iShares U.S. Consumer Staples ETF (IYK) Exchange: NYSE ARCA
Data as of April 25, 2024
$66.96 ($-0.24) -0.36%
iShares U.S. Consumer Staples ETF - Daily Information
Click for more stock information on iShares U.S. Consumer Staples ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $67.20 |
Previous Close | $66.96 |
High | $67.76 |
Low | $66.80 |
Adjusted Open | $67.20 |
Previous Adjusted Close | $66.96 |
Adjusted High | $67.76 |
Adjusted Low | $66.80 |
About iShares U.S. Consumer Staples ETF (IYK)
The Fund seeks to track the investment results of the Dow Jones U.S. Consumer Goods Index (the “Underlying Index”), which measures the performance of the consumer goods 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 consumer goods 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. Consumer Staples ETF (IYK)
Historical Stock Data for iShares U.S. Consumer Staples ETF (IYK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $67.20 | $67.76 | $66.80 | $66.96 | $66.96 | 101,200 |
2024-04-24 | $66.05 | $67.22 | $65.76 | $67.20 | $67.20 | 79,438 |
2024-04-23 | $66.51 | $66.63 | $66.39 | $66.54 | $66.54 | 58,063 |
2024-04-22 | $65.90 | $66.58 | $65.67 | $66.42 | $66.42 | 51,220 |
2024-04-19 | $64.82 | $65.81 | $64.82 | $65.81 | $65.81 | 86,691 |
2024-04-18 | $64.62 | $65.05 | $64.62 | $64.97 | $64.97 | 106,018 |
2024-04-17 | $64.44 | $64.58 | $64.16 | $64.52 | $64.52 | 79,197 |
2024-04-16 | $64.27 | $64.48 | $64.12 | $64.24 | $64.24 | 81,944 |
2024-04-15 | $64.53 | $64.66 | $63.95 | $64.04 | $64.04 | 66,708 |
2024-04-12 | $64.57 | $64.75 | $64.08 | $64.16 | $64.16 | 786,675 |
2024-04-11 | $65.47 | $65.47 | $64.78 | $64.83 | $64.83 | 54,720 |
2024-04-10 | $65.30 | $65.45 | $65.00 | $65.29 | $65.29 | 58,927 |
2024-04-09 | $65.77 | $65.81 | $65.44 | $65.80 | $65.80 | 44,084 |
2024-04-08 | $65.54 | $65.78 | $65.53 | $65.60 | $65.60 | 40,455 |
2024-04-05 | $65.54 | $65.79 | $65.35 | $65.61 | $65.61 | 53,568 |
2024-04-04 | $66.15 | $66.26 | $65.50 | $65.56 | $65.56 | 166,477 |
2024-04-03 | $66.57 | $66.59 | $65.87 | $65.96 | $65.96 | 52,538 |
2024-04-02 | $66.86 | $67.06 | $66.58 | $66.71 | $66.71 | 87,277 |
2024-04-01 | $67.61 | $67.61 | $67.10 | $67.14 | $67.14 | 60,310 |
2024-03-28 | $67.68 | $67.85 | $67.59 | $67.63 | $67.63 | 54,491 |
2024-03-27 | $67.22 | $67.58 | $67.22 | $67.54 | $67.54 | 52,896 |
2024-03-26 | $66.88 | $67.02 | $66.79 | $66.89 | $66.89 | 47,658 |
2024-03-25 | $66.99 | $67.14 | $66.72 | $66.80 | $66.80 | 73,018 |
2024-03-22 | $67.06 | $67.21 | $66.87 | $66.94 | $66.94 | 69,496 |
2024-03-21 | $67.09 | $67.26 | $66.78 | $67.06 | $67.06 | 72,250 |
2024-03-20 | $67.27 | $67.44 | $67.07 | $67.33 | $67.04 | 63,904 |
2024-03-19 | $66.98 | $67.29 | $66.98 | $67.25 | $66.96 | 68,930 |
2024-03-18 | $66.56 | $67.19 | $66.56 | $66.89 | $66.61 | 51,131 |
2024-03-15 | $66.15 | $66.53 | $66.00 | $66.46 | $66.18 | 65,845 |
2024-03-14 | $66.69 | $66.70 | $66.15 | $66.39 | $66.11 | 764,448 |
2024-03-13 | $66.53 | $66.80 | $66.53 | $66.63 | $66.35 | 49,766 |
2024-03-12 | $66.31 | $66.50 | $66.17 | $66.36 | $66.08 | 78,584 |
2024-03-11 | $65.81 | $66.32 | $65.81 | $66.23 | $65.95 | 83,641 |
2024-03-08 | $65.36 | $65.88 | $65.20 | $65.71 | $65.43 | 159,668 |
2024-03-07 | $65.32 | $65.53 | $65.27 | $65.50 | $65.22 | 48,730 |
2024-03-06 | $194.75 | $196.05 | $194.75 | $195.46 | $64.88 | 120,525 |
2024-03-05 | $194.99 | $195.86 | $194.12 | $194.36 | $64.51 | 118,149 |
2024-03-04 | $194.40 | $195.29 | $194.07 | $195.08 | $64.75 | 111,462 |
2024-03-01 | $195.44 | $195.44 | $194.18 | $194.85 | $64.67 | 100,203 |
2024-02-29 | $195.90 | $196.30 | $194.84 | $195.72 | $64.96 | 48,291 |
2024-02-28 | $195.58 | $195.63 | $194.75 | $195.49 | $64.89 | 62,541 |
2024-02-27 | $195.53 | $195.84 | $195.01 | $195.47 | $64.88 | 81,861 |
2024-02-26 | $196.81 | $196.86 | $195.64 | $195.82 | $65.00 | 66,591 |
2024-02-23 | $196.05 | $197.68 | $196.05 | $197.13 | $65.43 | 60,657 |
2024-02-22 | $195.27 | $196.46 | $194.25 | $196.25 | $65.14 | 69,990 |
2024-02-21 | $195.57 | $196.03 | $195.15 | $195.99 | $65.05 | 47,307 |
2024-02-20 | $193.79 | $195.88 | $193.79 | $194.86 | $64.68 | 110,082 |
2024-02-16 | $192.91 | $193.97 | $192.33 | $193.25 | $64.14 | 82,284 |
2024-02-15 | $192.55 | $193.53 | $192.53 | $193.17 | $64.12 | 88,989 |
2024-02-14 | $192.43 | $192.43 | $191.05 | $192.09 | $63.76 | 85,347 |
2024-02-13 | $194.03 | $194.85 | $191.55 | $192.69 | $63.96 | 110,319 |
2024-02-12 | $192.87 | $194.28 | $192.26 | $194.13 | $64.43 | 81,357 |
2024-02-09 | $193.95 | $193.95 | $192.44 | $192.84 | $64.01 | 117,702 |
2024-02-08 | $194.43 | $195.03 | $193.58 | $194.47 | $64.55 | 147,966 |
2024-02-07 | $195.71 | $196.11 | $195.14 | $195.30 | $64.82 | 60,543 |
2024-02-06 | $194.75 | $195.65 | $194.57 | $195.22 | $64.80 | 62,562 |
2024-02-05 | $195.86 | $195.86 | $194.72 | $194.72 | $64.63 | 160,269 |
2024-02-02 | $197.21 | $197.21 | $195.71 | $196.36 | $65.18 | 81,420 |
2024-02-01 | $194.17 | $197.48 | $193.24 | $197.39 | $65.52 | 132,753 |
2024-01-31 | $194.40 | $195.04 | $193.17 | $193.39 | $64.19 | 192,222 |
2024-01-30 | $193.17 | $194.54 | $192.69 | $194.38 | $64.52 | 114,219 |
2024-01-29 | $192.50 | $193.26 | $192.23 | $193.22 | $64.13 | 105,393 |
2024-01-26 | $191.81 | $192.54 | $191.81 | $192.28 | $63.82 | 74,565 |
2024-01-25 | $190.13 | $191.56 | $189.84 | $191.56 | $63.58 | 176,328 |
2024-01-24 | $192.20 | $192.20 | $189.94 | $189.94 | $63.04 | 70,038 |
2024-01-23 | $190.67 | $192.72 | $190.67 | $192.38 | $63.85 | 142,212 |
2024-01-22 | $190.40 | $190.73 | $189.63 | $189.92 | $63.04 | 114,678 |
2024-01-19 | $191.92 | $191.92 | $190.32 | $190.79 | $63.33 | 192,033 |
2024-01-18 | $191.69 | $191.88 | $190.45 | $191.76 | $63.65 | 124,875 |
2024-01-17 | $191.80 | $193.22 | $191.80 | $192.31 | $63.83 | 107,898 |
2024-01-16 | $193.66 | $193.66 | $191.98 | $192.70 | $63.96 | 121,998 |
2024-01-12 | $193.53 | $194.17 | $193.22 | $193.72 | $193.72 | 23,412 |
2024-01-11 | $193.32 | $193.60 | $192.40 | $193.45 | $193.45 | 39,141 |
2024-01-10 | $194.12 | $194.57 | $192.83 | $193.32 | $193.32 | 17,113 |
2024-01-09 | $193.21 | $194.11 | $192.72 | $194.11 | $194.11 | 59,178 |
2024-01-08 | $193.07 | $194.09 | $192.78 | $193.94 | $193.94 | 30,081 |
2024-01-05 | $193.36 | $194.09 | $192.07 | $192.96 | $192.96 | 24,253 |
2024-01-04 | $193.66 | $194.93 | $193.55 | $193.66 | $193.66 | 38,220 |
2024-01-03 | $195.06 | $195.61 | $193.90 | $194.04 | $194.04 | 78,583 |
2024-01-02 | $191.12 | $195.03 | $191.12 | $194.82 | $194.82 | 55,417 |
2023-12-29 | $190.94 | $191.86 | $190.94 | $191.71 | $191.71 | 30,840 |
2023-12-28 | $190.64 | $191.39 | $190.64 | $191.22 | $191.22 | 79,127 |
2023-12-27 | $190.51 | $191.00 | $190.19 | $191.00 | $191.00 | 51,701 |
2023-12-26 | $189.45 | $190.97 | $189.27 | $190.50 | $190.50 | 27,279 |
2023-12-22 | $188.81 | $190.11 | $188.81 | $189.55 | $189.55 | 117,513 |
2023-12-21 | $187.81 | $188.59 | $187.07 | $188.54 | $188.54 | 62,401 |
2023-12-20 | $189.47 | $189.72 | $187.07 | $187.07 | $187.07 | 64,710 |
2023-12-19 | $191.38 | $192.09 | $191.27 | $191.92 | $190.29 | 67,488 |
2023-12-18 | $190.63 | $192.26 | $190.27 | $191.34 | $189.72 | 124,315 |
2023-12-15 | $190.46 | $190.46 | $189.27 | $189.75 | $188.14 | 40,567 |
2023-12-14 | $194.16 | $194.16 | $190.96 | $191.02 | $189.40 | 88,468 |
2023-12-13 | $191.25 | $194.13 | $190.49 | $194.11 | $192.46 | 36,364 |
2023-12-12 | $190.84 | $191.11 | $190.23 | $191.09 | $189.47 | 25,656 |
2023-12-11 | $189.83 | $190.63 | $189.75 | $190.63 | $189.01 | 43,705 |
2023-12-08 | $189.86 | $189.94 | $188.70 | $189.20 | $187.59 | 65,310 |
2023-12-07 | $189.32 | $190.61 | $188.91 | $189.98 | $188.37 | 42,145 |
2023-12-06 | $189.06 | $189.35 | $188.52 | $189.23 | $187.62 | 30,634 |
2023-12-05 | $191.06 | $191.21 | $189.30 | $189.44 | $187.83 | 41,808 |
2023-12-04 | $190.53 | $192.33 | $190.53 | $191.11 | $189.49 | 42,862 |
2023-12-01 | $190.12 | $191.22 | $190.03 | $191.20 | $189.58 | 89,787 |
2023-11-30 | $188.38 | $190.48 | $187.51 | $190.44 | $188.82 | 42,146 |
2023-11-29 | $190.05 | $190.05 | $188.00 | $188.21 | $186.61 | 31,292 |
2023-11-28 | $189.24 | $190.58 | $189.24 | $189.95 | $188.34 | 68,342 |
2023-11-27 | $189.93 | $190.14 | $189.18 | $189.41 | $187.80 | 39,852 |
2023-11-24 | $189.40 | $190.41 | $189.40 | $190.16 | $188.55 | 14,435 |
2023-11-22 | $188.40 | $189.74 | $188.40 | $189.66 | $188.05 | 29,096 |
2023-11-21 | $187.40 | $188.11 | $186.88 | $188.05 | $186.45 | 40,541 |
2023-11-20 | $186.97 | $187.92 | $186.73 | $187.51 | $185.92 | 52,795 |
2023-11-17 | $188.14 | $188.58 | $187.02 | $187.59 | $185.99 | 42,384 |
2023-11-16 | $187.80 | $188.61 | $187.35 | $187.85 | $186.25 | 102,726 |
2023-11-15 | $188.02 | $188.22 | $187.05 | $187.81 | $186.22 | 58,322 |
2023-11-14 | $187.51 | $188.45 | $187.36 | $187.74 | $186.14 | 38,013 |
2023-11-13 | $185.77 | $187.13 | $185.77 | $186.77 | $185.18 | 99,623 |
2023-11-10 | $185.59 | $186.08 | $184.61 | $185.97 | $185.97 | 35,229 |
2023-11-09 | $186.40 | $186.68 | $184.95 | $185.31 | $185.31 | 40,098 |
2023-11-08 | $187.40 | $187.76 | $186.02 | $186.26 | $186.26 | 45,237 |
2023-11-07 | $186.75 | $187.57 | $186.65 | $186.82 | $186.82 | 40,937 |
2023-11-06 | $186.63 | $187.58 | $186.63 | $186.92 | $186.92 | 60,762 |
2023-11-03 | $187.40 | $188.31 | $186.71 | $186.71 | $186.71 | 89,366 |
2023-11-02 | $183.97 | $186.37 | $183.77 | $186.21 | $186.21 | 48,226 |
2023-11-01 | $183.35 | $184.35 | $182.83 | $183.67 | $183.67 | 139,094 |
2023-10-31 | $183.17 | $183.61 | $182.47 | $183.54 | $183.54 | 55,107 |
2023-10-30 | $180.73 | $183.01 | $180.73 | $182.56 | $182.56 | 39,617 |
2023-10-27 | $182.13 | $182.68 | $179.57 | $180.07 | $180.07 | 69,264 |
2023-10-26 | $183.87 | $184.50 | $182.51 | $182.51 | $182.51 | 58,900 |
2023-10-25 | $182.98 | $184.43 | $182.52 | $183.84 | $183.84 | 56,122 |
2023-10-24 | $181.99 | $183.33 | $181.87 | $183.07 | $183.07 | 46,795 |
2023-10-23 | $181.50 | $182.68 | $181.27 | $181.42 | $181.42 | 33,563 |
2023-10-20 | $182.67 | $184.01 | $182.27 | $182.30 | $182.30 | 49,995 |
2023-10-19 | $183.52 | $184.20 | $182.29 | $182.58 | $182.58 | 117,963 |
2023-10-18 | $183.44 | $185.08 | $183.28 | $183.52 | $183.52 | 52,086 |
2023-10-17 | $181.16 | $182.96 | $181.16 | $182.71 | $182.71 | 52,728 |
2023-10-16 | $181.20 | $182.42 | $180.54 | $181.76 | $181.76 | 62,456 |
2023-10-13 | $178.87 | $180.56 | $178.87 | $180.24 | $180.24 | 53,472 |
2023-10-12 | $181.67 | $181.67 | $178.26 | $178.71 | $178.71 | 50,811 |
2023-10-11 | $183.63 | $183.63 | $180.70 | $181.43 | $181.43 | 96,581 |
2023-10-10 | $182.50 | $183.83 | $182.50 | $183.01 | $183.01 | 57,070 |
2023-10-09 | $180.05 | $181.19 | $179.20 | $181.19 | $181.19 | 85,644 |
2023-10-06 | $179.88 | $181.12 | $177.12 | $180.60 | $180.60 | 55,483 |
2023-10-05 | $184.56 | $184.56 | $180.76 | $180.86 | $180.86 | 145,376 |
2023-10-04 | $183.93 | $184.89 | $182.96 | $184.83 | $184.83 | 29,906 |
2023-10-03 | $184.29 | $185.16 | $183.57 | $183.79 | $183.79 | 123,267 |
2023-10-02 | $186.33 | $186.33 | $183.84 | $185.14 | $185.14 | 115,473 |
2023-09-29 | $187.46 | $187.97 | $185.81 | $186.51 | $186.51 | 52,564 |
2023-09-28 | $187.01 | $187.65 | $186.32 | $186.85 | $186.85 | 83,791 |
2023-09-27 | $188.77 | $189.11 | $186.00 | $186.64 | $186.64 | 119,941 |
2023-09-26 | $189.75 | $189.75 | $188.80 | $188.88 | $188.88 | 61,466 |
2023-09-25 | $192.32 | $192.54 | $191.43 | $192.19 | $190.40 | 181,336 |
2023-09-22 | $194.11 | $194.44 | $192.80 | $192.85 | $191.05 | 171,677 |
2023-09-21 | $195.67 | $195.67 | $193.98 | $194.12 | $192.31 | 288,422 |
2023-09-20 | $196.15 | $197.22 | $195.67 | $196.00 | $194.17 | 43,210 |
2023-09-19 | $195.94 | $196.21 | $194.90 | $195.69 | $193.87 | 76,335 |
2023-09-18 | $196.06 | $196.54 | $195.22 | $196.11 | $194.28 | 60,544 |
2023-09-15 | $196.68 | $197.27 | $195.63 | $195.71 | $193.89 | 69,730 |
2023-09-14 | $195.57 | $197.10 | $195.57 | $196.99 | $195.15 | 27,697 |
2023-09-13 | $194.86 | $195.65 | $194.73 | $195.09 | $193.27 | 33,668 |
2023-09-12 | $195.98 | $196.17 | $194.41 | $194.74 | $192.93 | 35,461 |
2023-09-11 | $194.12 | $195.91 | $194.12 | $195.76 | $193.94 | 278,243 |
2023-09-08 | $193.58 | $193.79 | $193.23 | $193.79 | $191.98 | 58,858 |
2023-09-07 | $193.10 | $194.24 | $192.87 | $193.50 | $191.70 | 125,390 |
2023-09-06 | $193.36 | $193.40 | $192.50 | $192.80 | $191.00 | 65,480 |
2023-09-05 | $194.98 | $194.99 | $193.31 | $193.33 | $191.53 | 58,931 |
2023-09-01 | $197.13 | $197.44 | $194.74 | $195.24 | $193.42 | 33,189 |
2023-08-31 | $197.67 | $197.68 | $196.47 | $196.47 | $194.64 | 27,362 |
2023-08-30 | $197.79 | $198.58 | $197.47 | $197.75 | $195.91 | 77,635 |
2023-08-29 | $197.30 | $197.82 | $196.07 | $197.78 | $195.94 | 43,841 |
2023-08-28 | $196.88 | $197.64 | $196.74 | $197.40 | $195.56 | 19,896 |
2023-08-25 | $195.64 | $197.04 | $195.41 | $196.49 | $194.66 | 43,816 |
2023-08-24 | $195.56 | $197.25 | $195.21 | $195.25 | $193.43 | 328,985 |
2023-08-23 | $195.42 | $195.99 | $195.32 | $195.95 | $194.12 | 23,534 |
2023-08-22 | $195.53 | $195.61 | $194.72 | $194.91 | $193.09 | 94,188 |
2023-08-21 | $196.28 | $196.68 | $195.16 | $195.82 | $194.00 | 31,966 |
2023-08-18 | $195.73 | $197.12 | $195.73 | $196.85 | $196.85 | 26,528 |
2023-08-17 | $197.72 | $197.72 | $195.80 | $196.03 | $196.03 | 37,873 |
2023-08-16 | $199.61 | $199.94 | $198.22 | $198.32 | $198.32 | 33,644 |
2023-08-15 | $200.85 | $200.85 | $199.05 | $199.26 | $199.26 | 45,685 |
2023-08-14 | $202.16 | $202.24 | $201.10 | $201.37 | $201.37 | 28,807 |
2023-08-11 | $201.78 | $202.43 | $201.60 | $202.25 | $202.25 | 37,496 |
2023-08-10 | $203.02 | $203.82 | $201.32 | $201.68 | $201.68 | 28,455 |
2023-08-09 | $202.35 | $203.55 | $202.29 | $202.29 | $202.29 | 44,645 |
2023-08-08 | $203.18 | $203.18 | $201.50 | $202.06 | $202.06 | 70,217 |
2023-08-07 | $202.20 | $203.66 | $202.20 | $203.40 | $203.40 | 63,449 |
2023-08-04 | $203.93 | $204.72 | $201.69 | $201.81 | $201.81 | 73,655 |
2023-08-03 | $204.85 | $204.97 | $204.04 | $204.11 | $204.11 | 61,349 |
2023-08-02 | $202.85 | $206.09 | $202.85 | $204.84 | $204.84 | 35,325 |
2023-08-01 | $204.15 | $204.90 | $203.22 | $203.59 | $203.59 | 31,769 |
2023-07-31 | $205.27 | $205.31 | $203.60 | $204.28 | $204.28 | 37,737 |
2023-07-28 | $205.02 | $205.86 | $204.81 | $205.29 | $205.29 | 48,301 |
2023-07-27 | $205.39 | $205.71 | $203.39 | $203.43 | $203.43 | 42,091 |
2023-07-26 | $204.41 | $205.76 | $204.26 | $205.14 | $205.14 | 33,168 |
2023-07-25 | $204.64 | $205.02 | $203.95 | $204.89 | $204.89 | 46,438 |
2023-07-24 | $204.83 | $205.33 | $204.72 | $205.05 | $205.05 | 44,337 |
2023-07-21 | $204.00 | $205.11 | $203.96 | $204.44 | $204.44 | 35,604 |
2023-07-20 | $202.27 | $204.09 | $202.02 | $203.76 | $203.76 | 218,085 |
2023-07-19 | $200.28 | $202.06 | $200.28 | $201.78 | $201.78 | 36,148 |
2023-07-18 | $199.72 | $201.33 | $199.23 | $199.68 | $199.68 | 33,025 |
2023-07-17 | $199.73 | $200.52 | $199.69 | $199.69 | $199.69 | 39,698 |
2023-07-14 | $200.19 | $200.92 | $199.58 | $200.64 | $200.64 | 98,183 |
2023-07-13 | $199.36 | $200.34 | $198.92 | $200.04 | $200.04 | 51,996 |
2023-07-12 | $199.31 | $199.54 | $198.38 | $198.94 | $198.94 | 46,429 |
2023-07-11 | $198.70 | $198.96 | $197.55 | $198.73 | $198.73 | 75,389 |
2023-07-10 | $199.21 | $200.22 | $198.18 | $198.44 | $198.44 | 143,136 |
2023-07-07 | $200.67 | $200.67 | $198.81 | $198.95 | $198.95 | 28,020 |
2023-07-06 | $200.32 | $201.04 | $199.85 | $200.94 | $200.94 | 132,562 |
2023-07-05 | $200.81 | $201.33 | $200.35 | $201.29 | $201.29 | 114,769 |
2023-07-03 | $199.82 | $201.42 | $199.46 | $201.40 | $201.40 | 38,667 |
2023-06-30 | $198.96 | $200.63 | $198.93 | $200.29 | $200.29 | 63,794 |
2023-06-29 | $197.70 | $198.93 | $197.05 | $198.69 | $198.69 | 38,044 |
2023-06-28 | $199.29 | $199.29 | $197.32 | $198.47 | $198.47 | 47,858 |
2023-06-27 | $199.00 | $200.09 | $198.73 | $199.89 | $199.89 | 61,004 |
2023-06-26 | $199.33 | $199.67 | $197.85 | $199.62 | $199.62 | 76,797 |
2023-06-23 | $201.08 | $201.08 | $199.28 | $199.35 | $199.35 | 102,079 |
2023-06-22 | $199.85 | $200.94 | $199.85 | $200.63 | $200.63 | 97,026 |
2023-06-21 | $198.75 | $200.29 | $198.23 | $199.57 | $199.57 | 115,288 |
2023-06-20 | $200.12 | $200.50 | $198.65 | $198.65 | $198.65 | 45,270 |
2023-06-16 | $199.74 | $200.83 | $199.74 | $199.91 | $199.91 | 110,413 |
2023-06-15 | $197.61 | $199.70 | $197.61 | $199.40 | $199.40 | 120,402 |
2023-06-14 | $197.38 | $198.12 | $196.70 | $197.15 | $197.15 | 130,568 |
2023-06-13 | $196.62 | $197.67 | $195.85 | $197.27 | $197.27 | 109,837 |
2023-06-12 | $197.11 | $197.12 | $195.83 | $196.68 | $196.68 | 81,995 |
2023-06-09 | $196.64 | $197.38 | $195.97 | $197.09 | $197.09 | 53,059 |
2023-06-08 | $195.94 | $197.01 | $195.64 | $197.01 | $197.01 | 29,346 |
2023-06-07 | $195.43 | $196.42 | $194.20 | $195.93 | $195.93 | 31,290 |
2023-06-06 | $198.37 | $198.46 | $196.14 | $197.28 | $196.26 | 35,935 |
2023-06-05 | $198.55 | $200.04 | $198.04 | $198.32 | $197.30 | 66,154 |
2023-06-02 | $196.52 | $198.91 | $196.16 | $198.88 | $198.88 | 105,084 |
2023-06-01 | $195.79 | $196.06 | $195.36 | $195.83 | $195.83 | 83,147 |
2023-05-31 | $194.25 | $195.79 | $193.81 | $194.96 | $194.96 | 55,782 |
2023-05-30 | $195.43 | $195.43 | $193.77 | $194.31 | $194.31 | 60,539 |
2023-05-26 | $197.12 | $197.65 | $196.34 | $196.56 | $196.56 | 48,283 |
2023-05-25 | $197.53 | $197.53 | $196.37 | $197.00 | $197.00 | 42,393 |
2023-05-24 | $199.51 | $199.83 | $198.31 | $198.39 | $198.39 | 43,763 |
2023-05-23 | $200.18 | $200.34 | $199.30 | $199.61 | $199.61 | 55,072 |
2023-05-22 | $203.26 | $203.26 | $200.47 | $200.67 | $200.67 | 44,883 |
2023-05-19 | $203.44 | $204.02 | $202.82 | $203.61 | $203.61 | 52,066 |
2023-05-18 | $203.67 | $203.67 | $201.98 | $203.14 | $203.14 | 54,010 |
2023-05-17 | $204.93 | $204.93 | $202.91 | $204.32 | $204.32 | 61,406 |
2023-05-16 | $205.67 | $205.69 | $204.50 | $204.52 | $204.52 | 21,257 |
2023-05-15 | $206.73 | $206.73 | $205.44 | $205.93 | $205.93 | 50,005 |
2023-05-12 | $205.70 | $206.41 | $205.37 | $206.34 | $206.34 | 32,973 |
2023-05-11 | $204.91 | $205.70 | $204.13 | $205.63 | $205.63 | 50,813 |
2023-05-10 | $205.45 | $206.16 | $203.98 | $205.22 | $205.22 | 69,655 |
2023-05-09 | $205.88 | $206.00 | $205.11 | $205.28 | $205.28 | 30,288 |
2023-05-08 | $206.56 | $206.56 | $205.37 | $205.78 | $205.78 | 92,224 |
2023-05-05 | $205.27 | $206.92 | $205.17 | $206.67 | $206.67 | 53,260 |
2023-05-04 | $205.60 | $206.06 | $204.28 | $204.84 | $204.84 | 52,201 |
2023-05-03 | $206.81 | $207.44 | $205.71 | $205.71 | $205.71 | 89,731 |
2023-05-02 | $206.98 | $206.98 | $204.62 | $206.91 | $206.91 | 52,766 |
2023-05-01 | $206.90 | $208.29 | $206.90 | $207.61 | $207.61 | 130,952 |
2023-04-28 | $206.10 | $207.16 | $206.10 | $207.11 | $207.11 | 28,556 |
2023-04-27 | $203.46 | $205.91 | $203.46 | $205.91 | $205.91 | 63,951 |
2023-04-26 | $204.17 | $204.70 | $203.53 | $203.68 | $203.68 | 58,070 |
2023-04-25 | $204.18 | $206.03 | $204.18 | $204.98 | $204.98 | 31,509 |
2023-04-24 | $203.96 | $204.76 | $203.81 | $204.41 | $204.41 | 47,317 |
2023-04-21 | $203.71 | $204.53 | $203.29 | $203.82 | $203.82 | 31,688 |
2023-04-20 | $201.57 | $202.51 | $201.50 | $202.41 | $202.41 | 45,282 |
2023-04-19 | $202.90 | $202.90 | $202.21 | $202.47 | $202.47 | 38,295 |
2023-04-18 | $202.52 | $203.06 | $201.58 | $202.91 | $202.91 | 34,986 |
2023-04-17 | $201.29 | $202.46 | $201.29 | $202.46 | $202.46 | 21,583 |
2023-04-14 | $202.04 | $202.29 | $200.54 | $201.22 | $201.22 | 27,672 |
2023-04-13 | $201.35 | $202.29 | $200.33 | $202.26 | $202.26 | 38,444 |
2023-04-12 | $201.91 | $202.41 | $201.01 | $201.24 | $201.24 | 32,747 |
2023-04-11 | $201.43 | $202.25 | $201.43 | $201.76 | $201.76 | 45,072 |
2023-04-10 | $201.19 | $201.33 | $199.97 | $201.33 | $201.33 | 33,353 |
2023-04-06 | $201.95 | $202.69 | $201.36 | $201.90 | $201.90 | 87,370 |
2023-04-05 | $200.56 | $201.97 | $200.56 | $201.61 | $201.61 | 65,764 |
2023-04-04 | $200.71 | $201.24 | $199.60 | $200.10 | $200.10 | 92,068 |
2023-04-03 | $199.38 | $201.04 | $198.85 | $200.51 | $200.51 | 73,729 |
2023-03-31 | $198.58 | $199.23 | $198.41 | $199.23 | $199.23 | 28,523 |
2023-03-30 | $198.03 | $198.36 | $197.32 | $198.02 | $198.02 | 45,239 |
2023-03-29 | $197.30 | $197.66 | $196.93 | $197.42 | $197.42 | 31,098 |
2023-03-28 | $195.37 | $197.01 | $195.37 | $196.11 | $196.11 | 73,196 |
2023-03-27 | $194.97 | $196.11 | $194.97 | $195.38 | $195.38 | 40,377 |
2023-03-24 | $190.85 | $194.23 | $190.85 | $194.19 | $194.19 | 44,182 |
2023-03-23 | $192.15 | $192.85 | $190.23 | $190.86 | $190.86 | 69,301 |
2023-03-22 | $194.78 | $195.83 | $192.85 | $192.90 | $192.03 | 60,764 |
2023-03-21 | $195.03 | $195.40 | $193.40 | $194.69 | $193.81 | 54,255 |
2023-03-20 | $192.60 | $194.87 | $192.60 | $194.70 | $194.70 | 89,934 |
2023-03-17 | $193.21 | $193.21 | $191.17 | $191.86 | $191.86 | 49,531 |
2023-03-16 | $192.93 | $193.58 | $192.15 | $193.58 | $193.58 | 90,712 |
2023-03-15 | $190.66 | $193.40 | $190.66 | $193.38 | $193.38 | 83,349 |
2023-03-14 | $191.82 | $192.61 | $190.68 | $192.39 | $192.39 | 97,651 |
2023-03-13 | $190.02 | $194.06 | $190.02 | $191.11 | $191.11 | 159,815 |
2023-03-10 | $191.33 | $192.16 | $189.84 | $190.43 | $190.43 | 66,059 |
2023-03-09 | $193.79 | $193.79 | $190.56 | $191.09 | $191.09 | 60,639 |
2023-03-08 | $192.68 | $193.34 | $192.16 | $193.10 | $193.10 | 38,482 |
2023-03-07 | $195.35 | $195.35 | $192.55 | $193.08 | $193.08 | 30,948 |
2023-03-06 | $194.51 | $195.61 | $194.28 | $195.41 | $195.41 | 79,673 |
2023-03-03 | $194.87 | $195.17 | $193.38 | $194.83 | $194.83 | 29,108 |
2023-03-02 | $191.81 | $194.69 | $191.81 | $194.32 | $194.32 | 39,008 |
2023-03-01 | $193.21 | $193.21 | $190.61 | $192.05 | $192.05 | 95,994 |
2023-02-28 | $194.33 | $194.33 | $193.10 | $193.15 | $193.15 | 34,868 |
2023-02-27 | $196.48 | $196.77 | $194.88 | $195.21 | $195.21 | 54,441 |
2023-02-24 | $195.68 | $195.77 | $194.55 | $195.51 | $195.51 | 25,805 |
2023-02-23 | $197.36 | $197.74 | $195.65 | $196.70 | $196.70 | 44,833 |
2023-02-22 | $196.84 | $198.07 | $196.43 | $196.88 | $196.88 | 87,830 |
2023-02-21 | $196.80 | $197.63 | $196.18 | $196.64 | $196.64 | 58,888 |
2023-02-17 | $195.14 | $197.63 | $195.12 | $197.46 | $197.46 | 57,034 |
2023-02-16 | $194.65 | $196.25 | $193.98 | $195.28 | $195.28 | 54,701 |
2023-02-15 | $195.86 | $196.34 | $195.02 | $196.34 | $196.34 | 136,188 |
2023-02-14 | $197.95 | $198.02 | $195.98 | $196.20 | $196.20 | 30,735 |
2023-02-13 | $196.77 | $198.28 | $196.77 | $198.28 | $198.28 | 34,169 |
2023-02-10 | $195.04 | $196.51 | $194.46 | $196.45 | $196.45 | 51,679 |
2023-02-09 | $196.39 | $196.74 | $194.37 | $194.39 | $194.39 | 53,433 |
2023-02-08 | $195.13 | $195.69 | $195.01 | $195.13 | $195.13 | 201,550 |
2023-02-07 | $195.65 | $196.06 | $194.00 | $195.79 | $195.79 | 115,928 |
2023-02-06 | $195.73 | $196.87 | $195.73 | $196.46 | $196.46 | 60,081 |
2023-02-03 | $197.32 | $197.54 | $195.04 | $196.32 | $196.32 | 89,831 |
2023-02-02 | $197.93 | $197.93 | $195.90 | $196.83 | $196.83 | 161,147 |
2023-02-01 | $197.99 | $199.87 | $196.97 | $199.09 | $199.09 | 265,467 |
2023-01-31 | $196.59 | $198.18 | $196.00 | $198.18 | $198.18 | 65,536 |
2023-01-30 | $195.52 | $197.62 | $195.52 | $196.09 | $196.09 | 66,345 |
2023-01-27 | $196.42 | $196.58 | $195.20 | $195.88 | $195.88 | 65,936 |
2023-01-26 | $197.29 | $197.29 | $196.09 | $196.90 | $196.90 | 166,807 |
2023-01-25 | $195.35 | $197.30 | $194.84 | $197.29 | $197.29 | 193,652 |
2023-01-24 | $195.44 | $196.64 | $194.46 | $196.34 | $196.34 | 52,856 |
2023-01-23 | $196.30 | $196.87 | $195.38 | $195.70 | $195.70 | 74,881 |
2023-01-20 | $195.68 | $196.07 | $193.83 | $196.03 | $196.03 | 75,190 |
2023-01-19 | $195.85 | $196.92 | $195.19 | $195.22 | $195.22 | 92,970 |
2023-01-18 | $202.09 | $202.09 | $196.24 | $196.43 | $196.43 | 112,141 |
2023-01-17 | $201.97 | $203.48 | $201.63 | $201.81 | $201.81 | 70,455 |
2023-01-13 | $200.11 | $201.78 | $200.11 | $201.73 | $201.73 | 78,079 |
2023-01-12 | $202.96 | $202.96 | $200.48 | $200.90 | $200.90 | 88,913 |
2023-01-11 | $203.34 | $203.74 | $200.77 | $202.27 | $202.27 | 62,757 |
2023-01-10 | $203.06 | $203.23 | $201.96 | $202.41 | $202.41 | 69,199 |
2023-01-09 | $204.98 | $205.99 | $202.87 | $202.87 | $202.87 | 85,612 |
2023-01-06 | $201.86 | $205.30 | $201.86 | $204.74 | $204.74 | 122,141 |
2023-01-05 | $201.60 | $201.60 | $199.61 | $200.13 | $200.13 | 75,483 |
2023-01-04 | $202.11 | $203.31 | $200.90 | $202.03 | $202.03 | 233,204 |
2023-01-03 | $202.45 | $202.45 | $199.73 | $201.78 | $201.78 | 178,068 |
2022-12-30 | $203.71 | $203.71 | $201.29 | $202.78 | $202.78 | 70,787 |
2022-12-29 | $203.99 | $204.37 | $203.53 | $203.77 | $203.77 | 62,136 |
2022-12-28 | $206.00 | $206.37 | $203.00 | $203.07 | $203.07 | 54,157 |
2022-12-27 | $205.05 | $205.89 | $204.50 | $205.53 | $205.53 | 99,294 |
2022-12-23 | $203.71 | $204.61 | $203.12 | $204.59 | $204.59 | 68,002 |
2022-12-22 | $203.29 | $203.54 | $201.24 | $203.54 | $203.54 | 46,698 |
2022-12-21 | $203.09 | $204.36 | $202.93 | $203.78 | $203.78 | 134,280 |
2022-12-20 | $202.08 | $202.79 | $201.20 | $202.08 | $202.08 | 97,873 |
2022-12-19 | $202.39 | $203.98 | $201.12 | $202.19 | $202.19 | 188,474 |
2022-12-16 | $201.85 | $202.79 | $200.46 | $202.28 | $202.28 | 67,444 |
2022-12-15 | $204.91 | $204.91 | $201.80 | $203.17 | $203.17 | 58,380 |
2022-12-14 | $206.68 | $207.95 | $204.94 | $206.23 | $206.23 | 80,541 |
2022-12-13 | $209.05 | $209.16 | $205.39 | $206.25 | $206.25 | 68,291 |
2022-12-12 | $206.70 | $208.35 | $206.20 | $208.30 | $206.82 | 39,615 |
2022-12-09 | $207.81 | $208.04 | $206.37 | $206.46 | $204.99 | 29,986 |
2022-12-08 | $207.46 | $208.22 | $207.05 | $208.22 | $206.74 | 74,644 |
2022-12-07 | $205.99 | $207.55 | $205.99 | $207.40 | $205.92 | 68,863 |
2022-12-06 | $207.25 | $208.15 | $205.12 | $206.14 | $204.67 | 261,455 |
2022-12-05 | $208.43 | $208.43 | $207.06 | $207.47 | $205.99 | 95,120 |
2022-12-02 | $207.45 | $210.10 | $207.45 | $210.04 | $210.04 | 102,102 |
2022-12-01 | $208.80 | $209.64 | $207.79 | $208.56 | $208.56 | 71,878 |
2022-11-30 | $204.65 | $208.31 | $203.27 | $208.28 | $208.28 | 53,642 |
2022-11-29 | $204.99 | $204.99 | $203.44 | $204.48 | $204.48 | 40,338 |
2022-11-28 | $205.31 | $206.24 | $204.79 | $205.12 | $205.12 | 40,383 |
2022-11-25 | $205.86 | $206.05 | $205.50 | $206.05 | $206.05 | 13,391 |
2022-11-23 | $205.35 | $206.02 | $204.90 | $205.49 | $205.49 | 52,667 |
2022-11-22 | $204.64 | $205.07 | $204.21 | $204.97 | $204.97 | 61,635 |
2022-11-21 | $201.07 | $203.50 | $201.05 | $203.39 | $203.39 | 78,211 |
2022-11-18 | $200.32 | $201.17 | $199.79 | $200.93 | $200.93 | 61,258 |
2022-11-17 | $197.77 | $198.89 | $197.48 | $198.88 | $198.88 | 58,586 |
2022-11-16 | $198.13 | $199.91 | $198.13 | $199.01 | $199.01 | 45,105 |
2022-11-15 | $199.66 | $199.66 | $196.33 | $197.82 | $197.82 | 57,674 |
2022-11-14 | $198.44 | $200.65 | $197.57 | $197.58 | $197.58 | 56,487 |
2022-11-11 | $199.91 | $200.09 | $195.37 | $198.33 | $198.33 | 94,478 |
2022-11-10 | $199.77 | $200.03 | $196.51 | $199.57 | $199.57 | 67,106 |
2022-11-09 | $197.90 | $198.95 | $195.93 | $196.12 | $196.12 | 47,198 |
2022-11-08 | $198.33 | $199.38 | $196.56 | $198.41 | $198.41 | 49,346 |
2022-11-07 | $196.51 | $198.14 | $196.51 | $197.83 | $197.83 | 55,827 |
2022-11-04 | $195.77 | $196.95 | $193.56 | $195.89 | $195.89 | 68,778 |
2022-11-03 | $193.08 | $194.66 | $191.74 | $193.84 | $193.84 | 128,225 |
2022-11-02 | $197.14 | $199.05 | $194.37 | $194.37 | $194.37 | 138,352 |
2022-11-01 | $197.62 | $198.38 | $195.98 | $196.70 | $196.70 | 113,190 |
2022-10-31 | $197.66 | $198.47 | $196.90 | $197.48 | $197.48 | 82,808 |
2022-10-28 | $194.52 | $198.40 | $194.44 | $198.25 | $198.25 | 103,937 |
2022-10-27 | $194.27 | $195.37 | $193.98 | $194.23 | $194.23 | 108,543 |
2022-10-26 | $193.04 | $194.86 | $192.42 | $193.75 | $193.75 | 42,955 |
2022-10-25 | $190.22 | $192.39 | $189.60 | $192.21 | $192.21 | 46,110 |
2022-10-24 | $188.20 | $190.21 | $188.05 | $189.95 | $189.95 | 63,964 |
2022-10-21 | $183.94 | $187.26 | $183.59 | $186.84 | $186.84 | 68,602 |
2022-10-20 | $186.69 | $186.69 | $183.89 | $184.01 | $184.01 | 48,404 |
2022-10-19 | $187.37 | $188.25 | $185.66 | $186.40 | $186.40 | 47,991 |
2022-10-18 | $187.29 | $188.29 | $186.00 | $187.00 | $187.00 | 69,884 |
2022-10-17 | $184.93 | $185.59 | $184.29 | $184.88 | $184.88 | 73,450 |
2022-10-14 | $187.39 | $187.39 | $182.50 | $182.80 | $182.80 | 101,951 |
2022-10-13 | $180.38 | $186.72 | $180.06 | $186.29 | $186.29 | 185,726 |
2022-10-12 | $182.83 | $184.17 | $182.46 | $182.48 | $182.48 | 76,392 |
2022-10-11 | $179.90 | $182.99 | $179.90 | $181.41 | $181.41 | 193,727 |
2022-10-10 | $179.53 | $180.76 | $178.69 | $180.05 | $180.05 | 89,797 |
2022-10-07 | $181.54 | $181.54 | $178.52 | $179.30 | $179.30 | 514,138 |
2022-10-06 | $184.80 | $185.05 | $181.87 | $182.20 | $182.20 | 111,276 |
2022-10-05 | $185.57 | $186.27 | $183.46 | $185.47 | $185.47 | 98,676 |
2022-10-04 | $184.71 | $186.60 | $184.60 | $186.33 | $186.33 | 104,109 |
2022-10-03 | $181.19 | $183.61 | $180.51 | $183.08 | $183.08 | 134,342 |
2022-09-30 | $183.15 | $183.15 | $179.73 | $179.83 | $179.83 | 134,216 |
2022-09-29 | $185.11 | $185.83 | $181.80 | $182.94 | $182.94 | 94,887 |
2022-09-28 | $184.62 | $186.63 | $183.21 | $185.93 | $185.93 | 134,531 |
2022-09-27 | $187.96 | $188.83 | $183.42 | $183.82 | $183.82 | 89,893 |
2022-09-26 | $187.69 | $188.78 | $186.35 | $187.05 | $187.05 | 103,499 |
2022-09-23 | $190.95 | $190.95 | $187.05 | $189.29 | $187.95 | 107,875 |
2022-09-22 | $192.30 | $193.21 | $191.68 | $192.11 | $190.75 | 99,295 |
2022-09-21 | $193.90 | $195.31 | $192.03 | $192.04 | $190.68 | 54,375 |
2022-09-20 | $193.06 | $193.37 | $191.55 | $193.01 | $191.65 | 54,095 |
2022-09-19 | $192.01 | $193.90 | $191.77 | $193.90 | $192.53 | 103,173 |
2022-09-16 | $191.13 | $192.80 | $191.13 | $192.53 | $191.17 | 44,116 |
2022-09-15 | $193.46 | $193.46 | $191.61 | $192.11 | $192.11 | 67,768 |
2022-09-14 | $194.31 | $194.42 | $192.45 | $193.46 | $193.46 | 64,085 |
2022-09-13 | $197.85 | $198.19 | $192.99 | $193.42 | $193.42 | 47,898 |
2022-09-12 | $199.55 | $200.21 | $199.04 | $199.59 | $199.59 | 107,949 |
2022-09-09 | $198.13 | $200.30 | $197.16 | $199.11 | $199.11 | 32,057 |
2022-09-08 | $196.91 | $197.85 | $195.12 | $197.42 | $197.42 | 100,855 |
2022-09-07 | $194.38 | $197.78 | $194.38 | $197.56 | $197.56 | 118,169 |
2022-09-06 | $196.02 | $196.95 | $193.95 | $194.19 | $194.19 | 97,506 |
2022-09-02 | $199.39 | $200.11 | $195.03 | $195.74 | $195.74 | 66,841 |
2022-09-01 | $196.40 | $198.16 | $195.37 | $198.16 | $198.16 | 69,516 |
2022-08-31 | $198.53 | $199.06 | $196.86 | $196.95 | $196.95 | 57,962 |
2022-08-30 | $200.55 | $200.55 | $197.66 | $197.94 | $197.94 | 42,744 |
2022-08-29 | $199.53 | $201.11 | $198.60 | $200.12 | $200.12 | 67,737 |
2022-08-26 | $205.29 | $205.29 | $200.22 | $200.34 | $200.34 | 32,369 |
2022-08-25 | $204.05 | $204.73 | $203.27 | $204.73 | $204.73 | 21,626 |
2022-08-24 | $203.72 | $204.38 | $203.18 | $204.05 | $204.05 | 22,456 |
2022-08-23 | $203.96 | $203.96 | $203.11 | $203.58 | $203.58 | 55,934 |
2022-08-22 | $205.98 | $205.98 | $204.19 | $204.55 | $204.55 | 39,420 |
2022-08-19 | $206.28 | $207.25 | $206.10 | $206.62 | $206.62 | 27,981 |
2022-08-18 | $206.40 | $206.93 | $205.41 | $206.59 | $206.59 | 108,889 |
2022-08-17 | $206.66 | $207.00 | $206.04 | $206.32 | $206.32 | 65,958 |
2022-08-16 | $205.61 | $207.76 | $205.61 | $207.27 | $207.27 | 214,466 |
2022-08-15 | $203.39 | $205.82 | $203.39 | $205.70 | $205.70 | 69,200 |
2022-08-12 | $202.98 | $203.70 | $201.99 | $203.67 | $203.67 | 80,906 |
2022-08-11 | $202.98 | $203.88 | $201.49 | $201.91 | $201.91 | 115,101 |
2022-08-10 | $202.45 | $202.45 | $201.34 | $202.11 | $202.11 | 52,740 |
2022-08-09 | $200.80 | $201.41 | $200.38 | $200.61 | $200.61 | 28,787 |
2022-08-08 | $200.94 | $201.87 | $200.06 | $200.46 | $200.46 | 38,872 |
2022-08-05 | $199.84 | $200.66 | $198.89 | $200.51 | $200.51 | 65,217 |
2022-08-04 | $201.12 | $201.79 | $199.91 | $200.39 | $200.39 | 90,648 |
2022-08-03 | $199.64 | $201.65 | $199.21 | $201.32 | $201.32 | 58,588 |
2022-08-02 | $200.80 | $201.20 | $199.25 | $199.50 | $199.50 | 100,775 |
2022-08-01 | $198.32 | $201.83 | $198.32 | $201.11 | $201.11 | 131,204 |
2022-07-29 | $199.26 | $199.26 | $198.08 | $198.85 | $198.85 | 80,810 |
2022-07-28 | $198.51 | $201.03 | $197.78 | $200.77 | $200.77 | 52,084 |
2022-07-27 | $197.50 | $198.83 | $195.53 | $198.37 | $198.37 | 54,952 |
2022-07-26 | $196.22 | $198.03 | $195.82 | $197.76 | $197.76 | 42,869 |
2022-07-25 | $195.51 | $196.98 | $195.51 | $196.62 | $196.62 | 60,483 |
2022-07-22 | $194.07 | $195.56 | $194.07 | $195.18 | $195.18 | 65,548 |
2022-07-21 | $193.00 | $194.17 | $192.35 | $193.48 | $193.48 | 66,898 |
2022-07-20 | $195.03 | $195.03 | $192.44 | $193.27 | $193.27 | 56,155 |
2022-07-19 | $194.37 | $195.54 | $194.30 | $195.26 | $195.26 | 130,088 |
2022-07-18 | $195.31 | $195.31 | $192.54 | $192.96 | $192.96 | 42,866 |
2022-07-15 | $195.46 | $195.63 | $194.01 | $194.75 | $194.75 | 52,138 |
2022-07-14 | $192.40 | $194.43 | $192.10 | $194.25 | $194.25 | 87,652 |
2022-07-13 | $194.62 | $196.65 | $193.98 | $195.13 | $195.13 | 89,329 |
2022-07-12 | $195.71 | $197.78 | $194.86 | $195.40 | $195.40 | 80,868 |
2022-07-11 | $195.78 | $196.68 | $195.15 | $195.63 | $195.63 | 56,544 |
2022-07-08 | $196.27 | $197.37 | $195.45 | $195.85 | $195.85 | 57,623 |
2022-07-07 | $196.25 | $196.51 | $195.25 | $196.18 | $196.18 | 103,375 |
2022-07-06 | $196.33 | $197.20 | $195.23 | $195.78 | $195.78 | 137,012 |
2022-07-05 | $196.55 | $196.55 | $192.75 | $195.51 | $195.51 | 461,895 |
2022-07-01 | $195.33 | $197.95 | $194.47 | $197.75 | $197.75 | 186,534 |
2022-06-30 | $194.67 | $195.85 | $193.69 | $194.95 | $194.95 | 317,986 |
2022-06-29 | $194.78 | $196.21 | $194.50 | $195.49 | $195.49 | 32,423 |
2022-06-28 | $197.00 | $198.20 | $193.92 | $194.27 | $194.27 | 62,683 |
2022-06-27 | $197.00 | $197.22 | $196.04 | $196.52 | $196.52 | 43,862 |
2022-06-24 | $193.88 | $196.70 | $193.46 | $196.58 | $196.58 | 49,032 |
2022-06-23 | $190.66 | $192.82 | $190.66 | $192.62 | $192.62 | 235,804 |
2022-06-22 | $188.94 | $191.03 | $188.38 | $189.92 | $189.92 | 50,171 |
2022-06-21 | $187.55 | $190.35 | $186.44 | $189.94 | $189.94 | 77,315 |
2022-06-17 | $186.50 | $187.28 | $184.33 | $185.26 | $185.26 | 124,797 |
2022-06-16 | $185.16 | $187.16 | $183.79 | $185.92 | $185.92 | 141,443 |
2022-06-15 | $188.77 | $190.08 | $185.93 | $187.49 | $187.49 | 100,152 |
2022-06-14 | $190.37 | $190.41 | $186.12 | $187.41 | $187.41 | 161,133 |
2022-06-13 | $191.10 | $192.37 | $189.19 | $189.82 | $189.82 | 190,947 |
2022-06-10 | $192.66 | $195.55 | $191.71 | $194.16 | $194.16 | 72,127 |
2022-06-09 | $198.11 | $199.39 | $194.81 | $194.89 | $194.89 | 44,777 |
2022-06-08 | $200.63 | $200.68 | $198.94 | $199.07 | $198.25 | 49,855 |
2022-06-07 | $198.73 | $201.84 | $198.67 | $201.61 | $200.78 | 135,356 |
2022-06-06 | $201.42 | $202.07 | $199.85 | $200.32 | $199.50 | 75,038 |
2022-06-03 | $200.77 | $201.84 | $199.64 | $199.91 | $199.09 | 134,221 |
2022-06-02 | $200.76 | $202.06 | $196.89 | $202.06 | $201.23 | 292,599 |
2022-06-01 | $203.52 | $203.52 | $198.60 | $200.45 | $199.63 | 191,957 |
2022-05-31 | $203.54 | $204.18 | $200.95 | $202.70 | $201.87 | 165,902 |
2022-05-27 | $203.02 | $204.38 | $202.90 | $204.38 | $204.38 | 73,436 |
2022-05-26 | $202.49 | $203.95 | $202.33 | $202.70 | $202.70 | 54,713 |
2022-05-25 | $201.18 | $202.13 | $200.06 | $201.69 | $201.69 | 116,885 |
2022-05-24 | $197.77 | $201.42 | $197.77 | $201.23 | $201.23 | 79,795 |
2022-05-23 | $196.22 | $199.01 | $196.02 | $198.05 | $198.05 | 62,186 |
2022-05-20 | $194.58 | $194.73 | $191.11 | $194.33 | $194.33 | 147,164 |
2022-05-19 | $195.71 | $195.71 | $192.01 | $193.34 | $193.34 | 376,405 |
2022-05-18 | $207.23 | $207.49 | $196.36 | $196.82 | $196.82 | 100,683 |
2022-05-17 | $208.74 | $208.74 | $205.96 | $208.30 | $208.30 | 126,232 |
2022-05-16 | $206.85 | $209.10 | $206.27 | $208.15 | $208.15 | 186,506 |
2022-05-13 | $204.92 | $206.89 | $203.48 | $206.76 | $206.76 | 156,358 |
2022-05-12 | $204.24 | $204.59 | $201.81 | $204.01 | $204.01 | 150,108 |
2022-05-11 | $204.61 | $207.22 | $204.13 | $204.36 | $204.36 | 161,557 |
2022-05-10 | $206.71 | $207.11 | $203.46 | $204.18 | $204.18 | 141,503 |
2022-05-09 | $204.80 | $207.15 | $203.64 | $205.52 | $205.52 | 171,000 |
2022-05-06 | $204.09 | $206.48 | $203.88 | $206.02 | $206.02 | 170,266 |
2022-05-05 | $207.24 | $207.39 | $203.31 | $204.86 | $204.86 | 144,274 |
2022-05-04 | $203.71 | $208.27 | $203.15 | $208.18 | $208.18 | 187,875 |
2022-05-03 | $204.10 | $205.11 | $202.26 | $203.77 | $203.77 | 240,249 |
2022-05-02 | $207.56 | $207.89 | $200.82 | $203.71 | $203.71 | 283,017 |
2022-04-29 | $210.89 | $211.00 | $206.10 | $206.36 | $206.36 | 97,580 |
2022-04-28 | $209.56 | $211.91 | $208.33 | $211.69 | $211.69 | 95,161 |
2022-04-27 | $208.65 | $211.27 | $208.01 | $209.11 | $209.11 | 117,258 |
2022-04-26 | $210.79 | $211.59 | $208.27 | $208.28 | $208.28 | 75,006 |
2022-04-25 | $210.42 | $211.47 | $207.18 | $210.92 | $210.92 | 126,124 |
2022-04-22 | $213.39 | $213.59 | $209.88 | $210.03 | $210.03 | 185,351 |
2022-04-21 | $213.66 | $215.41 | $213.22 | $213.41 | $213.41 | 117,984 |
2022-04-20 | $210.86 | $213.69 | $210.86 | $213.26 | $213.26 | 114,502 |
2022-04-19 | $207.56 | $210.22 | $207.53 | $209.99 | $209.99 | 67,322 |
2022-04-18 | $208.61 | $209.22 | $206.89 | $207.49 | $207.49 | 95,591 |
2022-04-14 | $209.48 | $210.29 | $208.84 | $208.84 | $208.84 | 62,632 |
2022-04-13 | $208.01 | $209.14 | $207.85 | $208.92 | $208.92 | 65,700 |
2022-04-12 | $208.39 | $209.32 | $207.48 | $208.17 | $208.17 | 111,525 |
2022-04-11 | $208.47 | $209.44 | $207.73 | $207.94 | $207.94 | 188,070 |
2022-04-08 | $207.17 | $208.79 | $206.68 | $208.11 | $208.11 | 104,352 |
2022-04-07 | $204.90 | $207.00 | $204.40 | $206.46 | $206.46 | 48,754 |
2022-04-06 | $201.93 | $204.73 | $201.75 | $204.58 | $204.58 | 89,289 |
2022-04-05 | $201.18 | $204.03 | $201.18 | $202.02 | $202.02 | 87,196 |
2022-04-04 | $202.44 | $202.44 | $199.63 | $201.98 | $201.98 | 72,978 |
2022-04-01 | $200.70 | $202.95 | $200.16 | $202.92 | $202.92 | 43,965 |
2022-03-31 | $201.00 | $201.60 | $200.29 | $200.38 | $200.38 | 53,605 |
2022-03-30 | $200.60 | $201.12 | $199.60 | $200.98 | $200.98 | 70,561 |
2022-03-29 | $201.46 | $201.57 | $199.54 | $201.24 | $201.24 | 85,960 |
2022-03-28 | $200.03 | $200.09 | $198.67 | $200.04 | $200.04 | 76,077 |
2022-03-25 | $198.23 | $200.05 | $198.23 | $200.05 | $200.05 | 44,248 |
2022-03-24 | $196.90 | $198.01 | $196.64 | $198.01 | $198.01 | 19,187 |
2022-03-23 | $198.93 | $199.37 | $197.10 | $197.22 | $196.46 | 54,051 |
2022-03-22 | $198.33 | $198.85 | $197.15 | $198.44 | $197.67 | 25,744 |
2022-03-21 | $197.01 | $198.55 | $196.26 | $197.38 | $196.62 | 49,741 |
2022-03-18 | $196.37 | $196.61 | $195.01 | $196.41 | $195.65 | 105,163 |
2022-03-17 | $195.13 | $196.74 | $194.38 | $196.40 | $195.64 | 44,043 |
2022-03-16 | $195.53 | $195.71 | $192.58 | $195.02 | $194.26 | 46,706 |
2022-03-15 | $192.19 | $195.20 | $192.19 | $194.92 | $194.17 | 320,555 |
2022-03-14 | $190.65 | $192.29 | $189.37 | $190.92 | $190.18 | 68,531 |
2022-03-11 | $192.58 | $193.09 | $189.32 | $189.45 | $188.72 | 29,162 |
2022-03-10 | $192.07 | $192.93 | $189.97 | $191.55 | $190.81 | 85,102 |
2022-03-09 | $194.85 | $195.27 | $193.11 | $193.64 | $192.89 | 62,002 |
2022-03-08 | $197.81 | $198.09 | $192.11 | $192.26 | $191.52 | 105,896 |
2022-03-07 | $201.22 | $201.22 | $197.58 | $197.91 | $197.14 | 64,156 |
2022-03-04 | $199.66 | $202.04 | $198.75 | $201.95 | $201.17 | 65,298 |
2022-03-03 | $201.02 | $202.80 | $200.82 | $201.54 | $200.76 | 40,289 |
2022-03-02 | $198.12 | $201.21 | $198.12 | $200.16 | $199.38 | 83,457 |
2022-03-01 | $199.15 | $200.04 | $196.90 | $198.01 | $197.24 | 46,299 |
2022-02-28 | $199.44 | $199.90 | $197.23 | $199.51 | $198.74 | 69,757 |
2022-02-25 | $196.30 | $202.18 | $196.30 | $202.04 | $201.26 | 93,991 |
2022-02-24 | $196.84 | $197.27 | $192.00 | $195.46 | $194.70 | 415,766 |
2022-02-23 | $201.93 | $201.93 | $199.47 | $199.62 | $198.85 | 98,179 |
2022-02-22 | $202.53 | $202.53 | $199.68 | $200.81 | $200.03 | 192,220 |
2022-02-18 | $201.40 | $202.95 | $201.18 | $202.10 | $201.32 | 76,534 |
2022-02-17 | $200.45 | $202.40 | $199.80 | $201.95 | $201.17 | 42,126 |
2022-02-16 | $200.22 | $201.70 | $199.57 | $201.08 | $200.30 | 35,307 |
2022-02-15 | $201.32 | $202.24 | $199.53 | $200.21 | $199.43 | 35,940 |
2022-02-14 | $201.07 | $201.07 | $197.64 | $200.16 | $199.38 | 45,781 |
2022-02-11 | $201.10 | $202.12 | $200.11 | $200.67 | $199.89 | 112,722 |
2022-02-10 | $201.23 | $202.96 | $200.04 | $200.66 | $199.88 | 203,296 |
2022-02-09 | $203.36 | $203.55 | $202.07 | $202.36 | $201.58 | 50,215 |
2022-02-08 | $202.08 | $203.38 | $201.90 | $203.02 | $202.23 | 51,320 |
2022-02-07 | $201.85 | $202.82 | $200.52 | $201.91 | $201.13 | 48,127 |
2022-02-04 | $202.22 | $203.17 | $200.08 | $201.25 | $200.47 | 101,591 |
2022-02-03 | $203.02 | $204.71 | $202.60 | $203.63 | $202.84 | 132,628 |
2022-02-02 | $201.52 | $203.67 | $201.52 | $203.50 | $202.71 | 107,067 |
2022-02-01 | $201.81 | $202.10 | $199.49 | $201.37 | $200.59 | 210,223 |
2022-01-31 | $200.46 | $201.84 | $199.92 | $201.81 | $201.03 | 36,946 |
2022-01-28 | $198.37 | $201.77 | $197.32 | $201.74 | $200.96 | 72,492 |
2022-01-27 | $199.02 | $202.01 | $198.90 | $199.52 | $198.75 | 41,588 |
2022-01-26 | $198.31 | $200.40 | $196.92 | $197.89 | $197.12 | 70,777 |
2022-01-25 | $199.65 | $200.35 | $196.71 | $199.55 | $198.78 | 59,307 |
2022-01-24 | $201.10 | $202.31 | $196.94 | $201.20 | $200.42 | 72,477 |
2022-01-21 | $202.07 | $204.17 | $201.53 | $201.96 | $201.18 | 194,623 |
2022-01-20 | $203.07 | $204.17 | $201.83 | $202.07 | $201.29 | 24,946 |
2022-01-19 | $202.04 | $204.22 | $201.93 | $202.74 | $201.95 | 65,190 |
2022-01-18 | $203.40 | $203.47 | $201.34 | $201.86 | $201.08 | 40,576 |
2022-01-14 | $203.50 | $204.71 | $202.29 | $204.68 | $203.89 | 65,590 |
2022-01-13 | $202.61 | $203.51 | $202.26 | $203.23 | $202.44 | 54,084 |
2022-01-12 | $202.78 | $202.78 | $201.45 | $202.41 | $201.63 | 19,356 |
2022-01-11 | $202.64 | $202.64 | $200.41 | $202.43 | $201.65 | 24,894 |
2022-01-10 | $203.01 | $203.30 | $201.91 | $202.53 | $201.75 | 29,668 |
2022-01-07 | $202.08 | $203.65 | $201.67 | $203.08 | $202.29 | 31,853 |
2022-01-06 | $202.93 | $203.55 | $201.65 | $201.70 | $200.92 | 23,010 |
2022-01-05 | $201.30 | $204.01 | $201.30 | $202.32 | $201.54 | 19,294 |
2022-01-04 | $200.31 | $202.64 | $200.31 | $201.94 | $201.16 | 31,014 |
2022-01-03 | $199.34 | $200.31 | $197.82 | $200.26 | $199.48 | 44,550 |
2021-12-31 | $198.93 | $200.54 | $198.93 | $200.18 | $199.40 | 5,983 |
2021-12-30 | $199.82 | $200.13 | $199.11 | $199.11 | $198.34 | 11,745 |
2021-12-29 | $198.57 | $199.92 | $198.57 | $199.45 | $198.68 | 16,503 |
2021-12-28 | $196.93 | $198.67 | $196.93 | $198.50 | $197.73 | 15,475 |
2021-12-27 | $195.76 | $197.38 | $195.76 | $197.38 | $196.62 | 15,045 |
2021-12-23 | $195.35 | $196.06 | $195.35 | $195.60 | $194.84 | 19,952 |
2021-12-22 | $194.25 | $195.09 | $193.22 | $195.09 | $194.33 | 13,463 |
2021-12-21 | $193.99 | $194.43 | $193.55 | $194.06 | $193.30 | 60,385 |
2021-12-20 | $192.96 | $194.04 | $192.48 | $194.04 | $193.29 | 16,661 |
2021-12-17 | $196.48 | $196.82 | $194.20 | $194.27 | $193.52 | 21,468 |
2021-12-16 | $194.82 | $197.04 | $194.77 | $196.81 | $196.05 | 15,369 |
2021-12-15 | $193.05 | $194.70 | $193.05 | $194.64 | $193.89 | 20,471 |
2021-12-14 | $193.12 | $193.35 | $192.40 | $192.78 | $192.04 | 11,841 |
2021-12-13 | $190.53 | $193.20 | $190.38 | $192.79 | $192.04 | 19,371 |
2021-12-10 | $190.17 | $191.73 | $190.17 | $191.73 | $189.83 | 17,058 |
2021-12-09 | $188.04 | $189.84 | $188.04 | $189.34 | $187.46 | 8,383 |
2021-12-08 | $188.84 | $189.14 | $187.35 | $188.81 | $186.93 | 6,136 |
2021-12-07 | $188.94 | $189.88 | $188.69 | $188.83 | $186.95 | 13,527 |
2021-12-06 | $186.54 | $189.45 | $186.54 | $188.69 | $186.82 | 11,472 |
2021-12-03 | $183.92 | $185.39 | $183.92 | $185.39 | $183.55 | 12,485 |
2021-12-02 | $180.83 | $184.17 | $180.83 | $183.06 | $181.24 | 9,672 |
2021-12-01 | $182.00 | $183.97 | $180.55 | $180.58 | $178.79 | 14,028 |
2021-11-30 | $185.27 | $185.27 | $180.70 | $180.83 | $179.03 | 10,312 |
2021-11-29 | $185.88 | $186.75 | $185.40 | $185.92 | $184.07 | 13,572 |
2021-11-26 | $186.14 | $186.29 | $185.00 | $185.41 | $183.57 | 10,244 |
2021-11-24 | $188.70 | $188.70 | $187.41 | $187.92 | $186.05 | 31,815 |
2021-11-23 | $187.63 | $189.14 | $187.57 | $189.14 | $187.26 | 20,042 |
2021-11-22 | $186.55 | $188.95 | $186.55 | $187.70 | $185.84 | 6,067 |
2021-11-19 | $187.73 | $187.73 | $186.40 | $186.41 | $184.56 | 6,794 |
2021-11-18 | $188.08 | $188.16 | $187.29 | $187.65 | $185.79 | 10,135 |
2021-11-17 | $188.16 | $188.47 | $188.13 | $188.29 | $186.42 | 7,235 |
2021-11-16 | $189.76 | $190.31 | $188.62 | $188.77 | $186.89 | 11,076 |
2021-11-15 | $189.45 | $190.05 | $189.15 | $189.85 | $187.96 | 12,394 |
2021-11-12 | $189.42 | $189.84 | $188.83 | $188.98 | $187.10 | 7,607 |
2021-11-11 | $189.14 | $189.14 | $188.53 | $188.96 | $187.08 | 8,602 |
2021-11-10 | $188.72 | $189.51 | $188.50 | $189.07 | $187.19 | 21,207 |
2021-11-09 | $187.39 | $188.52 | $187.39 | $188.16 | $186.30 | 7,465 |
2021-11-08 | $189.55 | $189.55 | $187.25 | $187.81 | $185.94 | 12,973 |
2021-11-05 | $188.72 | $189.72 | $188.72 | $189.45 | $187.56 | 10,190 |
2021-11-04 | $187.54 | $188.26 | $187.54 | $188.26 | $186.39 | 7,382 |
2021-11-03 | $186.18 | $188.62 | $186.18 | $188.62 | $186.75 | 12,351 |
2021-11-02 | $185.20 | $186.23 | $185.15 | $185.98 | $184.13 | 14,127 |
2021-11-01 | $184.86 | $185.42 | $184.86 | $184.98 | $183.14 | 9,163 |
2021-10-29 | $184.61 | $185.16 | $184.10 | $184.74 | $182.90 | 9,482 |
2021-10-28 | $183.88 | $184.91 | $183.88 | $184.90 | $183.06 | 13,735 |
2021-10-27 | $185.81 | $185.81 | $183.70 | $183.82 | $181.99 | 32,704 |
2021-10-26 | $184.56 | $185.29 | $184.24 | $185.06 | $183.22 | 23,346 |
2021-10-25 | $184.52 | $184.52 | $183.50 | $184.03 | $182.20 | 20,903 |
2021-10-22 | $183.72 | $184.98 | $183.72 | $184.80 | $182.96 | 8,295 |
2021-10-21 | $184.78 | $184.78 | $183.58 | $183.74 | $181.91 | 10,238 |
2021-10-20 | $183.28 | $184.94 | $183.28 | $184.56 | $182.73 | 13,267 |
2021-10-19 | $182.76 | $182.95 | $181.96 | $182.95 | $181.13 | 8,583 |
2021-10-18 | $184.43 | $184.43 | $182.66 | $183.20 | $181.38 | 19,383 |
2021-10-15 | $185.92 | $185.92 | $184.49 | $184.76 | $182.92 | 7,677 |
2021-10-14 | $184.04 | $185.67 | $183.99 | $185.31 | $183.47 | 6,138 |
2021-10-13 | $182.70 | $183.38 | $181.51 | $183.21 | $181.39 | 36,558 |
2021-10-12 | $182.46 | $183.61 | $182.35 | $182.68 | $180.87 | 9,712 |
2021-10-11 | $182.67 | $183.56 | $182.58 | $182.63 | $180.82 | 8,090 |
2021-10-08 | $182.81 | $183.18 | $182.47 | $182.59 | $180.78 | 9,410 |
2021-10-07 | $183.14 | $184.06 | $182.72 | $182.84 | $181.02 | 12,184 |
2021-10-06 | $179.36 | $182.03 | $179.29 | $182.03 | $180.22 | 12,386 |
2021-10-05 | $180.37 | $181.27 | $180.03 | $180.57 | $178.78 | 42,767 |
2021-10-04 | $179.88 | $181.39 | $178.88 | $179.86 | $178.07 | 20,835 |
2021-10-01 | $179.98 | $180.91 | $178.49 | $180.28 | $178.49 | 32,613 |
2021-09-30 | $183.86 | $183.86 | $179.59 | $179.59 | $177.81 | 22,221 |
2021-09-29 | $181.80 | $184.15 | $181.20 | $183.29 | $181.47 | 14,948 |
2021-09-28 | $182.42 | $183.01 | $180.72 | $181.29 | $179.49 | 28,411 |
2021-09-27 | $183.97 | $184.05 | $183.05 | $183.07 | $181.25 | 17,538 |
2021-09-24 | $183.65 | $183.95 | $183.21 | $183.42 | $181.60 | 8,912 |
2021-09-23 | $183.91 | $185.20 | $183.83 | $184.43 | $181.81 | 9,648 |
2021-09-22 | $184.16 | $184.72 | $183.51 | $183.51 | $180.90 | 24,416 |
2021-09-21 | $183.91 | $185.27 | $182.86 | $183.07 | $180.47 | 30,476 |
2021-09-20 | $184.00 | $184.56 | $182.32 | $183.61 | $181.01 | 33,996 |
2021-09-17 | $185.87 | $186.00 | $184.81 | $185.22 | $182.59 | 10,215 |
2021-09-16 | $186.01 | $186.44 | $184.79 | $185.80 | $183.16 | 7,102 |
2021-09-15 | $184.42 | $186.43 | $184.42 | $186.02 | $183.38 | 31,865 |
2021-09-14 | $186.04 | $186.33 | $184.72 | $185.12 | $182.49 | 9,250 |
2021-09-13 | $185.92 | $186.07 | $185.08 | $185.95 | $183.31 | 5,716 |
2021-09-10 | $186.83 | $187.01 | $185.37 | $185.37 | $182.74 | 8,470 |
2021-09-09 | $186.66 | $186.99 | $186.16 | $186.18 | $183.54 | 9,492 |
2021-09-08 | $186.19 | $186.35 | $185.29 | $186.35 | $183.70 | 4,118 |
2021-09-07 | $186.85 | $186.85 | $185.84 | $186.05 | $183.41 | 12,570 |
2021-09-03 | $187.15 | $187.15 | $186.33 | $186.82 | $184.17 | 7,919 |
2021-09-02 | $187.75 | $187.75 | $186.88 | $187.18 | $184.52 | 6,770 |
2021-09-01 | $186.59 | $187.64 | $186.56 | $187.34 | $184.68 | 10,700 |
2021-08-31 | $186.99 | $186.99 | $186.24 | $186.55 | $183.91 | 26,080 |
2021-08-30 | $185.94 | $186.74 | $185.93 | $186.60 | $183.95 | 5,517 |
2021-08-27 | $184.28 | $185.98 | $184.28 | $185.64 | $183.00 | 5,634 |
2021-08-26 | $184.63 | $184.63 | $183.97 | $184.15 | $181.53 | 16,774 |
2021-08-25 | $185.56 | $186.20 | $185.32 | $185.94 | $183.30 | 5,319 |
2021-08-24 | $186.22 | $186.22 | $185.31 | $185.73 | $183.10 | 12,689 |
2021-08-23 | $184.91 | $186.16 | $184.91 | $185.67 | $183.03 | 8,066 |
2021-08-20 | $184.45 | $184.71 | $184.21 | $184.54 | $181.92 | 9,483 |
2021-08-19 | $183.17 | $184.44 | $183.17 | $184.03 | $181.42 | 15,445 |
2021-08-18 | $184.94 | $185.99 | $184.44 | $184.46 | $181.84 | 23,556 |
2021-08-17 | $186.06 | $186.06 | $184.13 | $185.27 | $182.64 | 15,593 |
2021-08-16 | $187.66 | $187.66 | $186.86 | $187.45 | $184.79 | 39,030 |
2021-08-13 | $188.25 | $188.57 | $188.17 | $188.40 | $185.72 | 9,808 |
2021-08-12 | $187.17 | $187.88 | $187.04 | $187.88 | $185.21 | 3,998 |
2021-08-11 | $187.35 | $187.41 | $187.04 | $187.41 | $184.75 | 5,454 |
2021-08-10 | $185.91 | $187.17 | $185.91 | $186.95 | $184.29 | 11,580 |
2021-08-09 | $185.87 | $186.45 | $185.87 | $186.27 | $183.62 | 9,008 |
2021-08-06 | $186.20 | $186.56 | $185.43 | $185.43 | $182.80 | 6,056 |
2021-08-05 | $186.03 | $186.52 | $185.93 | $186.15 | $183.51 | 7,839 |
2021-08-04 | $187.17 | $187.17 | $185.49 | $185.49 | $182.86 | 7,295 |
2021-08-03 | $187.25 | $187.72 | $186.71 | $187.66 | $184.99 | 6,421 |
2021-08-02 | $186.99 | $188.39 | $186.99 | $187.23 | $184.57 | 23,240 |
2021-07-30 | $185.52 | $187.24 | $185.52 | $186.39 | $183.74 | 39,776 |
2021-07-29 | $185.34 | $186.60 | $185.15 | $186.16 | $183.52 | 10,320 |
2021-07-28 | $184.01 | $184.14 | $183.14 | $183.44 | $180.83 | 7,657 |
2021-07-27 | $184.92 | $184.92 | $182.94 | $184.01 | $181.40 | 9,238 |
2021-07-26 | $184.66 | $185.23 | $184.19 | $185.08 | $182.45 | 5,470 |
2021-07-23 | $182.77 | $184.41 | $182.57 | $184.16 | $181.55 | 5,680 |
2021-07-22 | $183.00 | $183.00 | $182.27 | $182.49 | $179.90 | 5,491 |
2021-07-21 | $183.85 | $184.06 | $183.00 | $183.25 | $180.65 | 8,985 |
2021-07-20 | $181.23 | $183.39 | $181.23 | $183.22 | $180.62 | 19,759 |
2021-07-19 | $180.76 | $181.18 | $179.65 | $181.15 | $178.57 | 21,883 |
2021-07-16 | $183.46 | $184.02 | $182.16 | $182.26 | $179.67 | 10,183 |
2021-07-15 | $182.68 | $183.24 | $182.16 | $183.18 | $180.58 | 21,576 |
2021-07-14 | $183.48 | $184.07 | $183.23 | $183.23 | $180.62 | 22,263 |
2021-07-13 | $184.30 | $184.40 | $183.15 | $183.15 | $180.55 | 11,358 |
2021-07-12 | $183.33 | $184.57 | $183.33 | $184.44 | $181.82 | 8,764 |
2021-07-09 | $182.61 | $183.36 | $182.61 | $183.25 | $180.65 | 10,927 |
2021-07-08 | $180.25 | $181.92 | $180.25 | $181.73 | $179.15 | 10,029 |
2021-07-07 | $183.03 | $183.03 | $182.32 | $182.44 | $179.85 | 15,386 |
2021-07-06 | $184.15 | $184.15 | $181.87 | $182.67 | $180.08 | 15,651 |
2021-07-02 | $184.88 | $184.88 | $184.47 | $184.52 | $181.90 | 6,548 |
2021-07-01 | $184.03 | $184.41 | $183.98 | $184.06 | $181.45 | 9,594 |
2021-06-30 | $183.28 | $183.89 | $183.28 | $183.89 | $181.28 | 25,890 |
2021-06-29 | $183.58 | $183.89 | $183.12 | $183.27 | $180.67 | 10,615 |
2021-06-28 | $183.17 | $183.92 | $183.17 | $183.68 | $181.07 | 19,980 |
2021-06-25 | $182.92 | $183.13 | $182.55 | $183.13 | $180.53 | 17,652 |
2021-06-24 | $180.38 | $181.31 | $180.26 | $180.73 | $178.16 | 23,654 |
2021-06-23 | $178.33 | $179.46 | $178.33 | $178.94 | $176.40 | 15,271 |
2021-06-22 | $177.37 | $178.47 | $177.12 | $177.99 | $175.46 | 10,357 |
2021-06-21 | $176.29 | $177.70 | $176.29 | $177.37 | $174.85 | 25,681 |
2021-06-18 | $176.85 | $176.85 | $175.59 | $175.59 | $173.10 | 48,241 |
2021-06-17 | $176.90 | $178.09 | $176.63 | $177.57 | $175.05 | 20,820 |
2021-06-16 | $178.91 | $178.91 | $176.95 | $177.35 | $174.83 | 10,256 |
2021-06-15 | $180.06 | $180.08 | $178.65 | $178.74 | $176.20 | 18,864 |
2021-06-14 | $180.34 | $180.34 | $179.45 | $180.14 | $177.58 | 6,315 |
2021-06-11 | $179.94 | $180.32 | $179.48 | $180.32 | $177.76 | 5,557 |
2021-06-10 | $179.86 | $180.14 | $179.59 | $179.72 | $177.17 | 7,747 |
2021-06-09 | $180.91 | $181.40 | $179.75 | $179.75 | $176.72 | 13,567 |
2021-06-08 | $182.88 | $182.88 | $180.46 | $181.06 | $178.01 | 15,704 |
2021-06-07 | $181.49 | $181.94 | $180.61 | $181.94 | $178.87 | 4,918 |
2021-06-04 | $180.98 | $181.60 | $180.91 | $181.60 | $178.54 | 8,966 |
2021-06-03 | $179.57 | $180.77 | $179.43 | $179.87 | $176.84 | 11,644 |
2021-06-02 | $181.07 | $181.07 | $180.08 | $180.33 | $177.29 | 11,339 |
2021-06-01 | $182.36 | $182.36 | $180.81 | $181.15 | $178.10 | 13,115 |
2021-05-28 | $181.84 | $182.30 | $181.58 | $181.69 | $178.63 | 18,754 |
2021-05-27 | $181.96 | $182.60 | $181.32 | $181.67 | $178.61 | 10,694 |
2021-05-26 | $180.27 | $181.47 | $179.98 | $181.22 | $178.17 | 15,635 |
2021-05-25 | $180.34 | $180.34 | $178.99 | $179.57 | $176.54 | 22,215 |
2021-05-24 | $178.65 | $180.28 | $178.19 | $179.58 | $176.55 | 11,818 |
2021-05-21 | $179.40 | $179.43 | $177.87 | $177.87 | $174.87 | 5,478 |
2021-05-20 | $176.33 | $178.28 | $176.33 | $178.05 | $175.05 | 10,231 |
2021-05-19 | $174.83 | $175.70 | $174.22 | $175.62 | $172.66 | 11,747 |
2021-05-18 | $177.88 | $178.59 | $177.00 | $177.12 | $174.14 | 7,640 |
2021-05-17 | $178.21 | $178.61 | $177.53 | $178.02 | $175.02 | 7,444 |
2021-05-14 | $178.04 | $179.11 | $178.04 | $179.06 | $176.04 | 9,017 |
2021-05-13 | $176.40 | $177.53 | $176.07 | $176.76 | $173.78 | 17,607 |
2021-05-12 | $178.43 | $178.96 | $175.36 | $175.64 | $172.68 | 18,076 |
2021-05-11 | $179.70 | $180.45 | $178.71 | $179.85 | $176.82 | 10,951 |
2021-05-10 | $183.90 | $183.99 | $181.72 | $181.72 | $178.66 | 13,702 |
2021-05-07 | $182.36 | $183.65 | $182.36 | $183.53 | $180.44 | 9,511 |
2021-05-06 | $181.33 | $181.95 | $180.83 | $181.95 | $178.88 | 9,575 |
2021-05-05 | $181.36 | $181.36 | $180.73 | $180.78 | $177.73 | 4,800 |
2021-05-04 | $181.38 | $181.38 | $179.83 | $180.42 | $177.38 | 19,291 |
2021-05-03 | $182.60 | $182.60 | $181.90 | $181.90 | $178.83 | 14,087 |
2021-04-30 | $180.48 | $182.03 | $180.48 | $181.92 | $178.85 | 8,341 |
2021-04-29 | $181.10 | $181.55 | $179.90 | $180.88 | $177.83 | 116,763 |
2021-04-28 | $181.19 | $181.59 | $180.67 | $180.74 | $177.69 | 17,123 |
2021-04-27 | $181.54 | $181.92 | $181.36 | $181.46 | $178.40 | 10,562 |
2021-04-26 | $183.52 | $183.65 | $182.39 | $182.58 | $179.50 | 9,049 |
2021-04-23 | $182.41 | $183.35 | $181.77 | $183.00 | $179.92 | 8,231 |
2021-04-22 | $183.65 | $184.05 | $181.68 | $181.99 | $178.92 | 15,993 |
2021-04-21 | $180.90 | $183.72 | $180.90 | $183.72 | $180.62 | 34,301 |
2021-04-20 | $181.21 | $181.74 | $180.76 | $181.33 | $178.27 | 11,651 |
2021-04-19 | $183.39 | $183.39 | $181.40 | $181.77 | $178.71 | 20,611 |
2021-04-16 | $183.32 | $184.21 | $183.13 | $184.13 | $181.03 | 23,785 |
2021-04-15 | $182.80 | $183.09 | $182.03 | $183.03 | $179.94 | 17,066 |
2021-04-14 | $183.17 | $183.88 | $181.47 | $181.62 | $178.56 | 26,089 |
2021-04-13 | $181.49 | $183.30 | $181.49 | $183.13 | $180.04 | 15,583 |
2021-04-12 | $179.91 | $181.47 | $179.91 | $181.47 | $178.41 | 20,706 |
2021-04-09 | $179.59 | $179.70 | $178.80 | $179.70 | $176.67 | 12,648 |
2021-04-08 | $179.70 | $179.83 | $179.18 | $179.76 | $176.73 | 13,938 |
2021-04-07 | $180.74 | $180.74 | $179.12 | $179.23 | $176.21 | 19,343 |
2021-04-06 | $179.29 | $181.24 | $179.29 | $180.68 | $177.64 | 25,780 |
2021-04-05 | $179.02 | $180.58 | $178.97 | $179.85 | $176.82 | 97,140 |
2021-04-01 | $177.51 | $177.83 | $176.46 | $176.69 | $173.71 | 656,251 |
2021-03-31 | $176.98 | $177.45 | $176.50 | $176.99 | $174.01 | 12,871 |
2021-03-30 | $175.08 | $176.25 | $174.01 | $176.11 | $173.14 | 15,422 |
2021-03-29 | $175.01 | $175.90 | $174.25 | $175.72 | $172.76 | 31,698 |
2021-03-26 | $174.13 | $175.62 | $173.07 | $175.57 | $172.61 | 21,814 |
2021-03-25 | $170.47 | $173.69 | $170.16 | $173.45 | $170.53 | 65,982 |
2021-03-24 | $175.00 | $175.13 | $172.42 | $172.44 | $169.03 | 16,257 |
2021-03-23 | $176.05 | $176.39 | $174.30 | $174.71 | $171.25 | 14,707 |
2021-03-22 | $175.27 | $176.96 | $175.27 | $176.11 | $172.63 | 22,531 |
2021-03-19 | $174.30 | $174.62 | $172.86 | $174.33 | $170.88 | 19,074 |
2021-03-18 | $176.49 | $176.49 | $173.94 | $174.06 | $170.62 | 29,448 |
2021-03-17 | $174.47 | $177.55 | $174.47 | $177.41 | $173.90 | 32,884 |
2021-03-16 | $177.77 | $177.86 | $175.69 | $175.70 | $172.22 | 12,667 |
2021-03-15 | $176.13 | $177.61 | $175.65 | $177.61 | $174.10 | 19,327 |
2021-03-12 | $174.41 | $175.77 | $174.13 | $175.65 | $172.17 | 15,081 |
2021-03-11 | $175.42 | $175.91 | $174.50 | $175.38 | $171.91 | 40,234 |
2021-03-10 | $173.79 | $174.78 | $173.00 | $173.70 | $170.26 | 20,913 |
2021-03-09 | $170.33 | $173.34 | $170.30 | $172.31 | $168.90 | 23,708 |
2021-03-08 | $168.29 | $169.84 | $167.27 | $167.43 | $164.12 | 30,743 |
2021-03-05 | $167.06 | $168.18 | $163.04 | $167.95 | $164.63 | 21,745 |
2021-03-04 | $168.32 | $169.47 | $163.71 | $165.40 | $162.13 | 34,456 |
2021-03-03 | $170.93 | $171.30 | $168.24 | $168.28 | $164.95 | 26,054 |
2021-03-02 | $172.26 | $172.51 | $171.11 | $171.11 | $167.72 | 56,927 |
2021-03-01 | $169.99 | $172.84 | $169.99 | $172.26 | $168.85 | 308,778 |
2021-02-26 | $171.24 | $171.24 | $167.67 | $168.11 | $164.78 | 63,432 |
2021-02-25 | $173.56 | $174.66 | $169.02 | $170.01 | $166.65 | 28,054 |
2021-02-24 | $172.23 | $174.97 | $171.99 | $174.64 | $171.18 | 78,695 |
2021-02-23 | $170.27 | $173.23 | $168.50 | $172.22 | $168.81 | 34,451 |
2021-02-22 | $175.08 | $175.30 | $172.80 | $172.80 | $169.38 | 27,909 |
2021-02-19 | $178.32 | $178.32 | $176.24 | $176.50 | $173.01 | 18,675 |
2021-02-18 | $176.84 | $178.34 | $176.58 | $177.86 | $174.34 | 26,889 |
2021-02-17 | $176.67 | $178.08 | $175.94 | $177.93 | $174.41 | 26,194 |
2021-02-16 | $180.02 | $180.10 | $177.70 | $177.90 | $174.38 | 33,867 |
2021-02-12 | $178.76 | $179.46 | $177.71 | $179.46 | $175.91 | 12,171 |
2021-02-11 | $179.93 | $180.35 | $178.31 | $179.12 | $175.57 | 11,247 |
2021-02-10 | $181.52 | $182.09 | $178.38 | $179.04 | $175.50 | 43,530 |
2021-02-09 | $181.98 | $182.03 | $180.76 | $181.00 | $177.42 | 39,078 |
2021-02-08 | $182.11 | $182.13 | $180.90 | $181.87 | $178.27 | 34,540 |
2021-02-05 | $179.98 | $181.10 | $179.44 | $180.48 | $176.91 | 82,047 |
2021-02-04 | $177.97 | $178.39 | $177.22 | $178.37 | $174.84 | 24,917 |
2021-02-03 | $178.57 | $178.57 | $176.47 | $177.54 | $174.03 | 109,649 |
2021-02-02 | $176.67 | $179.04 | $176.67 | $178.22 | $174.69 | 21,556 |
2021-02-01 | $173.99 | $175.45 | $172.71 | $175.43 | $171.95 | 29,261 |
2021-01-29 | $175.88 | $175.88 | $171.69 | $172.20 | $168.79 | 94,330 |
2021-01-28 | $175.01 | $177.60 | $173.77 | $176.33 | $172.84 | 27,498 |
2021-01-27 | $178.51 | $179.61 | $176.25 | $176.53 | $173.04 | 32,221 |
2021-01-26 | $180.85 | $180.85 | $179.60 | $180.33 | $176.76 | 11,628 |
2021-01-25 | $178.59 | $180.94 | $177.99 | $180.33 | $176.76 | 22,013 |
2021-01-22 | $177.79 | $178.27 | $177.01 | $178.08 | $174.56 | 63,877 |
2021-01-21 | $179.25 | $179.25 | $178.57 | $178.62 | $175.09 | 15,653 |
2021-01-20 | $178.87 | $179.16 | $177.76 | $178.94 | $175.40 | 11,481 |
2021-01-19 | $177.66 | $177.71 | $177.08 | $177.54 | $174.03 | 16,149 |
2021-01-15 | $178.00 | $178.00 | $176.26 | $176.43 | $172.94 | 17,531 |
2021-01-14 | $178.29 | $179.27 | $177.95 | $178.15 | $174.62 | 22,854 |
2021-01-13 | $178.69 | $179.20 | $178.28 | $178.85 | $175.31 | 23,167 |
2021-01-12 | $177.96 | $179.71 | $177.96 | $178.80 | $175.26 | 15,010 |
2021-01-11 | $178.99 | $179.16 | $176.82 | $177.05 | $173.55 | 21,248 |
2021-01-08 | $179.95 | $181.06 | $178.32 | $181.06 | $177.48 | 22,130 |
2021-01-07 | $176.18 | $177.79 | $175.81 | $177.73 | $174.21 | 20,229 |
2021-01-06 | $173.80 | $175.69 | $173.80 | $174.28 | $170.83 | 63,144 |
2021-01-05 | $171.40 | $173.37 | $171.40 | $173.05 | $169.63 | 46,762 |
2021-01-04 | $174.24 | $174.53 | $170.25 | $172.00 | $168.60 | 104,520 |
2020-12-31 | $172.59 | $173.60 | $172.14 | $173.41 | $169.98 | 23,699 |
2020-12-30 | $171.54 | $172.56 | $171.54 | $172.44 | $169.03 | 7,437 |
2020-12-29 | $171.93 | $171.93 | $170.63 | $170.91 | $167.52 | 7,251 |
2020-12-28 | $172.51 | $172.51 | $171.20 | $171.39 | $168.00 | 15,310 |
2020-12-24 | $170.39 | $171.04 | $169.75 | $171.01 | $167.63 | 7,844 |
2020-12-23 | $169.44 | $170.29 | $168.88 | $169.85 | $166.49 | 108,419 |
2020-12-22 | $170.31 | $170.31 | $168.33 | $168.88 | $165.54 | 16,205 |
2020-12-21 | $170.48 | $170.54 | $168.51 | $169.93 | $166.57 | 35,951 |
2020-12-18 | $171.35 | $172.06 | $169.32 | $171.26 | $167.87 | 39,690 |
2020-12-17 | $169.17 | $170.79 | $168.84 | $170.59 | $167.21 | 17,372 |
2020-12-16 | $167.94 | $168.36 | $167.20 | $167.88 | $164.56 | 15,941 |
2020-12-15 | $168.54 | $168.54 | $167.19 | $167.91 | $164.59 | 12,765 |
2020-12-14 | $167.69 | $168.37 | $167.07 | $167.07 | $163.76 | 30,203 |
2020-12-11 | $166.56 | $167.08 | $165.66 | $166.62 | $162.69 | 21,231 |
2020-12-10 | $165.90 | $167.56 | $165.20 | $167.56 | $163.61 | 12,493 |
2020-12-09 | $170.16 | $170.16 | $166.09 | $167.00 | $163.06 | 46,666 |
2020-12-08 | $167.50 | $169.53 | $167.11 | $169.31 | $165.32 | 34,080 |
2020-12-07 | $167.14 | $168.70 | $167.00 | $168.70 | $164.72 | 17,257 |
2020-12-04 | $165.52 | $166.82 | $165.52 | $166.79 | $162.86 | 12,152 |
2020-12-03 | $164.82 | $165.44 | $164.56 | $165.26 | $161.36 | 19,454 |
2020-12-02 | $163.69 | $163.86 | $162.67 | $163.40 | $159.55 | 63,939 |
2020-12-01 | $165.68 | $165.68 | $164.21 | $165.02 | $161.13 | 70,621 |
2020-11-30 | $164.92 | $164.92 | $161.67 | $163.26 | $159.41 | 14,443 |
2020-11-27 | $164.72 | $164.75 | $163.89 | $164.42 | $160.54 | 6,536 |
2020-11-25 | $162.69 | $163.91 | $162.51 | $163.74 | $159.88 | 10,868 |
2020-11-24 | $162.61 | $163.41 | $162.45 | $163.31 | $159.46 | 22,770 |
2020-11-23 | $160.08 | $160.90 | $159.78 | $160.68 | $156.89 | 12,200 |
2020-11-20 | $159.62 | $159.63 | $158.70 | $158.78 | $155.04 | 8,731 |
2020-11-19 | $158.71 | $159.50 | $158.39 | $159.50 | $155.74 | 8,355 |
2020-11-18 | $158.96 | $160.05 | $158.46 | $158.53 | $154.79 | 16,551 |
2020-11-17 | $157.76 | $158.84 | $157.27 | $158.25 | $154.52 | 12,818 |
2020-11-16 | $156.01 | $156.92 | $155.28 | $156.92 | $153.22 | 31,840 |
2020-11-13 | $154.30 | $155.45 | $153.71 | $155.44 | $151.78 | 28,424 |
2020-11-12 | $154.77 | $154.77 | $152.69 | $153.48 | $149.86 | 39,227 |
2020-11-11 | $154.88 | $154.94 | $153.34 | $154.81 | $151.16 | 16,346 |
2020-11-10 | $151.51 | $153.59 | $151.17 | $153.39 | $149.77 | 28,372 |
2020-11-09 | $157.35 | $157.35 | $151.36 | $151.36 | $147.79 | 11,186 |
2020-11-06 | $153.57 | $153.57 | $152.24 | $152.44 | $148.85 | 43,074 |
2020-11-05 | $152.69 | $153.75 | $152.42 | $153.18 | $149.57 | 44,447 |
2020-11-04 | $151.37 | $152.79 | $150.93 | $151.05 | $147.49 | 19,978 |
2020-11-03 | $149.21 | $151.03 | $149.16 | $150.36 | $146.82 | 13,271 |
2020-11-02 | $146.68 | $148.58 | $145.89 | $146.99 | $143.52 | 73,224 |
2020-10-30 | $145.95 | $145.95 | $143.26 | $144.79 | $141.38 | 15,981 |
2020-10-29 | $146.44 | $148.12 | $145.51 | $146.85 | $143.39 | 61,872 |
2020-10-28 | $148.46 | $148.83 | $146.42 | $146.65 | $143.19 | 26,661 |
2020-10-27 | $152.01 | $152.17 | $151.07 | $151.08 | $147.52 | 15,051 |
2020-10-26 | $152.25 | $152.34 | $149.69 | $151.39 | $147.82 | 17,939 |
2020-10-23 | $153.64 | $153.86 | $152.42 | $153.57 | $149.95 | 110,627 |
2020-10-22 | $153.89 | $153.89 | $152.25 | $153.15 | $149.54 | 49,427 |
2020-10-21 | $153.09 | $153.87 | $152.67 | $152.67 | $149.07 | 24,029 |
2020-10-20 | $154.62 | $154.62 | $152.57 | $152.65 | $149.05 | 21,410 |
2020-10-19 | $155.99 | $156.02 | $153.13 | $153.17 | $149.56 | 13,322 |
2020-10-16 | $156.48 | $156.73 | $155.17 | $155.23 | $151.57 | 7,513 |
2020-10-15 | $154.46 | $155.93 | $154.46 | $155.77 | $152.10 | 12,380 |
2020-10-14 | $155.94 | $156.64 | $155.37 | $155.95 | $152.27 | 11,141 |
2020-10-13 | $156.00 | $156.15 | $155.47 | $156.03 | $152.35 | 8,378 |
2020-10-12 | $155.53 | $156.59 | $155.53 | $156.09 | $152.41 | 16,480 |
2020-10-09 | $153.46 | $154.80 | $153.46 | $154.40 | $150.76 | 12,464 |
2020-10-08 | $153.35 | $153.46 | $152.66 | $153.00 | $149.39 | 19,670 |
2020-10-07 | $150.89 | $152.35 | $150.84 | $152.08 | $148.49 | 7,286 |
2020-10-06 | $151.70 | $151.80 | $149.31 | $149.31 | $145.79 | 10,373 |
2020-10-05 | $150.75 | $151.10 | $150.22 | $151.03 | $147.47 | 67,539 |
2020-10-02 | $148.74 | $150.21 | $148.52 | $149.54 | $146.01 | 21,986 |
2020-10-01 | $151.40 | $151.40 | $149.73 | $151.37 | $147.80 | 85,789 |
2020-09-30 | $148.32 | $150.35 | $148.32 | $149.35 | $145.83 | 21,042 |
2020-09-29 | $149.18 | $149.18 | $147.74 | $147.82 | $144.33 | 24,326 |
2020-09-28 | $148.79 | $149.09 | $148.24 | $148.79 | $145.28 | 28,275 |
2020-09-25 | $144.56 | $146.42 | $144.56 | $146.42 | $142.97 | 17,883 |
2020-09-24 | $142.92 | $146.02 | $142.92 | $144.84 | $141.43 | 52,678 |
2020-09-23 | $147.92 | $147.92 | $143.73 | $144.01 | $140.62 | 14,389 |
2020-09-22 | $147.24 | $148.32 | $147.00 | $147.80 | $143.54 | 7,292 |
2020-09-21 | $147.67 | $147.67 | $145.36 | $147.56 | $143.30 | 23,130 |
2020-09-18 | $150.98 | $150.98 | $147.55 | $148.98 | $144.68 | 10,863 |
2020-09-17 | $148.88 | $150.26 | $148.40 | $149.19 | $144.88 | 26,194 |
2020-09-16 | $152.25 | $152.73 | $151.08 | $151.11 | $146.75 | 19,759 |
2020-09-15 | $152.28 | $152.92 | $151.50 | $152.02 | $147.63 | 48,063 |
2020-09-14 | $148.88 | $150.96 | $148.23 | $150.76 | $146.41 | 167,462 |
2020-09-11 | $147.67 | $148.00 | $146.38 | $147.55 | $143.29 | 8,664 |
2020-09-10 | $148.15 | $149.38 | $146.74 | $146.80 | $142.56 | 50,323 |
2020-09-09 | $145.92 | $148.17 | $145.92 | $147.51 | $143.25 | 26,376 |
2020-09-08 | $147.23 | $147.23 | $143.96 | $144.00 | $139.84 | 121,998 |
2020-09-04 | $149.97 | $151.19 | $146.55 | $149.71 | $145.39 | 498,390 |
2020-09-03 | $153.37 | $154.24 | $148.86 | $149.91 | $145.58 | 30,965 |
2020-09-02 | $153.72 | $154.73 | $152.24 | $154.59 | $150.13 | 23,187 |
2020-09-01 | $153.73 | $153.78 | $152.49 | $153.24 | $148.82 | 83,060 |
2020-08-31 | $152.73 | $154.46 | $152.38 | $154.03 | $149.58 | 30,529 |
2020-08-28 | $152.58 | $152.58 | $151.61 | $152.38 | $147.98 | 5,623 |
2020-08-27 | $151.07 | $152.54 | $151.07 | $151.64 | $147.26 | 19,106 |
2020-08-26 | $150.12 | $151.01 | $149.64 | $150.88 | $146.53 | 35,053 |
2020-08-25 | $149.65 | $150.05 | $148.92 | $149.55 | $145.23 | 7,786 |
2020-08-24 | $149.92 | $149.92 | $148.07 | $149.89 | $145.56 | 9,558 |
2020-08-21 | $147.95 | $148.82 | $147.56 | $148.44 | $144.16 | 11,964 |
2020-08-20 | $146.13 | $147.94 | $146.13 | $147.75 | $143.49 | 9,091 |
2020-08-19 | $147.83 | $147.91 | $146.55 | $146.88 | $142.64 | 495,598 |
2020-08-18 | $147.60 | $148.08 | $146.75 | $147.65 | $143.39 | 16,314 |
2020-08-17 | $144.95 | $146.62 | $144.95 | $146.62 | $142.39 | 63,473 |
2020-08-14 | $144.37 | $144.90 | $144.15 | $144.48 | $140.31 | 7,959 |
2020-08-13 | $144.02 | $145.00 | $144.02 | $144.49 | $140.32 | 15,896 |
2020-08-12 | $142.35 | $144.38 | $142.35 | $144.06 | $139.90 | 15,202 |
2020-08-11 | $142.58 | $142.58 | $140.56 | $140.81 | $136.75 | 8,775 |
2020-08-10 | $141.26 | $142.03 | $141.26 | $141.99 | $137.89 | 56,826 |
2020-08-07 | $140.66 | $141.04 | $140.14 | $141.04 | $136.97 | 6,398 |
2020-08-06 | $141.10 | $141.13 | $140.39 | $140.91 | $136.84 | 7,485 |
2020-08-05 | $140.62 | $141.12 | $140.62 | $141.08 | $137.01 | 11,483 |
2020-08-04 | $139.31 | $140.46 | $139.31 | $140.45 | $136.40 | 12,462 |
2020-08-03 | $138.86 | $139.62 | $138.63 | $139.39 | $135.36 | 57,928 |
2020-07-31 | $139.29 | $139.29 | $137.34 | $138.81 | $134.80 | 6,599 |
2020-07-30 | $138.90 | $139.83 | $138.90 | $139.35 | $135.32 | 3,905 |
2020-07-29 | $139.29 | $139.98 | $139.29 | $139.83 | $135.79 | 14,251 |
2020-07-28 | $139.23 | $139.88 | $138.72 | $138.72 | $134.72 | 6,046 |
2020-07-27 | $137.31 | $139.43 | $137.19 | $139.37 | $135.35 | 8,389 |
2020-07-24 | $137.65 | $138.08 | $136.98 | $137.31 | $133.35 | 17,131 |
2020-07-23 | $139.40 | $140.01 | $137.68 | $138.22 | $134.23 | 19,631 |
2020-07-22 | $137.59 | $138.52 | $137.31 | $138.52 | $134.52 | 38,683 |
2020-07-21 | $137.50 | $138.47 | $137.06 | $137.08 | $133.12 | 12,219 |
2020-07-20 | $136.09 | $136.80 | $135.07 | $136.65 | $132.71 | 6,897 |
2020-07-17 | $136.65 | $136.70 | $136.15 | $136.42 | $132.48 | 12,030 |
2020-07-16 | $135.59 | $136.24 | $135.44 | $136.11 | $132.18 | 15,716 |
2020-07-15 | $136.44 | $136.54 | $135.59 | $136.15 | $132.22 | 54,479 |
2020-07-14 | $132.99 | $134.92 | $132.53 | $134.92 | $131.03 | 11,839 |
2020-07-13 | $135.02 | $136.50 | $132.66 | $132.87 | $129.04 | 26,113 |
2020-07-10 | $130.01 | $133.91 | $130.01 | $133.80 | $129.94 | 40,100 |
2020-07-09 | $132.13 | $132.13 | $129.65 | $130.22 | $126.46 | 13,100 |
2020-07-08 | $131.46 | $131.93 | $130.67 | $131.72 | $127.92 | 11,800 |
2020-07-07 | $131.06 | $132.25 | $131.06 | $131.50 | $127.70 | 11,124 |
2020-07-06 | $130.94 | $131.65 | $130.61 | $131.56 | $127.76 | 76,735 |
2020-07-02 | $130.33 | $130.55 | $129.11 | $129.29 | $125.56 | 34,637 |
2020-07-01 | $128.01 | $128.69 | $127.90 | $127.97 | $124.28 | 150,918 |
2020-06-30 | $125.89 | $127.99 | $125.89 | $127.55 | $123.87 | 30,675 |
2020-06-29 | $124.11 | $125.80 | $124.11 | $125.80 | $122.17 | 7,687 |
2020-06-26 | $126.30 | $126.30 | $123.00 | $123.28 | $119.72 | 16,180 |
2020-06-25 | $124.45 | $126.16 | $124.45 | $126.16 | $122.52 | 7,683 |
2020-06-24 | $126.97 | $126.97 | $124.69 | $125.12 | $121.51 | 61,219 |
2020-06-23 | $128.58 | $128.99 | $127.80 | $127.87 | $124.18 | 76,295 |
2020-06-22 | $127.62 | $127.86 | $126.96 | $127.66 | $123.98 | 164,152 |
2020-06-19 | $130.71 | $130.71 | $127.71 | $127.83 | $124.14 | 14,914 |
2020-06-18 | $127.95 | $129.23 | $127.95 | $128.85 | $125.13 | 11,517 |
2020-06-17 | $128.95 | $129.29 | $128.11 | $128.37 | $124.66 | 14,701 |
2020-06-16 | $130.00 | $130.00 | $127.08 | $128.64 | $124.93 | 40,010 |
2020-06-15 | $122.28 | $126.65 | $122.28 | $126.65 | $122.99 | 8,277 |
2020-06-12 | $127.31 | $127.31 | $123.51 | $124.97 | $120.94 | 22,366 |
2020-06-11 | $127.90 | $128.56 | $123.90 | $124.47 | $120.46 | 25,806 |
2020-06-10 | $131.25 | $131.56 | $130.54 | $130.96 | $126.74 | 22,746 |
2020-06-09 | $131.16 | $131.16 | $129.99 | $130.71 | $126.49 | 144,710 |
2020-06-08 | $131.10 | $132.45 | $130.95 | $132.45 | $128.18 | 105,320 |
2020-06-05 | $129.67 | $130.55 | $129.24 | $130.22 | $126.02 | 9,170 |
2020-06-04 | $127.81 | $128.47 | $126.77 | $127.55 | $123.44 | 10,380 |
2020-06-03 | $127.47 | $128.81 | $127.47 | $128.43 | $124.29 | 53,904 |
2020-06-02 | $126.65 | $127.07 | $126.29 | $127.02 | $122.92 | 71,642 |
2020-06-01 | $124.79 | $126.64 | $124.79 | $126.53 | $122.45 | 4,970 |
2020-05-29 | $124.25 | $125.01 | $123.39 | $124.60 | $120.58 | 10,774 |
2020-05-28 | $125.71 | $125.71 | $124.31 | $124.44 | $120.43 | 3,953 |
2020-05-27 | $123.69 | $124.58 | $122.52 | $124.58 | $120.56 | 9,214 |
2020-05-26 | $123.00 | $123.34 | $121.91 | $122.02 | $118.08 | 15,906 |
2020-05-22 | $120.10 | $120.56 | $120.07 | $120.56 | $116.67 | 4,604 |
2020-05-21 | $120.43 | $120.78 | $119.55 | $120.18 | $116.30 | 4,683 |
2020-05-20 | $120.35 | $120.87 | $120.29 | $120.76 | $116.87 | 12,446 |
2020-05-19 | $120.77 | $120.77 | $119.20 | $119.20 | $115.36 | 22,097 |
2020-05-18 | $120.55 | $121.19 | $120.28 | $120.60 | $116.71 | 6,594 |
2020-05-15 | $116.22 | $118.14 | $115.96 | $117.57 | $113.78 | 7,330 |
2020-05-14 | $115.26 | $116.68 | $114.45 | $116.50 | $112.74 | 9,023 |
2020-05-13 | $117.91 | $117.91 | $115.71 | $116.39 | $112.64 | 8,327 |
2020-05-12 | $120.44 | $120.57 | $118.24 | $118.24 | $114.43 | 8,794 |
2020-05-11 | $119.68 | $120.51 | $119.18 | $119.85 | $115.98 | 6,868 |
2020-05-08 | $118.55 | $120.60 | $118.55 | $120.38 | $116.50 | 19,543 |
2020-05-07 | $117.97 | $117.97 | $116.73 | $116.98 | $113.21 | 15,211 |
2020-05-06 | $118.12 | $118.24 | $116.78 | $116.79 | $113.02 | 10,551 |
2020-05-05 | $118.22 | $118.89 | $117.51 | $117.51 | $113.72 | 11,944 |
2020-05-04 | $116.09 | $117.11 | $115.80 | $116.94 | $113.17 | 25,973 |
2020-05-01 | $118.00 | $118.59 | $116.63 | $116.88 | $113.11 | 11,354 |
2020-04-30 | $120.80 | $120.81 | $118.95 | $119.65 | $115.79 | 18,187 |
2020-04-29 | $122.17 | $122.40 | $120.95 | $121.32 | $117.41 | 11,893 |
2020-04-28 | $121.74 | $121.74 | $120.19 | $120.57 | $116.68 | 15,530 |
2020-04-27 | $118.89 | $120.04 | $118.46 | $119.73 | $115.87 | 14,802 |
2020-04-24 | $116.76 | $117.93 | $116.63 | $117.69 | $113.89 | 11,531 |
2020-04-23 | $117.30 | $117.75 | $116.16 | $116.25 | $112.50 | 8,654 |
2020-04-22 | $117.27 | $117.27 | $116.03 | $116.84 | $113.07 | 5,850 |
2020-04-21 | $116.16 | $117.05 | $115.33 | $115.41 | $111.69 | 19,346 |
2020-04-20 | $119.65 | $120.65 | $118.80 | $118.80 | $114.97 | 9,559 |
2020-04-17 | $120.96 | $121.41 | $119.72 | $121.15 | $117.24 | 23,665 |
2020-04-16 | $118.25 | $118.93 | $116.96 | $118.48 | $114.66 | 20,188 |
2020-04-15 | $118.01 | $118.65 | $117.18 | $118.15 | $114.34 | 43,739 |
2020-04-14 | $117.67 | $120.28 | $117.67 | $120.08 | $116.21 | 19,008 |
2020-04-13 | $116.22 | $116.22 | $114.27 | $115.38 | $111.66 | 21,772 |
2020-04-09 | $116.67 | $118.37 | $116.09 | $116.53 | $112.77 | 77,288 |
2020-04-08 | $113.14 | $115.31 | $112.54 | $114.80 | $111.10 | 89,233 |
2020-04-07 | $115.48 | $115.69 | $112.22 | $112.22 | $108.60 | 42,876 |
2020-04-06 | $111.01 | $112.93 | $109.58 | $112.12 | $108.50 | 26,100 |
2020-04-03 | $106.71 | $108.02 | $105.68 | $107.15 | $103.69 | 17,670 |
2020-04-02 | $103.44 | $106.94 | $103.44 | $106.71 | $103.27 | 81,474 |
2020-04-01 | $104.66 | $106.93 | $103.96 | $104.69 | $101.31 | 88,414 |
2020-03-31 | $110.19 | $110.64 | $108.16 | $108.20 | $104.71 | 29,154 |
2020-03-30 | $108.26 | $110.63 | $107.81 | $110.25 | $106.69 | 32,927 |
2020-03-27 | $105.53 | $109.68 | $105.32 | $107.05 | $103.60 | 51,906 |
2020-03-26 | $103.42 | $108.65 | $103.42 | $108.10 | $104.61 | 27,010 |
2020-03-25 | $103.66 | $105.62 | $100.64 | $102.62 | $99.31 | 52,919 |
2020-03-24 | $97.87 | $101.34 | $97.87 | $101.02 | $97.21 | 30,904 |
2020-03-23 | $96.08 | $96.72 | $92.00 | $93.41 | $89.88 | 72,443 |
2020-03-20 | $102.93 | $102.93 | $96.22 | $96.44 | $92.80 | 39,923 |
2020-03-19 | $102.28 | $104.07 | $99.64 | $102.53 | $98.66 | 93,369 |
2020-03-18 | $103.85 | $106.14 | $98.04 | $101.69 | $97.85 | 107,720 |
2020-03-17 | $104.42 | $109.78 | $102.63 | $108.93 | $104.82 | 39,579 |
2020-03-16 | $99.25 | $108.98 | $97.12 | $102.93 | $99.04 | 59,434 |
2020-03-13 | $111.54 | $113.40 | $106.00 | $113.40 | $109.12 | 33,242 |
2020-03-12 | $112.06 | $112.06 | $105.92 | $106.02 | $102.02 | 101,828 |
2020-03-11 | $120.39 | $120.97 | $116.64 | $117.88 | $113.43 | 31,021 |
2020-03-10 | $123.24 | $124.11 | $118.42 | $123.95 | $119.27 | 59,342 |
2020-03-09 | $118.64 | $122.43 | $115.36 | $119.36 | $114.85 | 36,522 |
2020-03-06 | $125.40 | $128.08 | $124.99 | $127.43 | $122.62 | 11,078 |
2020-03-05 | $129.88 | $130.48 | $128.53 | $129.32 | $124.44 | 7,367 |
2020-03-04 | $129.21 | $132.97 | $129.04 | $132.97 | $127.95 | 44,473 |
2020-03-03 | $129.77 | $131.61 | $126.61 | $127.55 | $122.74 | 56,357 |
2020-03-02 | $123.78 | $129.08 | $123.78 | $129.08 | $124.21 | 68,423 |
2020-02-28 | $120.54 | $123.51 | $119.25 | $123.51 | $118.85 | 68,163 |
2020-02-27 | $128.96 | $129.77 | $125.12 | $125.12 | $120.40 | 52,034 |
2020-02-26 | $131.99 | $133.55 | $130.89 | $130.89 | $125.95 | 14,595 |
2020-02-25 | $135.30 | $135.51 | $131.51 | $131.74 | $126.77 | 22,180 |
2020-02-24 | $136.38 | $136.64 | $134.96 | $135.13 | $130.03 | 34,913 |
2020-02-21 | $139.15 | $139.43 | $139.12 | $139.28 | $134.02 | 8,067 |
2020-02-20 | $139.45 | $139.81 | $138.66 | $139.81 | $134.53 | 9,184 |
2020-02-19 | $140.00 | $140.28 | $139.70 | $139.70 | $134.43 | 7,017 |
2020-02-18 | $139.39 | $139.56 | $138.68 | $139.01 | $133.76 | 7,182 |
2020-02-14 | $139.26 | $139.40 | $139.13 | $139.40 | $134.14 | 2,708 |
2020-02-13 | $138.14 | $139.54 | $138.06 | $139.15 | $133.90 | 6,518 |
2020-02-12 | $138.93 | $138.93 | $138.45 | $138.52 | $133.29 | 4,931 |
2020-02-11 | $138.51 | $138.86 | $138.26 | $138.32 | $133.10 | 6,226 |
2020-02-10 | $138.30 | $138.42 | $137.94 | $138.32 | $133.10 | 8,921 |
2020-02-07 | $137.51 | $137.77 | $137.31 | $137.54 | $132.35 | 14,717 |
2020-02-06 | $137.82 | $138.45 | $137.71 | $137.82 | $132.62 | 43,362 |
2020-02-05 | $138.17 | $138.17 | $137.18 | $137.49 | $132.30 | 18,167 |
2020-02-04 | $138.19 | $139.05 | $137.80 | $138.03 | $132.82 | 37,021 |
2020-02-03 | $135.39 | $136.45 | $135.39 | $135.95 | $130.82 | 52,257 |
2020-01-31 | $136.05 | $136.39 | $134.17 | $134.52 | $129.44 | 28,135 |
2020-01-30 | $134.91 | $136.08 | $134.91 | $136.08 | $130.94 | 12,904 |
2020-01-29 | $135.33 | $135.33 | $134.72 | $134.73 | $129.64 | 6,490 |
2020-01-28 | $134.91 | $135.47 | $134.86 | $135.05 | $129.95 | 12,303 |
2020-01-27 | $133.85 | $135.12 | $133.62 | $134.57 | $129.49 | 9,330 |
2020-01-24 | $137.27 | $137.33 | $135.31 | $135.72 | $130.60 | 11,856 |
2020-01-23 | $136.50 | $136.93 | $136.08 | $136.85 | $131.68 | 7,752 |
2020-01-22 | $137.55 | $137.62 | $137.05 | $137.24 | $132.06 | 6,406 |
2020-01-21 | $136.64 | $136.91 | $136.13 | $136.89 | $131.72 | 14,435 |
2020-01-17 | $136.51 | $136.58 | $136.38 | $136.57 | $131.41 | 6,358 |
2020-01-16 | $135.70 | $136.18 | $135.70 | $136.18 | $131.04 | 17,929 |
2020-01-15 | $135.01 | $135.97 | $135.01 | $135.56 | $130.44 | 7,649 |
2020-01-14 | $134.83 | $135.16 | $134.66 | $134.91 | $129.82 | 11,030 |
2020-01-13 | $133.35 | $134.59 | $133.35 | $134.59 | $129.51 | 17,160 |
2020-01-10 | $133.47 | $133.57 | $132.96 | $133.07 | $128.05 | 11,400 |
2020-01-09 | $133.22 | $133.43 | $132.91 | $133.29 | $128.26 | 6,714 |
2020-01-08 | $132.60 | $133.46 | $132.38 | $132.87 | $127.85 | 7,931 |
2020-01-07 | $132.66 | $132.74 | $132.10 | $132.15 | $127.16 | 12,139 |
2020-01-06 | $131.95 | $132.81 | $131.95 | $132.81 | $127.80 | 28,025 |
2020-01-03 | $131.63 | $132.82 | $131.63 | $132.52 | $127.52 | 62,799 |
2020-01-02 | $133.55 | $133.55 | $132.24 | $132.85 | $127.84 | 206,829 |
2019-12-31 | $132.75 | $133.25 | $132.75 | $133.18 | $128.15 | 12,892 |
2019-12-30 | $133.65 | $133.65 | $132.89 | $133.02 | $128.00 | 3,998 |
2019-12-27 | $133.62 | $133.84 | $133.58 | $133.80 | $128.75 | 4,018 |
2019-12-26 | $133.21 | $133.50 | $133.04 | $133.23 | $128.20 | 2,019 |
2019-12-24 | $133.04 | $133.26 | $133.04 | $133.12 | $128.10 | 2,697 |
2019-12-23 | $133.57 | $133.71 | $132.96 | $132.96 | $127.94 | 14,500 |
2019-12-20 | $132.94 | $133.74 | $132.94 | $133.16 | $128.13 | 14,654 |
2019-12-19 | $132.34 | $132.53 | $132.12 | $132.53 | $127.53 | 7,184 |
2019-12-18 | $131.74 | $131.97 | $131.60 | $131.96 | $126.98 | 3,173 |
2019-12-17 | $131.61 | $131.84 | $131.28 | $131.56 | $126.59 | 6,029 |
2019-12-16 | $131.49 | $131.95 | $131.49 | $131.62 | $126.65 | 7,061 |
2019-12-13 | $131.48 | $131.82 | $131.14 | $131.76 | $125.98 | 8,709 |
2019-12-12 | $131.10 | $132.07 | $131.06 | $131.52 | $125.75 | 13,170 |
2019-12-11 | $131.00 | $131.21 | $130.85 | $131.04 | $125.29 | 5,398 |
2019-12-10 | $130.91 | $130.96 | $130.53 | $130.61 | $124.88 | 3,845 |
2019-12-09 | $130.74 | $131.20 | $130.74 | $130.97 | $125.23 | 6,018 |
2019-12-06 | $130.90 | $131.15 | $130.74 | $130.74 | $125.01 | 3,245 |
2019-12-05 | $129.91 | $130.30 | $129.48 | $130.12 | $124.41 | 8,511 |
2019-12-04 | $129.05 | $129.79 | $129.05 | $129.73 | $124.04 | 9,034 |
2019-12-03 | $128.67 | $128.70 | $128.14 | $128.70 | $123.06 | 11,575 |
2019-12-02 | $129.37 | $129.37 | $128.64 | $129.26 | $123.59 | 14,642 |
2019-11-29 | $129.49 | $129.49 | $129.18 | $129.18 | $123.52 | 3,473 |
2019-11-27 | $129.22 | $129.57 | $129.07 | $129.49 | $123.81 | 12,050 |
2019-11-26 | $128.08 | $128.94 | $128.08 | $128.94 | $123.29 | 5,237 |
2019-11-25 | $127.80 | $128.04 | $127.77 | $128.04 | $122.43 | 3,305 |
2019-11-22 | $126.96 | $127.52 | $126.89 | $127.38 | $121.79 | 3,569 |
2019-11-21 | $128.07 | $128.16 | $127.26 | $127.32 | $121.74 | 15,109 |
2019-11-20 | $128.25 | $128.63 | $127.78 | $128.09 | $122.47 | 22,687 |
2019-11-19 | $128.58 | $128.58 | $128.03 | $128.19 | $122.57 | 7,183 |
2019-11-18 | $127.78 | $128.75 | $127.78 | $128.36 | $122.73 | 17,189 |
2019-11-15 | $127.94 | $127.94 | $127.34 | $127.90 | $122.29 | 64,765 |
2019-11-14 | $127.45 | $127.69 | $127.09 | $127.34 | $121.76 | 6,294 |
2019-11-13 | $126.80 | $127.51 | $126.80 | $127.41 | $121.82 | 16,421 |
2019-11-12 | $127.01 | $127.01 | $126.61 | $126.83 | $121.27 | 5,922 |
2019-11-11 | $126.65 | $126.81 | $126.63 | $126.71 | $121.15 | 5,831 |
2019-11-08 | $126.72 | $126.92 | $126.48 | $126.92 | $121.35 | 7,588 |
2019-11-07 | $127.50 | $127.50 | $126.69 | $126.76 | $121.20 | 10,076 |
2019-11-06 | $126.64 | $127.19 | $126.41 | $127.05 | $121.48 | 7,315 |
2019-11-05 | $126.42 | $126.73 | $126.41 | $126.49 | $120.94 | 24,377 |
2019-11-04 | $127.71 | $127.71 | $126.15 | $126.41 | $120.87 | 8,305 |
2019-11-01 | $126.74 | $127.69 | $126.74 | $127.17 | $121.59 | 14,908 |
2019-10-31 | $127.25 | $127.81 | $126.35 | $126.79 | $121.23 | 6,422 |
2019-10-30 | $126.89 | $127.48 | $126.57 | $127.37 | $121.78 | 10,402 |
2019-10-29 | $127.14 | $127.22 | $126.73 | $126.78 | $121.22 | 12,041 |
2019-10-28 | $127.49 | $127.49 | $126.68 | $126.80 | $121.24 | 4,317 |
2019-10-25 | $126.99 | $127.45 | $126.90 | $127.18 | $121.60 | 11,245 |
2019-10-24 | $127.51 | $127.51 | $127.08 | $127.33 | $121.75 | 5,063 |
2019-10-23 | $126.52 | $127.00 | $126.52 | $127.00 | $121.43 | 4,364 |
2019-10-22 | $127.36 | $127.36 | $126.64 | $126.67 | $121.12 | 4,739 |
2019-10-21 | $126.43 | $126.66 | $126.33 | $126.59 | $121.04 | 5,132 |
2019-10-18 | $125.68 | $126.54 | $125.68 | $126.31 | $120.77 | 5,471 |
2019-10-17 | $125.97 | $126.28 | $125.70 | $125.92 | $120.40 | 5,759 |
2019-10-16 | $125.01 | $125.35 | $125.01 | $125.34 | $119.84 | 4,479 |
2019-10-15 | $125.42 | $125.42 | $124.91 | $125.08 | $119.59 | 15,177 |
2019-10-14 | $125.08 | $125.22 | $125.08 | $125.19 | $119.70 | 3,059 |
2019-10-11 | $125.13 | $126.14 | $125.13 | $125.37 | $119.87 | 24,419 |
2019-10-10 | $124.30 | $125.00 | $124.15 | $124.81 | $119.34 | 10,044 |
2019-10-09 | $124.16 | $124.65 | $123.97 | $124.39 | $118.94 | 4,732 |
2019-10-08 | $124.37 | $124.57 | $123.48 | $123.54 | $118.12 | 16,806 |
2019-10-07 | $125.48 | $125.90 | $124.93 | $125.17 | $119.68 | 8,536 |
2019-10-04 | $124.93 | $125.94 | $124.66 | $125.94 | $120.42 | 6,209 |
2019-10-03 | $123.51 | $124.31 | $122.51 | $124.10 | $118.66 | 12,530 |
2019-10-02 | $125.00 | $125.20 | $122.69 | $123.25 | $117.85 | 9,532 |
2019-10-01 | $127.02 | $127.02 | $125.55 | $125.79 | $120.27 | 6,335 |
2019-09-30 | $125.81 | $126.59 | $125.81 | $126.49 | $120.94 | 10,878 |
2019-09-27 | $126.07 | $126.10 | $125.01 | $125.56 | $120.05 | 6,657 |
2019-09-26 | $125.53 | $126.12 | $125.31 | $125.80 | $120.28 | 6,317 |
2019-09-25 | $125.59 | $125.59 | $124.83 | $125.13 | $119.64 | 5,307 |
2019-09-24 | $124.93 | $124.93 | $124.06 | $124.24 | $118.79 | 12,027 |
2019-09-23 | $124.63 | $125.61 | $124.63 | $125.19 | $119.03 | 11,884 |
2019-09-20 | $125.73 | $125.73 | $124.93 | $124.93 | $118.78 | 10,681 |
2019-09-19 | $125.49 | $125.63 | $125.30 | $125.32 | $119.15 | 4,187 |
2019-09-18 | $125.39 | $125.61 | $124.66 | $125.41 | $119.24 | 17,828 |
2019-09-17 | $124.86 | $125.67 | $124.86 | $125.47 | $119.30 | 6,642 |
2019-09-16 | $125.37 | $125.45 | $124.88 | $125.07 | $118.92 | 7,461 |
2019-09-13 | $126.67 | $126.89 | $126.07 | $126.07 | $119.87 | 8,280 |
2019-09-12 | $127.06 | $127.27 | $126.82 | $126.90 | $120.66 | 8,516 |
2019-09-11 | $125.84 | $126.40 | $125.84 | $126.33 | $120.11 | 5,813 |
2019-09-10 | $125.73 | $125.73 | $125.08 | $125.46 | $119.29 | 4,805 |
2019-09-09 | $126.01 | $126.18 | $125.88 | $126.09 | $119.89 | 6,286 |
2019-09-06 | $125.65 | $126.05 | $125.52 | $125.92 | $119.72 | 5,457 |
2019-09-05 | $125.95 | $125.95 | $125.35 | $125.35 | $119.18 | 9,275 |
2019-09-04 | $124.31 | $125.04 | $124.14 | $125.02 | $118.87 | 7,097 |
2019-09-03 | $122.60 | $123.53 | $122.60 | $123.52 | $117.44 | 10,865 |
2019-08-30 | $123.93 | $124.04 | $123.06 | $123.35 | $117.28 | 10,161 |
2019-08-29 | $123.47 | $124.10 | $122.69 | $123.33 | $117.26 | 9,076 |
2019-08-28 | $121.58 | $122.91 | $121.58 | $122.86 | $116.81 | 6,112 |
2019-08-27 | $123.02 | $123.42 | $121.56 | $121.75 | $115.76 | 11,529 |
2019-08-26 | $121.97 | $122.60 | $121.93 | $122.15 | $116.14 | 7,754 |
2019-08-23 | $123.16 | $123.87 | $120.56 | $120.87 | $114.92 | 11,139 |
2019-08-22 | $123.46 | $124.12 | $122.99 | $123.83 | $117.74 | 13,549 |
2019-08-21 | $123.28 | $123.36 | $123.01 | $123.31 | $117.24 | 17,668 |
2019-08-20 | $123.35 | $123.35 | $122.57 | $122.57 | $116.54 | 9,622 |
2019-08-19 | $123.41 | $123.94 | $123.30 | $123.71 | $117.62 | 9,487 |
2019-08-16 | $121.19 | $122.47 | $121.19 | $122.47 | $116.45 | 15,992 |
2019-08-15 | $120.86 | $121.10 | $120.32 | $120.77 | $114.83 | 41,399 |
2019-08-14 | $121.77 | $121.99 | $120.22 | $120.52 | $114.59 | 12,034 |
2019-08-13 | $122.01 | $123.51 | $122.01 | $122.86 | $116.81 | 8,451 |
2019-08-12 | $122.03 | $122.03 | $121.17 | $121.51 | $115.53 | 8,175 |
2019-08-09 | $123.67 | $124.04 | $121.91 | $122.68 | $116.64 | 12,822 |
2019-08-08 | $121.96 | $123.90 | $121.94 | $123.74 | $117.65 | 13,382 |
2019-08-07 | $120.28 | $122.20 | $119.21 | $121.95 | $115.95 | 19,196 |
2019-08-06 | $120.44 | $121.01 | $119.98 | $120.83 | $114.88 | 6,327 |
2019-08-05 | $121.74 | $121.74 | $119.21 | $119.38 | $113.51 | 15,491 |
2019-08-02 | $122.72 | $123.19 | $122.29 | $122.66 | $116.62 | 18,238 |
2019-08-01 | $124.64 | $125.69 | $122.94 | $123.07 | $117.01 | 22,163 |
2019-07-31 | $125.94 | $125.94 | $123.12 | $124.36 | $118.24 | 20,034 |
2019-07-30 | $126.10 | $126.50 | $126.03 | $126.12 | $119.91 | 32,595 |
2019-07-29 | $125.56 | $126.08 | $125.56 | $126.05 | $119.85 | 7,248 |
2019-07-26 | $124.95 | $125.64 | $124.62 | $125.58 | $119.40 | 5,212 |
2019-07-25 | $124.33 | $124.79 | $124.20 | $124.50 | $118.37 | 6,805 |
2019-07-24 | $125.07 | $125.16 | $124.78 | $124.90 | $118.75 | 5,953 |
2019-07-23 | $125.04 | $125.38 | $124.88 | $125.26 | $119.10 | 5,722 |
2019-07-22 | $124.83 | $124.92 | $123.92 | $123.98 | $117.88 | 7,605 |
2019-07-19 | $125.37 | $125.77 | $124.55 | $124.55 | $118.42 | 11,263 |
2019-07-18 | $124.50 | $125.47 | $124.31 | $125.06 | $118.91 | 87,899 |
2019-07-17 | $124.58 | $124.69 | $124.31 | $124.31 | $118.19 | 12,420 |
2019-07-16 | $124.32 | $124.84 | $124.32 | $124.81 | $118.67 | 12,615 |
2019-07-15 | $124.74 | $124.84 | $124.49 | $124.80 | $118.66 | 12,057 |
2019-07-12 | $123.85 | $124.65 | $123.85 | $124.61 | $118.48 | 8,461 |
2019-07-11 | $123.69 | $123.74 | $123.20 | $123.72 | $117.63 | 6,893 |
2019-07-10 | $123.32 | $123.84 | $123.32 | $123.56 | $117.48 | 8,393 |
2019-07-09 | $123.24 | $123.24 | $122.48 | $122.88 | $116.83 | 5,616 |
2019-07-08 | $123.54 | $123.83 | $123.37 | $123.67 | $117.58 | 38,787 |
2019-07-05 | $123.81 | $123.81 | $122.49 | $123.69 | $117.60 | 27,515 |
2019-07-03 | $123.31 | $124.38 | $123.31 | $124.26 | $118.15 | 3,785 |
2019-07-02 | $122.37 | $122.80 | $122.00 | $122.80 | $116.76 | 23,090 |
2019-07-01 | $122.45 | $122.63 | $121.62 | $122.23 | $116.22 | 77,638 |
2019-06-28 | $121.94 | $121.94 | $121.30 | $121.47 | $115.49 | 14,731 |
2019-06-27 | $120.97 | $121.40 | $120.76 | $121.24 | $115.27 | 15,788 |
2019-06-26 | $121.10 | $121.25 | $120.75 | $120.75 | $114.81 | 10,435 |
2019-06-25 | $122.59 | $122.59 | $121.65 | $121.87 | $115.87 | 20,759 |
2019-06-24 | $122.48 | $123.00 | $122.34 | $122.42 | $116.40 | 15,479 |
2019-06-21 | $122.49 | $122.86 | $122.04 | $122.25 | $116.23 | 27,093 |
2019-06-20 | $122.47 | $122.81 | $121.97 | $122.73 | $116.69 | 15,596 |
2019-06-19 | $121.10 | $121.78 | $120.74 | $121.61 | $115.63 | 97,780 |
2019-06-18 | $122.22 | $122.22 | $121.24 | $121.37 | $115.40 | 15,531 |
2019-06-17 | $121.74 | $121.74 | $121.28 | $121.51 | $115.53 | 8,390 |
2019-06-14 | $122.41 | $122.74 | $122.40 | $122.66 | $115.80 | 5,795 |
2019-06-13 | $122.32 | $122.50 | $122.04 | $122.50 | $115.65 | 4,992 |
2019-06-12 | $122.25 | $122.72 | $121.82 | $121.86 | $115.05 | 7,704 |
2019-06-11 | $122.44 | $122.45 | $121.97 | $122.19 | $115.36 | 9,809 |
2019-06-10 | $122.29 | $122.29 | $121.64 | $121.86 | $115.04 | 11,712 |
2019-06-07 | $121.49 | $122.10 | $121.49 | $121.78 | $114.97 | 8,296 |
2019-06-06 | $120.18 | $120.75 | $120.12 | $120.69 | $113.94 | 9,818 |
2019-06-05 | $119.17 | $119.96 | $119.05 | $119.92 | $113.22 | 11,197 |
2019-06-04 | $117.46 | $118.66 | $117.46 | $118.66 | $112.03 | 3,877 |
2019-06-03 | $115.66 | $116.81 | $115.60 | $116.69 | $110.17 | 14,884 |
2019-05-31 | $116.04 | $116.04 | $115.04 | $115.24 | $108.80 | 15,434 |
2019-05-30 | $117.19 | $117.19 | $116.62 | $117.02 | $110.48 | 5,635 |
2019-05-29 | $117.08 | $117.08 | $116.13 | $116.81 | $110.28 | 23,101 |
2019-05-28 | $119.79 | $119.79 | $117.67 | $117.81 | $111.22 | 8,926 |
2019-05-24 | $120.50 | $120.50 | $119.60 | $119.64 | $112.95 | 5,415 |
2019-05-23 | $119.96 | $120.22 | $119.44 | $120.08 | $113.37 | 111,380 |
2019-05-22 | $120.28 | $120.71 | $120.28 | $120.61 | $113.87 | 9,082 |
2019-05-21 | $121.09 | $121.09 | $120.65 | $120.65 | $113.90 | 3,266 |
2019-05-20 | $120.97 | $121.18 | $120.45 | $120.68 | $113.93 | 7,151 |
2019-05-17 | $121.38 | $122.33 | $121.38 | $121.56 | $114.76 | 16,259 |
2019-05-16 | $121.71 | $122.65 | $121.59 | $122.12 | $115.29 | 8,933 |
2019-05-15 | $120.42 | $121.56 | $120.17 | $121.36 | $114.57 | 73,651 |
2019-05-14 | $120.05 | $121.01 | $120.05 | $120.30 | $113.57 | 9,490 |
2019-05-13 | $119.64 | $119.72 | $119.10 | $119.53 | $112.85 | 15,524 |
2019-05-10 | $119.89 | $121.47 | $119.01 | $121.24 | $114.46 | 15,171 |
2019-05-09 | $120.01 | $120.49 | $119.25 | $120.32 | $113.59 | 5,326 |
2019-05-08 | $120.84 | $121.38 | $120.66 | $120.67 | $113.92 | 28,078 |
2019-05-07 | $121.56 | $121.76 | $120.16 | $120.90 | $114.14 | 98,922 |
2019-05-06 | $121.41 | $122.39 | $121.41 | $122.21 | $115.38 | 8,674 |
2019-05-03 | $122.44 | $123.05 | $122.44 | $122.90 | $116.03 | 6,531 |
2019-05-02 | $121.90 | $122.14 | $121.60 | $122.02 | $115.20 | 12,014 |
2019-05-01 | $123.68 | $123.68 | $122.09 | $122.09 | $115.26 | 12,876 |
2019-04-30 | $122.49 | $123.55 | $122.38 | $123.53 | $116.62 | 14,709 |
2019-04-29 | $122.24 | $122.71 | $122.24 | $122.53 | $115.68 | 13,982 |
2019-04-26 | $121.25 | $122.31 | $121.25 | $122.26 | $115.43 | 3,504 |
2019-04-25 | $120.82 | $121.04 | $120.69 | $120.70 | $113.95 | 7,418 |
2019-04-24 | $122.03 | $122.50 | $121.95 | $122.25 | $115.41 | 4,715 |
2019-04-23 | $122.02 | $122.10 | $121.78 | $122.05 | $115.23 | 5,779 |
2019-04-22 | $122.10 | $122.25 | $121.78 | $121.82 | $115.01 | 4,040 |
2019-04-18 | $122.75 | $122.75 | $121.73 | $122.30 | $115.46 | 6,553 |
2019-04-17 | $121.83 | $122.31 | $121.83 | $122.18 | $115.35 | 4,483 |
2019-04-16 | $121.70 | $121.70 | $121.26 | $121.55 | $114.75 | 14,165 |
2019-04-15 | $121.18 | $121.56 | $121.18 | $121.51 | $114.72 | 9,829 |
2019-04-12 | $120.95 | $121.24 | $120.95 | $121.24 | $114.46 | 2,998 |
2019-04-11 | $120.67 | $120.71 | $120.43 | $120.63 | $113.89 | 5,194 |
2019-04-10 | $119.99 | $120.60 | $119.99 | $120.48 | $113.74 | 8,071 |
2019-04-09 | $119.96 | $119.97 | $119.73 | $119.91 | $113.21 | 21,396 |
2019-04-08 | $119.82 | $120.31 | $119.68 | $120.28 | $113.56 | 6,915 |
2019-04-05 | $119.76 | $119.84 | $119.61 | $119.83 | $113.13 | 7,518 |
2019-04-04 | $119.31 | $119.63 | $119.22 | $119.60 | $112.91 | 6,521 |
2019-04-03 | $119.42 | $119.70 | $118.79 | $119.07 | $112.41 | 7,618 |
2019-04-02 | $119.69 | $119.72 | $119.30 | $119.44 | $112.76 | 8,937 |
2019-04-01 | $119.93 | $119.93 | $119.57 | $119.84 | $113.14 | 21,234 |
2019-03-29 | $119.30 | $119.55 | $118.92 | $119.45 | $112.77 | 13,086 |
2019-03-28 | $119.07 | $119.09 | $118.70 | $118.98 | $112.33 | 22,566 |
2019-03-27 | $118.39 | $118.39 | $117.46 | $118.10 | $111.50 | 16,711 |
2019-03-26 | $117.88 | $118.66 | $117.84 | $118.29 | $111.68 | 9,192 |
2019-03-25 | $116.54 | $117.56 | $116.52 | $117.27 | $110.71 | 32,583 |
2019-03-22 | $117.72 | $117.95 | $116.89 | $116.89 | $110.35 | 29,577 |
2019-03-21 | $117.03 | $118.38 | $117.03 | $118.19 | $111.58 | 15,973 |
2019-03-20 | $116.70 | $116.92 | $116.32 | $116.55 | $110.03 | 10,006 |
2019-03-19 | $118.05 | $118.63 | $117.40 | $117.81 | $110.71 | 11,721 |
2019-03-18 | $117.35 | $118.04 | $117.35 | $117.94 | $110.83 | 6,243 |
2019-03-15 | $117.74 | $118.11 | $117.50 | $117.72 | $110.63 | 14,540 |
2019-03-14 | $117.37 | $117.48 | $117.22 | $117.26 | $110.19 | 3,676 |
2019-03-13 | $117.03 | $117.86 | $117.03 | $117.63 | $110.54 | 8,831 |
2019-03-12 | $117.10 | $117.10 | $116.85 | $116.88 | $109.84 | 6,864 |
2019-03-11 | $116.41 | $117.14 | $116.41 | $117.10 | $110.04 | 6,442 |
2019-03-08 | $115.43 | $115.55 | $114.99 | $115.53 | $108.57 | 11,475 |
2019-03-07 | $116.02 | $116.02 | $115.50 | $115.78 | $108.80 | 16,459 |
2019-03-06 | $116.24 | $116.52 | $115.91 | $116.06 | $109.07 | 6,941 |
2019-03-05 | $116.54 | $116.66 | $116.32 | $116.36 | $109.35 | 8,601 |
2019-03-04 | $117.25 | $117.28 | $115.82 | $116.64 | $109.61 | 22,890 |
2019-03-01 | $116.90 | $116.96 | $116.38 | $116.94 | $109.89 | 31,016 |
2019-02-28 | $116.50 | $116.99 | $116.48 | $116.70 | $109.67 | 11,045 |
2019-02-27 | $116.28 | $116.55 | $116.00 | $116.53 | $109.51 | 9,694 |
2019-02-26 | $116.72 | $117.10 | $116.47 | $116.50 | $109.48 | 10,781 |
2019-02-25 | $117.23 | $117.23 | $116.34 | $116.45 | $109.43 | 29,481 |
2019-02-22 | $116.27 | $116.87 | $116.15 | $116.80 | $109.76 | 10,642 |
2019-02-21 | $116.47 | $117.25 | $116.45 | $116.97 | $109.92 | 20,333 |
2019-02-20 | $116.48 | $117.19 | $116.48 | $116.76 | $109.72 | 16,177 |
2019-02-19 | $116.45 | $116.91 | $116.13 | $116.59 | $109.56 | 66,760 |
2019-02-15 | $116.38 | $116.64 | $116.16 | $116.40 | $109.39 | 11,912 |
2019-02-14 | $115.62 | $116.03 | $115.46 | $115.58 | $108.62 | 118,252 |
2019-02-13 | $116.82 | $116.96 | $116.47 | $116.87 | $109.83 | 18,482 |
2019-02-12 | $115.71 | $116.72 | $115.71 | $116.57 | $109.55 | 8,127 |
2019-02-11 | $115.13 | $115.31 | $114.98 | $115.24 | $108.30 | 9,537 |
2019-02-08 | $113.89 | $114.93 | $113.78 | $114.93 | $108.00 | 15,118 |
2019-02-07 | $114.06 | $114.34 | $113.44 | $114.03 | $107.16 | 11,633 |
2019-02-06 | $114.74 | $114.76 | $114.38 | $114.63 | $107.72 | 14,409 |
2019-02-05 | $114.90 | $115.25 | $114.80 | $115.08 | $108.15 | 10,511 |
2019-02-04 | $114.17 | $114.72 | $113.85 | $114.72 | $107.81 | 17,126 |
2019-02-01 | $114.46 | $114.54 | $113.93 | $114.21 | $107.33 | 17,409 |
2019-01-31 | $112.37 | $114.53 | $112.27 | $114.40 | $107.51 | 15,776 |
2019-01-30 | $111.52 | $112.58 | $111.35 | $112.43 | $105.65 | 24,373 |
2019-01-29 | $111.15 | $111.35 | $110.94 | $111.28 | $104.57 | 10,895 |
2019-01-28 | $110.42 | $111.11 | $110.33 | $111.11 | $104.41 | 18,737 |
2019-01-25 | $111.06 | $111.71 | $110.70 | $110.91 | $104.23 | 20,529 |
2019-01-24 | $110.76 | $110.76 | $109.73 | $110.54 | $103.88 | 26,191 |
2019-01-23 | $111.25 | $111.79 | $110.41 | $111.20 | $104.50 | 101,325 |
2019-01-22 | $111.53 | $111.53 | $109.90 | $110.62 | $103.95 | 42,679 |
2019-01-18 | $111.54 | $112.38 | $111.54 | $112.03 | $105.28 | 23,154 |
2019-01-17 | $109.58 | $110.91 | $109.58 | $110.71 | $104.04 | 22,240 |
2019-01-16 | $110.45 | $110.45 | $109.74 | $109.87 | $103.25 | 11,605 |
2019-01-15 | $109.73 | $110.56 | $109.73 | $110.49 | $103.83 | 28,222 |
2019-01-14 | $109.83 | $110.16 | $109.50 | $109.63 | $103.02 | 33,183 |
2019-01-11 | $109.53 | $110.17 | $109.48 | $110.02 | $103.39 | 17,478 |
2019-01-10 | $108.87 | $109.89 | $108.70 | $109.77 | $103.16 | 21,247 |
2019-01-09 | $109.48 | $109.93 | $109.15 | $109.27 | $102.69 | 34,078 |
2019-01-08 | $109.10 | $109.73 | $108.78 | $109.58 | $102.98 | 31,587 |
2019-01-07 | $107.64 | $108.95 | $107.26 | $108.27 | $101.75 | 38,283 |
2019-01-04 | $106.01 | $107.81 | $105.89 | $107.81 | $101.31 | 33,364 |
2019-01-03 | $105.76 | $106.35 | $104.87 | $104.87 | $98.55 | 40,257 |
2019-01-02 | $105.02 | $106.49 | $105.02 | $106.21 | $99.81 | 44,763 |
2018-12-31 | $106.69 | $106.69 | $105.41 | $106.44 | $100.03 | 62,381 |
2018-12-28 | $106.93 | $107.56 | $105.82 | $106.28 | $99.88 | 82,904 |
2018-12-27 | $104.74 | $106.26 | $102.97 | $106.26 | $99.86 | 288,186 |
2018-12-26 | $102.67 | $105.50 | $101.38 | $105.50 | $99.14 | 115,099 |
2018-12-24 | $104.79 | $104.79 | $102.26 | $102.26 | $96.10 | 24,035 |
2018-12-21 | $106.79 | $108.87 | $105.30 | $105.36 | $99.01 | 168,895 |
2018-12-20 | $107.48 | $107.75 | $105.30 | $106.34 | $99.93 | 233,253 |
2018-12-19 | $109.61 | $110.32 | $107.30 | $107.81 | $101.31 | 83,704 |
2018-12-18 | $111.22 | $111.22 | $108.51 | $109.10 | $102.53 | 46,601 |
2018-12-17 | $111.58 | $112.21 | $109.44 | $110.03 | $103.40 | 45,114 |
2018-12-14 | $114.42 | $114.42 | $112.97 | $113.24 | $105.75 | 23,908 |
2018-12-13 | $114.70 | $115.24 | $114.31 | $114.69 | $107.11 | 27,478 |
2018-12-12 | $115.30 | $115.41 | $114.48 | $114.48 | $106.91 | 24,159 |
2018-12-11 | $115.14 | $115.33 | $113.78 | $114.39 | $106.83 | 38,242 |
2018-12-10 | $114.14 | $114.16 | $111.91 | $113.56 | $106.05 | 47,980 |
2018-12-07 | $116.01 | $116.01 | $113.54 | $113.90 | $106.37 | 25,834 |
2018-12-06 | $115.49 | $115.75 | $113.33 | $115.75 | $108.10 | 35,407 |
2018-12-04 | $118.30 | $118.59 | $115.83 | $115.93 | $108.26 | 41,643 |
2018-12-03 | $118.71 | $118.71 | $117.39 | $118.29 | $110.47 | 15,945 |
2018-11-30 | $117.11 | $117.95 | $117.05 | $117.85 | $110.06 | 18,170 |
2018-11-29 | $116.69 | $117.36 | $116.63 | $116.94 | $109.21 | 29,658 |
2018-11-28 | $115.75 | $116.99 | $115.36 | $116.99 | $109.25 | 39,917 |
2018-11-27 | $115.54 | $115.83 | $115.17 | $115.83 | $108.17 | 20,772 |
2018-11-26 | $115.49 | $115.84 | $115.02 | $115.68 | $108.03 | 38,992 |
2018-11-23 | $114.45 | $115.18 | $114.40 | $114.78 | $107.19 | 6,878 |
2018-11-21 | $115.35 | $115.68 | $114.67 | $114.84 | $107.25 | 22,726 |
2018-11-20 | $116.02 | $116.19 | $114.80 | $115.00 | $107.39 | 33,203 |
2018-11-19 | $117.23 | $117.30 | $116.23 | $116.43 | $108.73 | 231,199 |
2018-11-16 | $116.71 | $117.81 | $116.69 | $117.10 | $109.36 | 19,489 |
2018-11-15 | $116.63 | $117.03 | $115.46 | $116.97 | $109.23 | 54,837 |
2018-11-14 | $118.06 | $118.06 | $116.61 | $117.04 | $109.30 | 40,509 |
2018-11-13 | $117.70 | $118.19 | $117.18 | $117.47 | $109.70 | 34,955 |
2018-11-12 | $118.00 | $118.58 | $117.35 | $117.50 | $109.73 | 312,836 |
2018-11-09 | $118.69 | $118.86 | $118.15 | $118.53 | $110.69 | 14,881 |
2018-11-08 | $118.82 | $119.35 | $118.78 | $119.16 | $111.28 | 16,567 |
2018-11-07 | $119.41 | $119.46 | $118.47 | $119.46 | $111.56 | 12,774 |
2018-11-06 | $118.29 | $118.88 | $118.18 | $118.83 | $110.97 | 18,125 |
2018-11-05 | $117.91 | $118.47 | $117.70 | $118.31 | $110.49 | 11,468 |
2018-11-02 | $117.88 | $118.05 | $116.42 | $117.47 | $109.70 | 27,716 |
2018-11-01 | $116.84 | $117.88 | $116.53 | $117.78 | $109.99 | 32,420 |
2018-10-31 | $117.40 | $117.49 | $115.92 | $116.69 | $108.97 | 167,908 |
2018-10-30 | $114.99 | $116.94 | $114.99 | $116.89 | $109.16 | 122,285 |
2018-10-29 | $115.11 | $116.10 | $113.50 | $114.48 | $106.91 | 231,265 |
2018-10-26 | $114.52 | $114.61 | $113.03 | $113.87 | $106.34 | 45,565 |
2018-10-25 | $114.82 | $116.14 | $114.32 | $115.57 | $107.93 | 42,780 |
2018-10-24 | $114.97 | $116.31 | $114.44 | $114.44 | $106.87 | 36,754 |
2018-10-23 | $113.11 | $115.25 | $112.87 | $114.83 | $107.24 | 409,288 |
2018-10-22 | $115.22 | $115.35 | $114.04 | $114.35 | $106.79 | 22,854 |
2018-10-19 | $114.82 | $115.85 | $114.70 | $115.08 | $107.47 | 33,665 |
2018-10-18 | $114.66 | $115.22 | $113.48 | $113.75 | $106.23 | 16,683 |
2018-10-17 | $114.64 | $115.02 | $113.90 | $114.77 | $107.18 | 19,487 |
2018-10-16 | $113.78 | $115.04 | $113.60 | $114.85 | $107.25 | 35,711 |
2018-10-15 | $112.81 | $114.00 | $112.81 | $113.28 | $105.79 | 20,418 |
2018-10-12 | $113.12 | $113.12 | $111.68 | $112.72 | $105.27 | 38,566 |
2018-10-11 | $114.38 | $114.60 | $111.82 | $112.13 | $104.71 | 117,249 |
2018-10-10 | $116.55 | $116.55 | $114.32 | $114.42 | $106.85 | 66,595 |
2018-10-09 | $117.70 | $117.81 | $116.92 | $116.92 | $109.19 | 32,758 |
2018-10-08 | $117.06 | $117.83 | $117.02 | $117.72 | $109.93 | 86,108 |
2018-10-05 | $117.06 | $117.26 | $116.45 | $116.84 | $109.11 | 22,548 |
2018-10-04 | $117.73 | $117.73 | $116.55 | $117.06 | $109.32 | 18,608 |
2018-10-03 | $119.49 | $119.49 | $117.99 | $118.09 | $110.28 | 26,692 |
2018-10-02 | $119.05 | $119.43 | $118.66 | $119.02 | $111.15 | 19,569 |
2018-10-01 | $119.57 | $119.57 | $118.86 | $119.06 | $111.19 | 105,390 |
2018-09-28 | $118.66 | $118.99 | $118.66 | $118.87 | $111.01 | 17,260 |
2018-09-27 | $118.98 | $119.56 | $118.79 | $118.90 | $111.04 | 17,837 |
2018-09-26 | $119.04 | $119.86 | $118.98 | $119.05 | $111.18 | 18,325 |
2018-09-25 | $120.92 | $120.92 | $119.75 | $119.77 | $111.06 | 12,375 |
2018-09-24 | $122.15 | $122.15 | $120.45 | $120.65 | $111.88 | 19,355 |
2018-09-21 | $122.82 | $122.85 | $122.36 | $122.46 | $113.56 | 156,087 |
2018-09-20 | $121.38 | $122.47 | $121.32 | $122.36 | $113.47 | 30,351 |
2018-09-19 | $121.11 | $121.42 | $120.99 | $121.09 | $112.29 | 11,713 |
2018-09-18 | $121.12 | $121.16 | $120.63 | $121.11 | $112.31 | 6,143 |
2018-09-17 | $121.23 | $121.51 | $121.14 | $121.36 | $112.54 | 11,917 |
2018-09-14 | $121.13 | $121.32 | $120.66 | $121.32 | $112.50 | 8,947 |
2018-09-13 | $121.18 | $121.18 | $120.49 | $121.04 | $112.24 | 8,970 |
2018-09-12 | $119.36 | $120.89 | $119.36 | $120.87 | $112.08 | 22,955 |
2018-09-11 | $119.28 | $119.61 | $119.01 | $119.41 | $110.73 | 9,427 |
2018-09-10 | $119.40 | $120.09 | $119.40 | $119.56 | $110.87 | 7,754 |
2018-09-07 | $118.84 | $118.97 | $118.43 | $118.84 | $110.20 | 9,057 |
2018-09-06 | $119.29 | $119.65 | $119.06 | $119.43 | $110.75 | 17,772 |
2018-09-05 | $118.12 | $119.30 | $117.96 | $119.30 | $110.63 | 39,530 |
2018-09-04 | $118.51 | $118.86 | $118.17 | $118.36 | $109.76 | 106,144 |
2018-08-31 | $118.95 | $119.31 | $118.40 | $118.95 | $110.30 | 8,448 |
2018-08-30 | $119.85 | $119.85 | $118.86 | $119.09 | $110.43 | 15,841 |
2018-08-29 | $120.11 | $120.50 | $119.98 | $120.24 | $111.50 | 12,305 |
2018-08-28 | $120.87 | $120.87 | $120.04 | $120.16 | $111.43 | 19,292 |
2018-08-27 | $120.45 | $120.77 | $120.21 | $120.65 | $111.88 | 15,072 |
2018-08-24 | $119.95 | $120.20 | $119.61 | $120.07 | $111.34 | 13,209 |
2018-08-23 | $120.28 | $120.28 | $119.84 | $119.95 | $111.23 | 6,890 |
2018-08-22 | $121.07 | $121.07 | $120.29 | $120.40 | $111.65 | 35,864 |
2018-08-21 | $121.66 | $121.70 | $120.96 | $121.29 | $112.47 | 15,478 |
2018-08-20 | $121.17 | $121.63 | $121.17 | $121.54 | $112.71 | 13,962 |
2018-08-17 | $120.25 | $121.19 | $120.24 | $120.97 | $112.18 | 12,493 |
2018-08-16 | $120.16 | $120.90 | $120.10 | $120.48 | $111.72 | 11,068 |
2018-08-15 | $119.40 | $119.69 | $118.81 | $119.60 | $110.91 | 22,141 |
2018-08-14 | $119.42 | $120.05 | $119.32 | $119.82 | $111.11 | 14,706 |
2018-08-13 | $119.85 | $119.85 | $118.87 | $119.27 | $110.60 | 11,644 |
2018-08-10 | $120.12 | $120.24 | $119.67 | $119.87 | $111.16 | 10,093 |
2018-08-09 | $120.66 | $120.92 | $120.56 | $120.56 | $111.80 | 9,074 |
2018-08-08 | $121.36 | $121.36 | $120.74 | $120.74 | $111.96 | 11,007 |
2018-08-07 | $121.63 | $121.63 | $120.95 | $121.48 | $112.65 | 13,150 |
2018-08-06 | $121.71 | $122.02 | $121.60 | $121.62 | $112.78 | 8,184 |
2018-08-03 | $119.10 | $121.94 | $119.10 | $121.80 | $112.95 | 13,395 |
2018-08-02 | $119.10 | $120.54 | $119.10 | $120.53 | $111.77 | 25,560 |
2018-08-01 | $119.73 | $119.73 | $118.88 | $119.02 | $110.37 | 21,914 |
2018-07-31 | $119.55 | $120.25 | $119.30 | $120.25 | $111.51 | 310,614 |
2018-07-30 | $119.55 | $119.61 | $119.08 | $119.20 | $110.54 | 16,138 |
2018-07-27 | $119.77 | $120.23 | $119.39 | $119.69 | $110.99 | 19,805 |
2018-07-26 | $120.11 | $120.81 | $120.03 | $120.05 | $111.32 | 9,874 |
2018-07-25 | $119.17 | $120.10 | $118.92 | $119.96 | $111.24 | 13,885 |
2018-07-24 | $119.33 | $119.79 | $119.17 | $119.36 | $110.68 | 14,952 |
2018-07-23 | $120.28 | $120.28 | $119.53 | $119.73 | $111.03 | 3,718 |
2018-07-20 | $119.98 | $120.58 | $119.98 | $120.46 | $111.70 | 8,149 |
2018-07-19 | $119.60 | $120.57 | $119.26 | $120.25 | $111.51 | 47,078 |
2018-07-18 | $120.78 | $120.98 | $120.01 | $120.35 | $111.60 | 530,052 |
2018-07-17 | $119.70 | $121.03 | $119.70 | $120.96 | $112.17 | 31,127 |
2018-07-16 | $120.20 | $120.20 | $119.63 | $119.75 | $111.05 | 9,448 |
2018-07-13 | $119.97 | $120.43 | $119.97 | $120.34 | $111.59 | 7,929 |
2018-07-12 | $120.37 | $120.38 | $119.70 | $120.02 | $111.30 | 14,435 |
2018-07-11 | $120.07 | $120.19 | $119.68 | $120.02 | $111.30 | 18,991 |
2018-07-10 | $119.89 | $120.56 | $119.59 | $120.52 | $111.76 | 18,024 |
2018-07-09 | $119.59 | $119.76 | $119.21 | $119.35 | $110.68 | 21,926 |
2018-07-06 | $119.10 | $119.88 | $118.86 | $119.42 | $110.74 | 20,729 |
2018-07-05 | $118.03 | $119.06 | $117.97 | $119.06 | $110.41 | 24,738 |
2018-07-03 | $118.22 | $118.22 | $117.39 | $117.39 | $108.86 | 7,899 |
2018-07-02 | $117.87 | $118.04 | $117.00 | $117.85 | $109.28 | 36,082 |
2018-06-29 | $118.68 | $119.11 | $118.27 | $118.27 | $109.67 | 60,982 |
2018-06-28 | $117.32 | $118.10 | $117.32 | $117.98 | $109.40 | 15,433 |
2018-06-27 | $117.96 | $118.65 | $117.24 | $117.29 | $108.77 | 23,086 |
2018-06-26 | $118.43 | $118.43 | $118.02 | $118.06 | $109.48 | 10,790 |
2018-06-25 | $118.65 | $119.04 | $118.24 | $118.91 | $109.48 | 20,214 |
2018-06-22 | $119.18 | $119.45 | $118.98 | $119.21 | $109.75 | 9,677 |
2018-06-21 | $119.68 | $119.68 | $118.60 | $118.77 | $109.35 | 10,770 |
2018-06-20 | $119.70 | $119.70 | $119.02 | $119.44 | $109.96 | 15,778 |
2018-06-19 | $118.89 | $119.47 | $118.75 | $119.35 | $109.88 | 17,321 |
2018-06-18 | $120.27 | $120.27 | $119.18 | $119.62 | $110.13 | 16,165 |
2018-06-15 | $119.27 | $120.76 | $119.27 | $120.73 | $111.15 | 33,011 |
2018-06-14 | $119.38 | $119.63 | $119.20 | $119.52 | $110.04 | 24,470 |
2018-06-13 | $119.85 | $119.85 | $118.85 | $119.13 | $109.68 | 331,104 |
2018-06-12 | $119.50 | $119.85 | $119.17 | $119.72 | $110.22 | 14,236 |
2018-06-11 | $118.52 | $119.48 | $118.52 | $119.31 | $109.84 | 24,659 |
2018-06-08 | $116.97 | $118.44 | $116.97 | $118.40 | $109.01 | 15,432 |
2018-06-07 | $116.30 | $117.52 | $116.30 | $116.96 | $107.68 | 22,359 |
2018-06-06 | $115.99 | $116.50 | $115.58 | $116.50 | $107.26 | 18,412 |
2018-06-05 | $115.95 | $115.95 | $115.40 | $115.78 | $106.59 | 12,889 |
2018-06-04 | $115.71 | $115.96 | $115.50 | $115.91 | $106.71 | 27,307 |
2018-06-01 | $114.94 | $115.32 | $114.66 | $115.03 | $105.90 | 18,650 |
2018-05-31 | $115.58 | $115.58 | $114.09 | $114.47 | $105.39 | 63,777 |
2018-05-30 | $114.76 | $115.79 | $114.53 | $115.60 | $106.43 | 116,061 |
2018-05-29 | $114.36 | $114.83 | $113.95 | $114.39 | $105.31 | 26,924 |
2018-05-25 | $114.64 | $115.45 | $114.64 | $114.95 | $105.83 | 19,449 |
2018-05-24 | $114.59 | $114.85 | $114.20 | $114.74 | $105.64 | 36,780 |
2018-05-23 | $114.09 | $114.82 | $114.09 | $114.76 | $105.66 | 25,082 |
2018-05-22 | $114.95 | $115.20 | $114.15 | $114.26 | $105.19 | 12,017 |
2018-05-21 | $114.60 | $115.00 | $114.56 | $114.62 | $105.53 | 101,550 |
2018-05-18 | $114.31 | $114.31 | $113.62 | $114.11 | $105.06 | 168,054 |
2018-05-17 | $114.03 | $114.56 | $114.03 | $114.49 | $105.41 | 9,907 |
2018-05-16 | $113.15 | $114.11 | $113.15 | $113.90 | $104.86 | 9,714 |
2018-05-15 | $112.90 | $113.28 | $112.49 | $112.99 | $104.03 | 21,103 |
2018-05-14 | $114.09 | $114.09 | $113.39 | $113.54 | $104.53 | 19,242 |
2018-05-11 | $114.19 | $114.49 | $113.58 | $113.80 | $104.77 | 57,108 |
2018-05-10 | $113.53 | $114.29 | $113.45 | $114.02 | $104.97 | 21,152 |
2018-05-09 | $112.84 | $113.35 | $112.54 | $113.10 | $104.13 | 30,368 |
2018-05-08 | $113.06 | $113.06 | $112.27 | $112.66 | $103.72 | 52,596 |
2018-05-07 | $113.59 | $113.64 | $113.00 | $113.25 | $104.26 | 306,990 |
2018-05-04 | $111.50 | $113.67 | $111.46 | $113.30 | $104.31 | 19,028 |
2018-05-03 | $111.76 | $111.98 | $111.06 | $111.68 | $102.82 | 51,846 |
2018-05-02 | $113.25 | $113.33 | $111.77 | $111.94 | $103.06 | 24,861 |
2018-05-01 | $113.49 | $113.52 | $112.55 | $113.37 | $104.38 | 29,322 |
2018-04-30 | $115.31 | $115.55 | $114.00 | $114.07 | $105.02 | 68,877 |
2018-04-27 | $114.54 | $115.45 | $114.54 | $115.11 | $105.98 | 110,169 |
2018-04-26 | $114.11 | $114.87 | $113.65 | $114.67 | $105.57 | 20,576 |
2018-04-25 | $113.54 | $114.05 | $113.41 | $113.70 | $104.68 | 124,132 |
2018-04-24 | $115.07 | $115.07 | $113.18 | $113.89 | $104.85 | 21,603 |
2018-04-23 | $114.78 | $115.00 | $114.36 | $114.80 | $105.69 | 26,067 |
2018-04-20 | $116.47 | $116.47 | $114.56 | $114.71 | $105.61 | 30,863 |
2018-04-19 | $118.75 | $118.75 | $116.14 | $116.65 | $107.40 | 35,285 |
2018-04-18 | $121.00 | $121.06 | $120.06 | $120.13 | $110.60 | 9,812 |
2018-04-17 | $121.05 | $121.45 | $120.77 | $121.06 | $111.46 | 11,322 |
2018-04-16 | $120.25 | $121.07 | $120.04 | $120.72 | $111.14 | 11,578 |
2018-04-13 | $120.17 | $120.17 | $119.59 | $119.88 | $110.37 | 9,213 |
2018-04-12 | $120.23 | $120.35 | $119.56 | $119.64 | $110.15 | 15,038 |
2018-04-11 | $119.93 | $120.23 | $119.68 | $119.77 | $110.27 | 12,587 |
2018-04-10 | $120.28 | $120.54 | $119.49 | $120.17 | $110.64 | 21,221 |
2018-04-09 | $119.91 | $120.50 | $119.18 | $119.18 | $109.72 | 95,926 |
2018-04-06 | $120.38 | $121.01 | $118.62 | $119.33 | $109.86 | 27,082 |
2018-04-05 | $120.44 | $121.21 | $120.34 | $120.95 | $111.35 | 8,704 |
2018-04-04 | $116.65 | $120.28 | $116.65 | $120.08 | $110.55 | 17,327 |
2018-04-03 | $116.73 | $118.20 | $116.48 | $117.94 | $108.58 | 28,501 |
2018-04-02 | $118.46 | $118.46 | $115.32 | $115.98 | $106.78 | 67,511 |
2018-03-29 | $118.22 | $119.27 | $118.22 | $118.91 | $109.48 | 18,390 |
2018-03-28 | $116.85 | $118.05 | $116.85 | $117.59 | $108.26 | 28,370 |
2018-03-27 | $117.48 | $118.23 | $116.28 | $116.84 | $107.57 | 36,324 |
2018-03-26 | $116.69 | $117.26 | $116.00 | $117.26 | $107.96 | 13,528 |
2018-03-23 | $117.41 | $117.87 | $115.36 | $115.42 | $106.26 | 41,493 |
2018-03-22 | $118.14 | $118.72 | $117.01 | $117.10 | $107.81 | 21,994 |
2018-03-21 | $119.93 | $120.38 | $119.05 | $119.44 | $109.40 | 19,342 |
2018-03-20 | $120.77 | $121.15 | $120.15 | $120.30 | $110.19 | 11,003 |
2018-03-19 | $121.55 | $121.67 | $120.10 | $120.75 | $110.60 | 83,902 |
2018-03-16 | $122.00 | $122.27 | $121.81 | $121.81 | $111.57 | 12,363 |
2018-03-15 | $122.50 | $122.63 | $121.66 | $121.81 | $111.57 | 71,448 |
2018-03-14 | $123.68 | $123.80 | $122.42 | $122.50 | $112.20 | 14,250 |
2018-03-13 | $124.28 | $124.57 | $123.70 | $123.70 | $113.30 | 13,073 |
2018-03-12 | $124.05 | $124.58 | $123.67 | $124.00 | $113.57 | 7,301 |
2018-03-09 | $123.09 | $123.82 | $123.09 | $123.82 | $113.41 | 9,550 |
2018-03-08 | $122.08 | $123.08 | $122.08 | $123.08 | $112.73 | 14,789 |
2018-03-07 | $121.45 | $121.88 | $121.16 | $121.80 | $111.56 | 8,211 |
2018-03-06 | $122.33 | $122.54 | $121.58 | $122.54 | $112.24 | 17,135 |
2018-03-05 | $120.59 | $122.16 | $120.59 | $122.14 | $111.87 | 46,610 |
2018-03-02 | $119.28 | $121.30 | $119.28 | $121.19 | $111.00 | 88,379 |
2018-03-01 | $120.91 | $121.48 | $119.20 | $120.00 | $109.91 | 41,952 |
2018-02-28 | $122.75 | $122.75 | $120.81 | $120.81 | $110.65 | 15,900 |
2018-02-27 | $124.26 | $124.39 | $122.56 | $122.56 | $112.26 | 9,852 |
2018-02-26 | $123.61 | $124.34 | $123.25 | $124.25 | $113.80 | 75,713 |
2018-02-23 | $122.17 | $123.14 | $122.17 | $123.14 | $112.79 | 5,950 |
2018-02-22 | $122.53 | $122.74 | $121.76 | $121.97 | $111.71 | 12,548 |
2018-02-21 | $122.80 | $123.61 | $121.75 | $121.75 | $111.51 | 12,924 |
2018-02-20 | $123.57 | $123.57 | $122.57 | $122.72 | $112.40 | 12,652 |
2018-02-16 | $124.19 | $124.98 | $123.60 | $124.31 | $113.86 | 18,909 |
2018-02-15 | $123.40 | $124.40 | $122.77 | $124.40 | $113.94 | 137,265 |
2018-02-14 | $121.62 | $122.98 | $121.21 | $122.85 | $112.52 | 21,765 |
2018-02-13 | $121.77 | $122.48 | $121.60 | $122.35 | $112.06 | 14,151 |
2018-02-12 | $121.41 | $122.83 | $121.23 | $122.27 | $111.99 | 38,874 |
2018-02-09 | $120.87 | $121.36 | $117.94 | $120.61 | $110.47 | 59,659 |
2018-02-08 | $123.55 | $123.55 | $120.11 | $120.11 | $110.01 | 34,690 |
2018-02-07 | $123.38 | $125.35 | $123.37 | $123.52 | $113.13 | 27,756 |
2018-02-06 | $119.83 | $123.70 | $119.04 | $123.55 | $113.16 | 76,188 |
2018-02-05 | $125.54 | $125.94 | $121.55 | $121.55 | $111.33 | 42,486 |
2018-02-02 | $128.31 | $128.31 | $126.00 | $126.00 | $115.41 | 26,197 |
2018-02-01 | $128.43 | $129.04 | $128.18 | $128.39 | $117.59 | 66,295 |
2018-01-31 | $129.59 | $129.61 | $128.59 | $129.13 | $118.27 | 89,156 |
2018-01-30 | $128.82 | $129.55 | $128.78 | $128.93 | $118.09 | 15,657 |
2018-01-29 | $130.38 | $130.38 | $129.39 | $129.39 | $118.51 | 20,771 |
2018-01-26 | $129.62 | $130.36 | $129.62 | $130.34 | $119.38 | 15,653 |
2018-01-25 | $130.70 | $130.70 | $129.27 | $129.63 | $118.73 | 23,690 |
2018-01-24 | $130.72 | $130.93 | $130.44 | $130.64 | $119.66 | 15,437 |
2018-01-23 | $130.44 | $130.58 | $130.19 | $130.53 | $119.56 | 9,540 |
2018-01-22 | $129.91 | $130.56 | $129.91 | $130.55 | $119.57 | 6,305 |
2018-01-19 | $128.78 | $130.06 | $128.78 | $130.06 | $119.12 | 20,371 |
2018-01-18 | $128.80 | $128.80 | $128.24 | $128.37 | $117.58 | 22,088 |
2018-01-17 | $127.87 | $129.33 | $127.87 | $128.86 | $118.03 | 17,124 |
2018-01-16 | $128.24 | $128.66 | $127.49 | $127.60 | $116.87 | 29,891 |
2018-01-12 | $127.79 | $128.04 | $127.56 | $127.76 | $117.02 | 7,089 |
2018-01-11 | $127.72 | $127.79 | $127.50 | $127.66 | $116.93 | 26,605 |
2018-01-10 | $127.81 | $127.81 | $127.03 | $127.42 | $116.71 | 47,128 |
2018-01-09 | $128.35 | $128.55 | $128.10 | $128.11 | $117.34 | 10,547 |
2018-01-08 | $127.66 | $128.40 | $127.66 | $128.28 | $117.49 | 24,551 |
2018-01-05 | $127.42 | $127.75 | $127.29 | $127.71 | $116.97 | 26,878 |
2018-01-04 | $126.78 | $127.55 | $126.78 | $127.25 | $116.55 | 18,673 |
2018-01-03 | $126.67 | $126.88 | $126.49 | $126.62 | $115.97 | 10,053 |
2018-01-02 | $126.94 | $126.94 | $126.47 | $126.55 | $115.91 | 27,089 |
2017-12-29 | $126.96 | $127.29 | $126.73 | $126.73 | $116.07 | 9,150 |
2017-12-28 | $127.02 | $127.02 | $126.61 | $126.90 | $116.23 | 12,569 |
2017-12-27 | $127.12 | $127.33 | $126.83 | $126.83 | $116.17 | 6,473 |
2017-12-26 | $126.74 | $127.21 | $126.74 | $127.02 | $116.34 | 26,178 |
2017-12-22 | $126.81 | $127.05 | $126.81 | $126.89 | $116.22 | 14,172 |
2017-12-21 | $126.97 | $127.35 | $126.86 | $127.00 | $116.32 | 27,734 |
2017-12-20 | $127.26 | $127.26 | $126.36 | $126.85 | $116.18 | 26,198 |
2017-12-19 | $127.37 | $127.62 | $127.15 | $127.15 | $116.46 | 17,860 |
2017-12-18 | $127.89 | $128.39 | $127.63 | $127.67 | $116.39 | 7,507 |
2017-12-15 | $126.74 | $127.48 | $126.74 | $127.41 | $116.15 | 208,163 |
2017-12-14 | $126.62 | $126.77 | $126.24 | $126.24 | $115.09 | 21,968 |
2017-12-13 | $126.08 | $126.91 | $126.08 | $126.58 | $115.40 | 26,340 |
2017-12-12 | $125.92 | $126.37 | $125.74 | $125.94 | $114.81 | 19,310 |
2017-12-11 | $125.67 | $125.84 | $125.34 | $125.84 | $114.72 | 18,705 |
2017-12-08 | $125.74 | $125.74 | $125.27 | $125.73 | $114.62 | 15,596 |
2017-12-07 | $125.76 | $126.04 | $125.43 | $125.46 | $114.37 | 21,789 |
2017-12-06 | $125.54 | $126.10 | $125.54 | $125.94 | $114.81 | 41,701 |
2017-12-05 | $125.68 | $125.78 | $125.33 | $125.51 | $114.42 | 101,857 |
2017-12-04 | $125.45 | $126.06 | $125.42 | $125.86 | $114.74 | 28,383 |
2017-12-01 | $124.65 | $125.01 | $123.43 | $125.00 | $113.96 | 33,147 |
2017-11-30 | $124.36 | $125.21 | $124.19 | $124.77 | $113.75 | 33,803 |
2017-11-29 | $124.00 | $124.46 | $124.00 | $124.24 | $113.26 | 21,784 |
2017-11-28 | $123.13 | $123.99 | $123.13 | $123.95 | $113.00 | 37,049 |
2017-11-27 | $122.79 | $123.07 | $122.76 | $122.95 | $112.09 | 4,743 |
2017-11-24 | $122.90 | $122.94 | $122.78 | $122.90 | $112.04 | 2,382 |
2017-11-22 | $122.92 | $122.99 | $122.48 | $122.71 | $111.87 | 13,253 |
2017-11-21 | $122.65 | $123.21 | $122.59 | $122.82 | $111.97 | 68,642 |
2017-11-20 | $122.21 | $122.69 | $122.21 | $122.41 | $111.59 | 98,131 |
2017-11-17 | $122.02 | $122.27 | $122.02 | $122.19 | $111.39 | 11,698 |
2017-11-16 | $121.68 | $122.51 | $121.68 | $122.13 | $111.34 | 47,081 |
2017-11-15 | $121.67 | $121.67 | $121.09 | $121.14 | $110.44 | 12,611 |
2017-11-14 | $121.41 | $122.17 | $121.41 | $122.10 | $111.31 | 10,366 |
2017-11-13 | $120.80 | $121.74 | $120.80 | $121.70 | $110.95 | 58,974 |
2017-11-10 | $119.82 | $120.95 | $119.82 | $120.83 | $110.15 | 60,723 |
2017-11-09 | $119.75 | $120.16 | $119.54 | $120.11 | $109.50 | 44,020 |
2017-11-08 | $119.42 | $120.26 | $119.42 | $120.24 | $109.62 | 12,441 |
2017-11-07 | $118.55 | $119.11 | $118.40 | $119.08 | $108.56 | 32,136 |
2017-11-06 | $119.31 | $119.31 | $118.51 | $118.55 | $108.08 | 20,149 |
2017-11-03 | $119.59 | $119.68 | $119.22 | $119.26 | $108.72 | 10,842 |
2017-11-02 | $120.28 | $120.28 | $119.20 | $119.57 | $109.01 | 8,232 |
2017-11-01 | $121.11 | $121.11 | $120.67 | $120.67 | $110.01 | 13,725 |
2017-10-31 | $120.29 | $120.84 | $120.29 | $120.69 | $110.03 | 7,870 |
2017-10-30 | $120.64 | $120.64 | $119.78 | $119.88 | $109.29 | 18,128 |
2017-10-27 | $121.11 | $121.11 | $120.47 | $120.86 | $110.18 | 18,867 |
2017-10-26 | $121.09 | $121.75 | $121.09 | $121.46 | $110.73 | 7,603 |
2017-10-25 | $121.31 | $121.31 | $120.19 | $120.73 | $110.06 | 10,298 |
2017-10-24 | $121.56 | $121.56 | $121.25 | $121.42 | $110.69 | 7,849 |
2017-10-23 | $121.95 | $122.14 | $121.33 | $121.40 | $110.67 | 9,793 |
2017-10-20 | $122.05 | $122.05 | $121.60 | $121.77 | $111.01 | 6,786 |
2017-10-19 | $121.76 | $121.82 | $121.24 | $121.78 | $111.02 | 9,478 |
2017-10-18 | $122.69 | $122.69 | $122.37 | $122.48 | $111.66 | 12,380 |
2017-10-17 | $122.92 | $122.92 | $122.42 | $122.58 | $111.75 | 19,581 |
2017-10-16 | $122.83 | $123.06 | $122.74 | $123.02 | $112.15 | 43,517 |
2017-10-13 | $122.78 | $123.00 | $122.78 | $122.82 | $111.97 | 5,912 |
2017-10-12 | $122.02 | $122.62 | $121.97 | $122.51 | $111.69 | 127,493 |
2017-10-11 | $122.10 | $122.27 | $122.10 | $122.25 | $111.45 | 7,426 |
2017-10-10 | $121.76 | $122.15 | $121.59 | $122.11 | $111.32 | 7,459 |
2017-10-09 | $121.84 | $121.87 | $121.36 | $121.36 | $110.64 | 9,961 |
2017-10-06 | $121.71 | $121.82 | $121.62 | $121.78 | $111.02 | 13,052 |
2017-10-05 | $122.03 | $122.22 | $121.88 | $121.98 | $111.20 | 7,857 |
2017-10-04 | $121.01 | $121.97 | $120.87 | $121.75 | $110.99 | 22,246 |
2017-10-03 | $121.12 | $121.18 | $120.86 | $121.07 | $110.37 | 19,344 |
2017-10-02 | $120.82 | $121.24 | $120.73 | $120.83 | $110.15 | 35,686 |
2017-09-29 | $120.13 | $120.98 | $120.13 | $120.67 | $110.01 | 540,195 |
2017-09-28 | $120.39 | $120.67 | $120.39 | $120.60 | $109.95 | 8,352 |
2017-09-27 | $120.98 | $120.98 | $119.82 | $120.33 | $109.70 | 130,103 |
2017-09-26 | $120.95 | $121.18 | $120.94 | $120.99 | $110.30 | 119,575 |
2017-09-25 | $120.90 | $121.29 | $120.89 | $121.06 | $109.92 | 22,893 |
2017-09-22 | $120.83 | $121.13 | $120.69 | $120.74 | $109.63 | 47,908 |
2017-09-21 | $121.80 | $121.80 | $120.83 | $120.93 | $109.80 | 14,362 |
2017-09-20 | $122.40 | $122.43 | $121.28 | $121.80 | $110.59 | 29,241 |
2017-09-19 | $122.69 | $122.69 | $122.34 | $122.50 | $111.22 | 15,644 |
2017-09-18 | $122.90 | $122.93 | $122.49 | $122.79 | $111.49 | 8,072 |
2017-09-15 | $122.37 | $122.72 | $122.37 | $122.72 | $111.42 | 22,200 |
2017-09-14 | $122.38 | $122.50 | $122.09 | $122.50 | $111.22 | 8,113 |
2017-09-13 | $122.44 | $122.61 | $122.35 | $122.36 | $111.10 | 24,145 |
2017-09-12 | $122.48 | $122.51 | $122.28 | $122.43 | $111.16 | 7,692 |
2017-09-11 | $121.59 | $122.46 | $121.59 | $122.42 | $111.15 | 13,160 |
2017-09-08 | $121.35 | $121.48 | $121.06 | $121.36 | $110.19 | 60,748 |
2017-09-07 | $121.57 | $121.63 | $121.23 | $121.57 | $110.38 | 11,099 |
2017-09-06 | $121.40 | $121.62 | $121.16 | $121.46 | $110.28 | 35,927 |
2017-09-05 | $121.32 | $121.36 | $120.58 | $121.25 | $110.09 | 15,755 |
2017-09-01 | $121.12 | $121.59 | $121.12 | $121.59 | $110.40 | 13,222 |
2017-08-31 | $120.58 | $120.96 | $120.58 | $120.84 | $109.72 | 7,056 |
2017-08-30 | $120.21 | $120.57 | $120.15 | $120.50 | $109.41 | 45,313 |
2017-08-29 | $119.72 | $120.31 | $119.72 | $120.26 | $109.19 | 11,679 |
2017-08-28 | $120.51 | $120.60 | $119.83 | $120.17 | $109.11 | 48,902 |
2017-08-25 | $120.67 | $120.87 | $120.39 | $120.40 | $109.32 | 11,926 |
2017-08-24 | $121.04 | $121.04 | $120.17 | $120.17 | $109.11 | 8,352 |
2017-08-23 | $121.12 | $121.18 | $120.92 | $121.00 | $109.86 | 6,105 |
2017-08-22 | $121.15 | $121.42 | $121.10 | $121.34 | $110.17 | 17,142 |
2017-08-21 | $120.76 | $121.09 | $120.50 | $121.00 | $109.86 | 22,358 |
2017-08-18 | $120.99 | $121.14 | $120.62 | $120.72 | $109.61 | 36,893 |
2017-08-17 | $122.58 | $122.81 | $121.32 | $121.32 | $110.15 | 28,311 |
2017-08-16 | $122.50 | $122.93 | $122.50 | $122.87 | $111.56 | 16,689 |
2017-08-15 | $122.08 | $122.43 | $121.98 | $122.34 | $111.08 | 17,624 |
2017-08-14 | $121.59 | $122.34 | $121.59 | $122.16 | $110.92 | 49,470 |
2017-08-11 | $121.06 | $121.66 | $121.05 | $121.21 | $110.05 | 16,633 |
2017-08-10 | $121.64 | $121.67 | $120.99 | $120.99 | $109.85 | 34,282 |
2017-08-09 | $121.77 | $122.04 | $121.62 | $122.01 | $110.78 | 36,402 |
2017-08-08 | $122.29 | $122.56 | $121.94 | $122.00 | $110.77 | 13,802 |
2017-08-07 | $121.64 | $122.28 | $121.64 | $122.27 | $111.02 | 24,140 |
2017-08-04 | $121.75 | $121.75 | $121.40 | $121.58 | $110.39 | 59,873 |
2017-08-03 | $121.31 | $122.15 | $121.31 | $121.68 | $110.48 | 73,535 |
2017-08-02 | $121.36 | $121.40 | $120.93 | $121.36 | $110.19 | 155,792 |
2017-08-01 | $121.83 | $122.04 | $121.43 | $121.46 | $110.28 | 893,220 |
2017-07-31 | $122.26 | $122.26 | $121.62 | $121.85 | $110.63 | 69,433 |
2017-07-28 | $123.02 | $123.19 | $120.87 | $122.20 | $110.95 | 48,490 |
2017-07-27 | $123.02 | $123.34 | $122.59 | $123.34 | $111.99 | 47,001 |
2017-07-26 | $122.70 | $122.85 | $122.40 | $122.69 | $111.40 | 26,009 |
2017-07-25 | $122.56 | $122.80 | $122.43 | $122.80 | $111.50 | 25,024 |
2017-07-24 | $122.48 | $122.50 | $122.24 | $122.28 | $111.02 | 5,005 |
2017-07-21 | $122.16 | $122.82 | $122.06 | $122.81 | $111.51 | 21,044 |
2017-07-20 | $122.59 | $122.88 | $122.49 | $122.56 | $111.28 | 107,069 |
2017-07-19 | $121.99 | $122.62 | $121.99 | $122.62 | $111.33 | 66,765 |
2017-07-18 | $121.81 | $122.03 | $121.65 | $121.96 | $110.73 | 113,339 |
2017-07-17 | $121.80 | $122.03 | $121.71 | $121.88 | $110.66 | 485,021 |
2017-07-14 | $121.29 | $121.94 | $121.29 | $121.77 | $110.56 | 25,451 |
2017-07-13 | $121.17 | $121.72 | $120.92 | $120.98 | $109.84 | 31,986 |
2017-07-12 | $121.00 | $121.38 | $121.00 | $121.18 | $110.03 | 14,242 |
2017-07-11 | $120.60 | $120.64 | $120.00 | $120.43 | $109.34 | 21,303 |
2017-07-10 | $120.87 | $121.22 | $120.63 | $120.76 | $109.64 | 26,760 |
2017-07-07 | $120.57 | $121.12 | $120.53 | $120.93 | $109.80 | 46,993 |
2017-07-06 | $121.02 | $121.02 | $120.30 | $120.36 | $109.28 | 32,267 |
2017-07-05 | $121.72 | $121.72 | $121.24 | $121.39 | $110.22 | 71,173 |
2017-07-03 | $121.97 | $122.35 | $121.68 | $121.72 | $110.52 | 97,360 |
2017-06-30 | $121.34 | $122.09 | $121.34 | $121.73 | $110.52 | 18,558 |
2017-06-29 | $122.07 | $122.07 | $120.53 | $120.82 | $109.70 | 10,808 |
2017-06-28 | $122.07 | $122.58 | $122.05 | $122.17 | $110.92 | 19,878 |
2017-06-27 | $122.61 | $122.61 | $121.54 | $121.54 | $110.35 | 65,190 |
2017-06-26 | $123.51 | $123.73 | $123.44 | $123.51 | $111.66 | 36,229 |
2017-06-23 | $122.88 | $123.42 | $122.86 | $123.20 | $111.38 | 188,265 |
2017-06-22 | $123.15 | $123.16 | $122.82 | $122.84 | $111.06 | 10,422 |
2017-06-21 | $123.52 | $123.52 | $123.04 | $123.13 | $111.32 | 16,100 |
2017-06-20 | $124.13 | $124.13 | $123.47 | $123.47 | $111.63 | 9,264 |
2017-06-19 | $123.70 | $124.09 | $123.26 | $124.06 | $112.16 | 19,485 |
2017-06-16 | $123.82 | $123.82 | $122.80 | $123.40 | $111.56 | 17,403 |
2017-06-15 | $123.18 | $123.97 | $123.13 | $123.89 | $112.01 | 10,703 |
2017-06-14 | $123.77 | $124.15 | $123.47 | $123.84 | $111.96 | 39,598 |
2017-06-13 | $123.00 | $123.34 | $122.59 | $123.27 | $111.45 | 18,215 |
2017-06-12 | $122.61 | $122.98 | $122.51 | $122.73 | $110.96 | 18,406 |
2017-06-09 | $122.96 | $123.12 | $122.33 | $122.65 | $110.88 | 72,375 |
2017-06-08 | $123.71 | $123.71 | $122.77 | $122.98 | $111.18 | 47,021 |
2017-06-07 | $123.59 | $123.91 | $123.58 | $123.84 | $111.96 | 82,653 |
2017-06-06 | $123.62 | $123.90 | $123.51 | $123.65 | $111.79 | 25,982 |
2017-06-05 | $123.67 | $123.84 | $123.30 | $123.81 | $111.93 | 47,023 |
2017-06-02 | $123.49 | $123.85 | $123.06 | $123.68 | $111.82 | 105,212 |
2017-06-01 | $122.62 | $123.34 | $122.38 | $123.31 | $111.48 | 815,427 |
2017-05-31 | $122.28 | $122.41 | $122.14 | $122.35 | $110.61 | 61,765 |
2017-05-30 | $121.85 | $122.10 | $121.67 | $122.06 | $110.35 | 22,672 |
2017-05-26 | $121.46 | $121.93 | $121.46 | $121.90 | $110.21 | 8,750 |
2017-05-25 | $121.03 | $121.68 | $121.03 | $121.55 | $109.89 | 24,268 |
2017-05-24 | $120.16 | $120.86 | $120.11 | $120.75 | $109.17 | 11,697 |
2017-05-23 | $120.18 | $120.47 | $119.97 | $120.00 | $108.49 | 13,058 |
2017-05-22 | $119.23 | $120.03 | $119.23 | $119.94 | $108.43 | 17,131 |
2017-05-19 | $118.31 | $119.30 | $118.30 | $119.07 | $107.65 | 14,132 |
2017-05-18 | $118.18 | $118.57 | $118.06 | $118.33 | $106.98 | 18,619 |
2017-05-17 | $118.79 | $119.28 | $118.42 | $118.45 | $107.09 | 28,668 |
2017-05-16 | $119.56 | $119.60 | $119.10 | $119.20 | $107.77 | 12,261 |
2017-05-15 | $118.98 | $119.44 | $118.98 | $119.31 | $107.86 | 34,990 |
2017-05-12 | $119.08 | $119.08 | $118.83 | $118.83 | $107.43 | 10,053 |
2017-05-11 | $119.10 | $119.14 | $118.61 | $119.13 | $107.70 | 21,900 |
2017-05-10 | $119.10 | $119.31 | $119.10 | $119.30 | $107.86 | 8,746 |
2017-05-09 | $119.10 | $119.12 | $118.78 | $118.91 | $107.50 | 108,388 |
2017-05-08 | $118.90 | $119.08 | $118.79 | $119.05 | $107.63 | 15,556 |
2017-05-05 | $118.35 | $118.75 | $118.28 | $118.75 | $107.36 | 11,264 |
2017-05-04 | $117.84 | $118.45 | $117.73 | $118.10 | $106.77 | 66,390 |
2017-05-03 | $117.88 | $117.96 | $117.36 | $117.63 | $106.35 | 189,063 |
2017-05-02 | $118.36 | $118.51 | $117.66 | $117.72 | $106.43 | 145,681 |
2017-05-01 | $118.88 | $119.12 | $118.39 | $118.39 | $107.03 | 1,012,374 |
2017-04-28 | $119.11 | $119.11 | $118.64 | $119.02 | $107.60 | 29,659 |
2017-04-27 | $119.40 | $119.51 | $118.98 | $119.24 | $107.80 | 16,920 |
2017-04-26 | $119.96 | $119.97 | $119.26 | $119.27 | $107.83 | 12,371 |
2017-04-25 | $119.82 | $120.28 | $119.82 | $120.11 | $108.59 | 26,370 |
2017-04-24 | $119.35 | $119.92 | $119.35 | $119.77 | $108.28 | 12,707 |
2017-04-21 | $119.00 | $119.00 | $118.53 | $118.64 | $107.26 | 9,871 |
2017-04-20 | $119.06 | $119.21 | $118.79 | $119.21 | $107.77 | 27,277 |
2017-04-19 | $119.60 | $119.60 | $118.95 | $119.05 | $107.63 | 23,201 |
2017-04-18 | $118.79 | $119.59 | $118.79 | $119.38 | $107.93 | 16,560 |
2017-04-17 | $118.28 | $118.94 | $118.28 | $118.94 | $107.53 | 11,007 |
2017-04-13 | $118.59 | $118.62 | $118.09 | $118.09 | $106.76 | 12,327 |
2017-04-12 | $118.87 | $118.87 | $118.58 | $118.78 | $107.39 | 173,895 |
2017-04-11 | $118.33 | $118.52 | $118.09 | $118.52 | $107.15 | 129,034 |
2017-04-10 | $118.19 | $118.57 | $118.06 | $118.36 | $107.01 | 60,463 |
2017-04-07 | $118.24 | $118.41 | $118.05 | $118.08 | $106.75 | 18,003 |
2017-04-06 | $118.05 | $118.32 | $117.97 | $118.08 | $106.75 | 26,765 |
2017-04-05 | $118.45 | $118.92 | $117.96 | $118.03 | $106.71 | 30,670 |
2017-04-04 | $118.97 | $118.97 | $117.88 | $118.24 | $106.90 | 198,923 |
2017-04-03 | $118.88 | $118.89 | $118.01 | $118.41 | $107.05 | 985,210 |
2017-03-31 | $118.96 | $119.07 | $118.75 | $118.75 | $107.36 | 20,004 |
2017-03-30 | $119.40 | $119.40 | $118.97 | $119.01 | $107.59 | 6,642 |
2017-03-29 | $119.29 | $119.62 | $119.29 | $119.54 | $108.07 | 38,413 |
2017-03-28 | $118.54 | $119.58 | $118.54 | $119.35 | $107.90 | 94,878 |
2017-03-27 | $118.23 | $118.80 | $118.23 | $118.73 | $107.34 | 18,980 |
2017-03-24 | $118.78 | $119.00 | $118.37 | $118.73 | $107.34 | 15,305 |
2017-03-23 | $119.20 | $119.89 | $119.20 | $119.31 | $107.33 | 11,619 |
2017-03-22 | $119.55 | $119.68 | $119.12 | $119.38 | $107.39 | 62,262 |
2017-03-21 | $120.68 | $120.68 | $119.77 | $119.79 | $107.76 | 57,966 |
2017-03-20 | $120.42 | $120.64 | $120.38 | $120.56 | $108.45 | 4,862 |
2017-03-17 | $121.05 | $121.06 | $120.51 | $120.51 | $108.41 | 7,259 |
2017-03-16 | $120.84 | $120.84 | $120.49 | $120.70 | $108.58 | 17,172 |
2017-03-15 | $119.79 | $120.95 | $119.79 | $120.66 | $108.54 | 36,693 |
2017-03-14 | $119.50 | $119.70 | $119.46 | $119.53 | $107.53 | 10,276 |
2017-03-13 | $119.34 | $119.75 | $119.34 | $119.69 | $107.67 | 6,283 |
2017-03-10 | $119.27 | $119.61 | $119.18 | $119.52 | $107.52 | 11,067 |
2017-03-09 | $118.75 | $119.01 | $118.60 | $118.83 | $106.90 | 7,826 |
2017-03-08 | $118.58 | $118.93 | $118.52 | $118.71 | $106.79 | 15,042 |
2017-03-07 | $118.77 | $118.96 | $118.72 | $118.80 | $106.87 | 5,633 |
2017-03-06 | $119.04 | $119.14 | $118.77 | $119.07 | $107.11 | 142,324 |
2017-03-03 | $119.51 | $119.51 | $119.07 | $119.45 | $107.46 | 30,248 |
2017-03-02 | $119.69 | $119.84 | $119.54 | $119.55 | $107.55 | 13,384 |
2017-03-01 | $119.00 | $119.87 | $119.00 | $119.63 | $107.62 | 17,069 |
2017-02-28 | $118.33 | $118.92 | $118.33 | $118.72 | $106.80 | 7,397 |
2017-02-27 | $118.54 | $118.56 | $118.13 | $118.50 | $106.60 | 9,477 |
2017-02-24 | $118.12 | $118.67 | $118.12 | $118.67 | $106.75 | 9,691 |
2017-02-23 | $118.68 | $118.91 | $118.44 | $118.44 | $106.55 | 6,924 |
2017-02-22 | $118.55 | $118.70 | $118.37 | $118.69 | $106.77 | 5,649 |
2017-02-21 | $117.74 | $118.72 | $117.74 | $118.72 | $106.79 | 9,439 |
2017-02-17 | $116.49 | $117.65 | $116.49 | $117.65 | $105.84 | 13,278 |
2017-02-16 | $117.04 | $117.15 | $116.60 | $116.88 | $105.14 | 10,935 |
2017-02-15 | $116.42 | $117.18 | $116.16 | $117.17 | $105.40 | 9,532 |
2017-02-14 | $115.99 | $116.38 | $115.84 | $116.27 | $104.60 | 10,617 |
2017-02-13 | $116.20 | $116.25 | $115.96 | $116.14 | $104.48 | 9,963 |
2017-02-10 | $115.75 | $116.15 | $115.75 | $116.04 | $104.39 | 12,064 |
2017-02-09 | $114.83 | $115.62 | $114.83 | $115.49 | $103.89 | 15,121 |
2017-02-08 | $114.30 | $114.92 | $114.30 | $114.90 | $103.36 | 17,837 |
2017-02-07 | $114.08 | $114.43 | $114.05 | $114.39 | $102.90 | 6,469 |
2017-02-06 | $114.21 | $114.21 | $113.89 | $113.95 | $102.51 | 17,028 |
2017-02-03 | $114.00 | $114.60 | $114.00 | $114.23 | $102.76 | 19,777 |
2017-02-02 | $113.76 | $114.21 | $113.72 | $113.82 | $102.39 | 19,517 |
2017-02-01 | $113.67 | $113.70 | $113.15 | $113.36 | $101.98 | 18,856 |
2017-01-31 | $113.11 | $113.79 | $113.11 | $113.79 | $102.36 | 6,828 |
2017-01-30 | $113.44 | $113.56 | $113.07 | $113.53 | $102.13 | 10,972 |
2017-01-27 | $114.21 | $114.21 | $113.58 | $113.77 | $102.35 | 21,822 |
2017-01-26 | $115.04 | $115.04 | $114.29 | $114.34 | $102.86 | 25,652 |
2017-01-25 | $114.85 | $115.33 | $114.85 | $115.25 | $103.68 | 39,584 |
2017-01-24 | $113.54 | $114.66 | $113.54 | $114.64 | $103.13 | 17,308 |
2017-01-23 | $113.21 | $113.37 | $113.00 | $113.31 | $101.93 | 29,396 |
2017-01-20 | $112.90 | $113.37 | $112.76 | $113.32 | $101.94 | 36,598 |
2017-01-19 | $112.82 | $112.82 | $112.21 | $112.49 | $101.19 | 16,272 |
2017-01-18 | $112.50 | $112.82 | $112.46 | $112.79 | $101.47 | 14,348 |
2017-01-17 | $111.40 | $112.50 | $111.40 | $112.46 | $101.17 | 25,300 |
2017-01-13 | $111.21 | $111.34 | $111.09 | $111.34 | $100.16 | 11,795 |
2017-01-12 | $111.15 | $111.22 | $110.69 | $111.21 | $100.04 | 10,277 |
2017-01-11 | $111.11 | $111.30 | $110.88 | $111.28 | $100.11 | 20,973 |
2017-01-10 | $111.50 | $111.50 | $111.10 | $111.20 | $100.03 | 22,052 |
2017-01-09 | $111.94 | $111.94 | $111.38 | $111.45 | $100.26 | 21,139 |
2017-01-06 | $112.15 | $112.48 | $111.81 | $112.21 | $100.94 | 46,307 |
2017-01-05 | $112.17 | $112.28 | $111.86 | $112.21 | $100.94 | 16,244 |
2017-01-04 | $111.69 | $112.46 | $111.69 | $112.29 | $101.01 | 38,733 |
2017-01-03 | $111.11 | $111.50 | $110.89 | $111.31 | $100.13 | 195,760 |
2016-12-30 | $111.33 | $111.34 | $110.42 | $110.72 | $99.60 | 31,984 |
2016-12-29 | $110.97 | $111.25 | $110.97 | $111.24 | $100.07 | 13,706 |
2016-12-28 | $111.44 | $111.44 | $110.79 | $110.79 | $99.67 | 26,654 |
2016-12-27 | $111.39 | $111.69 | $111.39 | $111.45 | $100.26 | 13,860 |
2016-12-23 | $111.22 | $111.42 | $111.19 | $111.41 | $100.22 | 24,548 |
2016-12-22 | $111.42 | $111.42 | $111.01 | $111.22 | $100.05 | 10,296 |
2016-12-21 | $111.45 | $111.82 | $111.45 | $111.51 | $100.31 | 9,451 |
2016-12-20 | $112.18 | $112.31 | $111.83 | $112.31 | $100.16 | 35,319 |
2016-12-19 | $112.24 | $112.45 | $111.97 | $112.18 | $100.04 | 13,479 |
2016-12-16 | $112.29 | $112.32 | $111.95 | $112.16 | $100.02 | 18,614 |
2016-12-15 | $111.76 | $112.40 | $111.58 | $111.98 | $99.86 | 12,994 |
2016-12-14 | $112.97 | $113.24 | $111.59 | $111.71 | $99.62 | 17,380 |
2016-12-13 | $112.72 | $113.44 | $112.72 | $113.06 | $100.82 | 14,655 |
2016-12-12 | $112.28 | $112.76 | $112.28 | $112.61 | $100.42 | 15,873 |
2016-12-09 | $111.59 | $112.57 | $111.54 | $112.47 | $100.30 | 21,003 |
2016-12-08 | $111.30 | $111.71 | $111.12 | $111.46 | $99.40 | 23,299 |
2016-12-07 | $109.50 | $111.66 | $109.50 | $111.58 | $99.50 | 25,385 |
2016-12-06 | $109.24 | $109.47 | $109.10 | $109.46 | $97.61 | 31,336 |
2016-12-05 | $108.75 | $109.23 | $108.75 | $109.12 | $97.31 | 15,784 |
2016-12-02 | $108.33 | $108.77 | $108.08 | $108.41 | $96.68 | 16,535 |
2016-12-01 | $108.72 | $108.72 | $107.93 | $108.14 | $96.44 | 48,960 |
2016-11-30 | $110.20 | $110.22 | $108.71 | $108.71 | $96.95 | 50,045 |
2016-11-29 | $110.40 | $110.56 | $110.19 | $110.38 | $98.43 | 35,634 |
2016-11-28 | $110.38 | $110.53 | $110.07 | $110.30 | $98.36 | 28,289 |
2016-11-25 | $109.92 | $110.54 | $109.92 | $110.44 | $98.49 | 17,473 |
2016-11-23 | $109.76 | $110.12 | $109.55 | $109.64 | $97.77 | 22,998 |
2016-11-22 | $109.76 | $110.36 | $109.75 | $110.22 | $98.29 | 16,185 |
2016-11-21 | $108.97 | $109.48 | $108.76 | $109.48 | $97.63 | 54,671 |
2016-11-18 | $109.45 | $109.45 | $108.73 | $108.78 | $97.01 | 103,207 |
2016-11-17 | $108.95 | $109.52 | $108.95 | $109.45 | $97.61 | 50,147 |
2016-11-16 | $108.78 | $109.31 | $108.78 | $109.06 | $97.26 | 139,902 |
2016-11-15 | $108.53 | $109.03 | $108.46 | $109.01 | $97.21 | 122,870 |
2016-11-14 | $108.82 | $108.82 | $107.91 | $108.21 | $96.50 | 22,157 |
2016-11-11 | $108.30 | $108.97 | $107.85 | $108.58 | $96.83 | 148,110 |
2016-11-10 | $110.54 | $110.54 | $108.31 | $108.43 | $96.70 | 77,866 |
2016-11-09 | $110.34 | $111.12 | $109.18 | $110.86 | $98.86 | 88,942 |
2016-11-08 | $111.55 | $112.97 | $111.55 | $112.63 | $100.44 | 17,473 |
2016-11-07 | $110.70 | $111.64 | $110.70 | $111.62 | $99.54 | 128,328 |
2016-11-04 | $110.47 | $110.47 | $109.63 | $109.72 | $97.85 | 81,180 |
2016-11-03 | $111.20 | $111.20 | $110.35 | $110.47 | $98.51 | 41,766 |
2016-11-02 | $111.27 | $111.75 | $110.92 | $111.04 | $99.02 | 41,098 |
2016-11-01 | $112.17 | $112.28 | $110.91 | $111.36 | $99.31 | 29,287 |
2016-10-31 | $111.76 | $112.28 | $111.76 | $112.03 | $99.91 | 39,082 |
2016-10-28 | $111.26 | $112.34 | $111.26 | $111.93 | $99.82 | 17,021 |
2016-10-27 | $112.22 | $112.31 | $111.17 | $111.23 | $99.19 | 14,312 |
2016-10-26 | $111.91 | $112.47 | $111.80 | $112.00 | $99.88 | 27,539 |
2016-10-25 | $112.53 | $112.53 | $111.95 | $111.95 | $99.83 | 42,278 |
2016-10-24 | $111.93 | $112.56 | $111.93 | $112.40 | $100.24 | 7,992 |
2016-10-21 | $111.36 | $111.73 | $111.10 | $111.66 | $99.58 | 49,997 |
2016-10-20 | $111.51 | $111.53 | $110.97 | $111.23 | $99.20 | 15,896 |
2016-10-19 | $111.75 | $111.75 | $111.28 | $111.56 | $99.49 | 28,767 |
2016-10-18 | $112.04 | $112.18 | $111.77 | $111.78 | $99.68 | 16,860 |
2016-10-17 | $111.70 | $111.89 | $111.35 | $111.35 | $99.30 | 30,733 |
2016-10-14 | $112.06 | $112.39 | $111.76 | $111.77 | $99.67 | 25,397 |
2016-10-13 | $111.47 | $111.93 | $110.90 | $111.67 | $99.59 | 11,988 |
2016-10-12 | $111.79 | $112.34 | $111.63 | $112.07 | $99.94 | 24,670 |
2016-10-11 | $112.44 | $112.44 | $111.27 | $111.57 | $99.50 | 76,052 |
2016-10-10 | $112.88 | $113.23 | $112.46 | $112.59 | $100.41 | 16,846 |
2016-10-07 | $112.92 | $113.12 | $111.84 | $112.44 | $100.27 | 49,517 |
2016-10-06 | $112.49 | $113.04 | $112.36 | $112.81 | $100.60 | 16,436 |
2016-10-05 | $112.82 | $113.01 | $112.64 | $112.73 | $100.53 | 46,103 |
2016-10-04 | $113.53 | $113.53 | $112.37 | $112.61 | $100.42 | 206,230 |
2016-10-03 | $113.75 | $113.75 | $113.31 | $113.49 | $101.21 | 29,930 |
2016-09-30 | $113.30 | $114.26 | $113.30 | $113.90 | $101.57 | 32,478 |
2016-09-29 | $113.87 | $113.92 | $112.84 | $112.90 | $100.68 | 36,257 |
2016-09-28 | $113.80 | $113.91 | $113.31 | $113.87 | $101.55 | 25,073 |
2016-09-27 | $113.11 | $113.75 | $113.06 | $113.61 | $101.32 | 89,645 |
2016-09-26 | $113.51 | $113.51 | $113.02 | $113.08 | $100.84 | 57,782 |
2016-09-23 | $115.18 | $115.30 | $114.76 | $114.76 | $101.72 | 22,902 |
2016-09-22 | $114.83 | $115.44 | $114.83 | $115.35 | $102.24 | 8,955 |
2016-09-21 | $113.75 | $114.51 | $113.25 | $114.42 | $101.42 | 18,071 |
2016-09-20 | $113.93 | $114.31 | $113.48 | $113.62 | $100.71 | 22,183 |
2016-09-19 | $113.70 | $114.21 | $113.49 | $113.62 | $100.71 | 21,377 |
2016-09-16 | $113.58 | $113.58 | $112.94 | $113.36 | $100.48 | 30,756 |
2016-09-15 | $112.77 | $113.92 | $112.67 | $113.82 | $100.89 | 62,869 |
2016-09-14 | $113.19 | $113.64 | $112.65 | $112.84 | $100.02 | 103,241 |
2016-09-13 | $113.47 | $114.33 | $112.88 | $113.18 | $100.32 | 158,737 |
2016-09-12 | $112.39 | $114.79 | $112.28 | $114.79 | $101.75 | 68,453 |
2016-09-09 | $115.31 | $115.31 | $112.57 | $112.57 | $99.78 | 274,528 |
2016-09-08 | $116.53 | $116.60 | $115.84 | $116.01 | $102.83 | 59,836 |
2016-09-07 | $117.18 | $117.31 | $116.52 | $116.83 | $103.55 | 54,922 |
2016-09-06 | $117.23 | $117.41 | $116.76 | $117.40 | $104.06 | 33,343 |
2016-09-02 | $116.75 | $117.46 | $116.75 | $117.16 | $103.85 | 15,832 |
2016-09-01 | $116.30 | $116.54 | $115.83 | $116.54 | $103.30 | 35,139 |
2016-08-31 | $116.45 | $116.57 | $116.05 | $116.53 | $103.29 | 28,818 |
2016-08-30 | $117.05 | $117.20 | $116.29 | $116.54 | $103.30 | 1,322,698 |
2016-08-29 | $116.55 | $117.18 | $116.55 | $117.14 | $103.83 | 39,963 |
2016-08-26 | $117.01 | $117.69 | $116.19 | $116.51 | $103.27 | 22,289 |
2016-08-25 | $116.97 | $117.39 | $116.80 | $116.97 | $103.68 | 18,366 |
2016-08-24 | $117.50 | $117.50 | $116.95 | $117.12 | $103.81 | 86,922 |
2016-08-23 | $117.40 | $117.58 | $117.25 | $117.50 | $104.15 | 77,231 |
2016-08-22 | $117.05 | $117.25 | $116.84 | $117.08 | $103.78 | 77,398 |
2016-08-19 | $116.79 | $117.22 | $116.77 | $117.14 | $103.83 | 35,125 |
2016-08-18 | $116.71 | $117.12 | $116.71 | $117.02 | $103.72 | 18,076 |
2016-08-17 | $116.43 | $116.76 | $116.06 | $116.76 | $103.49 | 24,886 |
2016-08-16 | $116.81 | $116.86 | $116.39 | $116.39 | $103.16 | 54,585 |
2016-08-15 | $117.19 | $117.37 | $117.08 | $117.15 | $103.84 | 65,455 |
2016-08-12 | $116.96 | $117.23 | $116.78 | $117.01 | $103.71 | 100,695 |
2016-08-11 | $116.89 | $117.29 | $116.88 | $116.95 | $103.66 | 14,053 |
2016-08-10 | $116.54 | $116.90 | $116.36 | $116.54 | $103.30 | 107,944 |
2016-08-09 | $116.19 | $116.82 | $116.16 | $116.39 | $103.16 | 18,941 |
2016-08-08 | $116.47 | $116.47 | $116.09 | $116.22 | $103.01 | 25,977 |
2016-08-05 | $116.33 | $117.06 | $116.18 | $116.37 | $103.15 | 83,374 |
2016-08-04 | $115.62 | $116.10 | $115.56 | $115.76 | $102.61 | 82,738 |
2016-08-03 | $115.65 | $115.65 | $115.11 | $115.41 | $102.29 | 24,243 |
2016-08-02 | $116.70 | $116.72 | $115.49 | $115.83 | $102.67 | 49,255 |
2016-08-01 | $116.88 | $117.12 | $116.52 | $116.78 | $103.51 | 55,881 |
2016-07-29 | $116.13 | $116.97 | $116.13 | $116.93 | $103.64 | 19,943 |
2016-07-28 | $115.63 | $116.29 | $115.21 | $116.12 | $102.92 | 20,334 |
2016-07-27 | $117.25 | $117.25 | $115.52 | $115.88 | $102.71 | 32,629 |
2016-07-26 | $117.87 | $118.23 | $117.17 | $117.30 | $103.97 | 78,552 |
2016-07-25 | $117.71 | $117.95 | $117.42 | $117.94 | $104.54 | 102,318 |
2016-07-22 | $117.33 | $117.88 | $117.33 | $117.81 | $104.42 | 21,323 |
2016-07-21 | $117.53 | $117.53 | $116.88 | $117.33 | $104.00 | 1,037,862 |
2016-07-20 | $117.67 | $117.76 | $117.44 | $117.55 | $104.19 | 25,229 |
2016-07-19 | $117.27 | $117.57 | $117.06 | $117.57 | $104.21 | 16,693 |
2016-07-18 | $117.93 | $117.97 | $117.62 | $117.82 | $104.43 | 25,405 |
2016-07-15 | $118.01 | $118.25 | $117.70 | $117.92 | $104.52 | 80,011 |
2016-07-14 | $117.85 | $118.43 | $117.74 | $117.86 | $104.47 | 78,909 |
2016-07-13 | $117.77 | $117.84 | $117.42 | $117.80 | $104.41 | 50,624 |
2016-07-12 | $117.53 | $117.96 | $117.48 | $117.61 | $104.24 | 73,667 |
2016-07-11 | $117.33 | $117.81 | $117.04 | $117.53 | $104.17 | 30,157 |
2016-07-08 | $116.09 | $117.30 | $115.77 | $117.28 | $103.95 | 29,482 |
2016-07-07 | $115.77 | $116.16 | $115.32 | $115.68 | $102.53 | 10,227 |
2016-07-06 | $114.97 | $115.55 | $114.44 | $115.49 | $102.37 | 41,998 |
2016-07-05 | $115.10 | $115.62 | $114.96 | $115.24 | $102.14 | 91,329 |
2016-07-01 | $115.40 | $115.82 | $115.33 | $115.44 | $102.32 | 56,995 |
2016-06-30 | $112.94 | $115.35 | $112.94 | $115.35 | $102.24 | 72,960 |
2016-06-29 | $111.66 | $112.85 | $111.66 | $112.80 | $99.98 | 26,424 |
2016-06-28 | $110.67 | $111.26 | $110.08 | $111.26 | $98.62 | 28,504 |
2016-06-27 | $110.68 | $110.68 | $109.22 | $109.83 | $97.35 | 34,444 |
2016-06-24 | $111.92 | $112.88 | $110.76 | $110.89 | $98.29 | 44,155 |
2016-06-23 | $114.51 | $114.62 | $114.20 | $114.62 | $101.59 | 26,684 |
2016-06-22 | $113.97 | $114.40 | $113.67 | $113.71 | $100.79 | 24,941 |
2016-06-21 | $114.16 | $114.34 | $114.03 | $114.09 | $101.12 | 25,959 |
2016-06-20 | $114.39 | $115.24 | $114.39 | $114.55 | $100.95 | 22,293 |
2016-06-17 | $113.81 | $113.84 | $113.13 | $113.66 | $100.17 | 21,485 |
2016-06-16 | $113.01 | $113.87 | $112.60 | $113.81 | $100.30 | 868,528 |
2016-06-15 | $113.35 | $113.98 | $113.22 | $113.29 | $99.84 | 36,815 |
2016-06-14 | $112.99 | $113.33 | $112.38 | $113.19 | $99.75 | 51,289 |
2016-06-13 | $114.00 | $114.33 | $113.16 | $113.17 | $99.73 | 46,112 |
2016-06-10 | $114.19 | $114.54 | $113.90 | $114.29 | $100.72 | 27,165 |
2016-06-09 | $114.11 | $115.00 | $114.11 | $114.90 | $101.26 | 26,098 |
2016-06-08 | $113.98 | $114.59 | $113.91 | $114.54 | $100.94 | 31,026 |
2016-06-07 | $113.64 | $114.27 | $113.64 | $113.95 | $100.42 | 44,368 |
2016-06-06 | $113.55 | $113.82 | $113.17 | $113.66 | $100.17 | 26,915 |
2016-06-03 | $113.22 | $113.56 | $113.09 | $113.48 | $100.01 | 33,866 |
2016-06-02 | $112.65 | $113.16 | $112.65 | $113.16 | $99.73 | 39,054 |
2016-06-01 | $112.15 | $112.89 | $112.00 | $112.89 | $99.49 | 201,909 |
2016-05-31 | $113.11 | $113.24 | $112.03 | $112.52 | $99.16 | 34,460 |
2016-05-27 | $112.67 | $113.08 | $112.62 | $112.89 | $99.49 | 24,438 |
2016-05-26 | $112.45 | $112.66 | $112.41 | $112.57 | $99.21 | 21,606 |
2016-05-25 | $112.28 | $112.73 | $112.22 | $112.45 | $99.10 | 38,789 |
2016-05-24 | $111.06 | $112.38 | $111.06 | $112.24 | $98.91 | 56,979 |
2016-05-23 | $110.89 | $111.05 | $110.74 | $110.76 | $97.61 | 33,814 |
2016-05-20 | $111.15 | $111.30 | $110.64 | $110.76 | $97.61 | 33,568 |
2016-05-19 | $110.24 | $110.96 | $109.95 | $110.90 | $97.73 | 37,979 |
2016-05-18 | $111.23 | $111.53 | $110.03 | $110.70 | $97.56 | 86,613 |
2016-05-17 | $113.04 | $113.04 | $111.22 | $111.53 | $98.29 | 152,220 |
2016-05-16 | $112.81 | $113.51 | $112.65 | $113.28 | $99.83 | 30,817 |
2016-05-13 | $113.74 | $113.94 | $112.51 | $112.71 | $99.33 | 101,897 |
2016-05-12 | $113.79 | $114.20 | $113.35 | $113.89 | $100.37 | 39,487 |
2016-05-11 | $114.02 | $114.27 | $113.31 | $113.36 | $99.90 | 51,812 |
2016-05-10 | $113.21 | $114.40 | $113.21 | $114.40 | $100.82 | 73,848 |
2016-05-09 | $112.98 | $113.44 | $112.82 | $112.99 | $99.58 | 33,536 |
2016-05-06 | $111.71 | $112.82 | $111.71 | $112.76 | $99.37 | 56,341 |
2016-05-05 | $112.12 | $112.59 | $111.71 | $111.92 | $98.63 | 32,256 |
2016-05-04 | $111.74 | $112.39 | $111.54 | $112.14 | $98.83 | 259,960 |
2016-05-03 | $112.35 | $112.72 | $111.94 | $112.28 | $98.95 | 190,829 |
2016-05-02 | $112.14 | $113.12 | $112.14 | $112.94 | $99.53 | 616,875 |
2016-04-29 | $111.93 | $112.17 | $111.22 | $111.97 | $98.68 | 44,119 |
2016-04-28 | $111.72 | $112.79 | $111.72 | $111.92 | $98.63 | 76,241 |
2016-04-27 | $112.00 | $112.37 | $111.32 | $112.13 | $98.82 | 34,355 |
2016-04-26 | $111.87 | $112.25 | $111.55 | $111.82 | $98.54 | 24,282 |
2016-04-25 | $111.20 | $111.86 | $111.10 | $111.75 | $98.48 | 125,892 |
2016-04-22 | $110.86 | $111.49 | $110.55 | $111.49 | $98.25 | 28,587 |
2016-04-21 | $112.48 | $112.48 | $111.00 | $111.00 | $97.82 | 43,744 |
2016-04-20 | $113.03 | $113.03 | $112.25 | $112.27 | $98.94 | 36,216 |
2016-04-19 | $113.31 | $113.43 | $113.13 | $113.43 | $99.96 | 38,224 |
2016-04-18 | $112.59 | $113.34 | $112.53 | $113.23 | $99.79 | 29,598 |
2016-04-15 | $112.26 | $112.64 | $112.15 | $112.63 | $99.26 | 22,406 |
2016-04-14 | $112.63 | $112.80 | $112.11 | $112.11 | $98.80 | 29,064 |
2016-04-13 | $112.80 | $113.08 | $112.10 | $112.58 | $99.21 | 73,542 |
2016-04-12 | $111.94 | $112.67 | $111.83 | $112.54 | $99.18 | 32,985 |
2016-04-11 | $112.74 | $113.06 | $111.82 | $111.82 | $98.54 | 45,022 |
2016-04-08 | $112.44 | $112.79 | $112.26 | $112.50 | $99.14 | 33,861 |
2016-04-07 | $112.72 | $112.81 | $111.62 | $112.15 | $98.83 | 49,383 |
2016-04-06 | $112.19 | $113.07 | $111.95 | $113.03 | $99.61 | 188,136 |
2016-04-05 | $112.22 | $112.45 | $111.89 | $112.17 | $98.85 | 206,119 |
2016-04-04 | $113.46 | $113.46 | $112.43 | $112.77 | $99.38 | 88,911 |
2016-04-01 | $111.99 | $113.52 | $111.96 | $113.52 | $100.04 | 810,341 |
2016-03-31 | $112.66 | $112.88 | $112.44 | $112.54 | $99.18 | 49,857 |
2016-03-30 | $112.69 | $112.92 | $112.58 | $112.68 | $99.30 | 92,717 |
2016-03-29 | $111.22 | $112.26 | $111.20 | $112.26 | $98.93 | 25,993 |
2016-03-28 | $110.99 | $111.45 | $110.92 | $111.10 | $97.91 | 24,492 |
2016-03-24 | $110.37 | $110.69 | $109.73 | $110.68 | $97.54 | 28,945 |
2016-03-23 | $110.88 | $111.42 | $110.80 | $110.82 | $97.66 | 24,440 |
2016-03-22 | $112.49 | $112.49 | $111.79 | $111.89 | $98.09 | 28,430 |
2016-03-21 | $112.40 | $113.02 | $112.40 | $112.71 | $98.81 | 43,714 |
2016-03-18 | $112.91 | $112.91 | $112.41 | $112.54 | $98.66 | 101,585 |
2016-03-17 | $111.36 | $112.79 | $111.36 | $112.68 | $98.78 | 132,739 |
2016-03-16 | $110.51 | $111.58 | $110.41 | $111.54 | $97.78 | 40,114 |
2016-03-15 | $110.39 | $111.00 | $110.36 | $111.00 | $97.31 | 34,545 |
2016-03-14 | $110.72 | $111.03 | $110.62 | $110.97 | $97.28 | 29,060 |
2016-03-11 | $110.66 | $111.02 | $110.49 | $110.97 | $97.28 | 88,081 |
2016-03-10 | $110.33 | $110.55 | $109.08 | $110.10 | $96.52 | 49,129 |
2016-03-09 | $109.79 | $110.00 | $109.47 | $109.92 | $96.36 | 32,193 |
2016-03-08 | $109.29 | $109.90 | $109.08 | $109.29 | $95.81 | 24,413 |
2016-03-07 | $110.04 | $110.16 | $109.47 | $109.67 | $96.14 | 107,903 |
2016-03-04 | $109.65 | $110.63 | $109.62 | $110.41 | $96.79 | 34,228 |
2016-03-03 | $108.84 | $109.85 | $108.65 | $109.84 | $96.30 | 26,087 |
2016-03-02 | $108.22 | $108.88 | $107.85 | $108.88 | $95.45 | 23,206 |
2016-03-01 | $107.77 | $108.59 | $107.72 | $108.51 | $95.13 | 770,778 |
2016-02-29 | $107.44 | $108.03 | $106.93 | $106.99 | $93.79 | 40,373 |
2016-02-26 | $108.66 | $108.66 | $107.25 | $107.45 | $94.20 | 43,896 |
2016-02-25 | $106.91 | $108.34 | $106.91 | $108.34 | $94.98 | 36,733 |
2016-02-24 | $105.69 | $106.80 | $105.10 | $106.73 | $93.57 | 26,952 |
2016-02-23 | $106.52 | $106.88 | $106.38 | $106.48 | $93.35 | 36,327 |
2016-02-22 | $106.33 | $106.94 | $106.32 | $106.83 | $93.65 | 25,671 |
2016-02-19 | $105.33 | $105.72 | $104.81 | $105.72 | $92.68 | 70,407 |
2016-02-18 | $105.97 | $106.01 | $105.37 | $105.76 | $92.72 | 64,052 |
2016-02-17 | $104.99 | $106.15 | $104.95 | $105.93 | $92.86 | 32,624 |
2016-02-16 | $104.08 | $104.52 | $103.53 | $104.51 | $91.62 | 34,590 |
2016-02-12 | $102.23 | $103.10 | $102.09 | $103.06 | $90.35 | 31,500 |
2016-02-11 | $101.56 | $101.99 | $100.89 | $101.51 | $88.99 | 97,862 |
2016-02-10 | $103.32 | $103.81 | $102.70 | $102.80 | $90.12 | 31,192 |
2016-02-09 | $101.47 | $103.33 | $101.43 | $102.77 | $90.09 | 36,547 |
2016-02-08 | $102.12 | $102.55 | $101.25 | $102.26 | $89.65 | 36,061 |
2016-02-05 | $103.88 | $104.03 | $102.68 | $102.97 | $90.27 | 70,859 |
2016-02-04 | $104.35 | $104.50 | $103.52 | $103.92 | $91.10 | 32,268 |
2016-02-03 | $105.21 | $105.35 | $103.63 | $104.84 | $91.91 | 68,434 |
2016-02-02 | $105.75 | $105.75 | $104.68 | $104.97 | $92.02 | 153,437 |
2016-02-01 | $105.66 | $106.74 | $105.58 | $106.38 | $93.26 | 58,861 |
2016-01-29 | $104.32 | $106.30 | $104.32 | $106.30 | $93.19 | 115,216 |
2016-01-28 | $103.77 | $104.44 | $103.29 | $104.23 | $91.37 | 32,316 |
2016-01-27 | $103.42 | $104.47 | $102.47 | $103.09 | $90.37 | 49,960 |
2016-01-26 | $102.58 | $103.84 | $102.58 | $103.53 | $90.76 | 55,599 |
2016-01-25 | $102.63 | $103.01 | $102.05 | $102.15 | $89.55 | 1,136,101 |
2016-01-22 | $102.64 | $103.13 | $102.30 | $103.08 | $90.37 | 19,552 |
2016-01-21 | $101.04 | $102.04 | $100.48 | $101.49 | $88.97 | 42,466 |
2016-01-20 | $100.49 | $101.37 | $98.54 | $100.78 | $88.35 | 276,328 |
2016-01-19 | $101.93 | $102.15 | $100.99 | $101.86 | $89.30 | 147,392 |
2016-01-15 | $100.30 | $101.20 | $99.51 | $100.90 | $88.45 | 53,037 |
2016-01-14 | $102.61 | $103.22 | $101.62 | $102.47 | $89.83 | 33,793 |
2016-01-13 | $104.74 | $104.81 | $102.29 | $102.44 | $89.80 | 23,854 |
2016-01-12 | $104.68 | $104.98 | $103.54 | $104.41 | $91.53 | 64,013 |
2016-01-11 | $103.48 | $104.06 | $102.66 | $103.75 | $90.95 | 133,976 |
2016-01-08 | $104.79 | $104.79 | $102.84 | $103.05 | $90.34 | 41,667 |
2016-01-07 | $104.62 | $105.47 | $103.86 | $104.00 | $91.17 | 96,820 |
2016-01-06 | $105.69 | $106.47 | $105.68 | $106.11 | $93.02 | 18,180 |
2016-01-05 | $107.00 | $107.39 | $106.45 | $107.11 | $93.90 | 43,796 |
2016-01-04 | $106.83 | $106.83 | $105.80 | $106.73 | $93.57 | 98,223 |
2015-12-31 | $109.11 | $109.18 | $108.37 | $108.43 | $95.06 | 41,520 |
2015-12-30 | $109.87 | $109.93 | $109.36 | $109.42 | $95.92 | 20,947 |
2015-12-29 | $109.55 | $110.05 | $109.55 | $110.00 | $96.43 | 27,837 |
2015-12-28 | $108.73 | $109.07 | $108.46 | $109.07 | $95.62 | 12,841 |
2015-12-24 | $109.31 | $109.48 | $109.16 | $109.20 | $95.73 | 17,289 |
2015-12-23 | $109.73 | $110.25 | $109.73 | $110.24 | $96.04 | 16,769 |
2015-12-22 | $108.33 | $109.29 | $108.12 | $109.20 | $95.14 | 26,330 |
2015-12-21 | $107.75 | $108.03 | $107.24 | $108.02 | $94.11 | 19,990 |
2015-12-18 | $108.78 | $108.78 | $107.16 | $107.16 | $93.35 | 36,086 |
2015-12-17 | $110.64 | $110.64 | $109.00 | $109.00 | $94.96 | 29,644 |
2015-12-16 | $109.02 | $110.67 | $109.02 | $110.50 | $96.27 | 48,754 |
2015-12-15 | $107.96 | $108.73 | $107.96 | $108.43 | $94.46 | 63,521 |
2015-12-14 | $106.68 | $107.46 | $106.09 | $107.26 | $93.45 | 66,610 |
2015-12-11 | $107.29 | $107.40 | $106.51 | $106.59 | $92.86 | 37,476 |
2015-12-10 | $108.24 | $108.86 | $107.97 | $108.23 | $94.29 | 22,810 |
2015-12-09 | $108.92 | $109.92 | $107.85 | $108.15 | $94.22 | 24,601 |
2015-12-08 | $108.96 | $109.47 | $108.81 | $109.31 | $95.23 | 16,421 |
2015-12-07 | $109.91 | $110.05 | $109.29 | $109.74 | $95.61 | 37,380 |
2015-12-04 | $107.66 | $109.78 | $107.66 | $109.76 | $95.62 | 22,569 |
2015-12-03 | $108.88 | $108.91 | $107.17 | $107.53 | $93.68 | 243,881 |
2015-12-02 | $109.41 | $109.50 | $108.62 | $108.70 | $94.70 | 32,812 |
2015-12-01 | $108.92 | $109.58 | $108.92 | $109.51 | $95.41 | 124,991 |
2015-11-30 | $109.74 | $109.74 | $108.60 | $108.68 | $94.68 | 124,576 |
2015-11-27 | $109.64 | $109.83 | $109.32 | $109.67 | $95.54 | 7,429 |
2015-11-25 | $109.10 | $109.69 | $109.10 | $109.55 | $95.44 | 43,480 |
2015-11-24 | $108.24 | $109.43 | $108.24 | $109.12 | $95.07 | 23,666 |
2015-11-23 | $108.24 | $109.06 | $108.24 | $108.88 | $94.86 | 24,146 |
2015-11-20 | $108.66 | $109.37 | $108.05 | $108.05 | $94.13 | 13,885 |
2015-11-19 | $107.45 | $108.46 | $107.45 | $108.05 | $94.13 | 15,170 |
2015-11-18 | $105.98 | $107.51 | $105.94 | $107.44 | $93.60 | 17,277 |
2015-11-17 | $106.23 | $106.59 | $105.48 | $105.62 | $92.02 | 22,943 |
2015-11-16 | $104.59 | $106.22 | $104.59 | $106.18 | $92.50 | 33,494 |
2015-11-13 | $105.84 | $105.97 | $104.69 | $104.74 | $91.25 | 29,895 |
2015-11-12 | $107.17 | $107.17 | $106.12 | $106.12 | $92.45 | 31,357 |
2015-11-11 | $107.97 | $108.14 | $107.71 | $107.72 | $93.85 | 29,042 |
2015-11-10 | $107.29 | $107.81 | $107.27 | $107.81 | $93.92 | 31,562 |
2015-11-09 | $108.02 | $108.02 | $106.93 | $107.45 | $93.61 | 1,952,652 |
2015-11-06 | $109.53 | $109.53 | $107.64 | $108.29 | $94.34 | 309,725 |
2015-11-05 | $109.44 | $109.61 | $108.88 | $109.55 | $95.44 | 109,259 |
2015-11-04 | $109.82 | $109.82 | $109.07 | $109.25 | $95.18 | 146,722 |
2015-11-03 | $109.67 | $109.91 | $108.96 | $109.60 | $95.48 | 87,330 |
2015-11-02 | $109.61 | $110.03 | $109.40 | $110.02 | $95.85 | 187,699 |
2015-10-30 | $109.96 | $110.23 | $109.51 | $109.52 | $95.41 | 37,352 |
2015-10-29 | $110.16 | $110.28 | $109.33 | $110.09 | $95.91 | 59,297 |
2015-10-28 | $109.91 | $110.44 | $109.09 | $110.44 | $96.22 | 131,359 |
2015-10-27 | $110.01 | $110.01 | $109.46 | $109.75 | $95.61 | 191,058 |
2015-10-26 | $110.27 | $110.63 | $110.27 | $110.47 | $96.24 | 144,751 |
2015-10-23 | $111.35 | $111.35 | $109.98 | $110.45 | $96.22 | 378,249 |
2015-10-22 | $108.96 | $110.92 | $108.96 | $110.79 | $96.52 | 49,481 |
2015-10-21 | $108.87 | $109.55 | $108.65 | $108.73 | $94.73 | 36,455 |
2015-10-20 | $108.69 | $109.07 | $108.54 | $108.78 | $94.77 | 30,037 |
2015-10-19 | $108.38 | $108.97 | $108.38 | $108.97 | $94.94 | 73,254 |
2015-10-16 | $107.74 | $108.60 | $107.74 | $108.60 | $94.62 | 36,613 |
2015-10-15 | $107.14 | $107.60 | $106.75 | $107.60 | $93.74 | 26,909 |
2015-10-14 | $106.97 | $107.28 | $106.51 | $106.58 | $92.85 | 28,725 |
2015-10-13 | $107.29 | $107.66 | $106.92 | $107.02 | $93.24 | 37,773 |
2015-10-12 | $107.53 | $107.98 | $107.47 | $107.70 | $93.83 | 31,001 |
2015-10-09 | $107.45 | $107.75 | $107.32 | $107.59 | $93.73 | 202,322 |
2015-10-08 | $105.88 | $107.48 | $105.88 | $107.40 | $93.57 | 71,427 |
2015-10-07 | $105.60 | $106.14 | $105.30 | $106.03 | $92.37 | 34,077 |
2015-10-06 | $105.65 | $105.76 | $105.16 | $105.17 | $91.62 | 107,853 |
2015-10-05 | $104.38 | $105.74 | $104.38 | $105.66 | $92.05 | 1,919,643 |
2015-10-02 | $101.70 | $103.87 | $101.41 | $103.86 | $90.48 | 40,018 |
2015-10-01 | $103.03 | $103.03 | $101.67 | $102.56 | $89.35 | 89,346 |
2015-09-30 | $102.15 | $102.67 | $101.83 | $102.60 | $89.39 | 8,604 |
2015-09-29 | $101.45 | $101.46 | $100.63 | $101.23 | $88.19 | 59,148 |
2015-09-28 | $103.08 | $103.10 | $101.19 | $101.27 | $88.23 | 126,167 |
2015-09-25 | $103.58 | $104.40 | $103.05 | $103.44 | $90.12 | 39,951 |
2015-09-24 | $102.32 | $103.13 | $101.71 | $103.03 | $89.26 | 19,016 |
2015-09-23 | $103.09 | $103.20 | $102.46 | $102.84 | $89.10 | 176,304 |
2015-09-22 | $103.34 | $103.34 | $102.58 | $102.94 | $89.18 | 27,252 |
2015-09-21 | $104.39 | $104.88 | $104.27 | $104.45 | $90.49 | 9,657 |
2015-09-18 | $103.82 | $105.06 | $103.73 | $103.92 | $90.03 | 21,443 |
2015-09-17 | $105.14 | $106.47 | $105.03 | $105.25 | $91.18 | 26,116 |
2015-09-16 | $104.39 | $105.25 | $104.33 | $105.20 | $91.14 | 24,883 |
2015-09-15 | $102.38 | $103.75 | $102.38 | $103.64 | $89.79 | 13,506 |
2015-09-14 | $102.38 | $102.38 | $101.78 | $102.09 | $88.45 | 14,810 |
2015-09-11 | $101.80 | $102.22 | $101.34 | $102.22 | $88.56 | 7,416 |
2015-09-10 | $101.61 | $102.55 | $101.33 | $101.87 | $88.25 | 21,775 |
2015-09-09 | $104.02 | $104.02 | $101.53 | $101.53 | $87.96 | 17,580 |
2015-09-08 | $102.70 | $103.38 | $102.19 | $103.38 | $89.56 | 34,997 |
2015-09-04 | $101.67 | $101.80 | $100.77 | $101.16 | $87.64 | 52,463 |
2015-09-03 | $102.37 | $103.52 | $102.37 | $102.73 | $89.00 | 192,883 |
2015-09-02 | $101.45 | $102.07 | $100.90 | $102.07 | $88.43 | 150,337 |
2015-09-01 | $97.85 | $101.77 | $97.85 | $100.48 | $87.05 | 609,990 |
2015-08-31 | $103.12 | $103.46 | $102.82 | $103.04 | $89.27 | 171,066 |
2015-08-28 | $103.08 | $103.79 | $103.00 | $103.58 | $89.74 | 32,751 |
2015-08-27 | $102.33 | $103.66 | $101.49 | $103.46 | $89.63 | 320,870 |
2015-08-26 | $99.55 | $101.69 | $98.68 | $101.38 | $87.83 | 101,837 |
2015-08-25 | $100.45 | $102.23 | $98.51 | $98.57 | $85.40 | 81,864 |
2015-08-24 | $102.51 | $102.51 | $84.48 | $99.46 | $86.17 | 325,299 |
2015-08-21 | $105.34 | $105.53 | $103.50 | $103.54 | $89.70 | 113,333 |
2015-08-20 | $107.04 | $107.18 | $106.18 | $106.29 | $92.08 | 31,771 |
2015-08-19 | $107.90 | $108.63 | $107.44 | $107.99 | $93.56 | 66,443 |
2015-08-18 | $108.77 | $109.08 | $108.64 | $108.69 | $94.16 | 68,158 |
2015-08-17 | $108.31 | $108.89 | $108.00 | $108.83 | $94.28 | 26,124 |
2015-08-14 | $108.14 | $108.60 | $108.09 | $108.60 | $94.09 | 11,535 |
2015-08-13 | $108.31 | $108.64 | $108.06 | $108.24 | $93.77 | 76,805 |
2015-08-12 | $107.84 | $108.24 | $106.69 | $108.13 | $93.68 | 148,940 |
2015-08-11 | $108.49 | $108.67 | $108.25 | $108.67 | $94.15 | 108,739 |
2015-08-10 | $109.08 | $109.51 | $109.08 | $109.38 | $94.76 | 10,396 |
2015-08-07 | $108.80 | $108.80 | $108.18 | $108.56 | $94.05 | 11,714 |
2015-08-06 | $109.68 | $109.69 | $108.68 | $108.85 | $94.30 | 38,819 |
2015-08-05 | $109.24 | $109.72 | $109.21 | $109.57 | $94.93 | 80,138 |
2015-08-04 | $108.33 | $108.93 | $108.33 | $108.68 | $94.15 | 20,210 |
2015-08-03 | $109.01 | $109.01 | $107.86 | $108.34 | $93.86 | 48,100 |
2015-07-31 | $108.61 | $108.99 | $108.30 | $108.38 | $93.89 | 20,047 |
2015-07-30 | $108.20 | $108.52 | $107.82 | $108.41 | $93.92 | 232,817 |
2015-07-29 | $108.00 | $108.68 | $108.00 | $108.59 | $94.08 | 190,412 |
2015-07-28 | $107.02 | $107.92 | $106.86 | $107.92 | $93.50 | 21,222 |
2015-07-27 | $106.57 | $106.63 | $106.17 | $106.58 | $92.34 | 13,462 |
2015-07-24 | $107.93 | $107.93 | $106.69 | $106.90 | $92.61 | 9,469 |
2015-07-23 | $108.18 | $108.24 | $107.62 | $107.77 | $93.37 | 8,969 |
2015-07-22 | $107.59 | $108.16 | $107.59 | $107.85 | $93.44 | 16,714 |
2015-07-21 | $108.12 | $108.13 | $107.53 | $107.70 | $93.31 | 11,640 |
2015-07-20 | $107.93 | $108.19 | $107.89 | $108.08 | $93.63 | 11,930 |
2015-07-17 | $107.81 | $107.89 | $107.30 | $107.84 | $93.43 | 22,351 |
2015-07-16 | $107.81 | $107.98 | $107.76 | $107.89 | $93.47 | 21,551 |
2015-07-15 | $107.85 | $107.85 | $107.23 | $107.25 | $92.92 | 30,073 |
2015-07-14 | $107.56 | $107.88 | $107.56 | $107.82 | $93.41 | 25,052 |
2015-07-13 | $107.10 | $107.69 | $107.10 | $107.68 | $93.29 | 21,182 |
2015-07-10 | $106.39 | $106.66 | $106.13 | $106.41 | $92.19 | 24,756 |
2015-07-09 | $106.66 | $106.97 | $105.41 | $105.42 | $91.33 | 27,916 |
2015-07-08 | $106.57 | $106.57 | $105.52 | $105.62 | $91.50 | 24,286 |
2015-07-07 | $105.98 | $107.37 | $105.21 | $107.22 | $92.89 | 28,849 |
2015-07-06 | $105.40 | $106.24 | $105.36 | $105.80 | $91.66 | 59,543 |
2015-07-02 | $106.39 | $106.47 | $105.63 | $106.03 | $91.86 | 222,066 |
2015-07-01 | $105.64 | $106.12 | $105.24 | $106.12 | $91.94 | 467,054 |
2015-06-30 | $105.47 | $105.47 | $104.67 | $104.89 | $90.87 | 19,101 |
2015-06-29 | $106.13 | $106.15 | $104.70 | $104.72 | $90.72 | 21,400 |
2015-06-26 | $106.85 | $107.17 | $106.78 | $106.84 | $92.56 | 4,547 |
2015-06-25 | $107.44 | $107.44 | $106.65 | $106.75 | $92.48 | 35,714 |
2015-06-24 | $107.16 | $107.40 | $106.77 | $106.81 | $92.53 | 22,875 |
2015-06-23 | $108.06 | $108.12 | $107.71 | $107.95 | $93.02 | 10,882 |
2015-06-22 | $108.05 | $108.37 | $108.04 | $108.08 | $93.13 | 11,193 |
2015-06-19 | $107.63 | $108.01 | $107.63 | $107.72 | $92.82 | 12,455 |
2015-06-18 | $106.68 | $108.05 | $106.68 | $107.72 | $92.82 | 24,699 |
2015-06-17 | $106.22 | $106.72 | $105.88 | $106.64 | $91.89 | 6,519 |
2015-06-16 | $105.17 | $106.03 | $105.17 | $105.94 | $91.29 | 8,242 |
2015-06-15 | $105.09 | $105.38 | $104.96 | $104.96 | $90.45 | 8,190 |
2015-06-12 | $105.81 | $105.93 | $105.54 | $105.93 | $91.28 | 5,783 |
2015-06-11 | $106.41 | $106.55 | $106.08 | $106.09 | $91.42 | 12,426 |
2015-06-10 | $105.51 | $106.41 | $105.51 | $106.18 | $91.50 | 111,065 |
2015-06-09 | $104.85 | $105.45 | $104.75 | $105.12 | $90.58 | 14,509 |
2015-06-08 | $105.00 | $105.02 | $104.70 | $104.95 | $90.44 | 75,916 |
2015-06-05 | $105.62 | $105.62 | $104.81 | $104.81 | $90.32 | 14,006 |
2015-06-04 | $106.41 | $106.54 | $105.68 | $105.69 | $91.08 | 11,847 |
2015-06-03 | $106.80 | $106.90 | $106.47 | $106.56 | $91.83 | 17,747 |
2015-06-02 | $106.40 | $106.75 | $106.01 | $106.45 | $91.73 | 16,542 |
2015-06-01 | $106.90 | $106.90 | $106.27 | $106.53 | $91.80 | 34,088 |
2015-05-29 | $107.15 | $107.15 | $106.38 | $106.52 | $91.79 | 7,796 |
2015-05-28 | $107.02 | $107.29 | $106.89 | $107.24 | $92.41 | 7,049 |
2015-05-27 | $106.82 | $107.18 | $106.67 | $107.14 | $92.32 | 21,999 |
iShares U.S. Consumer Staples ETF (IYK) News Headlines
Build a tax-efficient portfolio with these funds, Bank of America says
Boost your portfolio's performance by cutting down on tax drag.
cnbc.com March 19, 2024Recent iShares U.S. Consumer Staples ETF (IYK) News
Similar Companies to iShares U.S. Consumer Staples ETF (IYK) 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 | -- | -- | -- |