65 | $150.27 | $136.42 | 115,842 |
2015-12-07 | $150.90 | $151.25 | $149.14 | $149.78 | $135.97 | 108,925 |
2015-12-04 | $147.96 | $151.13 | $147.96 | $150.98 | $137.06 | 102,399 |
2015-12-03 | $151.53 | $151.53 | $146.96 | $147.56 | $133.96 | 231,491 |
2015-12-02 | $152.37 | $153.00 | $150.88 | $151.09 | $137.16 | 186,361 |
2015-12-01 | $150.95 | $152.41 | $150.29 | $152.34 | $138.30 | 218,583 |
2015-11-30 | $152.18 | $152.18 | $149.87 | $149.91 | $136.09 | 379,177 |
2015-11-27 | $152.11 | $152.30 | $151.69 | $152.11 | $138.09 | 82,459 |
2015-11-25 | $151.05 | $151.96 | $151.05 | $151.71 | $137.73 | 205,326 |
2015-11-24 | $149.58 | $150.94 | $149.37 | $150.77 | $136.87 | 175,713 |
2015-11-23 | $150.33 | $151.29 | $149.99 | $150.49 | $136.62 | 143,789 |
2015-11-20 | $150.16 | $151.37 | $150.08 | $150.64 | $136.76 | 143,358 |
2015-11-19 | $151.12 | $151.18 | $149.34 | $149.58 | $135.79 | 138,636 |
2015-11-18 | $149.81 | $152.19 | $149.53 | $152.11 | $138.09 | 185,402 |
2015-11-17 | $148.59 | $150.17 | $148.17 | $149.14 | $135.39 | 175,898 |
2015-11-16 | $146.55 | $148.49 | $145.74 | $148.40 | $134.72 | 166,465 |
2015-11-13 | $146.80 | $148.11 | $146.67 | $146.90 | $133.36 | 102,687 |
2015-11-12 | $149.01 | $149.44 | $146.97 | $146.97 | $133.42 | 136,826 |
2015-11-11 | $151.50 | $151.54 | $149.55 | $149.55 | $135.77 | 157,431 |
2015-11-10 | $150.34 | $151.49 | $150.01 | $151.31 | $137.36 | 162,508 |
2015-11-09 | $150.70 | $150.88 | $149.49 | $150.36 | $136.50 | 983,066 |
2015-11-06 | $150.88 | $151.36 | $149.50 | $151.27 | $137.33 | 104,812 |
2015-11-05 | $152.32 | $152.36 | $150.44 | $151.88 | $137.88 | 176,376 |
2015-11-04 | $153.59 | $153.60 | $151.49 | $152.59 | $138.53 | 176,296 |
2015-11-03 | $152.93 | $153.37 | $151.84 | $152.84 | $138.75 | 107,665 |
2015-11-02 | $150.68 | $153.46 | $150.68 | $153.34 | $139.21 | 92,083 |
2015-10-30 | $151.35 | $151.61 | $150.00 | $150.03 | $136.20 | 247,543 |
2015-10-29 | $150.84 | $152.38 | $149.41 | $150.77 | $136.87 | 141,224 |
2015-10-28 | $148.93 | $150.45 | $147.31 | $150.41 | $136.55 | 207,754 |
2015-10-27 | $146.80 | $148.92 | $146.80 | $148.87 | $135.15 | 145,756 |
2015-10-26 | $145.20 | $147.24 | $144.80 | $146.22 | $132.74 | 368,658 |
2015-10-23 | $143.44 | $146.32 | $143.43 | $145.61 | $132.19 | 539,481 |
2015-10-22 | $143.63 | $143.82 | $140.60 | $142.48 | $129.35 | 192,845 |
2015-10-21 | $145.79 | $146.19 | $141.09 | $143.64 | $130.40 | 686,189 |
2015-10-20 | $147.01 | $147.20 | $144.42 | $144.99 | $131.63 | 73,922 |
2015-10-19 | $146.46 | $147.73 | $145.51 | $147.31 | $133.73 | 182,320 |
2015-10-16 | $145.96 | $147.09 | $145.53 | $146.76 | $133.23 | 79,333 |
2015-10-15 | $141.22 | $145.61 | $141.22 | $145.55 | $132.13 | 114,785 |
2015-10-14 | $142.85 | $144.17 | $141.79 | $142.08 | $128.98 | 233,665 |
2015-10-13 | $143.68 | $145.50 | $142.13 | $142.30 | $129.18 | 135,889 |
2015-10-12 | $143.66 | $144.74 | $143.14 | $144.26 | $130.96 | 97,184 |
2015-10-09 | $143.42 | $144.61 | $142.80 | $144.07 | $130.79 | 342,353 |
2015-10-08 | $142.33 | $143.63 | $140.59 | $143.24 | $130.04 | 259,165 |
2015-10-07 | $141.95 | $143.82 | $140.25 | $143.01 | $129.83 | 480,702 |
2015-10-06 | $144.89 | $144.89 | $138.70 | $141.02 | $128.02 | 804,281 |
2015-10-05 | $145.63 | $146.02 | $143.23 | $144.59 | $131.26 | 2,040,035 |
2015-10-02 | $139.75 | $144.39 | $138.82 | $144.39 | $131.08 | 308,518 |
2015-10-01 | $140.10 | $141.29 | $138.84 | $141.27 | $128.25 | 369,786 |
2015-09-30 | $138.90 | $140.30 | $138.01 | $139.92 | $127.02 | 411,555 |
2015-09-29 | $136.18 | $139.30 | $135.26 | $136.73 | $124.13 | 508,998 |
2015-09-28 | $140.62 | $140.74 | $134.39 | $135.75 | $123.24 | 609,511 |
2015-09-25 | $147.40 | $147.40 | $140.38 | $141.72 | $128.66 | 683,743 |
2015-09-24 | $146.87 | $147.44 | $144.79 | $146.49 | $132.56 | 349,101 |
2015-09-23 | $148.34 | $149.51 | $147.43 | $148.22 | $134.12 | 235,770 |
2015-09-22 | $147.45 | $148.58 | $146.72 | $148.34 | $134.23 | 121,809 |
2015-09-21 | $152.64 | $153.24 | $148.48 | $149.47 | $135.25 | 219,310 |
2015-09-18 | $152.53 | $153.55 | $151.81 | $152.07 | $137.60 | 199,293 |
2015-09-17 | $152.84 | $156.35 | $152.84 | $154.34 | $139.66 | 325,126 |
2015-09-16 | $152.62 | $153.00 | $151.30 | $152.81 | $138.27 | 596,030 |
2015-09-15 | $150.94 | $152.84 | $150.57 | $152.48 | $137.98 | 191,600 |
2015-09-14 | $150.98 | $151.29 | $149.66 | $150.46 | $136.15 | 143,563 |
2015-09-11 | $149.17 | $150.96 | $148.88 | $150.96 | $136.60 | 474,999 |
2015-09-10 | $148.15 | $150.92 | $148.13 | $149.80 | $135.55 | 326,192 |
2015-09-09 | $152.51 | $152.51 | $148.04 | $148.41 | $134.29 | 510,611 |
2015-09-08 | $149.07 | $150.82 | $148.25 | $150.75 | $136.41 | 129,995 |
iShares U.S. Healthcare ETF (IYH) News Headlines
Jim Cramer says investors shouldn't chase Monday's market rally — here's why
The move up in stocks is too indiscriminate and likely neglecting real risks.
cnbc.com May 12, 2025Recent iShares U.S. Healthcare ETF (IYH) News
Similar Companies to iShares U.S. Healthcare ETF (IYH) 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 | -- | -- | -- |