iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) Exchange: NYSE ARCA
Data as of May 2, 2025
$107.99 ($0.57) 0.53%
iShares iBoxx USD Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on iShares iBoxx USD Investment Grade Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $107.83 |
Previous Close | $107.99 |
High | $108.04 |
Low | $107.65 |
Adjusted Open | $107.83 |
Previous Adjusted Close | $107.99 |
Adjusted High | $108.04 |
Adjusted Low | $107.65 |
About iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD)
The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid Investment Grade Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, investment-grade (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated liquid investment-grade corporate bond market. The Underlying Index is a modified market-value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of February 29, 2020, the Underlying Index included approximately 1,973 constituents. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index is a subset of the Markit iBoxx USD Corporate Bond Index, which as of February 29, 2020 is an index of 6,095 investment-grade bonds. Bonds in the Underlying Index are selected from the universe of eligible bonds in the Markit iBoxx USD Corporate Bond Index using defined rules. As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index consist of U.S. dollar-denominated corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by Markit; (ii) have an average rating of investment grade (ratings from Fitch Ratings, Inc., Moody's Investors Service, Inc. or Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are from issuers with at least $2 billion outstanding face value; (iv) have at least $750 million of outstanding face value; (v) have at least three years to maturity; and (vi) have at least three years and 6 months to maturity for new index insertions.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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 component securities of the Underlying Index and at least 95% of its assets in investment-grade corporate bonds. However, the Fund may at times invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents as well as bonds not included in its relevant Underlying Index but which BFA believes will help the Fund track its Underlying Index and which are either: (i) included in the broader index upon which the Underlying Index is based (i.e., the Markit iBoxx USD Index); or (ii) new issues which BFA believes are entering or about to enter the Underlying Index or the Markit iBoxx USD Index. The Fund may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. 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 Markit, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD)
Historical Stock Data for iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $107.83 | $108.04 | $107.65 | $107.99 | $107.99 | 14,575,339 |
2025-04-24 | $107.06 | $107.48 | $106.87 | $107.42 | $107.42 | 23,838,676 |
2025-04-23 | $107.55 | $107.67 | $106.31 | $106.33 | $106.33 | 31,155,877 |
2025-04-22 | $106.18 | $106.23 | $105.82 | $105.86 | $105.86 | 20,939,647 |
2025-04-21 | $106.21 | $106.38 | $105.51 | $105.60 | $105.60 | 23,506,711 |
2025-04-17 | $106.91 | $107.00 | $106.57 | $106.75 | $106.75 | 11,483,696 |
2025-04-16 | $106.55 | $106.91 | $106.28 | $106.90 | $106.90 | 24,639,810 |
2025-04-15 | $105.93 | $106.61 | $105.88 | $106.45 | $106.45 | 20,502,638 |
2025-04-14 | $105.99 | $106.09 | $105.48 | $105.88 | $105.88 | 28,111,924 |
2025-04-11 | $104.53 | $105.43 | $103.45 | $105.23 | $105.23 | 41,686,886 |
2025-04-10 | $105.96 | $106.35 | $105.06 | $105.25 | $105.25 | 55,825,045 |
2025-04-09 | $104.09 | $107.11 | $103.77 | $107.07 | $107.07 | 77,380,650 |
2025-04-08 | $106.84 | $106.91 | $104.97 | $105.31 | $105.31 | 56,747,800 |
2025-04-07 | $107.77 | $108.27 | $106.36 | $106.66 | $106.66 | 62,583,300 |
2025-04-04 | $109.13 | $109.47 | $108.50 | $108.78 | $108.78 | 60,793,779 |
2025-04-03 | $109.11 | $109.54 | $108.75 | $108.90 | $108.90 | 41,675,721 |
2025-04-02 | $109.01 | $109.01 | $108.35 | $108.91 | $108.91 | 24,768,960 |
2025-04-01 | $108.53 | $108.90 | $108.48 | $108.66 | $108.66 | 22,059,217 |
2025-03-31 | $108.75 | $108.82 | $108.30 | $108.69 | $108.27 | 29,834,513 |
2025-03-28 | $108.30 | $108.53 | $108.15 | $108.48 | $108.07 | 27,257,043 |
2025-03-27 | $107.77 | $107.87 | $107.64 | $107.83 | $107.42 | 22,028,929 |
2025-03-26 | $108.22 | $108.22 | $107.91 | $107.96 | $107.55 | 17,115,590 |
2025-03-25 | $108.29 | $108.62 | $108.19 | $108.40 | $107.99 | 22,743,989 |
2025-03-24 | $108.64 | $108.64 | $108.21 | $108.29 | $107.88 | 25,243,281 |
2025-03-21 | $108.98 | $109.10 | $108.69 | $108.76 | $108.34 | 26,447,414 |
2025-03-20 | $109.64 | $109.65 | $108.90 | $108.91 | $108.49 | 26,937,327 |
2025-03-19 | $108.45 | $109.18 | $108.28 | $109.07 | $108.65 | 27,469,802 |
2025-03-18 | $108.14 | $108.66 | $108.02 | $108.43 | $108.02 | 27,948,148 |
2025-03-17 | $108.35 | $108.56 | $108.12 | $108.17 | $107.76 | 17,561,383 |
2025-03-14 | $108.00 | $108.21 | $107.87 | $107.95 | $107.95 | 31,358,123 |
2025-03-13 | $107.29 | $108.03 | $107.18 | $108.00 | $108.00 | 43,762,085 |
2025-03-12 | $108.03 | $108.06 | $107.62 | $107.66 | $107.66 | 35,875,691 |
2025-03-11 | $108.61 | $108.68 | $107.95 | $107.98 | $107.98 | 42,262,556 |
2025-03-10 | $108.82 | $109.06 | $108.55 | $108.69 | $108.69 | 32,384,269 |
2025-03-07 | $109.03 | $109.03 | $108.20 | $108.32 | $108.32 | 30,747,145 |
2025-03-06 | $108.69 | $108.84 | $108.29 | $108.49 | $108.49 | 40,519,993 |
2025-03-05 | $109.33 | $109.45 | $108.73 | $108.83 | $108.83 | 45,483,508 |
2025-03-04 | $109.36 | $109.55 | $109.05 | $109.18 | $109.18 | 46,053,345 |
2025-03-03 | $108.94 | $109.54 | $108.87 | $109.54 | $109.54 | 42,545,338 |
2025-02-28 | $109.51 | $109.66 | $109.15 | $109.61 | $109.20 | 29,596,094 |
2025-02-27 | $109.28 | $109.45 | $109.07 | $109.13 | $108.72 | 27,258,151 |
2025-02-26 | $109.40 | $109.64 | $109.19 | $109.59 | $109.18 | 22,983,146 |
2025-02-25 | $109.21 | $109.40 | $109.06 | $109.36 | $109.36 | 26,637,590 |
2025-02-24 | $108.31 | $108.68 | $108.18 | $108.53 | $108.53 | 23,399,527 |
2025-02-21 | $108.02 | $108.58 | $107.99 | $108.25 | $108.25 | 30,130,768 |
2025-02-20 | $107.78 | $107.95 | $107.71 | $107.87 | $107.87 | 23,814,790 |
2025-02-19 | $107.51 | $107.77 | $107.40 | $107.61 | $107.61 | 26,007,435 |
2025-02-18 | $107.85 | $107.96 | $107.47 | $107.55 | $107.55 | 17,414,775 |
2025-02-14 | $108.13 | $108.35 | $107.99 | $107.99 | $107.99 | 14,409,430 |
2025-02-13 | $107.32 | $107.76 | $107.28 | $107.57 | $107.57 | 20,735,519 |
2025-02-12 | $106.57 | $106.87 | $106.36 | $106.74 | $106.74 | 31,480,571 |
2025-02-11 | $107.23 | $107.40 | $107.20 | $107.32 | $107.32 | 19,478,771 |
2025-02-10 | $107.63 | $107.85 | $107.45 | $107.56 | $107.56 | 15,302,274 |
2025-02-07 | $107.64 | $107.72 | $107.40 | $107.53 | $107.53 | 23,910,969 |
2025-02-06 | $108.13 | $108.29 | $107.89 | $108.00 | $108.00 | 22,557,697 |
2025-02-05 | $108.04 | $108.43 | $107.77 | $108.20 | $108.20 | 30,119,235 |
2025-02-04 | $106.98 | $107.57 | $106.94 | $107.45 | $107.45 | 25,086,180 |
2025-02-03 | $107.36 | $107.68 | $107.02 | $107.24 | $107.24 | 21,155,028 |
2025-01-31 | $107.90 | $108.02 | $107.24 | $107.46 | $107.07 | 28,454,647 |
2025-01-30 | $107.86 | $108.01 | $107.66 | $107.81 | $107.42 | 22,709,263 |
2025-01-29 | $107.89 | $107.92 | $107.23 | $107.57 | $107.18 | 24,969,094 |
2025-01-28 | $107.58 | $107.77 | $107.48 | $107.71 | $107.32 | 22,253,058 |
2025-01-27 | $107.65 | $107.89 | $107.51 | $107.86 | $107.47 | 18,954,317 |
2025-01-24 | $106.87 | $107.24 | $106.76 | $107.12 | $106.73 | 13,020,323 |
2025-01-23 | $106.59 | $106.92 | $106.57 | $106.91 | $106.52 | 18,118,253 |
2025-01-22 | $107.40 | $107.51 | $107.05 | $107.06 | $106.67 | 18,418,873 |
2025-01-21 | $107.23 | $107.42 | $107.12 | $107.40 | $107.01 | 20,670,588 |
2025-01-17 | $106.98 | $107.01 | $106.71 | $106.78 | $106.39 | 18,912,033 |
2025-01-16 | $106.43 | $106.91 | $106.21 | $106.69 | $106.30 | 24,583,448 |
2025-01-15 | $106.42 | $106.64 | $106.22 | $106.48 | $106.10 | 32,123,637 |
2025-01-14 | $105.20 | $105.28 | $104.94 | $105.22 | $104.84 | 27,585,227 |
2025-01-13 | $105.35 | $105.37 | $105.03 | $105.10 | $104.72 | 18,873,295 |
2025-01-10 | $105.35 | $105.74 | $105.22 | $105.40 | $105.40 | 24,613,503 |
2025-01-08 | $105.71 | $106.11 | $105.63 | $106.01 | $106.01 | 30,143,773 |
2025-01-07 | $106.19 | $106.31 | $105.67 | $105.84 | $105.84 | 25,115,671 |
2025-01-06 | $106.52 | $106.59 | $106.27 | $106.33 | $106.33 | 24,302,201 |
2025-01-03 | $107.00 | $107.06 | $106.54 | $106.60 | $106.60 | 22,610,546 |
2025-01-02 | $107.12 | $107.31 | $106.62 | $106.85 | $106.85 | 19,098,639 |
2024-12-31 | $107.29 | $107.39 | $106.67 | $106.84 | $106.84 | 10,768,679 |
2024-12-30 | $107.03 | $107.18 | $106.97 | $107.11 | $107.11 | 9,141,366 |
2024-12-27 | $106.91 | $107.04 | $106.61 | $106.65 | $106.65 | 13,908,392 |
2024-12-26 | $106.50 | $107.14 | $106.50 | $107.10 | $107.10 | 12,454,764 |
2024-12-24 | $106.46 | $107.01 | $106.42 | $107.00 | $107.00 | 6,215,326 |
2024-12-23 | $107.01 | $107.08 | $106.55 | $106.67 | $106.67 | 13,091,761 |
2024-12-20 | $107.09 | $107.47 | $106.81 | $106.98 | $106.98 | 27,608,255 |
2024-12-19 | $106.86 | $107.00 | $106.33 | $106.56 | $106.56 | 40,480,347 |
2024-12-18 | $108.36 | $108.59 | $107.05 | $107.14 | $107.14 | 36,753,889 |
2024-12-17 | $108.84 | $109.02 | $108.75 | $108.87 | $108.48 | 29,945,779 |
2024-12-16 | $109.03 | $109.06 | $108.70 | $108.86 | $108.47 | 18,893,014 |
2024-12-13 | $109.18 | $109.19 | $108.65 | $108.72 | $108.33 | 13,195,029 |
2024-12-12 | $109.69 | $109.72 | $109.25 | $109.33 | $108.94 | 24,747,647 |
2024-12-11 | $110.45 | $110.59 | $109.93 | $109.95 | $109.56 | 24,516,499 |
2024-12-10 | $110.17 | $110.40 | $110.11 | $110.25 | $109.85 | 19,497,647 |
2024-12-09 | $110.54 | $110.60 | $110.33 | $110.42 | $110.02 | 21,149,331 |
2024-12-06 | $110.92 | $110.93 | $110.44 | $110.70 | $110.30 | 16,668,798 |
2024-12-05 | $110.21 | $110.54 | $110.17 | $110.45 | $110.05 | 16,792,679 |
2024-12-04 | $109.75 | $110.59 | $109.70 | $110.48 | $110.08 | 22,704,098 |
2024-12-03 | $110.46 | $110.54 | $109.89 | $109.95 | $109.56 | 27,394,750 |
2024-12-02 | $110.35 | $110.43 | $109.81 | $110.34 | $109.94 | 33,409,424 |
2024-11-29 | $110.34 | $110.57 | $110.29 | $110.55 | $110.55 | 11,838,080 |
2024-11-27 | $109.79 | $109.98 | $109.56 | $109.87 | $109.87 | 23,583,976 |
2024-11-26 | $109.49 | $109.52 | $109.11 | $109.47 | $109.47 | 25,005,440 |
2024-11-25 | $109.56 | $109.81 | $109.42 | $109.75 | $109.75 | 21,678,022 |
2024-11-22 | $108.48 | $108.59 | $108.22 | $108.40 | $108.40 | 13,812,969 |
2024-11-21 | $108.47 | $108.75 | $108.21 | $108.30 | $108.30 | 22,507,415 |
2024-11-20 | $108.31 | $108.60 | $108.27 | $108.43 | $108.43 | 24,771,926 |
2024-11-19 | $108.72 | $108.91 | $108.61 | $108.69 | $108.69 | 21,473,203 |
2024-11-18 | $108.13 | $108.64 | $108.04 | $108.46 | $108.46 | 19,399,072 |
2024-11-15 | $107.91 | $108.52 | $107.60 | $108.26 | $108.26 | 27,296,423 |
2024-11-14 | $108.53 | $108.72 | $108.10 | $108.21 | $108.21 | 26,889,138 |
2024-11-13 | $109.24 | $109.25 | $108.17 | $108.24 | $108.24 | 22,942,486 |
2024-11-12 | $109.17 | $109.40 | $108.56 | $108.65 | $108.65 | 36,203,321 |
2024-11-11 | $109.65 | $109.73 | $109.46 | $109.64 | $109.64 | 7,971,121 |
2024-11-08 | $109.71 | $110.08 | $109.59 | $109.85 | $109.85 | 21,113,584 |
2024-11-07 | $108.83 | $109.59 | $108.72 | $109.47 | $109.47 | 24,596,653 |
2024-11-06 | $108.07 | $108.65 | $107.91 | $108.19 | $108.19 | 38,097,908 |
2024-11-05 | $108.76 | $109.35 | $108.50 | $109.33 | $109.33 | 23,732,497 |
2024-11-04 | $108.90 | $109.08 | $108.52 | $108.81 | $108.81 | 24,713,536 |
2024-11-01 | $108.90 | $109.07 | $107.96 | $108.01 | $108.01 | 25,142,224 |
2024-10-31 | $109.03 | $109.32 | $108.72 | $108.99 | $108.60 | 29,424,395 |
2024-10-30 | $109.68 | $109.95 | $109.16 | $109.21 | $108.82 | 25,259,113 |
2024-10-29 | $108.74 | $109.38 | $108.66 | $109.35 | $108.96 | 24,075,751 |
2024-10-28 | $109.43 | $109.49 | $108.97 | $109.22 | $108.83 | 20,935,192 |
2024-10-25 | $109.88 | $109.94 | $109.25 | $109.31 | $109.31 | 16,041,032 |
2024-10-24 | $109.41 | $109.77 | $109.27 | $109.57 | $109.57 | 18,992,124 |
2024-10-23 | $109.24 | $109.46 | $109.08 | $109.24 | $109.24 | 25,425,832 |
2024-10-22 | $109.72 | $109.74 | $109.35 | $109.61 | $109.61 | 26,001,166 |
2024-10-21 | $110.21 | $110.28 | $109.58 | $109.62 | $109.62 | 28,320,420 |
2024-10-18 | $111.06 | $111.15 | $110.73 | $110.75 | $110.75 | 27,372,431 |
2024-10-17 | $111.28 | $111.32 | $110.83 | $110.88 | $110.88 | 31,367,343 |
2024-10-16 | $111.67 | $111.79 | $111.49 | $111.71 | $111.71 | 20,474,307 |
2024-10-15 | $111.05 | $111.47 | $111.05 | $111.36 | $111.36 | 28,275,244 |
2024-10-14 | $110.50 | $110.84 | $110.37 | $110.82 | $110.82 | 4,335,426 |
2024-10-11 | $110.67 | $111.02 | $110.57 | $110.81 | $110.81 | 20,078,969 |
2024-10-10 | $110.73 | $110.89 | $110.50 | $110.83 | $110.83 | 25,932,549 |
2024-10-09 | $110.93 | $111.07 | $110.75 | $110.95 | $110.95 | 29,951,942 |
2024-10-08 | $110.82 | $111.17 | $110.67 | $111.17 | $111.17 | 27,315,986 |
2024-10-07 | $111.12 | $111.33 | $110.88 | $110.95 | $110.95 | 27,106,315 |
2024-10-04 | $111.55 | $111.64 | $111.39 | $111.52 | $111.52 | 33,856,635 |
2024-10-03 | $112.58 | $112.63 | $112.13 | $112.13 | $112.13 | 24,163,168 |
2024-10-02 | $112.44 | $112.88 | $112.39 | $112.86 | $112.86 | 29,446,703 |
2024-10-01 | $113.10 | $113.29 | $112.87 | $113.11 | $113.11 | 36,591,428 |
2024-09-30 | $113.20 | $113.32 | $112.83 | $112.98 | $112.57 | 22,731,245 |
2024-09-27 | $113.13 | $113.35 | $113.05 | $113.26 | $113.26 | 25,231,961 |
2024-09-26 | $113.01 | $113.09 | $112.52 | $112.81 | $112.81 | 20,877,082 |
2024-09-25 | $113.16 | $113.20 | $112.78 | $112.81 | $112.81 | 32,881,289 |
2024-09-24 | $113.00 | $113.57 | $112.90 | $113.48 | $113.48 | 24,719,872 |
2024-09-23 | $113.10 | $113.52 | $112.96 | $113.29 | $113.29 | 22,635,557 |
2024-09-20 | $113.18 | $113.50 | $112.99 | $113.45 | $113.45 | 29,958,880 |
2024-09-19 | $113.30 | $113.56 | $113.14 | $113.35 | $113.35 | 31,099,065 |
2024-09-18 | $113.44 | $114.07 | $113.22 | $113.25 | $113.25 | 35,015,472 |
2024-09-17 | $113.90 | $113.92 | $113.54 | $113.72 | $113.72 | 31,732,768 |
2024-09-16 | $113.35 | $113.79 | $113.22 | $113.71 | $113.71 | 25,471,966 |
2024-09-13 | $113.22 | $113.37 | $113.10 | $113.21 | $113.21 | 25,536,631 |
2024-09-12 | $112.86 | $112.95 | $112.56 | $112.86 | $112.86 | 30,368,279 |
2024-09-11 | $112.66 | $113.11 | $112.57 | $112.94 | $112.94 | 36,948,020 |
2024-09-10 | $112.63 | $112.91 | $112.51 | $112.89 | $112.89 | 30,489,502 |
2024-09-09 | $112.31 | $112.69 | $112.18 | $112.58 | $112.58 | 35,440,327 |
2024-09-06 | $112.40 | $113.06 | $112.13 | $112.33 | $112.33 | 41,229,967 |
2024-09-05 | $112.16 | $112.41 | $111.74 | $112.38 | $112.38 | 35,538,517 |
2024-09-04 | $111.21 | $111.87 | $111.19 | $111.83 | $111.83 | 31,809,534 |
2024-09-03 | $111.29 | $111.52 | $110.97 | $111.14 | $111.14 | 27,734,581 |
2024-08-30 | $111.66 | $111.81 | $111.17 | $111.21 | $110.81 | 25,275,521 |
2024-08-29 | $111.49 | $111.64 | $111.34 | $111.52 | $111.52 | 19,497,688 |
2024-08-28 | $111.87 | $111.96 | $111.64 | $111.71 | $111.71 | 21,724,815 |
2024-08-27 | $111.58 | $111.99 | $111.54 | $111.94 | $111.94 | 15,922,739 |
2024-08-26 | $112.40 | $112.40 | $111.99 | $112.03 | $112.03 | 15,312,661 |
2024-08-23 | $111.85 | $112.30 | $111.71 | $112.17 | $112.17 | 22,650,181 |
2024-08-22 | $111.74 | $111.82 | $111.29 | $111.53 | $111.53 | 17,926,327 |
2024-08-21 | $111.83 | $112.28 | $111.67 | $111.99 | $111.99 | 23,819,078 |
2024-08-20 | $111.64 | $111.80 | $111.45 | $111.74 | $111.74 | 27,114,144 |
2024-08-19 | $111.17 | $111.57 | $111.15 | $111.45 | $111.45 | 16,004,099 |
2024-08-16 | $110.98 | $111.26 | $110.42 | $111.19 | $111.19 | 21,411,551 |
2024-08-15 | $110.51 | $111.01 | $110.44 | $110.86 | $110.86 | 29,441,628 |
2024-08-14 | $110.84 | $111.34 | $110.83 | $111.20 | $111.20 | 28,985,604 |
2024-08-13 | $110.46 | $110.71 | $110.30 | $110.71 | $110.71 | 31,245,031 |
2024-08-12 | $109.66 | $110.06 | $109.55 | $109.94 | $109.94 | 24,281,810 |
2024-08-09 | $109.89 | $109.92 | $109.61 | $109.71 | $109.71 | 23,199,741 |
2024-08-08 | $109.04 | $109.22 | $108.84 | $109.15 | $109.15 | 23,536,781 |
2024-08-07 | $109.54 | $109.77 | $108.94 | $109.10 | $109.10 | 46,819,003 |
2024-08-06 | $110.20 | $110.24 | $109.58 | $109.60 | $109.60 | 47,432,503 |
2024-08-05 | $110.56 | $110.66 | $110.01 | $110.32 | $110.32 | 56,991,106 |
2024-08-02 | $110.11 | $110.69 | $110.11 | $110.60 | $110.60 | 46,697,930 |
2024-08-01 | $109.56 | $109.84 | $109.45 | $109.53 | $109.53 | 34,564,676 |
2024-07-31 | $109.39 | $109.59 | $109.09 | $109.56 | $109.17 | 29,226,938 |
2024-07-30 | $108.92 | $108.99 | $108.69 | $108.93 | $108.54 | 14,952,038 |
2024-07-29 | $108.93 | $108.97 | $108.62 | $108.84 | $108.84 | 24,734,555 |
2024-07-26 | $108.61 | $108.66 | $108.35 | $108.61 | $108.61 | 21,119,897 |
2024-07-25 | $107.79 | $108.28 | $107.77 | $108.01 | $108.01 | 29,760,448 |
2024-07-24 | $108.37 | $108.47 | $107.58 | $107.58 | $107.58 | 28,026,063 |
2024-07-23 | $108.46 | $108.57 | $108.24 | $108.24 | $108.24 | 24,425,743 |
2024-07-22 | $108.72 | $108.76 | $108.20 | $108.32 | $108.32 | 20,448,312 |
2024-07-19 | $108.57 | $108.58 | $108.31 | $108.38 | $108.38 | 16,576,793 |
2024-07-18 | $108.99 | $109.24 | $108.74 | $108.78 | $108.78 | 28,091,702 |
2024-07-17 | $108.90 | $109.30 | $108.84 | $109.25 | $109.25 | 21,313,527 |
2024-07-16 | $108.83 | $109.22 | $108.74 | $109.20 | $109.20 | 20,090,699 |
2024-07-15 | $108.80 | $108.96 | $108.55 | $108.57 | $108.57 | 18,291,452 |
2024-07-12 | $108.83 | $109.17 | $108.73 | $109.17 | $109.17 | 20,301,345 |
2024-07-11 | $108.86 | $109.02 | $108.68 | $108.77 | $108.77 | 31,412,714 |
2024-07-10 | $108.06 | $108.21 | $107.90 | $108.19 | $108.19 | 17,263,192 |
2024-07-09 | $107.95 | $108.12 | $107.69 | $107.93 | $107.93 | 20,384,666 |
2024-07-08 | $108.22 | $108.31 | $107.98 | $108.13 | $108.13 | 18,136,674 |
2024-07-05 | $107.99 | $108.20 | $107.70 | $108.14 | $108.14 | 18,800,324 |
2024-07-03 | $107.15 | $107.58 | $107.04 | $107.58 | $107.58 | 14,318,907 |
2024-07-02 | $106.65 | $106.82 | $106.41 | $106.79 | $106.79 | 19,845,728 |
2024-07-01 | $106.34 | $106.70 | $106.05 | $106.11 | $106.11 | 22,429,123 |
2024-06-28 | $108.08 | $108.11 | $107.09 | $107.12 | $106.74 | 27,395,846 |
2024-06-27 | $107.93 | $107.98 | $107.78 | $107.81 | $107.43 | 19,939,415 |
2024-06-26 | $107.50 | $107.70 | $107.39 | $107.60 | $107.22 | 26,381,309 |
2024-06-25 | $108.15 | $108.29 | $108.02 | $108.19 | $107.81 | 16,359,902 |
2024-06-24 | $108.23 | $108.42 | $108.17 | $108.23 | $107.85 | 18,597,580 |
2024-06-21 | $108.19 | $108.35 | $107.86 | $108.12 | $107.74 | 20,988,198 |
2024-06-20 | $107.84 | $108.11 | $107.78 | $108.09 | $107.71 | 21,206,307 |
2024-06-18 | $108.18 | $108.55 | $108.14 | $108.45 | $108.07 | 25,576,574 |
2024-06-17 | $107.82 | $108.01 | $107.73 | $107.95 | $107.57 | 24,678,709 |
2024-06-14 | $108.43 | $108.58 | $108.25 | $108.46 | $108.08 | 28,561,920 |
2024-06-13 | $108.35 | $108.55 | $108.06 | $108.37 | $107.99 | 26,782,664 |
2024-06-12 | $108.28 | $108.56 | $107.82 | $107.86 | $107.48 | 27,209,394 |
2024-06-11 | $106.80 | $107.27 | $106.73 | $107.20 | $106.82 | 19,042,639 |
2024-06-10 | $106.75 | $106.84 | $106.65 | $106.74 | $106.36 | 19,537,935 |
2024-06-07 | $107.03 | $107.20 | $106.87 | $106.96 | $106.58 | 26,228,653 |
2024-06-06 | $107.83 | $108.03 | $107.79 | $107.93 | $107.55 | 22,687,053 |
2024-06-05 | $107.82 | $108.03 | $107.43 | $108.00 | $107.62 | 26,584,737 |
2024-06-04 | $107.52 | $107.80 | $107.35 | $107.64 | $107.26 | 24,545,216 |
2024-06-03 | $106.81 | $107.24 | $106.76 | $107.22 | $106.84 | 20,154,861 |
2024-05-31 | $106.84 | $107.02 | $106.67 | $106.89 | $106.89 | 19,901,445 |
2024-05-30 | $106.20 | $106.45 | $106.13 | $106.42 | $106.42 | 20,733,316 |
2024-05-29 | $105.96 | $105.97 | $105.55 | $105.77 | $105.77 | 30,016,076 |
2024-05-28 | $107.13 | $107.13 | $106.27 | $106.34 | $106.34 | 15,989,604 |
2024-05-24 | $106.71 | $106.99 | $106.62 | $106.98 | $106.98 | 11,189,545 |
2024-05-23 | $107.30 | $107.33 | $106.57 | $106.69 | $106.69 | 24,876,093 |
2024-05-22 | $107.01 | $107.32 | $107.00 | $107.16 | $107.16 | 26,735,598 |
2024-05-21 | $107.44 | $107.48 | $107.26 | $107.32 | $107.32 | 17,412,027 |
2024-05-20 | $107.11 | $107.23 | $107.06 | $107.14 | $107.14 | 17,885,197 |
2024-05-17 | $107.25 | $107.45 | $107.16 | $107.19 | $107.19 | 21,806,105 |
2024-05-16 | $107.76 | $107.78 | $107.39 | $107.44 | $107.44 | 23,586,569 |
2024-05-15 | $107.50 | $107.78 | $107.25 | $107.61 | $107.61 | 33,780,939 |
2024-05-14 | $106.63 | $106.78 | $106.50 | $106.66 | $106.66 | 25,440,420 |
2024-05-13 | $106.56 | $106.65 | $106.32 | $106.35 | $106.35 | 20,464,158 |
2024-05-10 | $106.44 | $106.52 | $106.19 | $106.31 | $106.31 | 16,291,464 |
2024-05-09 | $106.40 | $106.77 | $106.29 | $106.65 | $106.65 | 25,443,671 |
2024-05-08 | $106.50 | $106.65 | $106.41 | $106.48 | $106.48 | 19,757,591 |
2024-05-07 | $107.00 | $107.16 | $106.65 | $106.75 | $106.75 | 28,680,400 |
2024-05-06 | $106.52 | $106.71 | $106.45 | $106.70 | $106.70 | 18,519,817 |
2024-05-03 | $106.43 | $106.79 | $106.00 | $106.40 | $106.40 | 24,166,830 |
2024-05-02 | $105.09 | $105.72 | $104.93 | $105.66 | $105.66 | 28,044,339 |
2024-05-01 | $104.88 | $105.55 | $104.65 | $105.01 | $105.01 | 30,342,950 |
2024-04-30 | $105.14 | $105.40 | $104.90 | $104.99 | $104.58 | 26,008,075 |
2024-04-29 | $105.43 | $105.67 | $105.30 | $105.57 | $105.15 | 18,052,124 |
2024-04-26 | $105.13 | $105.32 | $105.06 | $105.13 | $104.72 | 11,784,062 |
2024-04-25 | $104.30 | $104.78 | $104.14 | $104.73 | $104.32 | 29,826,535 |
2024-04-24 | $105.22 | $105.28 | $104.74 | $105.04 | $104.63 | 24,538,378 |
2024-04-23 | $105.17 | $105.87 | $105.02 | $105.45 | $105.03 | 26,338,808 |
2024-04-22 | $104.97 | $105.31 | $104.92 | $105.27 | $104.86 | 26,642,442 |
2024-04-19 | $105.27 | $105.29 | $104.91 | $105.01 | $104.60 | 20,265,571 |
2024-04-18 | $105.18 | $105.21 | $104.73 | $104.90 | $104.49 | 25,998,033 |
2024-04-17 | $105.04 | $105.28 | $104.81 | $105.11 | $104.70 | 26,726,269 |
2024-04-16 | $104.46 | $104.66 | $104.18 | $104.54 | $104.13 | 34,191,583 |
2024-04-15 | $105.49 | $105.49 | $104.75 | $104.89 | $104.48 | 27,018,476 |
2024-04-12 | $106.29 | $106.33 | $106.02 | $106.06 | $105.64 | 35,119,715 |
2024-04-11 | $106.31 | $106.40 | $105.61 | $105.82 | $105.40 | 38,047,922 |
2024-04-10 | $106.74 | $106.74 | $105.88 | $106.04 | $105.62 | 45,351,668 |
2024-04-09 | $107.45 | $107.63 | $107.39 | $107.57 | $107.15 | 21,698,069 |
2024-04-08 | $106.93 | $107.22 | $106.86 | $107.02 | $106.60 | 36,745,986 |
2024-04-05 | $107.08 | $107.38 | $106.98 | $107.03 | $107.03 | 25,086,664 |
2024-04-04 | $107.78 | $107.78 | $107.29 | $107.50 | $107.50 | 31,198,253 |
2024-04-03 | $106.92 | $107.56 | $106.75 | $107.38 | $107.38 | 24,782,594 |
2024-04-02 | $106.93 | $107.36 | $106.68 | $107.31 | $107.31 | 31,653,175 |
2024-04-01 | $108.02 | $108.03 | $107.38 | $107.47 | $107.47 | 20,805,778 |
2024-03-28 | $108.89 | $109.19 | $108.80 | $108.92 | $108.51 | 23,066,240 |
2024-03-27 | $108.42 | $109.02 | $108.35 | $109.02 | $108.60 | 30,600,504 |
2024-03-26 | $108.49 | $108.49 | $108.13 | $108.27 | $108.27 | 27,266,674 |
2024-03-25 | $108.66 | $108.66 | $108.24 | $108.30 | $108.30 | 23,291,096 |
2024-03-22 | $108.89 | $108.92 | $108.62 | $108.67 | $108.67 | 20,877,585 |
2024-03-21 | $108.47 | $108.55 | $108.13 | $108.30 | $108.30 | 26,546,665 |
2024-03-20 | $107.98 | $108.33 | $107.53 | $108.14 | $108.14 | 41,915,439 |
2024-03-19 | $107.81 | $108.18 | $107.75 | $107.94 | $107.94 | 22,720,981 |
2024-03-18 | $107.87 | $107.92 | $107.61 | $107.63 | $107.63 | 18,279,958 |
2024-03-15 | $107.83 | $107.96 | $107.63 | $107.81 | $107.81 | 34,525,581 |
2024-03-14 | $108.25 | $108.25 | $107.70 | $107.78 | $107.78 | 47,838,389 |
2024-03-13 | $108.72 | $108.94 | $108.54 | $108.58 | $108.58 | 31,089,901 |
2024-03-12 | $108.87 | $108.96 | $108.59 | $108.69 | $108.69 | 31,137,318 |
2024-03-11 | $109.04 | $109.29 | $108.87 | $109.04 | $109.04 | 25,360,158 |
2024-03-08 | $109.09 | $109.30 | $108.92 | $109.02 | $109.02 | 29,591,108 |
2024-03-07 | $108.99 | $109.03 | $108.60 | $108.87 | $108.87 | 22,875,723 |
2024-03-06 | $108.55 | $108.96 | $108.52 | $108.60 | $108.60 | 33,176,944 |
2024-03-05 | $108.29 | $108.60 | $108.14 | $108.31 | $108.31 | 33,394,272 |
2024-03-04 | $107.63 | $107.87 | $107.55 | $107.72 | $107.72 | 31,472,003 |
2024-03-01 | $107.04 | $108.03 | $106.75 | $107.92 | $107.92 | 42,971,624 |
2024-02-29 | $107.72 | $108.15 | $107.52 | $107.66 | $107.66 | 45,656,382 |
2024-02-28 | $107.44 | $107.63 | $107.40 | $107.56 | $107.56 | 32,713,529 |
2024-02-27 | $107.65 | $107.84 | $107.51 | $107.57 | $107.57 | 33,453,787 |
2024-02-26 | $108.09 | $108.09 | $107.48 | $107.72 | $107.72 | 26,696,254 |
2024-02-23 | $107.79 | $108.22 | $107.73 | $108.06 | $108.06 | 29,856,382 |
2024-02-22 | $107.73 | $107.93 | $107.60 | $107.74 | $107.74 | 28,705,855 |
2024-02-21 | $107.92 | $107.92 | $107.42 | $107.57 | $107.57 | 23,606,159 |
2024-02-20 | $107.84 | $107.95 | $107.62 | $107.84 | $107.84 | 22,386,700 |
2024-02-16 | $107.36 | $107.59 | $107.24 | $107.48 | $107.48 | 26,190,027 |
2024-02-15 | $108.08 | $108.10 | $107.62 | $107.87 | $107.87 | 33,255,171 |
2024-02-14 | $107.10 | $107.52 | $107.08 | $107.48 | $107.48 | 41,932,191 |
2024-02-13 | $107.20 | $107.39 | $106.87 | $106.98 | $106.98 | 41,494,173 |
2024-02-12 | $108.22 | $108.27 | $107.86 | $108.17 | $108.17 | 30,378,950 |
2024-02-09 | $108.02 | $108.24 | $108.00 | $108.16 | $108.16 | 19,029,163 |
2024-02-08 | $108.54 | $108.58 | $108.19 | $108.30 | $108.30 | 26,063,944 |
2024-02-07 | $108.92 | $109.31 | $108.76 | $108.86 | $108.86 | 23,574,230 |
2024-02-06 | $108.75 | $109.36 | $108.72 | $109.18 | $109.18 | 26,095,192 |
2024-02-05 | $108.85 | $108.86 | $108.32 | $108.57 | $108.57 | 39,266,789 |
2024-02-02 | $109.47 | $109.71 | $109.22 | $109.62 | $109.62 | 39,604,957 |
2024-02-01 | $110.51 | $110.91 | $110.10 | $110.63 | $110.63 | 42,478,592 |
2024-01-31 | $110.36 | $110.64 | $109.87 | $110.17 | $109.78 | 44,733,049 |
2024-01-30 | $109.82 | $109.91 | $109.34 | $109.89 | $109.51 | 30,459,195 |
2024-01-29 | $109.53 | $109.78 | $109.32 | $109.54 | $109.16 | 26,937,649 |
2024-01-26 | $109.44 | $109.45 | $109.06 | $109.09 | $108.71 | 26,642,316 |
2024-01-25 | $109.26 | $109.44 | $109.05 | $109.40 | $109.02 | 39,484,055 |
2024-01-24 | $109.39 | $109.45 | $108.59 | $108.68 | $108.30 | 26,828,226 |
2024-01-23 | $109.04 | $109.04 | $108.67 | $108.89 | $108.51 | 25,439,515 |
2024-01-22 | $109.49 | $109.57 | $109.16 | $109.29 | $109.29 | 17,679,886 |
2024-01-19 | $108.84 | $109.02 | $108.45 | $108.99 | $108.99 | 25,621,460 |
2024-01-18 | $109.26 | $109.33 | $108.76 | $108.88 | $108.88 | 28,325,149 |
2024-01-17 | $109.07 | $109.25 | $108.70 | $109.09 | $109.09 | 34,413,972 |
2024-01-16 | $109.85 | $109.99 | $109.10 | $109.32 | $109.32 | 27,124,579 |
2024-01-12 | $110.55 | $110.85 | $110.13 | $110.44 | $110.44 | 30,478,998 |
2024-01-11 | $109.73 | $110.34 | $109.39 | $110.20 | $110.20 | 50,960,894 |
2024-01-10 | $110.05 | $110.16 | $109.47 | $109.54 | $109.54 | 32,323,509 |
2024-01-09 | $109.32 | $109.79 | $109.27 | $109.68 | $109.68 | 55,126,300 |
2024-01-08 | $108.76 | $109.55 | $108.74 | $109.49 | $109.49 | 29,182,274 |
2024-01-05 | $108.72 | $109.57 | $108.58 | $108.66 | $108.66 | 24,385,498 |
2024-01-04 | $109.00 | $109.25 | $108.87 | $109.05 | $109.05 | 43,111,289 |
2024-01-03 | $109.10 | $109.77 | $108.92 | $109.66 | $109.66 | 35,384,946 |
2024-01-02 | $109.94 | $110.17 | $109.79 | $109.91 | $109.91 | 20,621,993 |
2023-12-29 | $110.70 | $111.01 | $110.56 | $110.66 | $110.66 | 17,956,653 |
2023-12-28 | $111.21 | $111.39 | $110.92 | $111.07 | $111.07 | 14,288,798 |
2023-12-27 | $110.89 | $111.40 | $110.72 | $111.36 | $111.36 | 13,507,372 |
2023-12-26 | $110.14 | $110.40 | $110.09 | $110.33 | $110.33 | 5,815,964 |
2023-12-22 | $110.44 | $110.50 | $109.94 | $110.10 | $110.10 | 11,037,070 |
2023-12-21 | $110.59 | $110.71 | $110.03 | $110.29 | $110.29 | 24,168,326 |
2023-12-20 | $110.25 | $110.42 | $109.91 | $110.33 | $110.33 | 23,942,016 |
2023-12-19 | $110.11 | $110.37 | $109.96 | $110.04 | $110.04 | 18,082,571 |
2023-12-18 | $110.04 | $110.16 | $109.84 | $109.90 | $109.90 | 19,714,482 |
2023-12-15 | $110.42 | $110.57 | $110.14 | $110.36 | $110.36 | 17,904,113 |
2023-12-14 | $110.24 | $110.87 | $110.12 | $110.52 | $110.52 | 28,202,255 |
2023-12-13 | $108.35 | $109.95 | $108.13 | $109.75 | $109.36 | 33,623,567 |
2023-12-12 | $107.32 | $107.98 | $107.14 | $107.94 | $107.56 | 22,111,087 |
2023-12-11 | $107.22 | $107.36 | $106.78 | $107.33 | $106.95 | 17,714,571 |
2023-12-08 | $107.34 | $107.63 | $107.18 | $107.36 | $107.36 | 21,624,193 |
2023-12-07 | $107.79 | $108.23 | $107.68 | $107.94 | $107.94 | 20,253,370 |
2023-12-06 | $107.85 | $108.19 | $107.72 | $107.93 | $107.93 | 22,543,563 |
2023-12-05 | $107.16 | $107.67 | $107.03 | $107.53 | $107.53 | 33,315,192 |
2023-12-04 | $106.81 | $106.95 | $106.45 | $106.68 | $106.68 | 28,428,491 |
2023-12-01 | $106.04 | $107.22 | $105.90 | $107.17 | $107.17 | 27,733,665 |
2023-11-30 | $106.61 | $106.64 | $106.08 | $106.29 | $105.90 | 41,950,881 |
2023-11-29 | $106.54 | $106.91 | $106.40 | $106.85 | $106.46 | 20,661,847 |
2023-11-28 | $105.39 | $106.03 | $105.29 | $105.99 | $105.60 | 21,320,767 |
2023-11-27 | $105.06 | $105.59 | $104.88 | $105.57 | $105.18 | 17,919,475 |
2023-11-24 | $104.86 | $105.02 | $104.70 | $104.72 | $104.34 | 6,391,351 |
2023-11-22 | $105.24 | $105.38 | $104.85 | $105.26 | $104.87 | 18,587,992 |
2023-11-21 | $104.83 | $104.97 | $104.55 | $104.84 | $104.46 | 20,273,258 |
2023-11-20 | $104.26 | $104.88 | $104.24 | $104.81 | $104.43 | 18,529,499 |
2023-11-17 | $104.45 | $104.58 | $104.15 | $104.39 | $104.01 | 25,810,183 |
2023-11-16 | $103.77 | $104.14 | $103.69 | $104.09 | $103.71 | 21,223,007 |
2023-11-15 | $103.42 | $103.45 | $102.97 | $103.24 | $102.86 | 23,895,027 |
2023-11-14 | $103.81 | $104.05 | $103.66 | $103.78 | $103.40 | 28,387,852 |
2023-11-13 | $101.83 | $102.25 | $101.65 | $102.18 | $101.81 | 21,439,195 |
2023-11-10 | $102.31 | $102.34 | $101.97 | $102.17 | $101.80 | 18,498,890 |
2023-11-09 | $102.56 | $102.56 | $101.48 | $101.66 | $101.29 | 23,864,124 |
2023-11-08 | $102.34 | $102.79 | $102.33 | $102.70 | $102.32 | 26,997,081 |
2023-11-07 | $101.75 | $102.40 | $101.68 | $102.18 | $101.81 | 25,518,156 |
2023-11-06 | $101.73 | $101.73 | $101.25 | $101.37 | $101.00 | 17,827,753 |
2023-11-03 | $102.58 | $102.90 | $101.88 | $101.91 | $101.54 | 38,496,180 |
2023-11-02 | $101.20 | $101.49 | $101.03 | $101.41 | $101.04 | 31,295,479 |
2023-11-01 | $99.27 | $100.26 | $99.22 | $100.22 | $99.85 | 32,111,812 |
2023-10-31 | $99.44 | $99.90 | $99.14 | $99.17 | $98.45 | 28,805,715 |
2023-10-30 | $99.33 | $99.53 | $99.01 | $99.31 | $98.59 | 20,961,735 |
2023-10-27 | $99.69 | $99.82 | $99.31 | $99.61 | $98.89 | 21,362,859 |
2023-10-26 | $99.18 | $99.87 | $99.03 | $99.81 | $99.08 | 28,046,133 |
2023-10-25 | $99.44 | $99.50 | $98.86 | $99.09 | $98.37 | 20,957,053 |
2023-10-24 | $99.59 | $100.06 | $99.42 | $100.00 | $99.27 | 24,517,558 |
2023-10-23 | $98.38 | $99.71 | $98.24 | $99.44 | $98.72 | 21,103,097 |
2023-10-20 | $98.36 | $98.76 | $98.36 | $98.67 | $97.95 | 27,130,835 |
2023-10-19 | $98.92 | $99.23 | $98.27 | $98.28 | $97.56 | 41,211,753 |
2023-10-18 | $99.51 | $99.57 | $98.95 | $99.08 | $98.36 | 31,690,818 |
2023-10-17 | $99.80 | $100.22 | $99.56 | $99.88 | $99.15 | 24,273,488 |
2023-10-16 | $100.82 | $100.95 | $100.63 | $100.68 | $99.95 | 25,991,987 |
2023-10-13 | $101.65 | $101.73 | $101.18 | $101.38 | $100.64 | 20,716,420 |
2023-10-12 | $101.73 | $101.84 | $100.60 | $100.82 | $100.09 | 27,899,886 |
2023-10-11 | $101.86 | $101.94 | $101.43 | $101.88 | $101.14 | 22,655,869 |
2023-10-10 | $100.76 | $101.66 | $100.57 | $101.26 | $100.52 | 23,168,143 |
2023-10-09 | $100.48 | $101.25 | $100.31 | $101.22 | $100.48 | 6,398,571 |
2023-10-06 | $99.32 | $100.20 | $99.17 | $99.98 | $99.25 | 21,668,018 |
2023-10-05 | $100.54 | $100.75 | $100.12 | $100.28 | $99.55 | 21,155,708 |
2023-10-04 | $100.09 | $100.45 | $99.67 | $100.40 | $99.67 | 25,863,629 |
2023-10-03 | $100.37 | $100.53 | $99.39 | $99.53 | $98.81 | 30,830,270 |
2023-10-02 | $101.13 | $101.30 | $100.60 | $100.69 | $99.96 | 18,787,795 |
2023-09-29 | $102.78 | $102.92 | $101.78 | $102.02 | $100.88 | 28,143,009 |
2023-09-28 | $101.62 | $102.26 | $101.30 | $102.24 | $101.10 | 34,650,088 |
2023-09-27 | $103.02 | $103.11 | $101.70 | $102.06 | $100.92 | 35,741,173 |
2023-09-26 | $103.05 | $103.12 | $102.40 | $102.54 | $101.39 | 38,946,539 |
2023-09-25 | $103.06 | $103.36 | $102.80 | $102.83 | $101.68 | 25,968,614 |
2023-09-22 | $103.45 | $103.94 | $103.32 | $103.84 | $102.68 | 21,849,142 |
2023-09-21 | $103.41 | $103.43 | $103.13 | $103.21 | $102.05 | 30,183,775 |
2023-09-20 | $104.56 | $104.78 | $104.24 | $104.26 | $103.09 | 23,736,838 |
2023-09-19 | $104.32 | $104.43 | $104.18 | $104.22 | $103.05 | 14,577,789 |
2023-09-18 | $104.17 | $104.60 | $104.17 | $104.57 | $103.40 | 12,182,228 |
2023-09-15 | $104.43 | $104.48 | $104.15 | $104.37 | $103.20 | 21,796,374 |
2023-09-14 | $104.80 | $104.90 | $104.47 | $104.53 | $103.36 | 16,820,958 |
2023-09-13 | $104.38 | $104.82 | $104.32 | $104.72 | $103.55 | 19,975,313 |
2023-09-12 | $104.53 | $104.55 | $104.31 | $104.49 | $103.32 | 15,839,829 |
2023-09-11 | $104.59 | $104.64 | $104.39 | $104.52 | $103.35 | 13,686,285 |
2023-09-08 | $104.91 | $105.18 | $104.72 | $104.72 | $103.55 | 18,608,841 |
2023-09-07 | $104.31 | $104.65 | $104.21 | $104.64 | $103.47 | 17,295,620 |
2023-09-06 | $104.42 | $104.45 | $103.95 | $104.18 | $103.01 | 17,733,843 |
2023-09-05 | $104.71 | $104.75 | $104.25 | $104.28 | $103.11 | 16,272,782 |
2023-09-01 | $105.78 | $105.81 | $104.91 | $105.03 | $103.85 | 16,514,228 |
2023-08-31 | $106.16 | $106.40 | $106.07 | $106.16 | $104.60 | 20,534,833 |
2023-08-30 | $106.18 | $106.26 | $105.94 | $105.98 | $104.42 | 21,533,561 |
2023-08-29 | $105.23 | $106.17 | $105.15 | $106.13 | $104.57 | 21,843,261 |
2023-08-28 | $105.44 | $105.45 | $105.04 | $105.29 | $103.74 | 15,210,272 |
2023-08-25 | $104.86 | $105.29 | $104.51 | $104.96 | $103.41 | 18,521,446 |
2023-08-24 | $105.08 | $105.22 | $104.88 | $104.90 | $103.35 | 20,129,921 |
2023-08-23 | $104.48 | $105.28 | $104.48 | $105.26 | $103.71 | 22,620,400 |
2023-08-22 | $103.58 | $103.87 | $103.43 | $103.80 | $102.27 | 18,361,542 |
2023-08-21 | $103.64 | $103.71 | $103.26 | $103.48 | $101.96 | 19,065,251 |
2023-08-18 | $103.73 | $104.21 | $103.62 | $104.10 | $102.57 | 17,884,061 |
2023-08-17 | $103.86 | $103.95 | $103.40 | $103.71 | $102.18 | 29,797,481 |
2023-08-16 | $104.37 | $104.66 | $103.86 | $103.99 | $102.46 | 20,773,783 |
2023-08-15 | $104.77 | $104.95 | $104.46 | $104.46 | $102.92 | 17,279,943 |
2023-08-14 | $105.02 | $105.30 | $104.71 | $105.01 | $103.46 | 9,829,320 |
2023-08-11 | $105.04 | $105.41 | $104.98 | $105.05 | $103.50 | 12,803,159 |
2023-08-10 | $106.29 | $106.56 | $105.38 | $105.41 | $105.41 | 21,894,082 |
2023-08-09 | $106.20 | $106.31 | $106.06 | $106.16 | $106.16 | 11,514,131 |
2023-08-08 | $106.13 | $106.30 | $105.92 | $106.06 | $106.06 | 17,616,242 |
2023-08-07 | $105.81 | $105.86 | $105.50 | $105.64 | $105.64 | 10,726,335 |
2023-08-04 | $105.19 | $106.04 | $105.18 | $105.90 | $105.90 | 19,998,860 |
2023-08-03 | $104.91 | $104.95 | $104.56 | $104.81 | $104.81 | 27,632,719 |
2023-08-02 | $105.80 | $105.88 | $105.39 | $105.76 | $105.76 | 28,516,755 |
2023-08-01 | $106.80 | $106.97 | $106.32 | $106.41 | $106.41 | 22,977,747 |
2023-07-31 | $107.58 | $108.03 | $107.58 | $107.85 | $107.48 | 24,906,680 |
2023-07-28 | $107.33 | $107.60 | $107.14 | $107.55 | $107.55 | 18,719,320 |
2023-07-27 | $108.04 | $108.13 | $106.72 | $106.85 | $106.85 | 29,142,590 |
2023-07-26 | $108.06 | $108.26 | $107.69 | $108.17 | $108.17 | 17,816,824 |
2023-07-25 | $107.56 | $107.89 | $107.54 | $107.67 | $107.67 | 15,029,836 |
2023-07-24 | $108.16 | $108.30 | $107.81 | $107.84 | $107.84 | 17,999,418 |
2023-07-21 | $108.18 | $108.21 | $107.88 | $107.97 | $107.97 | 16,517,761 |
2023-07-20 | $108.07 | $108.10 | $107.49 | $107.78 | $107.78 | 37,868,031 |
2023-07-19 | $108.26 | $108.52 | $108.08 | $108.51 | $108.51 | 20,871,577 |
2023-07-18 | $108.07 | $108.18 | $107.86 | $107.90 | $107.90 | 17,440,605 |
2023-07-17 | $107.43 | $107.72 | $107.35 | $107.63 | $107.63 | 12,260,069 |
2023-07-14 | $108.12 | $108.24 | $107.42 | $107.45 | $107.45 | 23,783,985 |
2023-07-13 | $107.99 | $108.33 | $107.87 | $108.29 | $108.29 | 21,637,478 |
2023-07-12 | $107.12 | $107.68 | $107.12 | $107.53 | $107.53 | 23,217,323 |
2023-07-11 | $106.34 | $106.66 | $106.21 | $106.59 | $106.59 | 21,694,276 |
2023-07-10 | $105.68 | $106.19 | $105.58 | $106.09 | $106.09 | 16,360,590 |
2023-07-07 | $105.67 | $105.99 | $105.52 | $105.54 | $105.54 | 17,148,043 |
2023-07-06 | $105.88 | $105.94 | $105.35 | $105.64 | $105.64 | 35,240,761 |
2023-07-05 | $107.31 | $107.38 | $106.59 | $106.72 | $106.72 | 21,463,297 |
2023-07-03 | $107.87 | $108.16 | $107.49 | $107.49 | $107.49 | 11,810,764 |
2023-06-30 | $107.63 | $108.21 | $107.44 | $108.14 | $107.79 | 20,938,605 |
2023-06-29 | $107.37 | $107.46 | $107.01 | $107.35 | $107.00 | 25,554,520 |
2023-06-28 | $107.85 | $108.19 | $107.63 | $108.17 | $107.82 | 17,806,179 |
2023-06-27 | $107.93 | $108.13 | $107.46 | $107.70 | $107.35 | 15,749,308 |
2023-06-26 | $107.98 | $108.02 | $107.76 | $107.82 | $107.47 | 14,642,282 |
2023-06-23 | $108.12 | $108.12 | $107.50 | $107.70 | $107.35 | 13,102,780 |
2023-06-22 | $107.56 | $107.80 | $107.22 | $107.40 | $107.05 | 16,007,948 |
2023-06-21 | $107.63 | $108.09 | $107.31 | $107.96 | $107.61 | 17,521,727 |
2023-06-20 | $107.85 | $108.20 | $107.85 | $108.08 | $107.73 | 22,272,709 |
2023-06-16 | $107.54 | $107.79 | $107.30 | $107.69 | $107.34 | 13,184,485 |
2023-06-15 | $107.51 | $107.90 | $107.27 | $107.88 | $107.53 | 23,426,243 |
2023-06-14 | $106.93 | $107.22 | $106.43 | $106.95 | $106.60 | 30,280,078 |
2023-06-13 | $107.27 | $107.39 | $106.45 | $106.62 | $106.28 | 19,385,201 |
2023-06-12 | $106.99 | $107.11 | $106.42 | $107.10 | $106.75 | 14,229,484 |
2023-06-09 | $106.81 | $106.92 | $106.58 | $106.76 | $106.42 | 12,059,963 |
2023-06-08 | $106.44 | $107.10 | $106.41 | $107.04 | $106.69 | 16,579,930 |
2023-06-07 | $107.21 | $107.32 | $106.27 | $106.33 | $105.99 | 26,526,735 |
2023-06-06 | $107.11 | $107.32 | $106.82 | $107.29 | $106.94 | 25,228,380 |
2023-06-05 | $106.97 | $107.49 | $106.85 | $107.08 | $106.73 | 14,211,122 |
2023-06-02 | $107.69 | $107.76 | $107.22 | $107.31 | $107.31 | 16,586,361 |
2023-06-01 | $107.61 | $107.86 | $107.44 | $107.60 | $107.60 | 26,084,470 |
2023-05-31 | $107.24 | $107.74 | $107.07 | $107.62 | $107.27 | 24,052,203 |
2023-05-30 | $106.94 | $107.27 | $106.88 | $107.27 | $106.92 | 21,581,395 |
2023-05-26 | $106.04 | $106.51 | $105.96 | $106.47 | $106.13 | 15,848,539 |
2023-05-25 | $106.49 | $106.56 | $105.98 | $106.02 | $105.68 | 18,743,442 |
2023-05-24 | $106.85 | $106.89 | $106.31 | $106.37 | $106.03 | 16,688,864 |
2023-05-23 | $106.45 | $106.89 | $106.29 | $106.79 | $106.44 | 15,529,271 |
2023-05-22 | $106.68 | $106.93 | $106.50 | $106.57 | $106.23 | 15,526,846 |
2023-05-19 | $106.73 | $106.90 | $106.50 | $106.61 | $106.27 | 22,194,580 |
2023-05-18 | $106.93 | $106.93 | $106.59 | $106.74 | $106.40 | 21,383,492 |
2023-05-17 | $107.40 | $107.48 | $107.08 | $107.19 | $106.84 | 25,387,071 |
2023-05-16 | $107.28 | $107.39 | $107.09 | $107.20 | $106.85 | 25,934,843 |
2023-05-15 | $107.77 | $107.85 | $107.60 | $107.74 | $107.39 | 20,334,841 |
2023-05-12 | $108.99 | $109.07 | $108.30 | $108.32 | $108.32 | 10,797,191 |
2023-05-11 | $109.24 | $109.25 | $108.86 | $108.99 | $108.99 | 12,261,189 |
2023-05-10 | $108.42 | $108.59 | $108.25 | $108.57 | $108.57 | 15,815,728 |
2023-05-09 | $107.78 | $107.99 | $107.69 | $107.72 | $107.72 | 15,860,273 |
2023-05-08 | $107.94 | $108.03 | $107.62 | $107.76 | $107.76 | 16,424,827 |
2023-05-05 | $108.68 | $108.82 | $108.34 | $108.54 | $108.54 | 12,130,996 |
2023-05-04 | $108.66 | $109.26 | $108.55 | $108.97 | $108.97 | 17,811,686 |
2023-05-03 | $109.30 | $109.55 | $108.84 | $109.27 | $109.27 | 15,750,834 |
2023-05-02 | $108.18 | $109.11 | $108.06 | $109.09 | $109.09 | 21,547,123 |
2023-05-01 | $108.94 | $108.98 | $107.61 | $107.79 | $107.79 | 20,790,012 |
2023-04-28 | $109.82 | $109.99 | $109.51 | $109.93 | $109.55 | 18,882,089 |
2023-04-27 | $109.30 | $109.39 | $109.03 | $109.08 | $108.71 | 14,629,664 |
2023-04-26 | $110.07 | $110.13 | $109.38 | $109.48 | $109.10 | 19,603,135 |
2023-04-25 | $109.95 | $110.23 | $109.91 | $109.96 | $109.58 | 17,038,774 |
2023-04-24 | $109.10 | $109.51 | $109.10 | $109.48 | $109.10 | 7,974,329 |
2023-04-21 | $109.35 | $109.40 | $108.65 | $109.00 | $108.63 | 18,480,672 |
2023-04-20 | $108.77 | $109.10 | $108.75 | $108.93 | $108.56 | 16,076,093 |
2023-04-19 | $108.78 | $108.80 | $108.46 | $108.52 | $108.15 | 14,023,702 |
2023-04-18 | $108.91 | $109.23 | $108.90 | $109.06 | $108.69 | 10,522,421 |
2023-04-17 | $109.06 | $109.17 | $108.58 | $108.70 | $108.33 | 11,877,360 |
2023-04-14 | $109.44 | $109.57 | $109.03 | $109.39 | $109.01 | 16,218,945 |
2023-04-13 | $109.90 | $110.05 | $109.55 | $109.75 | $109.37 | 18,589,080 |
2023-04-12 | $110.26 | $110.31 | $109.39 | $109.56 | $109.18 | 20,049,150 |
2023-04-11 | $109.84 | $109.95 | $109.55 | $109.79 | $109.41 | 14,510,124 |
2023-04-10 | $109.78 | $109.89 | $109.35 | $109.82 | $109.44 | 10,825,516 |
2023-04-06 | $110.49 | $110.60 | $110.23 | $110.33 | $109.95 | 14,191,317 |
2023-04-05 | $110.22 | $110.58 | $110.05 | $110.43 | $110.05 | 14,674,821 |
2023-04-04 | $109.42 | $110.20 | $109.29 | $110.07 | $109.69 | 20,317,725 |
2023-04-03 | $109.17 | $110.02 | $109.00 | $109.93 | $109.55 | 20,093,549 |
2023-03-31 | $109.10 | $109.69 | $108.86 | $109.61 | $108.90 | 19,187,433 |
2023-03-30 | $108.48 | $108.85 | $108.46 | $108.63 | $107.92 | 18,267,184 |
2023-03-29 | $107.76 | $108.52 | $107.72 | $108.48 | $107.77 | 17,505,987 |
2023-03-28 | $108.04 | $108.21 | $107.74 | $107.98 | $107.28 | 14,138,026 |
2023-03-27 | $108.48 | $108.99 | $108.13 | $108.16 | $107.46 | 16,527,896 |
2023-03-24 | $109.43 | $109.69 | $109.18 | $109.47 | $109.47 | 26,204,076 |
2023-03-23 | $108.71 | $109.22 | $108.38 | $109.13 | $109.13 | 28,703,818 |
2023-03-22 | $108.11 | $109.59 | $107.81 | $108.82 | $108.82 | 31,434,683 |
2023-03-21 | $108.12 | $108.25 | $107.70 | $108.19 | $108.19 | 29,109,385 |
2023-03-20 | $108.08 | $108.28 | $107.56 | $107.67 | $107.67 | 24,035,091 |
2023-03-17 | $107.78 | $108.42 | $107.61 | $107.99 | $107.99 | 32,011,561 |
2023-03-16 | $108.06 | $108.30 | $107.13 | $107.45 | $107.45 | 37,961,938 |
2023-03-15 | $107.30 | $108.10 | $106.99 | $107.61 | $107.61 | 50,591,519 |
2023-03-14 | $106.84 | $107.57 | $106.43 | $106.59 | $106.59 | 49,782,092 |
2023-03-13 | $107.41 | $108.26 | $106.49 | $106.91 | $106.91 | 47,445,645 |
2023-03-10 | $106.50 | $107.14 | $106.25 | $106.82 | $106.82 | 36,906,039 |
2023-03-09 | $105.49 | $105.83 | $105.16 | $105.31 | $105.31 | 24,552,458 |
2023-03-08 | $105.90 | $106.17 | $105.15 | $105.41 | $105.41 | 29,396,507 |
2023-03-07 | $106.09 | $106.20 | $105.34 | $105.58 | $105.58 | 22,431,808 |
2023-03-06 | $106.50 | $106.54 | $105.82 | $105.88 | $105.88 | 14,688,597 |
2023-03-03 | $105.61 | $106.23 | $105.44 | $106.17 | $106.17 | 27,316,907 |
2023-03-02 | $104.43 | $104.98 | $104.33 | $104.98 | $104.98 | 23,715,117 |
2023-03-01 | $105.26 | $105.36 | $104.76 | $104.89 | $104.89 | 27,249,562 |
2023-02-28 | $105.44 | $106.00 | $105.27 | $105.92 | $105.92 | 18,238,138 |
2023-02-27 | $106.13 | $106.29 | $105.80 | $105.88 | $105.88 | 19,660,697 |
2023-02-24 | $105.85 | $106.05 | $105.58 | $105.85 | $105.85 | 26,721,096 |
2023-02-23 | $106.13 | $106.69 | $106.05 | $106.65 | $106.65 | 21,144,613 |
2023-02-22 | $105.94 | $106.27 | $105.77 | $105.82 | $105.82 | 20,971,723 |
2023-02-21 | $106.18 | $106.25 | $105.48 | $105.52 | $105.52 | 21,136,090 |
2023-02-17 | $106.27 | $107.04 | $106.22 | $107.04 | $107.04 | 18,528,940 |
2023-02-16 | $106.96 | $107.18 | $106.56 | $106.62 | $106.62 | 27,910,018 |
2023-02-15 | $107.72 | $107.79 | $107.21 | $107.48 | $107.48 | 24,337,613 |
2023-02-14 | $108.11 | $108.35 | $107.22 | $107.89 | $107.89 | 31,922,257 |
2023-02-13 | $107.86 | $108.16 | $107.77 | $108.16 | $108.16 | 32,223,579 |
2023-02-10 | $108.38 | $108.45 | $107.72 | $107.76 | $107.76 | 16,092,105 |
2023-02-09 | $109.96 | $109.97 | $108.46 | $108.52 | $108.52 | 21,637,539 |
2023-02-08 | $109.43 | $109.64 | $108.95 | $109.44 | $109.44 | 16,484,353 |
2023-02-07 | $109.50 | $110.12 | $109.19 | $109.33 | $109.33 | 25,191,283 |
2023-02-06 | $109.98 | $110.01 | $109.62 | $109.69 | $109.69 | 18,455,449 |
2023-02-03 | $110.70 | $110.90 | $110.29 | $110.54 | $110.54 | 16,053,916 |
2023-02-02 | $112.36 | $112.51 | $111.70 | $111.81 | $111.81 | 18,958,917 |
2023-02-01 | $110.87 | $111.90 | $110.28 | $111.65 | $111.65 | 29,127,269 |
2023-01-31 | $110.67 | $110.97 | $110.08 | $110.87 | $110.53 | 27,212,326 |
2023-01-30 | $110.16 | $110.62 | $110.01 | $110.08 | $109.74 | 20,019,840 |
2023-01-27 | $110.37 | $110.66 | $110.28 | $110.50 | $110.50 | 8,913,916 |
2023-01-26 | $110.93 | $111.08 | $110.37 | $110.82 | $110.82 | 13,250,343 |
2023-01-25 | $110.71 | $110.96 | $110.33 | $110.86 | $110.86 | 15,449,981 |
2023-01-24 | $110.29 | $110.94 | $109.92 | $110.81 | $110.81 | 12,419,659 |
2023-01-23 | $110.15 | $110.52 | $110.08 | $110.23 | $110.23 | 18,814,703 |
2023-01-20 | $110.58 | $110.68 | $110.12 | $110.55 | $110.55 | 15,439,993 |
2023-01-19 | $110.87 | $111.23 | $110.76 | $111.13 | $111.13 | 18,085,791 |
2023-01-18 | $111.68 | $111.95 | $110.87 | $111.36 | $111.36 | 27,794,606 |
2023-01-17 | $110.01 | $110.41 | $109.92 | $110.07 | $110.07 | 20,745,088 |
2023-01-13 | $110.45 | $110.89 | $110.31 | $110.47 | $110.47 | 21,077,699 |
2023-01-12 | $109.88 | $110.85 | $109.24 | $110.83 | $110.83 | 18,372,676 |
2023-01-11 | $109.32 | $109.64 | $109.17 | $109.59 | $109.59 | 19,541,687 |
2023-01-10 | $108.51 | $108.83 | $108.25 | $108.66 | $108.66 | 19,225,234 |
2023-01-09 | $108.44 | $109.29 | $108.34 | $109.03 | $109.03 | 20,449,772 |
2023-01-06 | $107.03 | $108.77 | $106.89 | $108.60 | $108.60 | 20,695,578 |
2023-01-05 | $106.09 | $106.96 | $106.09 | $106.85 | $106.85 | 9,848,140 |
2023-01-04 | $107.03 | $107.10 | $106.52 | $106.93 | $106.93 | 13,951,910 |
2023-01-03 | $106.95 | $106.99 | $105.85 | $106.16 | $106.16 | 15,589,919 |
2022-12-30 | $105.81 | $105.94 | $105.17 | $105.43 | $105.43 | 8,528,240 |
2022-12-29 | $105.73 | $106.14 | $105.66 | $106.10 | $106.10 | 14,253,319 |
2022-12-28 | $106.07 | $106.23 | $105.35 | $105.35 | $105.35 | 9,832,288 |
2022-12-27 | $106.32 | $106.54 | $105.64 | $105.68 | $105.68 | 10,456,237 |
2022-12-23 | $106.96 | $107.31 | $106.83 | $107.06 | $107.06 | 5,992,373 |
2022-12-22 | $107.37 | $107.54 | $107.14 | $107.39 | $107.39 | 13,957,359 |
2022-12-21 | $107.37 | $107.52 | $107.01 | $107.42 | $107.42 | 15,087,958 |
2022-12-20 | $106.93 | $107.02 | $106.52 | $106.69 | $106.69 | 18,678,040 |
2022-12-19 | $108.43 | $108.45 | $107.70 | $107.96 | $107.96 | 14,746,156 |
2022-12-16 | $108.48 | $109.20 | $108.48 | $109.06 | $109.06 | 16,643,927 |
2022-12-15 | $109.53 | $109.72 | $109.16 | $109.53 | $109.53 | 16,931,212 |
2022-12-14 | $109.66 | $109.93 | $108.77 | $109.77 | $109.44 | 19,894,854 |
2022-12-13 | $110.76 | $110.89 | $109.48 | $109.67 | $109.34 | 19,976,177 |
2022-12-12 | $109.62 | $109.74 | $108.65 | $108.72 | $108.39 | 13,988,352 |
2022-12-09 | $109.30 | $109.40 | $108.82 | $108.86 | $108.86 | 15,568,806 |
2022-12-08 | $109.74 | $110.03 | $109.41 | $109.68 | $109.68 | 18,285,622 |
2022-12-07 | $109.39 | $110.08 | $109.28 | $110.03 | $110.03 | 22,116,741 |
2022-12-06 | $108.87 | $108.98 | $108.53 | $108.82 | $108.82 | 18,220,795 |
2022-12-05 | $108.71 | $108.71 | $108.02 | $108.49 | $108.49 | 19,586,980 |
2022-12-02 | $108.00 | $109.42 | $107.79 | $109.42 | $109.42 | 16,908,919 |
2022-12-01 | $107.92 | $108.81 | $107.61 | $108.76 | $108.76 | 30,830,244 |
2022-11-30 | $106.40 | $107.78 | $105.99 | $107.76 | $107.42 | 20,930,127 |
2022-11-29 | $106.51 | $106.81 | $106.24 | $106.46 | $106.12 | 23,040,034 |
2022-11-28 | $107.85 | $107.88 | $106.89 | $106.99 | $106.65 | 18,815,782 |
2022-11-25 | $107.72 | $107.79 | $107.50 | $107.77 | $107.43 | 4,413,866 |
2022-11-23 | $106.96 | $107.70 | $106.92 | $107.66 | $107.32 | 12,511,516 |
2022-11-22 | $106.19 | $106.73 | $106.06 | $106.59 | $106.59 | 15,050,372 |
2022-11-21 | $106.20 | $106.36 | $105.64 | $105.65 | $105.65 | 9,664,122 |
2022-11-18 | $106.13 | $106.29 | $105.61 | $105.81 | $105.81 | 14,214,136 |
2022-11-17 | $105.52 | $105.91 | $105.22 | $105.82 | $105.82 | 24,106,635 |
2022-11-16 | $105.80 | $106.60 | $105.58 | $106.39 | $106.39 | 24,648,838 |
2022-11-15 | $105.12 | $105.53 | $104.82 | $105.49 | $105.49 | 25,504,493 |
2022-11-14 | $104.21 | $104.45 | $104.01 | $104.04 | $104.04 | 22,501,593 |
2022-11-11 | $104.12 | $104.74 | $103.98 | $104.57 | $104.57 | 8,578,579 |
2022-11-10 | $103.10 | $104.39 | $103.07 | $104.29 | $104.29 | 28,447,717 |
2022-11-09 | $100.86 | $101.42 | $100.65 | $100.91 | $100.91 | 12,204,080 |
2022-11-08 | $101.00 | $101.49 | $100.85 | $101.17 | $101.17 | 19,206,007 |
2022-11-07 | $101.17 | $101.23 | $100.54 | $100.75 | $100.75 | 13,428,281 |
2022-11-04 | $101.21 | $101.55 | $100.66 | $101.12 | $101.12 | 16,698,160 |
2022-11-03 | $100.33 | $101.18 | $100.01 | $100.92 | $100.92 | 52,723,920 |
2022-11-02 | $101.91 | $102.92 | $101.02 | $101.28 | $101.28 | 23,175,393 |
2022-11-01 | $102.10 | $102.19 | $101.19 | $101.77 | $101.77 | 26,415,329 |
2022-10-31 | $101.54 | $101.68 | $100.97 | $101.35 | $101.05 | 21,884,105 |
2022-10-28 | $101.29 | $102.05 | $101.24 | $101.90 | $101.59 | 19,532,433 |
2022-10-27 | $101.57 | $102.09 | $101.20 | $101.69 | $101.38 | 21,002,883 |
2022-10-26 | $101.01 | $101.72 | $100.91 | $101.22 | $100.92 | 22,201,504 |
2022-10-25 | $100.29 | $101.19 | $100.29 | $100.76 | $100.46 | 23,143,136 |
2022-10-24 | $99.38 | $99.98 | $98.83 | $99.43 | $99.13 | 16,517,147 |
2022-10-21 | $98.73 | $99.64 | $98.41 | $99.48 | $99.18 | 18,871,717 |
2022-10-20 | $99.82 | $100.37 | $99.10 | $99.20 | $98.90 | 21,437,437 |
2022-10-19 | $100.54 | $100.84 | $99.94 | $100.07 | $99.77 | 16,461,788 |
2022-10-18 | $101.47 | $101.61 | $100.51 | $101.46 | $101.15 | 23,532,576 |
2022-10-17 | $101.26 | $101.67 | $100.79 | $100.86 | $100.56 | 16,585,725 |
2022-10-14 | $101.99 | $101.99 | $100.27 | $100.38 | $100.08 | 20,682,057 |
2022-10-13 | $99.20 | $101.64 | $99.18 | $101.35 | $101.05 | 20,727,746 |
2022-10-12 | $101.17 | $101.48 | $100.83 | $101.17 | $100.87 | 18,941,156 |
2022-10-11 | $101.77 | $102.17 | $101.04 | $101.29 | $100.99 | 30,332,932 |
2022-10-10 | $102.39 | $102.45 | $101.09 | $101.50 | $101.19 | 6,179,438 |
2022-10-07 | $102.84 | $102.91 | $102.37 | $102.42 | $102.42 | 20,775,053 |
2022-10-06 | $103.68 | $103.94 | $103.20 | $103.45 | $103.45 | 22,017,309 |
2022-10-05 | $103.67 | $103.89 | $102.95 | $103.69 | $103.69 | 24,999,485 |
2022-10-04 | $104.81 | $105.12 | $104.36 | $104.48 | $104.48 | 21,918,793 |
2022-10-03 | $103.61 | $104.84 | $103.39 | $104.00 | $104.00 | 27,200,861 |
2022-09-30 | $103.06 | $103.57 | $102.44 | $102.45 | $102.12 | 24,058,319 |
2022-09-29 | $102.52 | $102.78 | $101.74 | $102.71 | $102.38 | 30,873,036 |
2022-09-28 | $102.49 | $103.57 | $102.27 | $103.48 | $103.14 | 39,921,321 |
2022-09-27 | $103.06 | $103.27 | $101.40 | $101.44 | $101.11 | 34,683,462 |
2022-09-26 | $104.39 | $104.59 | $102.94 | $102.99 | $102.66 | 27,606,536 |
2022-09-23 | $104.88 | $105.07 | $104.33 | $104.81 | $104.81 | 18,671,316 |
2022-09-22 | $105.62 | $105.63 | $104.81 | $105.11 | $105.11 | 20,982,105 |
2022-09-21 | $106.63 | $106.90 | $105.60 | $106.61 | $106.61 | 23,883,239 |
2022-09-20 | $106.34 | $106.65 | $106.06 | $106.21 | $106.21 | 30,310,471 |
2022-09-19 | $106.62 | $107.39 | $106.53 | $107.28 | $107.28 | 13,679,567 |
2022-09-16 | $106.75 | $108.16 | $106.73 | $107.10 | $107.10 | 13,980,895 |
2022-09-15 | $107.62 | $107.76 | $107.20 | $107.35 | $107.35 | 12,947,881 |
2022-09-14 | $107.33 | $108.06 | $107.30 | $107.87 | $107.87 | 19,360,490 |
2022-09-13 | $107.06 | $107.52 | $106.91 | $107.36 | $107.36 | 19,563,394 |
2022-09-12 | $108.80 | $109.02 | $107.92 | $108.14 | $108.14 | 11,084,609 |
2022-09-09 | $108.55 | $108.99 | $108.35 | $108.38 | $108.38 | 11,911,887 |
2022-09-08 | $108.34 | $108.67 | $108.05 | $108.13 | $108.13 | 16,871,067 |
2022-09-07 | $107.41 | $108.49 | $107.39 | $108.38 | $108.38 | 21,874,290 |
2022-09-06 | $107.86 | $107.94 | $106.92 | $106.92 | $106.92 | 16,354,335 |
2022-09-02 | $108.85 | $109.25 | $108.38 | $108.39 | $108.39 | 14,458,769 |
2022-09-01 | $108.19 | $108.42 | $107.35 | $108.31 | $108.31 | 26,706,592 |
2022-08-31 | $110.20 | $110.37 | $109.21 | $109.27 | $108.96 | 19,484,350 |
2022-08-30 | $110.58 | $110.80 | $109.85 | $110.43 | $110.12 | 19,251,294 |
2022-08-29 | $110.62 | $110.62 | $110.15 | $110.29 | $109.98 | 16,614,004 |
2022-08-26 | $111.45 | $111.74 | $111.01 | $111.11 | $110.80 | 13,942,295 |
2022-08-25 | $111.23 | $112.04 | $110.75 | $111.78 | $111.47 | 33,579,218 |
2022-08-24 | $110.73 | $110.80 | $110.43 | $110.64 | $110.33 | 14,441,009 |
2022-08-23 | $110.72 | $111.49 | $110.61 | $110.97 | $110.66 | 14,517,747 |
2022-08-22 | $111.29 | $111.30 | $110.73 | $110.85 | $110.54 | 10,208,575 |
2022-08-19 | $111.94 | $111.94 | $111.35 | $111.60 | $111.29 | 17,996,714 |
2022-08-18 | $113.01 | $113.32 | $112.88 | $112.94 | $112.62 | 13,914,250 |
2022-08-17 | $112.96 | $113.18 | $112.40 | $112.65 | $112.33 | 20,836,826 |
2022-08-16 | $113.81 | $113.87 | $113.13 | $113.72 | $113.40 | 15,328,856 |
2022-08-15 | $114.44 | $114.61 | $114.14 | $114.16 | $113.84 | 10,750,250 |
2022-08-12 | $113.54 | $114.26 | $113.27 | $114.24 | $113.92 | 16,542,944 |
2022-08-11 | $114.47 | $114.98 | $112.88 | $112.93 | $112.61 | 24,970,103 |
2022-08-10 | $113.56 | $114.31 | $113.54 | $114.03 | $113.71 | 25,548,179 |
2022-08-09 | $113.02 | $113.21 | $112.83 | $112.96 | $112.64 | 17,809,029 |
2022-08-08 | $113.58 | $113.94 | $113.41 | $113.47 | $113.15 | 11,889,776 |
2022-08-05 | $112.95 | $113.10 | $112.31 | $113.02 | $112.70 | 15,893,434 |
2022-08-04 | $114.26 | $114.63 | $113.91 | $114.57 | $114.25 | 22,451,043 |
2022-08-03 | $113.23 | $114.42 | $112.87 | $114.39 | $114.07 | 19,416,501 |
2022-08-02 | $114.53 | $114.68 | $113.07 | $113.16 | $112.84 | 22,706,473 |
2022-08-01 | $114.38 | $114.91 | $114.26 | $114.56 | $114.24 | 18,348,909 |
2022-07-29 | $114.28 | $115.08 | $114.14 | $114.61 | $114.01 | 14,914,101 |
2022-07-28 | $114.23 | $114.51 | $113.99 | $114.34 | $113.75 | 17,266,713 |
2022-07-27 | $113.16 | $114.05 | $113.13 | $113.40 | $112.81 | 16,995,226 |
2022-07-26 | $113.01 | $113.12 | $112.60 | $112.65 | $112.06 | 18,514,579 |
2022-07-25 | $112.84 | $113.01 | $112.40 | $112.67 | $112.08 | 25,656,667 |
2022-07-22 | $113.71 | $114.24 | $113.14 | $113.63 | $113.04 | 16,062,435 |
2022-07-21 | $111.51 | $112.77 | $111.51 | $112.76 | $112.17 | 25,141,916 |
2022-07-20 | $111.85 | $111.94 | $111.16 | $111.24 | $110.66 | 9,888,099 |
2022-07-19 | $111.21 | $111.47 | $110.82 | $111.36 | $110.78 | 15,414,526 |
2022-07-18 | $111.66 | $111.67 | $110.97 | $111.05 | $110.47 | 15,665,485 |
2022-07-15 | $110.86 | $112.05 | $110.86 | $111.83 | $111.25 | 15,192,538 |
2022-07-14 | $110.44 | $111.22 | $110.09 | $110.94 | $110.36 | 22,978,631 |
2022-07-13 | $109.72 | $111.78 | $109.71 | $111.65 | $111.07 | 25,657,330 |
2022-07-12 | $111.11 | $111.58 | $110.78 | $110.82 | $110.24 | 18,053,616 |
2022-07-11 | $110.82 | $111.16 | $110.50 | $110.66 | $110.08 | 9,456,917 |
2022-07-08 | $110.12 | $110.41 | $109.95 | $110.35 | $109.78 | 14,384,532 |
2022-07-07 | $110.96 | $111.14 | $110.33 | $110.53 | $109.96 | 15,166,042 |
2022-07-06 | $111.41 | $111.58 | $110.43 | $110.54 | $109.97 | 17,291,335 |
2022-07-05 | $111.20 | $111.30 | $110.84 | $111.09 | $110.51 | 16,727,985 |
2022-07-01 | $110.66 | $111.46 | $110.47 | $111.12 | $110.54 | 20,179,418 |
2022-06-30 | $109.77 | $110.90 | $109.77 | $110.03 | $109.17 | 16,570,814 |
2022-06-29 | $109.10 | $109.71 | $109.02 | $109.70 | $108.84 | 10,747,072 |
2022-06-28 | $108.90 | $109.11 | $108.52 | $109.05 | $108.19 | 18,998,417 |
2022-06-27 | $109.48 | $109.71 | $109.02 | $109.08 | $108.22 | 20,847,013 |
2022-06-24 | $109.88 | $110.67 | $109.85 | $110.09 | $109.23 | 18,668,909 |
2022-06-23 | $109.64 | $110.82 | $109.59 | $109.96 | $109.10 | 30,742,180 |
2022-06-22 | $109.46 | $109.67 | $109.06 | $109.12 | $108.26 | 18,943,269 |
2022-06-21 | $108.94 | $109.42 | $108.21 | $108.33 | $107.48 | 17,031,515 |
2022-06-17 | $109.52 | $109.71 | $108.77 | $109.43 | $108.57 | 17,319,661 |
2022-06-16 | $107.59 | $109.48 | $107.29 | $109.21 | $108.35 | 30,588,294 |
2022-06-15 | $108.66 | $109.19 | $107.74 | $109.09 | $108.23 | 31,581,511 |
2022-06-14 | $108.46 | $108.82 | $107.16 | $107.41 | $106.57 | 27,320,832 |
2022-06-13 | $108.37 | $108.85 | $107.10 | $107.97 | $107.12 | 34,771,944 |
2022-06-10 | $111.01 | $111.14 | $109.86 | $110.52 | $109.65 | 36,297,857 |
2022-06-09 | $112.06 | $112.34 | $111.54 | $111.60 | $110.72 | 24,846,717 |
2022-06-08 | $112.76 | $113.09 | $112.33 | $112.34 | $111.46 | 13,730,815 |
2022-06-07 | $112.69 | $113.29 | $112.61 | $112.99 | $112.10 | 11,291,421 |
2022-06-06 | $113.11 | $113.19 | $112.31 | $112.39 | $111.51 | 12,213,935 |
2022-06-03 | $112.74 | $113.20 | $112.74 | $113.19 | $112.30 | 11,440,920 |
2022-06-02 | $113.66 | $113.79 | $112.89 | $113.55 | $112.66 | 14,823,339 |
2022-06-01 | $114.66 | $114.90 | $113.09 | $113.50 | $112.61 | 22,343,889 |
2022-05-31 | $114.26 | $114.66 | $113.71 | $114.44 | $113.27 | 20,336,865 |
2022-05-27 | $115.17 | $115.66 | $114.87 | $115.29 | $114.11 | 9,246,068 |
2022-05-26 | $114.83 | $115.27 | $114.43 | $114.69 | $113.52 | 34,022,345 |
2022-05-25 | $114.02 | $114.68 | $113.92 | $114.66 | $113.49 | 25,636,965 |
2022-05-24 | $112.49 | $113.61 | $112.41 | $113.49 | $112.33 | 17,210,432 |
2022-05-23 | $112.07 | $112.51 | $111.78 | $112.02 | $110.87 | 14,892,390 |
2022-05-20 | $112.18 | $112.46 | $111.98 | $112.42 | $111.27 | 13,906,727 |
2022-05-19 | $112.27 | $112.62 | $111.71 | $111.87 | $110.72 | 21,212,488 |
2022-05-18 | $110.89 | $111.62 | $110.89 | $111.57 | $110.43 | 16,146,364 |
2022-05-17 | $111.17 | $111.40 | $110.95 | $111.16 | $110.02 | 16,562,636 |
2022-05-16 | $111.85 | $112.31 | $111.74 | $111.80 | $110.66 | 11,980,550 |
2022-05-13 | $112.07 | $112.16 | $111.42 | $111.65 | $110.51 | 16,107,856 |
2022-05-12 | $112.46 | $112.88 | $112.16 | $112.24 | $111.09 | 22,156,359 |
2022-05-11 | $111.20 | $112.46 | $111.04 | $112.19 | $111.04 | 25,053,516 |
2022-05-10 | $112.08 | $112.36 | $111.57 | $111.67 | $110.53 | 25,650,782 |
2022-05-09 | $110.42 | $111.32 | $110.19 | $111.20 | $110.06 | 17,185,892 |
2022-05-06 | $110.85 | $111.52 | $110.66 | $110.81 | $109.68 | 15,550,450 |
2022-05-05 | $112.44 | $112.49 | $110.89 | $111.76 | $110.62 | 34,356,888 |
2022-05-04 | $112.39 | $113.86 | $111.78 | $113.50 | $112.34 | 34,227,035 |
2022-05-03 | $112.78 | $113.34 | $112.29 | $112.40 | $111.25 | 20,914,638 |
2022-05-02 | $111.69 | $111.92 | $111.30 | $111.68 | $110.54 | 17,184,325 |
2022-04-29 | $112.91 | $113.52 | $112.38 | $112.60 | $111.19 | 20,257,376 |
2022-04-28 | $113.27 | $113.87 | $113.02 | $113.86 | $112.44 | 19,645,514 |
2022-04-27 | $114.40 | $114.81 | $113.47 | $113.52 | $112.10 | 19,426,178 |
2022-04-26 | $115.24 | $115.27 | $114.48 | $114.62 | $113.19 | 22,410,312 |
2022-04-25 | $114.03 | $114.86 | $114.02 | $114.68 | $113.25 | 22,261,515 |
2022-04-22 | $113.11 | $113.71 | $112.81 | $113.42 | $112.00 | 19,927,262 |
2022-04-21 | $114.50 | $114.58 | $113.22 | $113.55 | $112.13 | 25,288,667 |
2022-04-20 | $114.33 | $115.09 | $114.31 | $114.77 | $113.34 | 20,793,393 |
2022-04-19 | $113.93 | $114.17 | $113.52 | $113.59 | $112.17 | 19,775,468 |
2022-04-18 | $115.14 | $115.33 | $114.39 | $114.50 | $113.07 | 16,576,008 |
2022-04-14 | $116.67 | $116.70 | $115.27 | $115.38 | $113.94 | 19,717,775 |
2022-04-13 | $116.15 | $116.81 | $116.10 | $116.74 | $115.28 | 21,276,165 |
2022-04-12 | $116.84 | $117.17 | $116.13 | $116.14 | $114.69 | 25,029,074 |
2022-04-11 | $116.50 | $116.59 | $115.78 | $116.06 | $114.61 | 20,685,542 |
2022-04-08 | $117.25 | $117.56 | $116.85 | $117.20 | $115.74 | 16,072,828 |
2022-04-07 | $118.53 | $118.62 | $117.91 | $118.13 | $116.66 | 21,292,702 |
2022-04-06 | $118.11 | $119.24 | $117.80 | $118.68 | $117.20 | 25,447,414 |
2022-04-05 | $121.14 | $121.19 | $119.36 | $119.38 | $117.89 | 22,718,824 |
2022-04-04 | $121.17 | $121.55 | $120.78 | $121.51 | $119.99 | 19,647,878 |
2022-04-01 | $120.06 | $121.40 | $119.95 | $121.09 | $119.58 | 16,506,874 |
2022-03-31 | $121.27 | $121.56 | $120.72 | $120.94 | $119.18 | 19,905,261 |
2022-03-30 | $120.49 | $121.35 | $120.43 | $121.22 | $119.46 | 17,696,723 |
2022-03-29 | $120.55 | $121.01 | $120.29 | $120.94 | $119.18 | 23,812,421 |
2022-03-28 | $119.48 | $120.12 | $119.33 | $119.93 | $118.18 | 18,691,119 |
2022-03-25 | $119.78 | $119.81 | $118.84 | $119.27 | $117.53 | 23,242,409 |
2022-03-24 | $119.40 | $120.40 | $118.84 | $120.22 | $118.47 | 20,466,511 |
2022-03-23 | $120.05 | $120.33 | $119.65 | $120.17 | $118.42 | 16,949,326 |
2022-03-22 | $119.74 | $119.99 | $119.59 | $119.83 | $118.09 | 16,780,826 |
2022-03-21 | $120.89 | $121.16 | $119.96 | $120.12 | $118.37 | 17,641,780 |
2022-03-18 | $121.15 | $121.99 | $121.15 | $121.81 | $120.04 | 19,517,007 |
2022-03-17 | $121.01 | $121.88 | $120.83 | $121.57 | $119.80 | 23,878,296 |
2022-03-16 | $119.90 | $120.45 | $118.67 | $120.39 | $118.64 | 32,561,808 |
2022-03-15 | $119.01 | $119.47 | $118.82 | $119.37 | $117.63 | 24,021,969 |
2022-03-14 | $119.11 | $119.57 | $118.40 | $118.44 | $116.72 | 18,624,874 |
2022-03-11 | $120.30 | $120.42 | $120.07 | $120.18 | $118.43 | 20,701,315 |
2022-03-10 | $120.88 | $120.93 | $119.79 | $120.23 | $118.48 | 34,185,884 |
2022-03-09 | $121.56 | $122.00 | $121.42 | $121.62 | $119.85 | 27,652,196 |
2022-03-08 | $121.32 | $121.83 | $120.81 | $121.41 | $119.64 | 20,045,211 |
2022-03-07 | $122.89 | $123.29 | $122.00 | $122.14 | $120.36 | 16,164,902 |
2022-03-04 | $124.33 | $124.45 | $123.57 | $123.64 | $121.84 | 17,514,787 |
2022-03-03 | $123.53 | $123.86 | $123.24 | $123.52 | $121.72 | 14,144,567 |
2022-03-02 | $124.13 | $124.30 | $123.04 | $123.07 | $121.28 | 24,849,918 |
2022-03-01 | $124.84 | $125.84 | $124.80 | $124.97 | $123.15 | 28,504,624 |
2022-02-28 | $123.94 | $125.00 | $123.94 | $124.80 | $122.73 | 23,474,498 |
2022-02-25 | $123.32 | $124.08 | $123.02 | $123.48 | $121.43 | 19,073,671 |
2022-02-24 | $122.47 | $123.08 | $122.22 | $122.98 | $120.94 | 29,244,988 |
2022-02-23 | $123.23 | $123.35 | $122.37 | $122.40 | $120.37 | 16,580,045 |
2022-02-22 | $123.25 | $123.53 | $123.12 | $123.52 | $121.47 | 17,623,176 |
2022-02-18 | $123.76 | $124.14 | $123.26 | $123.68 | $121.63 | 19,233,798 |
2022-02-17 | $123.44 | $123.77 | $123.09 | $123.38 | $121.34 | 24,384,653 |
2022-02-16 | $123.47 | $123.49 | $122.62 | $123.29 | $121.25 | 27,148,762 |
2022-02-15 | $123.59 | $123.85 | $123.11 | $123.11 | $121.07 | 15,673,685 |
2022-02-14 | $124.15 | $124.30 | $123.66 | $123.73 | $121.68 | 22,793,550 |
2022-02-11 | $124.19 | $124.96 | $123.70 | $124.84 | $122.77 | 21,553,535 |
2022-02-10 | $124.96 | $125.19 | $123.90 | $123.92 | $121.87 | 39,583,914 |
2022-02-09 | $125.72 | $126.08 | $125.60 | $125.63 | $123.55 | 19,616,444 |
2022-02-08 | $125.54 | $125.68 | $125.21 | $125.21 | $123.14 | 22,126,115 |
2022-02-07 | $125.33 | $125.81 | $125.20 | $125.68 | $123.60 | 12,756,777 |
2022-02-04 | $125.68 | $125.80 | $125.11 | $125.45 | $123.37 | 26,115,793 |
2022-02-03 | $126.82 | $126.93 | $126.46 | $126.71 | $124.61 | 23,396,815 |
2022-02-02 | $127.94 | $128.30 | $127.61 | $127.74 | $125.62 | 22,644,796 |
2022-02-01 | $127.59 | $127.82 | $127.05 | $127.73 | $125.61 | 17,587,317 |
2022-01-31 | $127.54 | $127.88 | $127.26 | $127.76 | $125.41 | 20,325,087 |
2022-01-28 | $126.86 | $127.75 | $126.85 | $127.70 | $125.35 | 21,294,223 |
2022-01-27 | $127.71 | $128.06 | $127.32 | $127.56 | $125.21 | 22,292,839 |
2022-01-26 | $128.48 | $128.62 | $127.15 | $127.27 | $124.93 | 23,220,799 |
2022-01-25 | $128.48 | $128.80 | $128.09 | $128.14 | $125.78 | 17,247,287 |
2022-01-24 | $128.94 | $129.00 | $128.41 | $128.50 | $126.13 | 22,567,073 |
2022-01-21 | $128.68 | $129.11 | $128.62 | $128.90 | $126.53 | 21,504,723 |
2022-01-20 | $128.29 | $128.50 | $127.93 | $128.06 | $125.70 | 22,915,753 |
2022-01-19 | $128.27 | $128.69 | $128.10 | $128.13 | $125.77 | 15,988,280 |
2022-01-18 | $128.42 | $128.49 | $127.87 | $127.93 | $125.57 | 15,042,349 |
2022-01-14 | $129.71 | $129.73 | $129.10 | $129.16 | $126.78 | 14,308,291 |
2022-01-13 | $130.11 | $130.32 | $129.69 | $130.31 | $127.91 | 13,468,491 |
2022-01-12 | $130.23 | $130.38 | $129.89 | $129.90 | $127.51 | 12,733,153 |
2022-01-11 | $129.61 | $130.08 | $129.48 | $129.99 | $127.60 | 17,219,847 |
2022-01-10 | $129.40 | $129.68 | $129.03 | $129.60 | $127.21 | 14,253,375 |
2022-01-07 | $130.11 | $130.20 | $129.47 | $129.72 | $127.33 | 17,750,844 |
2022-01-06 | $130.18 | $130.48 | $130.00 | $130.28 | $127.88 | 19,336,312 |
2022-01-05 | $131.48 | $131.48 | $130.42 | $130.45 | $128.05 | 16,107,538 |
2022-01-04 | $130.94 | $131.24 | $130.69 | $131.22 | $128.80 | 18,748,077 |
2022-01-03 | $131.78 | $131.79 | $131.11 | $131.11 | $128.69 | 18,199,493 |
2021-12-31 | $132.73 | $133.03 | $132.45 | $132.52 | $130.08 | 8,499,488 |
2021-12-30 | $132.38 | $132.75 | $132.10 | $132.72 | $130.27 | 5,566,952 |
2021-12-29 | $132.38 | $132.51 | $132.00 | $132.19 | $129.75 | 7,263,024 |
2021-12-28 | $133.36 | $133.41 | $132.75 | $132.92 | $130.47 | 6,864,294 |
2021-12-27 | $132.74 | $133.20 | $132.68 | $133.09 | $130.64 | 8,744,170 |
2021-12-23 | $132.77 | $132.82 | $132.42 | $132.70 | $130.26 | 8,401,171 |
2021-12-22 | $132.87 | $132.91 | $132.56 | $132.90 | $130.45 | 7,850,770 |
2021-12-21 | $131.48 | $132.70 | $131.48 | $132.69 | $130.25 | 12,933,300 |
2021-12-20 | $132.77 | $132.91 | $132.35 | $132.43 | $129.99 | 12,931,382 |
2021-12-17 | $132.85 | $133.14 | $132.85 | $133.01 | $130.56 | 8,753,079 |
2021-12-16 | $132.78 | $133.10 | $132.52 | $132.70 | $130.26 | 9,750,195 |
2021-12-15 | $132.37 | $133.03 | $132.32 | $132.96 | $130.26 | 20,585,138 |
2021-12-14 | $133.03 | $133.17 | $132.61 | $132.79 | $130.09 | 17,725,386 |
2021-12-13 | $133.32 | $133.70 | $133.28 | $133.39 | $130.68 | 10,264,235 |
2021-12-10 | $133.29 | $133.33 | $132.73 | $132.79 | $130.09 | 12,792,293 |
2021-12-09 | $132.94 | $133.16 | $132.59 | $132.64 | $129.95 | 12,348,347 |
2021-12-08 | $133.30 | $133.36 | $132.54 | $132.75 | $130.05 | 17,408,004 |
2021-12-07 | $133.64 | $134.07 | $133.48 | $133.64 | $130.93 | 17,338,158 |
2021-12-06 | $134.21 | $134.24 | $133.51 | $133.58 | $130.87 | 25,332,022 |
2021-12-03 | $133.12 | $134.56 | $133.07 | $134.26 | $131.53 | 25,740,104 |
2021-12-02 | $132.87 | $133.23 | $132.60 | $133.15 | $130.45 | 17,305,873 |
2021-12-01 | $132.77 | $132.96 | $132.35 | $132.84 | $130.14 | 18,070,804 |
2021-11-30 | $133.23 | $133.73 | $132.77 | $133.06 | $130.12 | 28,873,419 |
2021-11-29 | $132.14 | $132.87 | $132.05 | $132.77 | $129.84 | 21,231,694 |
2021-11-26 | $132.02 | $132.74 | $131.81 | $132.68 | $129.75 | 14,399,314 |
2021-11-24 | $130.96 | $131.63 | $130.81 | $131.61 | $128.70 | 14,019,912 |
2021-11-23 | $131.61 | $131.70 | $130.98 | $130.98 | $128.09 | 10,987,338 |
2021-11-22 | $132.55 | $132.76 | $131.87 | $131.92 | $129.01 | 13,745,419 |
2021-11-19 | $132.90 | $133.21 | $132.89 | $133.08 | $130.14 | 17,682,911 |
2021-11-18 | $132.19 | $132.69 | $132.19 | $132.58 | $129.65 | 14,086,145 |
2021-11-17 | $131.60 | $132.32 | $131.49 | $132.28 | $129.36 | 14,541,069 |
2021-11-16 | $131.89 | $132.35 | $131.68 | $131.75 | $128.84 | 18,709,451 |
2021-11-15 | $132.85 | $132.90 | $131.96 | $131.97 | $129.06 | 12,353,440 |
2021-11-12 | $133.30 | $133.42 | $132.80 | $132.98 | $130.04 | 11,693,380 |
2021-11-11 | $133.54 | $133.68 | $133.05 | $133.12 | $130.18 | 6,168,960 |
2021-11-10 | $134.67 | $134.69 | $133.25 | $133.50 | $130.55 | 23,397,259 |
2021-11-09 | $135.21 | $135.31 | $134.86 | $134.88 | $131.90 | 17,938,253 |
2021-11-08 | $134.69 | $134.71 | $134.34 | $134.52 | $131.55 | 8,494,187 |
2021-11-05 | $134.34 | $135.00 | $134.22 | $134.83 | $131.85 | 15,840,435 |
2021-11-04 | $133.30 | $134.03 | $133.30 | $133.85 | $130.90 | 20,135,509 |
2021-11-03 | $133.63 | $133.74 | $132.91 | $133.15 | $130.21 | 11,847,701 |
2021-11-02 | $132.98 | $133.57 | $132.98 | $133.49 | $130.54 | 18,047,565 |
2021-11-01 | $132.61 | $133.07 | $132.61 | $132.98 | $130.04 | 11,853,281 |
2021-10-29 | $133.01 | $133.72 | $132.95 | $133.48 | $130.28 | 17,367,822 |
2021-10-28 | $133.71 | $133.88 | $133.29 | $133.55 | $130.34 | 18,514,351 |
2021-10-27 | $133.53 | $134.06 | $133.24 | $133.75 | $130.54 | 15,928,275 |
2021-10-26 | $132.72 | $132.96 | $132.40 | $132.94 | $129.75 | 10,100,628 |
2021-10-25 | $132.30 | $132.64 | $132.26 | $132.37 | $129.19 | 8,206,837 |
2021-10-22 | $132.09 | $132.44 | $131.98 | $132.31 | $129.13 | 13,735,116 |
2021-10-21 | $132.00 | $132.06 | $131.66 | $131.78 | $128.62 | 13,131,004 |
2021-10-20 | $132.31 | $132.51 | $132.03 | $132.06 | $128.89 | 13,810,184 |
2021-10-19 | $132.78 | $132.83 | $132.38 | $132.38 | $129.20 | 12,213,170 |
2021-10-18 | $133.00 | $133.30 | $132.71 | $133.11 | $129.92 | 11,530,285 |
2021-10-15 | $133.21 | $133.28 | $133.00 | $133.22 | $130.02 | 13,131,678 |
2021-10-14 | $133.31 | $133.70 | $133.22 | $133.70 | $130.49 | 15,869,964 |
2021-10-13 | $132.61 | $133.11 | $132.56 | $133.07 | $129.88 | 18,260,307 |
2021-10-12 | $132.09 | $132.45 | $131.84 | $132.40 | $129.22 | 19,870,411 |
2021-10-11 | $131.58 | $131.84 | $131.54 | $131.56 | $128.40 | 4,336,988 |
2021-10-08 | $132.28 | $132.31 | $131.71 | $131.81 | $128.65 | 9,079,400 |
2021-10-07 | $132.72 | $132.82 | $132.38 | $132.42 | $129.24 | 15,805,468 |
2021-10-06 | $133.00 | $133.13 | $132.78 | $133.01 | $129.82 | 13,855,627 |
2021-10-05 | $133.40 | $133.51 | $132.97 | $132.97 | $129.78 | 14,635,373 |
2021-10-04 | $133.43 | $133.67 | $133.25 | $133.52 | $130.32 | 12,931,104 |
2021-10-01 | $133.23 | $133.94 | $133.18 | $133.74 | $130.53 | 21,381,405 |
2021-09-30 | $133.31 | $133.38 | $132.97 | $133.03 | $129.59 | 21,397,067 |
2021-09-29 | $133.78 | $134.07 | $133.25 | $133.38 | $129.93 | 14,956,274 |
2021-09-28 | $134.05 | $134.05 | $133.39 | $133.41 | $129.96 | 19,987,193 |
2021-09-27 | $134.63 | $134.96 | $134.54 | $134.85 | $131.36 | 13,104,120 |
2021-09-24 | $135.06 | $135.15 | $134.78 | $134.92 | $131.43 | 10,797,293 |
2021-09-23 | $135.71 | $135.71 | $135.00 | $135.21 | $131.71 | 14,735,489 |
2021-09-22 | $135.78 | $136.21 | $135.63 | $136.15 | $132.63 | 15,898,188 |
2021-09-21 | $135.80 | $135.89 | $135.67 | $135.77 | $132.26 | 15,834,638 |
2021-09-20 | $135.38 | $135.83 | $135.38 | $135.78 | $132.27 | 17,519,863 |
2021-09-17 | $135.29 | $135.40 | $135.10 | $135.36 | $131.86 | 15,769,645 |
2021-09-16 | $135.45 | $135.74 | $135.37 | $135.66 | $132.15 | 16,282,438 |
2021-09-15 | $135.96 | $136.00 | $135.64 | $135.85 | $132.34 | 14,194,424 |
2021-09-14 | $135.77 | $136.26 | $135.68 | $136.01 | $132.49 | 16,550,293 |
2021-09-13 | $135.57 | $135.78 | $135.54 | $135.60 | $132.09 | 13,159,771 |
2021-09-10 | $135.52 | $135.60 | $135.09 | $135.27 | $131.77 | 10,776,622 |
2021-09-09 | $134.96 | $135.73 | $134.84 | $135.66 | $132.15 | 18,014,194 |
2021-09-08 | $134.58 | $134.88 | $134.40 | $134.78 | $131.29 | 16,045,037 |
2021-09-07 | $134.50 | $134.50 | $134.12 | $134.35 | $130.88 | 14,271,426 |
2021-09-03 | $134.91 | $135.09 | $134.82 | $134.99 | $131.50 | 7,681,262 |
2021-09-02 | $135.37 | $135.48 | $135.20 | $135.48 | $131.98 | 11,822,216 |
2021-09-01 | $135.33 | $135.39 | $134.88 | $135.24 | $131.74 | 16,028,059 |
2021-08-31 | $135.57 | $135.78 | $135.20 | $135.30 | $131.57 | 15,644,698 |
2021-08-30 | $135.25 | $135.66 | $135.22 | $135.61 | $131.87 | 9,119,883 |
2021-08-27 | $134.78 | $135.43 | $134.58 | $135.38 | $131.65 | 11,670,016 |
2021-08-26 | $134.83 | $134.85 | $134.45 | $134.63 | $130.92 | 14,673,650 |
2021-08-25 | $135.02 | $135.13 | $134.51 | $134.67 | $130.96 | 15,533,629 |
2021-08-24 | $135.20 | $135.30 | $134.91 | $135.02 | $131.30 | 13,782,973 |
2021-08-23 | $135.33 | $135.46 | $135.20 | $135.33 | $131.60 | 12,064,319 |
2021-08-20 | $135.29 | $135.39 | $135.05 | $135.23 | $131.51 | 10,782,108 |
2021-08-19 | $135.04 | $135.25 | $134.84 | $135.14 | $131.42 | 15,681,567 |
2021-08-18 | $134.93 | $135.11 | $134.60 | $134.83 | $131.12 | 9,134,583 |
2021-08-17 | $134.94 | $135.13 | $134.83 | $134.92 | $131.20 | 15,055,867 |
2021-08-16 | $135.41 | $135.66 | $135.13 | $135.16 | $131.44 | 15,203,034 |
2021-08-13 | $134.51 | $135.12 | $134.40 | $135.08 | $131.36 | 17,776,147 |
2021-08-12 | $134.00 | $134.21 | $133.87 | $134.18 | $130.48 | 14,593,178 |
2021-08-11 | $133.78 | $134.33 | $133.57 | $133.99 | $130.30 | 15,902,188 |
2021-08-10 | $134.24 | $134.25 | $133.78 | $133.78 | $130.10 | 12,103,790 |
2021-08-09 | $134.69 | $134.81 | $134.08 | $134.08 | $130.39 | 14,166,739 |
2021-08-06 | $134.99 | $135.16 | $134.64 | $134.66 | $130.95 | 8,641,528 |
2021-08-05 | $136.11 | $136.14 | $135.74 | $135.77 | $132.03 | 13,960,881 |
2021-08-04 | $136.62 | $136.78 | $135.72 | $136.33 | $132.58 | 14,426,163 |
2021-08-03 | $136.19 | $136.40 | $136.14 | $136.30 | $132.55 | 13,121,742 |
2021-08-02 | $135.92 | $136.51 | $135.85 | $136.16 | $132.41 | 12,042,708 |
2021-07-30 | $135.96 | $136.18 | $135.93 | $136.01 | $132.03 | 11,148,082 |
2021-07-29 | $135.88 | $136.01 | $135.77 | $135.90 | $131.92 | 15,826,803 |
2021-07-28 | $135.76 | $136.30 | $135.63 | $136.29 | $132.30 | 12,225,669 |
2021-07-27 | $135.94 | $136.05 | $135.67 | $136.05 | $132.07 | 10,506,062 |
2021-07-26 | $135.89 | $135.89 | $135.38 | $135.47 | $131.50 | 8,684,605 |
2021-07-23 | $135.30 | $135.78 | $135.25 | $135.77 | $131.80 | 11,455,313 |
2021-07-22 | $135.38 | $135.90 | $135.27 | $135.83 | $131.85 | 6,075,016 |
2021-07-21 | $135.24 | $135.44 | $135.03 | $135.27 | $131.31 | 22,384,974 |
2021-07-20 | $136.37 | $136.54 | $135.57 | $135.75 | $131.78 | 24,764,832 |
2021-07-19 | $135.65 | $136.08 | $135.59 | $135.94 | $131.96 | 21,808,517 |
2021-07-16 | $134.80 | $135.13 | $134.80 | $134.97 | $131.02 | 9,624,562 |
2021-07-15 | $135.22 | $135.29 | $134.77 | $135.16 | $131.20 | 15,859,129 |
2021-07-14 | $134.63 | $134.90 | $134.62 | $134.87 | $130.92 | 14,420,108 |
2021-07-13 | $134.90 | $134.96 | $134.03 | $134.25 | $130.32 | 19,922,433 |
2021-07-12 | $134.95 | $135.02 | $134.65 | $134.75 | $130.80 | 12,577,252 |
2021-07-09 | $134.80 | $134.88 | $134.72 | $134.82 | $130.87 | 13,192,614 |
2021-07-08 | $135.27 | $135.60 | $135.16 | $135.39 | $131.43 | 17,494,936 |
2021-07-07 | $135.13 | $135.50 | $134.98 | $135.32 | $131.36 | 16,902,421 |
2021-07-06 | $134.53 | $135.18 | $134.53 | $134.86 | $130.91 | 11,499,912 |
2021-07-02 | $134.03 | $134.38 | $133.95 | $134.37 | $130.44 | 6,896,231 |
2021-07-01 | $134.05 | $134.16 | $133.74 | $133.99 | $130.07 | 11,062,656 |
2021-06-30 | $134.43 | $134.62 | $134.27 | $134.36 | $130.18 | 17,381,485 |
2021-06-29 | $133.81 | $134.22 | $133.77 | $134.21 | $130.04 | 11,194,380 |
2021-06-28 | $133.80 | $134.12 | $133.76 | $134.05 | $129.88 | 12,359,923 |
2021-06-25 | $133.84 | $133.93 | $133.14 | $133.48 | $129.33 | 10,981,629 |
2021-06-24 | $133.70 | $133.88 | $133.64 | $133.83 | $129.67 | 8,241,264 |
2021-06-23 | $133.59 | $133.80 | $133.45 | $133.57 | $129.42 | 12,519,110 |
2021-06-22 | $133.13 | $133.79 | $133.11 | $133.78 | $129.62 | 12,098,357 |
2021-06-21 | $133.75 | $133.92 | $133.47 | $133.56 | $129.41 | 22,491,962 |
2021-06-18 | $133.89 | $134.57 | $133.77 | $134.34 | $130.16 | 21,169,711 |
2021-06-17 | $133.22 | $134.26 | $133.22 | $133.64 | $129.48 | 22,735,768 |
2021-06-16 | $133.44 | $133.71 | $132.53 | $132.90 | $128.77 | 22,441,470 |
2021-06-15 | $133.06 | $133.32 | $132.96 | $133.28 | $129.13 | 17,848,179 |
2021-06-14 | $133.49 | $133.51 | $133.00 | $133.18 | $129.04 | 8,327,233 |
2021-06-11 | $133.67 | $133.80 | $133.43 | $133.67 | $129.51 | 12,707,031 |
2021-06-10 | $132.74 | $133.57 | $132.64 | $133.56 | $129.41 | 16,424,149 |
2021-06-09 | $132.98 | $133.16 | $132.78 | $132.96 | $128.82 | 12,152,185 |
2021-06-08 | $132.32 | $132.53 | $132.32 | $132.48 | $128.36 | 10,626,817 |
2021-06-07 | $131.97 | $132.05 | $131.86 | $131.98 | $127.87 | 5,000,052 |
2021-06-04 | $131.59 | $132.10 | $131.54 | $132.09 | $127.98 | 11,427,268 |
2021-06-03 | $131.30 | $131.39 | $131.13 | $131.16 | $127.08 | 10,028,141 |
2021-06-02 | $131.56 | $131.76 | $131.55 | $131.68 | $127.58 | 8,140,395 |
2021-06-01 | $131.44 | $131.50 | $131.11 | $131.47 | $127.38 | 6,390,641 |
2021-05-28 | $131.69 | $132.06 | $131.66 | $131.71 | $127.36 | 10,432,408 |
2021-05-27 | $131.81 | $131.83 | $131.02 | $131.60 | $127.26 | 15,033,006 |
2021-05-26 | $131.88 | $132.13 | $131.74 | $132.00 | $127.64 | 28,568,481 |
2021-05-25 | $131.68 | $132.11 | $131.66 | $132.07 | $127.71 | 11,427,984 |
2021-05-24 | $131.50 | $131.65 | $131.36 | $131.58 | $127.24 | 5,756,406 |
2021-05-21 | $131.32 | $131.42 | $131.09 | $131.22 | $126.89 | 7,826,209 |
2021-05-20 | $130.64 | $131.17 | $130.64 | $131.13 | $126.80 | 10,498,137 |
2021-05-19 | $130.36 | $130.68 | $129.98 | $130.24 | $125.94 | 20,069,580 |
2021-05-18 | $130.67 | $130.73 | $130.45 | $130.47 | $126.17 | 8,835,329 |
2021-05-17 | $131.05 | $131.06 | $130.82 | $130.90 | $126.58 | 6,001,588 |
2021-05-14 | $130.82 | $131.08 | $130.67 | $131.05 | $126.73 | 8,987,246 |
2021-05-13 | $130.13 | $130.55 | $130.13 | $130.34 | $126.04 | 9,508,186 |
2021-05-12 | $130.13 | $130.31 | $129.78 | $129.85 | $125.57 | 12,569,906 |
2021-05-11 | $130.54 | $130.79 | $130.42 | $130.56 | $126.25 | 12,179,353 |
2021-05-10 | $131.52 | $131.77 | $131.03 | $131.04 | $126.72 | 9,704,980 |
2021-05-07 | $132.08 | $132.34 | $131.53 | $131.75 | $127.40 | 11,267,323 |
2021-05-06 | $131.50 | $131.76 | $131.37 | $131.70 | $127.35 | 9,383,635 |
2021-05-05 | $131.12 | $131.50 | $131.12 | $131.45 | $127.11 | 5,722,300 |
2021-05-04 | $131.48 | $131.61 | $131.09 | $131.29 | $126.96 | 14,006,842 |
2021-05-03 | $131.13 | $131.43 | $130.87 | $131.21 | $126.88 | 9,029,974 |
2021-04-30 | $130.96 | $131.24 | $130.87 | $131.15 | $126.58 | 11,860,238 |
2021-04-29 | $130.67 | $130.93 | $130.36 | $130.88 | $126.32 | 11,697,274 |
2021-04-28 | $131.01 | $131.11 | $130.58 | $131.04 | $126.47 | 15,731,055 |
2021-04-27 | $131.60 | $131.64 | $131.02 | $131.02 | $126.45 | 10,418,203 |
2021-04-26 | $131.70 | $131.88 | $131.59 | $131.61 | $127.02 | 10,915,235 |
2021-04-23 | $131.72 | $131.89 | $131.49 | $131.67 | $127.08 | 15,221,710 |
2021-04-22 | $131.55 | $131.67 | $131.27 | $131.56 | $126.97 | 16,487,139 |
2021-04-21 | $131.06 | $131.43 | $130.90 | $131.43 | $126.85 | 10,473,583 |
2021-04-20 | $130.69 | $131.19 | $130.65 | $130.98 | $126.41 | 11,996,242 |
2021-04-19 | $130.78 | $130.90 | $130.63 | $130.73 | $126.17 | 10,868,231 |
2021-04-16 | $131.28 | $131.68 | $131.05 | $131.07 | $126.50 | 21,100,234 |
2021-04-15 | $131.66 | $132.32 | $131.65 | $131.97 | $127.37 | 17,234,360 |
2021-04-14 | $131.16 | $131.29 | $130.94 | $131.16 | $126.59 | 10,219,318 |
2021-04-13 | $130.61 | $131.35 | $130.56 | $131.34 | $126.76 | 9,582,185 |
2021-04-12 | $130.70 | $130.77 | $130.52 | $130.76 | $126.20 | 10,579,796 |
2021-04-09 | $130.64 | $131.10 | $130.54 | $130.79 | $126.23 | 7,568,296 |
2021-04-08 | $130.75 | $131.08 | $130.67 | $131.06 | $126.49 | 7,452,813 |
2021-04-07 | $130.79 | $130.92 | $130.41 | $130.58 | $126.03 | 10,976,494 |
2021-04-06 | $130.16 | $130.88 | $130.16 | $130.84 | $126.28 | 15,762,032 |
2021-04-05 | $130.19 | $130.30 | $129.92 | $129.97 | $125.44 | 17,015,543 |
2021-04-01 | $130.46 | $130.65 | $130.15 | $130.61 | $126.06 | 16,390,890 |
2021-03-31 | $129.91 | $130.38 | $129.83 | $130.05 | $125.27 | 23,764,639 |
2021-03-30 | $129.26 | $129.79 | $128.98 | $129.71 | $124.94 | 20,219,323 |
2021-03-29 | $129.67 | $129.71 | $129.11 | $129.31 | $124.56 | 11,279,886 |
2021-03-26 | $129.45 | $129.82 | $129.33 | $129.62 | $124.86 | 14,315,002 |
2021-03-25 | $129.93 | $130.02 | $129.45 | $129.71 | $124.94 | 12,945,956 |
2021-03-24 | $129.21 | $129.92 | $129.21 | $129.86 | $125.09 | 13,435,366 |
2021-03-23 | $129.09 | $129.59 | $129.09 | $129.47 | $124.71 | 32,228,004 |
2021-03-22 | $129.06 | $129.46 | $128.93 | $129.09 | $124.35 | 16,677,225 |
2021-03-19 | $128.43 | $128.72 | $128.24 | $128.63 | $123.90 | 19,776,137 |
2021-03-18 | $128.01 | $128.62 | $127.91 | $128.44 | $123.72 | 21,368,800 |
2021-03-17 | $128.48 | $129.46 | $128.31 | $129.18 | $124.43 | 19,086,148 |
2021-03-16 | $129.21 | $129.39 | $128.87 | $129.06 | $124.32 | 11,356,872 |
2021-03-15 | $128.83 | $129.28 | $128.83 | $129.15 | $124.40 | 10,222,167 |
2021-03-12 | $129.13 | $129.29 | $128.66 | $128.71 | $123.98 | 14,352,044 |
2021-03-11 | $130.29 | $130.55 | $130.06 | $130.21 | $125.43 | 20,622,122 |
2021-03-10 | $129.71 | $130.29 | $129.71 | $130.13 | $125.35 | 19,440,396 |
2021-03-09 | $129.21 | $129.62 | $129.16 | $129.52 | $124.76 | 21,900,250 |
2021-03-08 | $129.53 | $129.62 | $128.53 | $128.55 | $123.83 | 15,029,167 |
2021-03-05 | $129.59 | $129.93 | $129.27 | $129.76 | $124.99 | 23,789,392 |
2021-03-04 | $131.05 | $131.16 | $129.81 | $129.93 | $125.16 | 21,771,803 |
2021-03-03 | $131.29 | $131.85 | $130.94 | $131.00 | $126.19 | 24,043,346 |
2021-03-02 | $132.10 | $132.11 | $131.77 | $131.98 | $127.13 | 13,633,420 |
2021-03-01 | $131.64 | $132.17 | $131.64 | $132.13 | $127.28 | 23,890,795 |
2021-02-26 | $131.44 | $132.32 | $130.99 | $132.27 | $127.15 | 22,981,225 |
2021-02-25 | $131.73 | $131.91 | $129.78 | $130.54 | $125.49 | 34,752,949 |
2021-02-24 | $131.64 | $132.67 | $131.35 | $132.64 | $127.51 | 18,120,057 |
2021-02-23 | $131.91 | $132.47 | $131.76 | $132.44 | $127.31 | 23,482,689 |
2021-02-22 | $132.94 | $133.22 | $132.25 | $132.34 | $127.22 | 15,750,331 |
2021-02-19 | $133.79 | $133.90 | $133.15 | $133.17 | $128.02 | 13,678,471 |
2021-02-18 | $134.13 | $134.36 | $133.84 | $134.14 | $128.95 | 15,414,084 |
2021-02-17 | $134.34 | $134.43 | $134.03 | $134.40 | $129.20 | 16,102,354 |
2021-02-16 | $134.02 | $134.29 | $133.71 | $133.73 | $128.55 | 21,429,305 |
2021-02-12 | $134.61 | $134.94 | $134.57 | $134.68 | $129.47 | 13,717,104 |
2021-02-11 | $135.54 | $135.56 | $135.04 | $135.12 | $129.89 | 9,241,061 |
2021-02-10 | $135.38 | $135.55 | $135.29 | $135.48 | $130.24 | 9,161,367 |
2021-02-09 | $135.47 | $135.49 | $134.88 | $135.16 | $129.93 | 10,572,340 |
2021-02-08 | $134.93 | $135.41 | $134.87 | $135.37 | $130.13 | 13,460,322 |
2021-02-05 | $135.24 | $135.38 | $134.72 | $134.79 | $129.57 | 12,016,337 |
2021-02-04 | $134.81 | $135.22 | $134.63 | $135.15 | $129.92 | 10,689,561 |
2021-02-03 | $135.00 | $135.08 | $134.87 | $134.92 | $129.70 | 13,189,647 |
2021-02-02 | $135.21 | $135.36 | $135.04 | $135.24 | $130.01 | 12,661,340 |
2021-02-01 | $135.37 | $135.70 | $135.31 | $135.60 | $130.35 | 10,682,297 |
2021-01-29 | $135.42 | $135.90 | $134.96 | $135.60 | $130.10 | 18,131,561 |
2021-01-28 | $136.04 | $136.18 | $135.76 | $135.81 | $130.30 | 16,896,866 |
2021-01-27 | $136.42 | $136.44 | $135.98 | $136.03 | $130.51 | 13,822,682 |
2021-01-26 | $136.02 | $136.45 | $135.96 | $136.27 | $130.74 | 11,926,933 |
2021-01-25 | $135.95 | $136.37 | $135.93 | $136.28 | $130.75 | 14,603,692 |
2021-01-22 | $135.76 | $135.91 | $135.61 | $135.70 | $130.19 | 15,998,762 |
2021-01-21 | $135.77 | $135.93 | $135.60 | $135.80 | $130.29 | 25,084,339 |
2021-01-20 | $136.35 | $136.51 | $136.27 | $136.34 | $130.81 | 12,218,521 |
2021-01-19 | $136.09 | $136.48 | $136.05 | $136.38 | $130.84 | 12,807,581 |
2021-01-15 | $136.24 | $136.51 | $136.04 | $136.14 | $130.61 | 13,680,770 |
2021-01-14 | $136.55 | $136.63 | $135.84 | $135.93 | $130.41 | 22,050,507 |
2021-01-13 | $135.76 | $136.64 | $135.73 | $136.52 | $130.98 | 16,490,690 |
2021-01-12 | $135.11 | $135.54 | $134.74 | $135.47 | $129.97 | 16,491,153 |
2021-01-11 | $135.49 | $135.49 | $135.17 | $135.18 | $129.69 | 7,567,669 |
2021-01-08 | $135.78 | $135.89 | $135.45 | $135.76 | $130.25 | 13,341,444 |
2021-01-07 | $135.56 | $135.95 | $135.54 | $135.86 | $130.35 | 11,886,103 |
2021-01-06 | $135.78 | $135.98 | $135.40 | $135.88 | $130.36 | 19,136,594 |
2021-01-05 | $137.06 | $137.06 | $136.55 | $136.99 | $131.43 | 16,294,445 |
2021-01-04 | $137.89 | $137.89 | $137.38 | $137.43 | $131.85 | 14,891,417 |
2020-12-31 | $138.04 | $138.22 | $137.96 | $138.13 | $132.52 | 6,932,337 |
2020-12-30 | $137.89 | $138.11 | $137.79 | $138.10 | $132.49 | 5,343,075 |
2020-12-29 | $137.61 | $137.93 | $137.60 | $137.92 | $132.32 | 6,581,765 |
2020-12-28 | $137.57 | $137.90 | $137.50 | $137.86 | $132.26 | 6,277,150 |
2020-12-24 | $137.48 | $137.83 | $137.48 | $137.77 | $132.18 | 3,397,020 |
2020-12-23 | $136.92 | $137.32 | $136.65 | $137.30 | $131.73 | 7,553,144 |
2020-12-22 | $137.19 | $137.29 | $136.99 | $137.27 | $131.70 | 10,226,790 |
2020-12-21 | $137.13 | $137.14 | $136.67 | $136.89 | $131.33 | 11,925,031 |
2020-12-18 | $137.48 | $137.52 | $137.01 | $137.16 | $131.59 | 8,781,940 |
2020-12-17 | $137.52 | $137.58 | $136.97 | $137.26 | $131.69 | 12,338,840 |
2020-12-16 | $137.17 | $137.61 | $136.88 | $137.34 | $131.50 | 12,326,045 |
2020-12-15 | $137.17 | $137.48 | $137.09 | $137.45 | $131.60 | 12,254,538 |
2020-12-14 | $136.98 | $137.32 | $136.87 | $137.18 | $131.34 | 8,004,035 |
2020-12-11 | $137.14 | $137.31 | $136.92 | $137.28 | $131.44 | 9,022,995 |
2020-12-10 | $136.57 | $137.16 | $136.56 | $137.14 | $131.31 | 13,527,558 |
2020-12-09 | $136.60 | $136.60 | $136.12 | $136.46 | $130.65 | 20,824,700 |
2020-12-08 | $137.37 | $137.45 | $136.90 | $136.96 | $131.13 | 12,797,669 |
2020-12-07 | $137.34 | $137.49 | $137.07 | $137.12 | $131.29 | 16,697,447 |
2020-12-04 | $137.14 | $137.34 | $136.84 | $137.00 | $131.17 | 12,521,215 |
2020-12-03 | $137.65 | $138.03 | $137.48 | $137.76 | $131.90 | 18,888,672 |
2020-12-02 | $137.46 | $137.50 | $136.98 | $137.22 | $131.38 | 15,637,738 |
2020-12-01 | $138.05 | $138.27 | $137.48 | $137.68 | $131.82 | 18,840,675 |
2020-11-30 | $138.10 | $138.52 | $137.95 | $138.48 | $132.32 | 11,856,166 |
2020-11-27 | $137.82 | $138.07 | $137.75 | $138.00 | $131.86 | 3,404,832 |
2020-11-25 | $137.60 | $137.63 | $137.38 | $137.51 | $131.40 | 6,709,831 |
2020-11-24 | $137.70 | $137.78 | $137.40 | $137.43 | $131.32 | 9,976,359 |
2020-11-23 | $137.67 | $137.81 | $137.55 | $137.74 | $131.62 | 8,648,510 |
2020-11-20 | $137.40 | $137.75 | $137.17 | $137.57 | $131.45 | 18,308,635 |
2020-11-19 | $137.20 | $137.85 | $137.11 | $137.69 | $131.57 | 16,107,790 |
2020-11-18 | $136.84 | $137.08 | $136.78 | $136.93 | $130.84 | 11,878,355 |
2020-11-17 | $136.39 | $136.76 | $136.26 | $136.64 | $130.56 | 11,832,349 |
2020-11-16 | $135.80 | $136.25 | $135.73 | $136.20 | $130.14 | 12,742,850 |
2020-11-13 | $135.77 | $135.94 | $135.62 | $135.76 | $129.72 | 8,258,122 |
2020-11-12 | $135.18 | $135.60 | $135.07 | $135.60 | $129.57 | 16,891,516 |
2020-11-11 | $135.00 | $135.09 | $134.71 | $135.06 | $129.05 | 3,763,335 |
2020-11-10 | $134.82 | $135.37 | $134.77 | $134.81 | $128.82 | 18,849,778 |
2020-11-09 | $136.19 | $136.30 | $135.14 | $135.16 | $129.15 | 21,273,929 |
2020-11-06 | $136.27 | $136.33 | $135.94 | $136.19 | $130.13 | 11,775,954 |
2020-11-05 | $136.54 | $136.82 | $136.35 | $136.62 | $130.55 | 14,349,871 |
2020-11-04 | $135.61 | $136.23 | $135.56 | $136.11 | $130.06 | 20,019,572 |
2020-11-03 | $133.91 | $134.14 | $133.78 | $134.10 | $128.14 | 11,661,912 |
2020-11-02 | $133.96 | $134.25 | $133.88 | $133.97 | $128.01 | 18,496,389 |
2020-10-30 | $134.27 | $134.54 | $133.72 | $133.73 | $127.52 | 19,875,660 |
2020-10-29 | $134.80 | $134.80 | $134.08 | $134.43 | $128.18 | 14,744,561 |
2020-10-28 | $135.41 | $135.48 | $134.74 | $134.78 | $128.52 | 13,578,304 |
2020-10-27 | $135.07 | $135.46 | $135.01 | $135.45 | $129.16 | 7,023,753 |
2020-10-26 | $134.78 | $135.01 | $134.72 | $134.90 | $128.63 | 9,776,567 |
2020-10-23 | $134.31 | $134.73 | $134.30 | $134.62 | $128.36 | 12,010,815 |
2020-10-22 | $134.50 | $134.54 | $134.16 | $134.28 | $128.04 | 9,661,795 |
2020-10-21 | $134.59 | $134.88 | $134.54 | $134.58 | $128.33 | 8,890,069 |
2020-10-20 | $134.98 | $135.01 | $134.77 | $134.80 | $128.54 | 13,413,433 |
2020-10-19 | $135.25 | $135.32 | $135.01 | $135.08 | $128.80 | 8,634,524 |
2020-10-16 | $135.51 | $135.87 | $135.32 | $135.34 | $129.05 | 8,742,433 |
2020-10-15 | $135.70 | $135.76 | $135.49 | $135.57 | $129.27 | 13,255,883 |
2020-10-14 | $135.79 | $135.90 | $135.50 | $135.71 | $129.40 | 12,994,643 |
2020-10-13 | $135.67 | $135.79 | $135.39 | $135.58 | $129.28 | 9,228,233 |
2020-10-12 | $135.11 | $135.75 | $135.10 | $135.71 | $129.40 | 5,465,387 |
2020-10-09 | $134.52 | $134.98 | $134.45 | $134.93 | $128.66 | 9,979,739 |
2020-10-08 | $134.66 | $134.85 | $134.51 | $134.62 | $128.36 | 12,101,948 |
2020-10-07 | $134.26 | $134.74 | $134.11 | $134.29 | $128.05 | 14,745,582 |
2020-10-06 | $134.45 | $134.95 | $133.95 | $134.25 | $128.01 | 22,370,643 |
2020-10-05 | $134.49 | $134.76 | $134.32 | $134.36 | $128.12 | 10,078,674 |
2020-10-02 | $134.66 | $134.89 | $134.40 | $134.81 | $128.54 | 10,829,596 |
2020-10-01 | $134.26 | $134.93 | $134.21 | $134.79 | $128.53 | 12,642,650 |
2020-09-30 | $134.65 | $134.79 | $134.42 | $134.71 | $128.17 | 11,634,665 |
2020-09-29 | $135.06 | $135.18 | $134.71 | $134.73 | $128.19 | 8,428,623 |
2020-09-28 | $134.52 | $134.92 | $134.39 | $134.90 | $128.35 | 8,579,799 |
2020-09-25 | $134.28 | $134.45 | $134.04 | $134.22 | $127.70 | 9,793,104 |
2020-09-24 | $134.68 | $134.81 | $134.23 | $134.36 | $127.84 | 20,595,030 |
2020-09-23 | $135.66 | $135.73 | $134.62 | $134.70 | $128.16 | 17,759,951 |
2020-09-22 | $135.71 | $135.80 | $135.52 | $135.68 | $129.09 | 8,295,968 |
2020-09-21 | $135.97 | $135.97 | $135.47 | $135.60 | $129.02 | 12,081,124 |
2020-09-18 | $136.06 | $136.12 | $135.69 | $135.73 | $129.14 | 9,967,982 |
2020-09-17 | $136.27 | $136.30 | $135.79 | $135.98 | $129.38 | 12,190,385 |
2020-09-16 | $136.17 | $136.27 | $135.76 | $135.95 | $129.35 | 8,868,226 |
2020-09-15 | $135.74 | $135.99 | $135.73 | $135.86 | $129.26 | 9,388,467 |
2020-09-14 | $135.60 | $135.98 | $135.58 | $135.71 | $129.12 | 13,896,228 |
2020-09-11 | $135.33 | $135.60 | $135.18 | $135.37 | $128.80 | 9,772,962 |
2020-09-10 | $135.05 | $135.42 | $134.88 | $135.27 | $128.70 | 12,624,759 |
2020-09-09 | $135.11 | $135.69 | $135.01 | $135.17 | $128.61 | 11,639,957 |
2020-09-08 | $135.14 | $135.43 | $134.99 | $135.08 | $128.52 | 13,932,305 |
2020-09-04 | $136.01 | $136.12 | $134.87 | $134.95 | $128.40 | 13,177,975 |
2020-09-03 | $136.87 | $136.90 | $136.33 | $136.40 | $129.78 | 16,452,801 |
2020-09-02 | $136.05 | $136.81 | $136.00 | $136.70 | $130.06 | 14,236,647 |
2020-09-01 | $135.25 | $136.20 | $135.10 | $136.16 | $129.55 | 13,289,882 |
2020-08-31 | $135.12 | $135.79 | $135.06 | $135.60 | $128.74 | 11,873,982 |
2020-08-28 | $134.83 | $135.07 | $134.62 | $135.00 | $128.17 | 7,907,472 |
2020-08-27 | $135.86 | $135.89 | $134.56 | $134.59 | $127.78 | 12,251,098 |
2020-08-26 | $135.40 | $135.68 | $135.13 | $135.67 | $128.80 | 6,259,006 |
2020-08-25 | $135.71 | $136.00 | $135.23 | $135.62 | $128.76 | 12,191,074 |
2020-08-24 | $136.46 | $136.67 | $136.12 | $136.21 | $129.32 | 13,093,523 |
2020-08-21 | $136.28 | $136.49 | $135.98 | $136.45 | $129.54 | 6,353,926 |
2020-08-20 | $136.24 | $136.35 | $136.02 | $136.20 | $129.31 | 12,065,251 |
2020-08-19 | $136.28 | $136.35 | $135.60 | $135.72 | $128.85 | 12,168,689 |
2020-08-18 | $135.86 | $136.24 | $135.74 | $136.08 | $129.19 | 12,198,037 |
2020-08-17 | $135.75 | $135.92 | $135.57 | $135.69 | $128.82 | 9,520,752 |
2020-08-14 | $135.85 | $136.12 | $135.28 | $135.41 | $128.56 | 12,409,377 |
2020-08-13 | $137.15 | $137.23 | $135.75 | $136.01 | $129.13 | 20,754,788 |
2020-08-12 | $137.50 | $137.73 | $137.10 | $137.25 | $130.30 | 11,902,608 |
2020-08-11 | $138.00 | $138.09 | $137.49 | $137.59 | $130.63 | 12,870,521 |
2020-08-10 | $138.98 | $138.99 | $138.41 | $138.46 | $131.45 | 6,137,147 |
2020-08-07 | $139.29 | $139.38 | $138.72 | $138.76 | $131.74 | 7,405,328 |
2020-08-06 | $138.99 | $139.26 | $138.93 | $139.15 | $132.11 | 8,067,832 |
2020-08-05 | $138.54 | $138.80 | $138.43 | $138.56 | $131.55 | 11,601,952 |
2020-08-04 | $138.49 | $138.75 | $138.41 | $138.75 | $131.73 | 10,101,937 |
2020-08-03 | $137.95 | $138.34 | $137.81 | $138.24 | $131.24 | 10,916,285 |
2020-07-31 | $138.14 | $138.46 | $137.93 | $138.35 | $131.07 | 11,788,727 |
2020-07-30 | $138.23 | $138.31 | $137.96 | $138.16 | $130.89 | 8,939,909 |
2020-07-29 | $137.69 | $138.31 | $137.57 | $138.31 | $131.03 | 7,625,173 |
2020-07-28 | $137.92 | $137.99 | $137.51 | $137.56 | $130.32 | 12,922,615 |
2020-07-27 | $138.19 | $138.29 | $137.61 | $137.70 | $130.45 | 6,347,615 |
2020-07-24 | $138.17 | $138.39 | $137.95 | $138.12 | $130.85 | 9,106,546 |
2020-07-23 | $138.47 | $138.52 | $138.17 | $138.43 | $131.14 | 9,544,263 |
2020-07-22 | $138.28 | $138.34 | $138.10 | $138.33 | $131.05 | 6,229,892 |
2020-07-21 | $137.92 | $138.10 | $137.78 | $137.88 | $130.62 | 7,712,339 |
2020-07-20 | $137.62 | $137.70 | $137.40 | $137.70 | $130.45 | 7,462,313 |
2020-07-17 | $137.32 | $137.41 | $136.94 | $137.32 | $130.09 | 6,078,383 |
2020-07-16 | $136.72 | $137.03 | $136.60 | $136.95 | $129.74 | 7,761,820 |
2020-07-15 | $136.48 | $136.58 | $136.24 | $136.57 | $129.38 | 8,815,620 |
2020-07-14 | $135.85 | $136.44 | $135.80 | $136.30 | $129.13 | 12,505,600 |
2020-07-13 | $135.89 | $136.08 | $135.43 | $135.51 | $128.38 | 22,457,257 |
2020-07-10 | $136.31 | $136.42 | $135.68 | $135.87 | $128.72 | 9,043,070 |
2020-07-09 | $135.64 | $136.25 | $135.42 | $136.12 | $128.96 | 9,808,983 |
2020-07-08 | $135.67 | $135.71 | $135.23 | $135.36 | $128.24 | 10,033,100 |
2020-07-07 | $135.40 | $135.68 | $135.23 | $135.58 | $128.44 | 11,645,100 |
2020-07-06 | $135.16 | $135.51 | $134.96 | $135.40 | $128.27 | 12,706,800 |
2020-07-02 | $134.96 | $135.11 | $134.79 | $135.05 | $127.94 | 9,733,136 |
2020-07-01 | $134.15 | $134.94 | $133.88 | $134.72 | $127.63 | 11,872,535 |
2020-06-30 | $134.31 | $134.53 | $133.82 | $134.50 | $127.13 | 11,598,978 |
2020-06-29 | $133.51 | $134.12 | $133.18 | $134.12 | $126.77 | 10,954,606 |
2020-06-26 | $133.40 | $133.60 | $133.15 | $133.50 | $126.18 | 7,304,877 |
2020-06-25 | $133.37 | $133.49 | $133.08 | $133.38 | $126.07 | 19,115,283 |
2020-06-24 | $133.34 | $133.40 | $132.70 | $133.24 | $125.94 | 12,357,271 |
2020-06-23 | $133.70 | $134.07 | $133.56 | $133.61 | $126.29 | 9,381,306 |
2020-06-22 | $133.99 | $134.31 | $133.60 | $133.86 | $126.52 | 10,134,038 |
2020-06-19 | $133.96 | $134.20 | $133.63 | $133.99 | $126.65 | 13,741,428 |
2020-06-18 | $133.62 | $133.92 | $133.36 | $133.89 | $126.55 | 9,306,610 |
2020-06-17 | $134.00 | $134.11 | $132.81 | $133.59 | $126.27 | 20,132,870 |
2020-06-16 | $134.89 | $134.90 | $133.48 | $133.85 | $126.51 | 16,299,518 |
2020-06-15 | $131.89 | $134.83 | $131.82 | $134.22 | $126.86 | 24,006,247 |
2020-06-12 | $132.73 | $132.97 | $131.79 | $132.34 | $125.09 | 16,202,831 |
2020-06-11 | $132.59 | $132.81 | $131.13 | $131.70 | $124.48 | 28,279,575 |
2020-06-10 | $132.66 | $133.51 | $132.10 | $133.29 | $125.98 | 16,866,238 |
2020-06-09 | $132.77 | $132.85 | $132.35 | $132.42 | $125.16 | 17,982,197 |
2020-06-08 | $132.49 | $132.92 | $132.31 | $132.70 | $125.43 | 15,872,058 |
2020-06-05 | $132.09 | $132.45 | $131.50 | $132.26 | $125.01 | 22,147,361 |
2020-06-04 | $132.14 | $132.30 | $131.50 | $131.58 | $124.37 | 9,777,423 |
2020-06-03 | $132.07 | $132.28 | $131.60 | $131.98 | $124.75 | 15,198,179 |
2020-06-02 | $131.82 | $132.31 | $131.73 | $132.06 | $124.82 | 11,585,434 |
2020-06-01 | $131.40 | $131.65 | $131.25 | $131.64 | $124.42 | 15,415,546 |
2020-05-29 | $131.36 | $132.04 | $131.16 | $132.02 | $124.48 | 14,092,533 |
2020-05-28 | $130.93 | $131.38 | $130.60 | $131.17 | $123.68 | 12,360,948 |
2020-05-27 | $130.93 | $131.11 | $130.70 | $131.06 | $123.57 | 10,204,499 |
2020-05-26 | $130.92 | $131.15 | $130.47 | $130.52 | $123.07 | 12,864,915 |
2020-05-22 | $130.72 | $130.98 | $130.52 | $130.70 | $123.23 | 12,546,914 |
2020-05-21 | $130.99 | $131.00 | $130.55 | $130.70 | $123.23 | 11,059,346 |
2020-05-20 | $129.76 | $130.86 | $129.65 | $130.80 | $123.33 | 15,068,191 |
2020-05-19 | $129.33 | $129.66 | $128.90 | $129.38 | $121.99 | 13,528,978 |
2020-05-18 | $128.86 | $130.00 | $128.86 | $129.28 | $121.90 | 15,298,976 |
2020-05-15 | $128.10 | $128.61 | $127.97 | $128.55 | $121.21 | 17,987,448 |
2020-05-14 | $127.50 | $128.12 | $127.00 | $128.10 | $120.78 | 16,978,330 |
2020-05-13 | $127.29 | $127.56 | $126.94 | $127.05 | $119.79 | 13,403,321 |
2020-05-12 | $127.17 | $127.20 | $126.19 | $126.76 | $119.52 | 18,759,951 |
2020-05-11 | $126.38 | $126.53 | $125.52 | $125.55 | $118.38 | 12,334,982 |
2020-05-08 | $126.82 | $127.08 | $126.37 | $126.66 | $119.43 | 12,286,735 |
2020-05-07 | $127.29 | $127.50 | $126.89 | $127.27 | $120.00 | 11,194,396 |
2020-05-06 | $127.89 | $127.95 | $126.71 | $126.93 | $119.68 | 10,662,936 |
2020-05-05 | $128.39 | $128.72 | $128.16 | $128.37 | $121.04 | 7,268,774 |
2020-05-04 | $128.53 | $128.95 | $128.36 | $128.54 | $121.20 | 9,466,732 |
2020-05-01 | $128.70 | $128.94 | $127.83 | $128.34 | $121.01 | 15,442,348 |
2020-04-30 | $129.73 | $130.15 | $129.11 | $129.17 | $121.49 | 14,574,198 |
2020-04-29 | $129.84 | $130.23 | $129.70 | $130.05 | $122.32 | 7,399,117 |
2020-04-28 | $129.40 | $129.56 | $129.07 | $129.20 | $121.52 | 9,232,854 |
2020-04-27 | $129.98 | $130.10 | $128.82 | $128.85 | $121.19 | 11,792,249 |
2020-04-24 | $129.78 | $130.20 | $129.21 | $129.90 | $122.18 | 14,985,476 |
2020-04-23 | $129.92 | $130.24 | $129.70 | $129.99 | $122.26 | 5,833,447 |
2020-04-22 | $129.36 | $129.60 | $128.91 | $129.44 | $121.74 | 19,956,648 |
2020-04-21 | $129.70 | $130.13 | $128.69 | $129.36 | $121.67 | 16,146,115 |
2020-04-20 | $130.03 | $130.13 | $129.23 | $129.82 | $122.10 | 12,057,515 |
2020-04-17 | $131.33 | $131.47 | $129.94 | $130.56 | $122.80 | 10,791,887 |
2020-04-16 | $130.62 | $131.07 | $130.04 | $130.13 | $122.39 | 12,582,153 |
2020-04-15 | $129.40 | $130.88 | $129.40 | $130.78 | $123.00 | 13,687,750 |
2020-04-14 | $131.40 | $131.50 | $129.84 | $129.91 | $122.19 | 14,791,624 |
2020-04-13 | $131.19 | $131.46 | $129.81 | $130.55 | $122.79 | 20,599,775 |
2020-04-09 | $129.41 | $132.00 | $129.10 | $131.83 | $123.99 | 53,579,955 |
2020-04-08 | $124.33 | $126.01 | $123.88 | $125.91 | $118.42 | 15,484,186 |
2020-04-07 | $124.30 | $124.48 | $123.47 | $123.68 | $116.33 | 16,457,609 |
2020-04-06 | $122.63 | $123.50 | $122.23 | $123.49 | $116.15 | 15,631,671 |
2020-04-03 | $122.02 | $122.24 | $120.68 | $121.10 | $113.90 | 10,754,134 |
2020-04-02 | $121.66 | $123.50 | $121.51 | $121.73 | $114.49 | 22,929,515 |
2020-04-01 | $122.55 | $122.60 | $121.32 | $121.41 | $114.19 | 21,859,412 |
2020-03-31 | $124.09 | $124.91 | $122.99 | $123.51 | $115.87 | 23,901,410 |
2020-03-30 | $122.84 | $125.00 | $122.84 | $123.92 | $116.25 | 19,271,605 |
2020-03-27 | $121.58 | $122.62 | $120.56 | $122.43 | $114.86 | 27,730,336 |
2020-03-26 | $122.50 | $123.33 | $121.25 | $122.68 | $115.09 | 21,893,455 |
2020-03-25 | $117.89 | $123.60 | $117.19 | $122.58 | $115.00 | 45,176,844 |
2020-03-24 | $115.54 | $118.72 | $114.85 | $116.98 | $109.74 | 43,049,743 |
2020-03-23 | $111.07 | $115.14 | $110.83 | $114.63 | $107.54 | 36,915,077 |
2020-03-20 | $108.87 | $110.64 | $105.80 | $106.74 | $100.14 | 29,390,095 |
2020-03-19 | $109.08 | $110.00 | $104.95 | $105.05 | $98.55 | 29,074,871 |
2020-03-18 | $112.72 | $114.71 | $108.32 | $110.51 | $103.67 | 23,808,159 |
2020-03-17 | $119.45 | $121.05 | $115.39 | $116.33 | $109.13 | 19,002,162 |
2020-03-16 | $116.32 | $122.05 | $115.21 | $121.30 | $113.80 | 19,928,901 |
2020-03-13 | $121.49 | $124.00 | $119.24 | $123.05 | $115.44 | 33,470,578 |
2020-03-12 | $121.43 | $125.80 | $115.72 | $117.94 | $110.64 | 41,021,364 |
2020-03-11 | $128.08 | $128.27 | $123.20 | $123.85 | $116.19 | 37,310,293 |
2020-03-10 | $130.91 | $131.36 | $128.06 | $128.06 | $120.14 | 30,024,738 |
2020-03-09 | $131.29 | $133.22 | $130.35 | $131.01 | $122.91 | 27,163,756 |
2020-03-06 | $134.20 | $134.53 | $133.49 | $134.27 | $125.96 | 30,099,889 |
2020-03-05 | $133.72 | $133.87 | $133.06 | $133.34 | $125.09 | 22,089,498 |
2020-03-04 | $133.61 | $134.06 | $133.25 | $133.39 | $125.14 | 23,701,958 |
2020-03-03 | $131.83 | $133.99 | $131.75 | $133.20 | $124.96 | 39,012,245 |
2020-03-02 | $131.87 | $132.51 | $131.60 | $131.70 | $123.55 | 15,922,634 |
2020-02-28 | $131.01 | $132.29 | $130.76 | $132.18 | $123.68 | 25,073,312 |
2020-02-27 | $131.63 | $131.90 | $130.69 | $130.71 | $122.30 | 29,687,922 |
2020-02-26 | $131.50 | $132.04 | $131.40 | $131.41 | $122.95 | 23,073,369 |
2020-02-25 | $131.90 | $132.20 | $131.75 | $131.90 | $123.41 | 19,930,528 |
2020-02-24 | $132.02 | $132.16 | $131.76 | $131.77 | $123.29 | 17,894,673 |
2020-02-21 | $131.78 | $132.05 | $131.67 | $131.75 | $123.27 | 12,192,724 |
2020-02-20 | $131.16 | $131.49 | $131.14 | $131.49 | $123.03 | 13,705,963 |
2020-02-19 | $131.12 | $131.29 | $131.01 | $131.05 | $122.62 | 10,731,530 |
2020-02-18 | $131.13 | $131.35 | $131.03 | $131.23 | $122.79 | 9,650,892 |
2020-02-14 | $131.06 | $131.14 | $130.85 | $130.98 | $122.55 | 8,254,540 |
2020-02-13 | $130.75 | $130.91 | $130.64 | $130.66 | $122.25 | 5,437,403 |
2020-02-12 | $130.70 | $130.81 | $130.60 | $130.75 | $122.34 | 7,068,552 |
2020-02-11 | $130.89 | $131.07 | $130.79 | $130.81 | $122.39 | 10,052,721 |
2020-02-10 | $130.90 | $131.06 | $130.80 | $131.00 | $122.57 | 10,405,794 |
2020-02-07 | $130.72 | $130.89 | $130.58 | $130.69 | $122.28 | 11,517,177 |
2020-02-06 | $130.29 | $130.44 | $130.18 | $130.19 | $121.81 | 11,028,918 |
2020-02-05 | $130.17 | $130.31 | $130.09 | $130.25 | $121.87 | 9,587,467 |
2020-02-04 | $130.42 | $130.50 | $130.13 | $130.33 | $121.94 | 16,799,261 |
2020-02-03 | $130.58 | $130.81 | $130.42 | $130.65 | $122.24 | 12,579,230 |
2020-01-31 | $130.96 | $131.16 | $130.77 | $131.09 | $122.34 | 20,194,801 |
2020-01-30 | $130.72 | $130.95 | $130.47 | $130.75 | $122.02 | 14,619,155 |
2020-01-29 | $130.60 | $130.88 | $130.59 | $130.67 | $121.95 | 11,174,728 |
2020-01-28 | $130.45 | $130.56 | $130.12 | $130.25 | $121.56 | 12,055,933 |
2020-01-27 | $130.19 | $130.45 | $130.14 | $130.32 | $121.62 | 10,461,227 |
2020-01-24 | $130.13 | $130.22 | $129.96 | $130.07 | $121.39 | 11,604,541 |
2020-01-23 | $129.91 | $130.00 | $129.74 | $129.85 | $121.18 | 13,623,233 |
2020-01-22 | $129.84 | $129.88 | $129.67 | $129.68 | $121.02 | 9,928,595 |
2020-01-21 | $129.36 | $129.67 | $129.07 | $129.61 | $120.96 | 16,807,316 |
2020-01-17 | $128.93 | $129.09 | $128.60 | $128.99 | $120.38 | 13,727,848 |
2020-01-16 | $128.90 | $129.11 | $128.75 | $129.01 | $120.40 | 13,926,101 |
2020-01-15 | $128.80 | $128.87 | $128.64 | $128.83 | $120.23 | 8,712,362 |
2020-01-14 | $128.36 | $128.57 | $128.32 | $128.55 | $119.97 | 11,066,344 |
2020-01-13 | $128.52 | $128.55 | $128.33 | $128.39 | $119.82 | 4,477,390 |
2020-01-10 | $128.47 | $128.85 | $128.41 | $128.70 | $120.11 | 8,263,544 |
2020-01-09 | $127.70 | $128.39 | $127.66 | $128.34 | $119.77 | 14,415,123 |
2020-01-08 | $128.01 | $128.32 | $127.67 | $127.73 | $119.20 | 12,268,472 |
2020-01-07 | $128.17 | $128.18 | $127.84 | $127.91 | $119.37 | 8,211,688 |
2020-01-06 | $128.69 | $128.86 | $128.14 | $128.24 | $119.68 | 13,894,267 |
2020-01-03 | $128.40 | $128.71 | $128.27 | $128.67 | $120.08 | 10,110,852 |
2020-01-02 | $128.34 | $128.57 | $128.06 | $128.23 | $119.67 | 15,348,656 |
2019-12-31 | $128.01 | $128.25 | $127.89 | $127.96 | $119.42 | 5,499,445 |
2019-12-30 | $127.90 | $128.50 | $127.78 | $128.49 | $119.91 | 9,993,813 |
2019-12-27 | $128.35 | $128.40 | $128.26 | $128.26 | $119.70 | 8,752,092 |
2019-12-26 | $128.04 | $128.10 | $127.80 | $128.08 | $119.53 | 3,879,905 |
2019-12-24 | $127.56 | $127.96 | $127.50 | $127.85 | $119.32 | 2,638,011 |
2019-12-23 | $127.80 | $127.86 | $127.47 | $127.72 | $119.20 | 3,827,501 |
2019-12-20 | $127.63 | $127.73 | $127.48 | $127.66 | $119.14 | 8,336,921 |
2019-12-19 | $127.57 | $127.84 | $127.50 | $127.70 | $119.18 | 9,307,038 |
2019-12-18 | $128.01 | $128.11 | $127.81 | $127.91 | $119.06 | 10,205,484 |
2019-12-17 | $128.22 | $128.35 | $127.97 | $128.00 | $119.14 | 10,886,787 |
2019-12-16 | $128.24 | $128.31 | $127.97 | $128.10 | $119.24 | 8,062,586 |
2019-12-13 | $128.04 | $128.46 | $127.70 | $128.39 | $119.51 | 12,474,062 |
2019-12-12 | $128.09 | $128.13 | $127.17 | $127.56 | $118.73 | 10,374,990 |
2019-12-11 | $127.88 | $128.29 | $127.83 | $128.15 | $119.28 | 4,414,101 |
2019-12-10 | $127.82 | $127.93 | $127.53 | $127.65 | $118.82 | 6,425,455 |
2019-12-09 | $127.98 | $127.99 | $127.62 | $127.65 | $118.82 | 4,545,298 |
2019-12-06 | $127.37 | $127.86 | $127.30 | $127.67 | $118.84 | 6,149,452 |
2019-12-05 | $127.68 | $127.85 | $127.47 | $127.74 | $118.90 | 5,700,604 |
2019-12-04 | $127.85 | $128.02 | $127.46 | $127.88 | $119.03 | 11,177,560 |
2019-12-03 | $127.64 | $128.17 | $127.51 | $128.05 | $119.19 | 9,406,824 |
2019-12-02 | $127.07 | $127.15 | $126.80 | $127.07 | $118.28 | 15,142,038 |
2019-11-29 | $128.18 | $128.26 | $127.84 | $127.97 | $118.79 | 5,260,890 |
2019-11-27 | $127.99 | $128.28 | $127.98 | $128.23 | $119.03 | 7,264,021 |
2019-11-26 | $128.05 | $128.33 | $128.03 | $128.24 | $119.04 | 8,688,791 |
2019-11-25 | $127.64 | $127.98 | $127.63 | $127.91 | $118.74 | 6,808,610 |
2019-11-22 | $127.42 | $127.51 | $127.23 | $127.47 | $118.33 | 5,466,561 |
2019-11-21 | $127.17 | $127.30 | $127.01 | $127.12 | $118.00 | 8,425,713 |
2019-11-20 | $127.41 | $127.55 | $127.31 | $127.42 | $118.28 | 5,424,843 |
2019-11-19 | $127.08 | $127.28 | $127.04 | $127.24 | $118.11 | 4,118,845 |
2019-11-18 | $127.04 | $127.17 | $126.91 | $126.99 | $117.88 | 10,070,010 |
2019-11-15 | $126.74 | $126.99 | $126.60 | $126.85 | $117.75 | 5,411,935 |
2019-11-14 | $126.64 | $126.91 | $126.64 | $126.83 | $117.73 | 10,163,610 |
2019-11-13 | $126.23 | $126.34 | $126.11 | $126.17 | $117.12 | 10,480,159 |
2019-11-12 | $125.86 | $125.97 | $125.61 | $125.87 | $116.84 | 9,936,607 |
2019-11-11 | $125.96 | $125.99 | $125.66 | $125.75 | $116.73 | 4,749,642 |
2019-11-08 | $125.86 | $126.17 | $125.71 | $125.71 | $116.69 | 6,262,271 |
2019-11-07 | $126.32 | $126.44 | $125.74 | $125.88 | $116.85 | 14,954,703 |
2019-11-06 | $126.51 | $126.90 | $126.50 | $126.87 | $117.77 | 8,621,661 |
2019-11-05 | $126.34 | $126.56 | $126.02 | $126.16 | $117.11 | 10,433,653 |
2019-11-04 | $127.15 | $127.18 | $126.85 | $126.89 | $117.79 | 10,222,755 |
2019-11-01 | $127.38 | $127.83 | $127.30 | $127.49 | $118.35 | 11,367,925 |
2019-10-31 | $127.41 | $127.79 | $127.26 | $127.71 | $118.23 | 18,151,487 |
2019-10-30 | $126.46 | $127.01 | $126.43 | $126.94 | $117.52 | 12,262,741 |
2019-10-29 | $126.77 | $126.88 | $126.48 | $126.49 | $117.10 | 9,236,668 |
2019-10-28 | $126.80 | $126.94 | $126.72 | $126.82 | $117.41 | 9,081,556 |
2019-10-25 | $127.48 | $127.48 | $127.03 | $127.20 | $117.76 | 6,263,049 |
2019-10-24 | $127.27 | $127.56 | $127.27 | $127.42 | $117.96 | 9,207,055 |
2019-10-23 | $127.31 | $127.37 | $127.09 | $127.14 | $117.70 | 4,986,108 |
2019-10-22 | $127.24 | $127.26 | $126.88 | $127.07 | $117.64 | 5,830,038 |
2019-10-21 | $126.90 | $127.00 | $126.80 | $126.85 | $117.43 | 6,457,701 |
2019-10-18 | $127.14 | $127.34 | $127.05 | $127.14 | $117.70 | 6,061,351 |
2019-10-17 | $126.82 | $127.19 | $126.71 | $126.98 | $117.55 | 5,847,498 |
2019-10-16 | $126.74 | $126.91 | $126.51 | $126.80 | $117.39 | 7,793,461 |
2019-10-15 | $127.05 | $127.05 | $126.57 | $126.66 | $117.26 | 13,251,274 |
2019-10-14 | $126.90 | $127.05 | $126.70 | $127.00 | $117.57 | 2,276,490 |
2019-10-11 | $126.49 | $126.77 | $126.05 | $126.58 | $117.18 | 11,061,451 |
2019-10-10 | $127.14 | $127.20 | $126.66 | $126.81 | $117.40 | 7,962,230 |
2019-10-09 | $127.78 | $127.78 | $127.28 | $127.56 | $118.09 | 9,929,472 |
2019-10-08 | $127.91 | $127.99 | $127.48 | $127.51 | $118.04 | 8,635,497 |
2019-10-07 | $127.91 | $128.00 | $127.61 | $127.62 | $118.15 | 7,168,137 |
2019-10-04 | $128.03 | $128.27 | $127.95 | $128.27 | $118.75 | 9,257,941 |
2019-10-03 | $127.43 | $127.92 | $127.43 | $127.74 | $118.26 | 13,985,696 |
2019-10-02 | $127.25 | $127.35 | $126.97 | $127.24 | $117.79 | 11,377,018 |
2019-10-01 | $126.56 | $127.66 | $126.56 | $127.29 | $117.84 | 13,299,755 |
2019-09-30 | $126.96 | $127.51 | $126.86 | $127.48 | $117.71 | 10,769,736 |
2019-09-27 | $127.15 | $127.22 | $126.93 | $127.06 | $117.32 | 8,627,841 |
2019-09-26 | $127.19 | $127.27 | $127.00 | $127.03 | $117.29 | 8,377,583 |
2019-09-25 | $127.28 | $127.36 | $126.63 | $126.76 | $117.04 | 14,352,307 |
2019-09-24 | $127.41 | $127.65 | $127.29 | $127.48 | $117.71 | 12,638,692 |
2019-09-23 | $127.39 | $127.58 | $127.05 | $127.08 | $117.34 | 9,526,688 |
2019-09-20 | $126.69 | $127.23 | $126.56 | $127.17 | $117.42 | 10,406,194 |
2019-09-19 | $126.41 | $126.61 | $126.21 | $126.30 | $116.62 | 9,042,833 |
2019-09-18 | $126.07 | $126.46 | $125.53 | $125.94 | $116.28 | 9,162,338 |
2019-09-17 | $125.26 | $125.81 | $125.16 | $125.63 | $116.00 | 12,480,736 |
2019-09-16 | $125.13 | $125.43 | $124.93 | $125.31 | $115.70 | 11,464,733 |
2019-09-13 | $125.36 | $125.59 | $124.68 | $124.68 | $115.12 | 8,984,588 |
2019-09-12 | $126.66 | $126.76 | $125.73 | $125.81 | $116.16 | 11,031,044 |
2019-09-11 | $126.00 | $126.32 | $125.91 | $125.98 | $116.32 | 8,165,761 |
2019-09-10 | $126.97 | $126.99 | $126.07 | $126.08 | $116.41 | 9,863,405 |
2019-09-09 | $127.47 | $127.56 | $127.15 | $127.15 | $117.40 | 7,218,991 |
2019-09-06 | $127.84 | $128.19 | $127.78 | $128.09 | $118.27 | 8,914,754 |
2019-09-05 | $127.95 | $128.24 | $127.42 | $127.63 | $117.85 | 19,042,771 |
2019-09-04 | $128.07 | $128.71 | $128.07 | $128.57 | $118.71 | 8,502,586 |
2019-09-03 | $128.37 | $128.72 | $127.94 | $128.33 | $118.49 | 22,683,473 |
2019-08-30 | $128.67 | $128.84 | $128.42 | $128.80 | $118.60 | 8,653,744 |
2019-08-29 | $129.06 | $129.10 | $128.35 | $128.82 | $118.62 | 17,900,817 |
2019-08-28 | $129.40 | $129.46 | $129.01 | $129.10 | $118.88 | 8,935,823 |
2019-08-27 | $128.75 | $129.20 | $128.75 | $129.10 | $118.88 | 12,729,098 |
2019-08-26 | $128.48 | $128.72 | $128.21 | $128.41 | $118.24 | 6,305,853 |
2019-08-23 | $127.79 | $128.71 | $127.77 | $128.40 | $118.23 | 7,998,586 |
2019-08-22 | $128.25 | $128.50 | $127.88 | $127.93 | $117.80 | 7,053,974 |
2019-08-21 | $127.87 | $128.73 | $127.87 | $128.40 | $118.23 | 9,343,957 |
2019-08-20 | $127.85 | $128.22 | $127.72 | $128.17 | $118.02 | 11,402,374 |
2019-08-19 | $127.17 | $127.62 | $127.00 | $127.43 | $117.34 | 7,226,223 |
2019-08-16 | $127.32 | $127.90 | $127.07 | $127.85 | $117.73 | 10,849,345 |
2019-08-15 | $127.15 | $128.00 | $127.05 | $127.62 | $117.52 | 11,866,990 |
2019-08-14 | $127.10 | $127.20 | $126.83 | $127.00 | $116.95 | 9,071,242 |
2019-08-13 | $126.82 | $126.95 | $126.45 | $126.63 | $116.60 | 10,955,002 |
2019-08-12 | $126.30 | $126.83 | $126.26 | $126.73 | $116.70 | 8,995,329 |
2019-08-09 | $126.31 | $126.35 | $125.89 | $125.94 | $115.97 | 6,375,878 |
2019-08-08 | $125.78 | $126.36 | $125.53 | $126.31 | $116.31 | 8,353,775 |
2019-08-07 | $126.47 | $126.66 | $125.86 | $125.97 | $116.00 | 24,644,135 |
2019-08-06 | $125.58 | $126.04 | $125.33 | $125.99 | $116.02 | 14,920,196 |
2019-08-05 | $125.51 | $125.51 | $125.13 | $125.21 | $115.30 | 12,715,463 |
2019-08-02 | $124.95 | $125.15 | $124.84 | $125.12 | $115.21 | 14,629,492 |
2019-08-01 | $124.31 | $125.31 | $124.22 | $124.99 | $115.09 | 16,216,801 |
2019-07-31 | $124.35 | $124.73 | $123.81 | $124.33 | $114.17 | 17,422,744 |
2019-07-30 | $124.22 | $124.31 | $123.92 | $124.22 | $114.07 | 12,111,957 |
2019-07-29 | $124.49 | $124.51 | $124.25 | $124.26 | $114.10 | 7,379,625 |
2019-07-26 | $124.43 | $124.49 | $124.17 | $124.34 | $114.18 | 7,285,060 |
2019-07-25 | $124.41 | $124.49 | $123.87 | $124.17 | $114.02 | 9,943,140 |
2019-07-24 | $124.39 | $124.58 | $124.22 | $124.57 | $114.39 | 11,851,211 |
2019-07-23 | $124.24 | $124.24 | $123.97 | $124.22 | $114.07 | 7,013,576 |
2019-07-22 | $124.25 | $124.27 | $124.09 | $124.15 | $114.00 | 4,464,839 |
2019-07-19 | $123.83 | $124.06 | $123.65 | $123.77 | $113.65 | 8,789,335 |
2019-07-18 | $123.61 | $124.09 | $123.36 | $123.96 | $113.83 | 10,357,417 |
2019-07-17 | $123.15 | $123.68 | $123.15 | $123.67 | $113.56 | 6,620,350 |
2019-07-16 | $122.85 | $123.04 | $122.71 | $123.02 | $112.97 | 9,867,521 |
2019-07-15 | $123.20 | $123.34 | $123.09 | $123.28 | $113.20 | 7,705,017 |
2019-07-12 | $122.90 | $123.14 | $122.84 | $123.07 | $113.01 | 6,363,589 |
2019-07-11 | $123.45 | $123.64 | $122.85 | $122.95 | $112.90 | 7,101,305 |
2019-07-10 | $123.55 | $123.84 | $123.48 | $123.68 | $113.57 | 9,551,841 |
2019-07-09 | $123.59 | $123.62 | $123.34 | $123.40 | $113.32 | 15,877,087 |
2019-07-08 | $124.00 | $124.05 | $123.66 | $123.66 | $113.55 | 9,239,219 |
2019-07-05 | $124.04 | $124.15 | $123.34 | $123.83 | $113.71 | 7,889,884 |
2019-07-03 | $124.65 | $124.96 | $124.59 | $124.93 | $114.72 | 6,947,326 |
2019-07-02 | $124.32 | $124.65 | $124.20 | $124.59 | $114.41 | 15,843,767 |
2019-07-01 | $124.21 | $124.54 | $123.94 | $124.25 | $114.10 | 19,215,780 |
2019-06-28 | $124.11 | $124.44 | $124.09 | $124.37 | $113.88 | 9,512,064 |
2019-06-27 | $123.64 | $124.14 | $123.54 | $124.05 | $113.59 | 10,314,460 |
2019-06-26 | $123.84 | $123.84 | $123.28 | $123.33 | $112.93 | 24,436,698 |
2019-06-25 | $123.95 | $123.99 | $123.47 | $123.58 | $113.16 | 17,843,718 |
2019-06-24 | $123.95 | $124.17 | $123.78 | $123.95 | $113.50 | 15,241,643 |
2019-06-21 | $123.68 | $123.89 | $123.48 | $123.64 | $113.21 | 18,566,443 |
2019-06-20 | $123.90 | $124.16 | $123.70 | $124.09 | $113.62 | 24,937,968 |
2019-06-19 | $122.35 | $123.45 | $122.23 | $123.42 | $113.01 | 17,597,923 |
2019-06-18 | $122.46 | $122.77 | $122.34 | $122.64 | $112.30 | 19,575,024 |
2019-06-17 | $121.69 | $121.93 | $121.62 | $121.83 | $111.56 | 6,213,240 |
2019-06-14 | $121.55 | $121.82 | $121.46 | $121.77 | $111.50 | 4,652,307 |
2019-06-13 | $121.45 | $121.75 | $121.45 | $121.72 | $111.45 | 6,665,763 |
2019-06-12 | $121.24 | $121.43 | $121.15 | $121.41 | $111.17 | 11,814,499 |
2019-06-11 | $121.20 | $121.32 | $121.03 | $121.23 | $111.01 | 17,076,686 |
2019-06-10 | $121.34 | $121.47 | $121.11 | $121.12 | $110.91 | 13,072,375 |
2019-06-07 | $121.50 | $121.85 | $121.43 | $121.56 | $111.31 | 11,912,916 |
2019-06-06 | $120.96 | $121.12 | $120.82 | $121.02 | $110.81 | 14,133,552 |
2019-06-05 | $120.97 | $121.18 | $120.68 | $120.79 | $110.60 | 10,423,123 |
2019-06-04 | $120.53 | $120.93 | $120.53 | $120.87 | $110.68 | 20,566,079 |
2019-06-03 | $120.75 | $120.91 | $120.41 | $120.83 | $110.64 | 12,525,219 |
2019-05-31 | $120.62 | $120.84 | $120.39 | $120.83 | $110.30 | 11,611,684 |
2019-05-30 | $120.10 | $120.59 | $120.01 | $120.55 | $110.05 | 11,946,549 |
2019-05-29 | $119.88 | $120.03 | $119.82 | $119.86 | $109.42 | 8,777,962 |
2019-05-28 | $119.93 | $120.00 | $119.77 | $119.81 | $109.37 | 9,039,113 |
2019-05-24 | $119.64 | $119.75 | $119.52 | $119.73 | $109.30 | 5,981,653 |
2019-05-23 | $119.27 | $119.61 | $119.19 | $119.48 | $109.07 | 9,983,368 |
2019-05-22 | $119.14 | $119.31 | $119.04 | $119.22 | $108.83 | 9,526,219 |
2019-05-21 | $119.09 | $119.11 | $118.93 | $119.07 | $108.69 | 3,610,052 |
2019-05-20 | $119.22 | $119.31 | $118.96 | $118.97 | $108.60 | 2,890,893 |
2019-05-17 | $119.38 | $119.44 | $119.23 | $119.25 | $108.86 | 7,746,063 |
2019-05-16 | $119.34 | $119.34 | $119.21 | $119.24 | $108.85 | 11,716,337 |
2019-05-15 | $119.41 | $119.45 | $119.18 | $119.43 | $109.02 | 10,804,426 |
2019-05-14 | $119.00 | $119.12 | $118.92 | $119.10 | $108.72 | 7,993,523 |
2019-05-13 | $118.86 | $119.13 | $118.78 | $118.93 | $108.57 | 16,744,930 |
2019-05-10 | $118.75 | $118.92 | $118.71 | $118.86 | $108.50 | 8,155,559 |
2019-05-09 | $118.93 | $118.95 | $118.61 | $118.79 | $108.44 | 11,586,182 |
2019-05-08 | $119.15 | $119.20 | $118.64 | $118.68 | $108.34 | 11,843,131 |
2019-05-07 | $119.28 | $119.29 | $119.00 | $119.08 | $108.70 | 11,575,489 |
2019-05-06 | $119.03 | $119.23 | $118.88 | $119.09 | $108.71 | 8,077,413 |
2019-05-03 | $118.65 | $118.97 | $118.65 | $118.93 | $108.57 | 7,481,015 |
2019-05-02 | $118.70 | $118.74 | $118.29 | $118.40 | $108.08 | 11,748,205 |
2019-05-01 | $119.00 | $119.57 | $118.83 | $118.83 | $108.48 | 12,804,331 |
2019-04-30 | $119.15 | $119.35 | $119.10 | $119.22 | $108.51 | 9,753,332 |
2019-04-29 | $119.38 | $119.43 | $119.11 | $119.17 | $108.46 | 5,847,498 |
2019-04-26 | $119.62 | $119.71 | $119.50 | $119.64 | $108.89 | 3,406,080 |
2019-04-25 | $119.17 | $119.27 | $119.03 | $119.22 | $108.51 | 4,404,116 |
2019-04-24 | $119.16 | $119.40 | $119.13 | $119.28 | $108.56 | 6,463,168 |
2019-04-23 | $118.56 | $118.88 | $118.54 | $118.88 | $108.20 | 7,389,706 |
2019-04-22 | $118.46 | $118.53 | $118.34 | $118.39 | $107.75 | 6,581,939 |
2019-04-18 | $118.75 | $118.80 | $118.55 | $118.58 | $107.93 | 8,059,959 |
2019-04-17 | $118.62 | $118.72 | $118.47 | $118.48 | $107.84 | 6,062,323 |
2019-04-16 | $118.79 | $118.79 | $118.49 | $118.50 | $107.85 | 10,302,688 |
2019-04-15 | $119.01 | $119.08 | $118.83 | $118.83 | $108.16 | 12,427,319 |
2019-04-12 | $118.99 | $119.12 | $118.89 | $119.02 | $108.33 | 11,083,836 |
2019-04-11 | $119.06 | $119.21 | $119.01 | $119.09 | $108.39 | 7,769,547 |
2019-04-10 | $118.87 | $119.27 | $118.86 | $119.21 | $108.50 | 5,765,258 |
2019-04-09 | $118.69 | $118.83 | $118.58 | $118.63 | $107.97 | 7,749,028 |
2019-04-08 | $118.52 | $118.57 | $118.35 | $118.38 | $107.75 | 8,564,818 |
2019-04-05 | $118.34 | $118.69 | $118.26 | $118.55 | $107.90 | 9,326,222 |
2019-04-04 | $118.20 | $118.36 | $118.11 | $118.36 | $107.73 | 7,510,618 |
2019-04-03 | $118.15 | $118.29 | $118.11 | $118.17 | $107.55 | 6,048,390 |
2019-04-02 | $118.28 | $118.45 | $118.19 | $118.42 | $107.78 | 7,733,308 |
2019-04-01 | $118.45 | $118.62 | $118.20 | $118.26 | $107.64 | 9,567,574 |
2019-03-29 | $118.83 | $119.15 | $118.79 | $119.06 | $108.04 | 8,415,110 |
2019-03-28 | $119.03 | $119.15 | $118.91 | $119.15 | $108.12 | 4,621,214 |
2019-03-27 | $119.00 | $119.22 | $118.92 | $119.00 | $107.98 | 7,484,092 |
2019-03-26 | $118.74 | $118.93 | $118.59 | $118.84 | $107.84 | 7,766,491 |
2019-03-25 | $118.57 | $119.00 | $118.37 | $118.79 | $107.79 | 7,096,120 |
2019-03-22 | $118.21 | $118.64 | $118.21 | $118.55 | $107.57 | 10,576,913 |
2019-03-21 | $117.52 | $117.91 | $117.52 | $117.83 | $106.92 | 14,163,204 |
2019-03-20 | $116.89 | $117.66 | $116.78 | $117.61 | $106.72 | 16,202,606 |
2019-03-19 | $116.63 | $116.93 | $116.63 | $116.82 | $106.00 | 8,074,677 |
2019-03-18 | $116.78 | $116.89 | $116.75 | $116.80 | $105.99 | 4,308,285 |
2019-03-15 | $116.76 | $117.02 | $116.70 | $116.86 | $106.04 | 8,537,001 |
2019-03-14 | $116.63 | $116.64 | $116.34 | $116.44 | $105.66 | 5,395,277 |
2019-03-13 | $116.54 | $116.71 | $116.54 | $116.67 | $105.87 | 5,833,974 |
2019-03-12 | $116.57 | $116.94 | $116.56 | $116.86 | $106.04 | 7,994,599 |
2019-03-11 | $116.39 | $116.54 | $116.31 | $116.54 | $105.75 | 7,813,644 |
2019-03-08 | $116.11 | $116.43 | $115.91 | $116.41 | $105.63 | 7,386,626 |
2019-03-07 | $116.10 | $116.30 | $116.03 | $116.26 | $105.50 | 7,355,491 |
2019-03-06 | $115.81 | $115.96 | $115.74 | $115.88 | $105.15 | 6,278,731 |
2019-03-05 | $115.69 | $115.79 | $115.57 | $115.77 | $105.05 | 9,090,431 |
2019-03-04 | $115.81 | $115.86 | $115.68 | $115.73 | $105.02 | 9,453,625 |
2019-03-01 | $115.74 | $115.88 | $115.42 | $115.47 | $104.78 | 12,714,087 |
2019-02-28 | $116.25 | $116.37 | $115.96 | $116.03 | $104.96 | 12,468,406 |
2019-02-27 | $116.37 | $116.37 | $116.11 | $116.19 | $105.11 | 7,008,456 |
2019-02-26 | $116.51 | $116.59 | $116.41 | $116.52 | $105.41 | 6,360,585 |
2019-02-25 | $116.26 | $116.45 | $116.25 | $116.34 | $105.24 | 6,026,157 |
2019-02-22 | $115.97 | $116.48 | $115.97 | $116.38 | $105.28 | 4,110,552 |
2019-02-21 | $115.76 | $115.98 | $115.74 | $115.86 | $104.81 | 6,311,048 |
2019-02-20 | $116.19 | $116.23 | $115.99 | $116.19 | $105.11 | 8,577,443 |
2019-02-19 | $116.44 | $116.44 | $116.17 | $116.29 | $105.20 | 6,920,299 |
2019-02-15 | $116.03 | $116.26 | $116.03 | $116.22 | $105.13 | 8,298,035 |
2019-02-14 | $116.24 | $116.24 | $115.94 | $116.08 | $105.01 | 14,906,084 |
2019-02-13 | $116.01 | $116.10 | $115.89 | $115.95 | $104.89 | 9,595,179 |
2019-02-12 | $116.08 | $116.25 | $116.03 | $116.25 | $105.16 | 10,689,095 |
2019-02-11 | $116.28 | $116.28 | $116.00 | $116.09 | $105.02 | 5,353,772 |
2019-02-08 | $116.15 | $116.38 | $116.11 | $116.35 | $105.25 | 5,502,609 |
2019-02-07 | $116.00 | $116.08 | $115.78 | $116.06 | $104.99 | 12,973,203 |
2019-02-06 | $116.38 | $116.40 | $116.04 | $116.08 | $105.01 | 7,083,571 |
2019-02-05 | $116.10 | $116.48 | $116.09 | $116.30 | $105.21 | 9,298,056 |
2019-02-04 | $115.87 | $115.89 | $115.61 | $115.83 | $104.78 | 7,375,484 |
2019-02-01 | $116.12 | $116.31 | $115.92 | $115.99 | $104.93 | 15,158,417 |
2019-01-31 | $116.21 | $116.70 | $116.19 | $116.62 | $105.18 | 12,004,177 |
2019-01-30 | $115.32 | $115.81 | $115.17 | $115.81 | $104.45 | 17,275,582 |
2019-01-29 | $115.17 | $115.28 | $115.07 | $115.28 | $103.97 | 9,111,253 |
2019-01-28 | $114.95 | $115.12 | $114.89 | $115.03 | $103.74 | 7,830,587 |
2019-01-25 | $114.90 | $115.05 | $114.88 | $115.05 | $103.76 | 8,529,215 |
2019-01-24 | $115.05 | $115.11 | $114.86 | $114.95 | $103.67 | 8,874,693 |
2019-01-23 | $114.46 | $114.74 | $114.39 | $114.65 | $103.40 | 11,707,156 |
2019-01-22 | $114.32 | $114.58 | $114.32 | $114.36 | $103.14 | 9,101,563 |
2019-01-18 | $113.96 | $114.28 | $113.96 | $114.17 | $102.97 | 12,589,748 |
2019-01-17 | $113.66 | $113.98 | $113.66 | $113.97 | $102.79 | 8,756,215 |
2019-01-16 | $113.52 | $113.90 | $113.46 | $113.74 | $102.58 | 17,911,837 |
2019-01-15 | $113.54 | $113.68 | $113.45 | $113.52 | $102.38 | 10,536,547 |
2019-01-14 | $113.62 | $113.79 | $113.42 | $113.45 | $102.32 | 4,511,448 |
2019-01-11 | $113.79 | $113.79 | $113.59 | $113.75 | $102.59 | 6,890,765 |
2019-01-10 | $113.73 | $113.77 | $113.43 | $113.54 | $102.40 | 10,337,051 |
2019-01-09 | $113.50 | $113.89 | $113.50 | $113.84 | $102.67 | 10,534,869 |
2019-01-08 | $113.21 | $113.44 | $113.21 | $113.41 | $102.28 | 7,961,370 |
2019-01-07 | $113.39 | $113.46 | $113.15 | $113.16 | $102.06 | 16,150,100 |
2019-01-04 | $112.88 | $113.20 | $112.81 | $113.15 | $102.05 | 12,080,672 |
2019-01-03 | $113.00 | $113.30 | $112.95 | $113.22 | $102.11 | 11,199,121 |
2019-01-02 | $112.82 | $113.19 | $112.78 | $113.17 | $102.06 | 9,506,481 |
2018-12-31 | $112.52 | $112.92 | $112.43 | $112.82 | $101.75 | 7,008,354 |
2018-12-28 | $112.10 | $112.53 | $112.10 | $112.51 | $101.47 | 4,334,519 |
2018-12-27 | $112.16 | $112.29 | $111.98 | $111.98 | $100.99 | 7,797,325 |
2018-12-26 | $112.08 | $112.21 | $111.79 | $111.98 | $100.99 | 7,659,268 |
2018-12-24 | $112.32 | $112.41 | $111.99 | $112.07 | $101.07 | 4,384,768 |
2018-12-21 | $112.58 | $112.68 | $112.14 | $112.33 | $101.31 | 11,850,718 |
2018-12-20 | $113.08 | $113.15 | $112.27 | $112.44 | $101.41 | 20,942,150 |
2018-12-19 | $113.05 | $113.31 | $112.81 | $112.81 | $101.74 | 10,049,238 |
2018-12-18 | $112.70 | $112.94 | $112.61 | $112.90 | $101.82 | 5,923,216 |
2018-12-17 | $112.77 | $112.99 | $112.77 | $112.85 | $101.46 | 6,480,543 |
2018-12-14 | $112.91 | $113.01 | $112.71 | $112.73 | $101.35 | 6,037,920 |
2018-12-13 | $112.74 | $112.91 | $112.73 | $112.85 | $101.46 | 6,911,244 |
2018-12-12 | $112.45 | $112.68 | $111.59 | $112.55 | $101.19 | 10,001,612 |
2018-12-11 | $112.38 | $112.56 | $112.26 | $112.43 | $101.08 | 10,241,123 |
2018-12-10 | $112.20 | $112.24 | $111.91 | $112.23 | $100.90 | 6,886,739 |
2018-12-07 | $112.00 | $112.06 | $111.74 | $111.89 | $100.60 | 11,791,904 |
2018-12-06 | $111.61 | $111.99 | $111.60 | $111.88 | $100.59 | 12,752,217 |
2018-12-04 | $111.72 | $111.98 | $111.53 | $111.54 | $100.28 | 13,521,537 |
2018-12-03 | $111.31 | $111.60 | $111.25 | $111.52 | $100.26 | 12,740,521 |
2018-11-30 | $111.55 | $111.58 | $111.25 | $111.46 | $99.89 | 14,854,799 |
2018-11-29 | $111.75 | $111.87 | $111.42 | $111.53 | $99.96 | 10,939,118 |
2018-11-28 | $111.51 | $111.95 | $111.29 | $111.85 | $100.24 | 13,861,323 |
2018-11-27 | $111.61 | $111.66 | $111.52 | $111.55 | $99.98 | 8,581,260 |
2018-11-26 | $111.77 | $111.82 | $111.64 | $111.69 | $100.10 | 5,938,899 |
2018-11-23 | $111.94 | $111.98 | $111.63 | $111.64 | $100.06 | 2,924,700 |
2018-11-21 | $111.62 | $111.72 | $111.45 | $111.59 | $100.01 | 10,704,564 |
2018-11-20 | $111.38 | $111.60 | $111.33 | $111.35 | $99.80 | 16,168,384 |
2018-11-19 | $111.47 | $111.65 | $111.42 | $111.62 | $100.04 | 9,773,690 |
2018-11-16 | $111.47 | $111.76 | $111.41 | $111.73 | $100.14 | 13,503,663 |
2018-11-15 | $111.59 | $111.67 | $111.32 | $111.51 | $99.94 | 15,158,266 |
2018-11-14 | $111.73 | $111.94 | $111.68 | $111.72 | $100.13 | 11,595,070 |
2018-11-13 | $112.06 | $112.12 | $111.96 | $112.02 | $100.40 | 7,778,431 |
2018-11-12 | $112.41 | $112.41 | $112.08 | $112.17 | $100.53 | 2,876,475 |
2018-11-09 | $112.18 | $112.33 | $112.09 | $112.18 | $100.54 | 8,836,778 |
2018-11-08 | $112.41 | $112.46 | $112.10 | $112.10 | $100.47 | 10,934,366 |
2018-11-07 | $112.63 | $112.71 | $112.38 | $112.43 | $100.76 | 13,257,542 |
2018-11-06 | $112.03 | $112.18 | $112.01 | $112.14 | $100.50 | 5,787,139 |
2018-11-05 | $111.85 | $112.04 | $111.85 | $111.95 | $100.33 | 5,064,037 |
2018-11-02 | $112.07 | $112.18 | $111.73 | $111.75 | $100.15 | 7,738,360 |
2018-11-01 | $111.71 | $112.21 | $111.67 | $112.20 | $100.56 | 14,262,013 |
2018-10-31 | $112.39 | $112.61 | $112.23 | $112.23 | $100.25 | 13,156,344 |
2018-10-30 | $112.59 | $112.67 | $112.44 | $112.55 | $100.54 | 7,669,584 |
2018-10-29 | $112.86 | $112.92 | $112.72 | $112.80 | $100.76 | 6,573,295 |
2018-10-26 | $112.97 | $113.08 | $112.92 | $112.93 | $100.88 | 4,955,342 |
2018-10-25 | $112.73 | $112.85 | $112.72 | $112.74 | $100.71 | 5,653,072 |
2018-10-24 | $112.95 | $113.05 | $112.82 | $112.88 | $100.84 | 7,262,026 |
2018-10-23 | $112.81 | $112.96 | $112.66 | $112.72 | $100.69 | 10,277,869 |
2018-10-22 | $112.83 | $112.85 | $112.53 | $112.56 | $100.55 | 7,282,861 |
2018-10-19 | $112.75 | $112.86 | $112.60 | $112.70 | $100.67 | 6,355,669 |
2018-10-18 | $112.73 | $112.98 | $112.60 | $112.84 | $100.80 | 10,417,993 |
2018-10-17 | $113.31 | $113.40 | $112.84 | $112.84 | $100.80 | 6,880,580 |
2018-10-16 | $113.16 | $113.48 | $113.06 | $113.40 | $101.30 | 9,018,217 |
2018-10-15 | $113.26 | $113.36 | $113.10 | $113.11 | $101.04 | 6,636,545 |
2018-10-12 | $113.34 | $113.53 | $113.16 | $113.32 | $101.23 | 8,956,697 |
2018-10-11 | $113.08 | $113.49 | $113.05 | $113.30 | $101.21 | 18,587,647 |
2018-10-10 | $112.86 | $113.01 | $112.59 | $112.83 | $100.79 | 12,316,551 |
2018-10-09 | $113.00 | $113.17 | $112.91 | $113.14 | $101.07 | 8,416,247 |
2018-10-08 | $113.00 | $113.01 | $112.80 | $112.82 | $100.78 | 1,355,174 |
2018-10-05 | $113.15 | $113.26 | $112.76 | $112.94 | $100.89 | 8,785,774 |
2018-10-04 | $113.56 | $113.66 | $113.23 | $113.38 | $101.28 | 9,843,799 |
2018-10-03 | $114.41 | $114.53 | $113.66 | $113.85 | $101.70 | 8,400,462 |
2018-10-02 | $114.56 | $114.75 | $114.52 | $114.52 | $102.30 | 11,207,828 |
2018-10-01 | $114.50 | $114.64 | $114.42 | $114.42 | $102.21 | 7,550,559 |
2018-09-28 | $115.14 | $115.14 | $114.90 | $114.93 | $102.35 | 12,578,521 |
2018-09-27 | $114.85 | $115.04 | $114.77 | $115.01 | $102.42 | 6,323,437 |
2018-09-26 | $114.65 | $114.93 | $114.53 | $114.86 | $102.29 | 7,433,608 |
2018-09-25 | $114.33 | $114.47 | $114.23 | $114.45 | $101.92 | 4,087,105 |
2018-09-24 | $114.48 | $114.60 | $114.37 | $114.45 | $101.92 | 10,749,420 |
2018-09-21 | $114.60 | $114.79 | $114.60 | $114.71 | $102.16 | 9,404,279 |
2018-09-20 | $114.41 | $114.81 | $114.39 | $114.69 | $102.14 | 6,152,428 |
2018-09-19 | $114.53 | $114.54 | $114.23 | $114.39 | $101.87 | 5,220,762 |
2018-09-18 | $114.81 | $114.81 | $114.52 | $114.56 | $102.02 | 5,160,861 |
2018-09-17 | $114.91 | $115.11 | $114.89 | $115.03 | $102.44 | 2,667,082 |
2018-09-14 | $115.01 | $115.16 | $114.95 | $115.10 | $102.50 | 7,003,534 |
2018-09-13 | $115.25 | $115.33 | $115.13 | $115.24 | $102.63 | 5,584,100 |
2018-09-12 | $114.97 | $115.12 | $114.96 | $115.00 | $102.41 | 5,543,122 |
2018-09-11 | $114.80 | $114.89 | $114.72 | $114.77 | $102.21 | 5,976,876 |
2018-09-10 | $114.74 | $115.03 | $114.74 | $115.03 | $102.44 | 5,512,725 |
2018-09-07 | $114.76 | $114.76 | $114.63 | $114.65 | $102.10 | 4,529,132 |
2018-09-06 | $114.99 | $115.21 | $114.95 | $115.13 | $102.53 | 6,918,089 |
2018-09-05 | $114.84 | $114.88 | $114.78 | $114.81 | $102.25 | 6,103,161 |
2018-09-04 | $114.86 | $114.99 | $114.68 | $114.88 | $102.31 | 6,468,697 |
2018-08-31 | $115.81 | $115.84 | $115.43 | $115.44 | $102.50 | 4,425,772 |
2018-08-30 | $115.74 | $115.81 | $115.52 | $115.61 | $102.65 | 5,682,294 |
2018-08-29 | $115.73 | $115.75 | $115.41 | $115.50 | $102.55 | 10,473,540 |
2018-08-28 | $115.87 | $115.98 | $115.60 | $115.62 | $102.66 | 4,026,949 |
2018-08-27 | $116.02 | $116.16 | $116.01 | $116.06 | $103.05 | 3,762,199 |
2018-08-24 | $115.89 | $116.29 | $115.85 | $116.24 | $103.21 | 5,152,454 |
2018-08-23 | $116.14 | $116.18 | $115.94 | $116.01 | $103.00 | 5,693,856 |
2018-08-22 | $116.22 | $116.24 | $115.95 | $115.97 | $102.97 | 6,877,691 |
2018-08-21 | $116.22 | $116.22 | $115.96 | $115.98 | $102.98 | 5,480,402 |
2018-08-20 | $116.25 | $116.37 | $116.18 | $116.27 | $103.23 | 2,686,834 |
2018-08-17 | $115.96 | $116.07 | $115.89 | $115.97 | $102.97 | 3,871,856 |
2018-08-16 | $115.82 | $115.89 | $115.70 | $115.87 | $102.88 | 5,997,875 |
2018-08-15 | $115.65 | $115.76 | $115.55 | $115.72 | $102.74 | 5,208,287 |
2018-08-14 | $115.49 | $115.53 | $115.41 | $115.48 | $102.53 | 7,052,581 |
2018-08-13 | $115.26 | $115.38 | $115.22 | $115.33 | $102.40 | 3,145,801 |
2018-08-10 | $115.10 | $115.50 | $115.03 | $115.36 | $102.42 | 4,765,934 |
2018-08-09 | $115.25 | $115.36 | $115.09 | $115.17 | $102.26 | 7,273,479 |
2018-08-08 | $115.17 | $115.23 | $115.08 | $115.08 | $102.18 | 7,435,297 |
2018-08-07 | $115.59 | $115.59 | $115.20 | $115.26 | $102.34 | 5,397,680 |
2018-08-06 | $115.59 | $115.76 | $115.59 | $115.62 | $102.66 | 3,059,768 |
2018-08-03 | $115.29 | $115.55 | $115.16 | $115.51 | $102.56 | 2,711,162 |
2018-08-02 | $115.05 | $115.17 | $114.88 | $115.15 | $102.24 | 6,751,477 |
2018-08-01 | $114.90 | $115.15 | $114.85 | $115.01 | $102.11 | 7,256,039 |
2018-07-31 | $115.71 | $115.86 | $115.64 | $115.76 | $102.47 | 6,081,644 |
2018-07-30 | $115.32 | $115.49 | $115.31 | $115.40 | $102.16 | 6,467,562 |
2018-07-27 | $115.75 | $115.75 | $115.46 | $115.56 | $102.30 | 5,497,574 |
2018-07-26 | $115.42 | $115.55 | $115.28 | $115.41 | $102.16 | 5,860,907 |
2018-07-25 | $115.40 | $115.40 | $115.20 | $115.30 | $102.07 | 7,376,470 |
2018-07-24 | $114.81 | $115.17 | $114.81 | $115.15 | $101.93 | 4,446,684 |
2018-07-23 | $115.05 | $115.12 | $114.72 | $114.79 | $101.62 | 4,716,294 |
2018-07-20 | $115.34 | $115.39 | $115.12 | $115.25 | $102.02 | 5,218,775 |
2018-07-19 | $115.40 | $115.74 | $115.37 | $115.59 | $102.32 | 5,098,580 |
2018-07-18 | $115.54 | $115.54 | $115.35 | $115.41 | $102.16 | 3,527,602 |
2018-07-17 | $115.52 | $115.58 | $115.38 | $115.43 | $102.18 | 6,156,965 |
2018-07-16 | $115.50 | $115.63 | $115.29 | $115.51 | $102.25 | 2,653,746 |
2018-07-13 | $115.71 | $115.81 | $115.63 | $115.70 | $102.42 | 4,273,796 |
2018-07-12 | $115.40 | $115.61 | $115.32 | $115.61 | $102.34 | 3,324,865 |
2018-07-11 | $115.27 | $115.39 | $115.12 | $115.36 | $102.12 | 4,071,435 |
2018-07-10 | $115.24 | $115.37 | $115.11 | $115.13 | $101.92 | 6,624,015 |
2018-07-09 | $115.09 | $115.30 | $115.03 | $115.26 | $102.03 | 5,161,639 |
2018-07-06 | $115.24 | $115.28 | $115.09 | $115.18 | $101.96 | 2,465,551 |
2018-07-05 | $114.77 | $115.03 | $114.75 | $115.02 | $101.82 | 4,730,580 |
2018-07-03 | $114.31 | $114.73 | $114.31 | $114.66 | $101.50 | 2,518,058 |
2018-07-02 | $114.41 | $114.41 | $114.16 | $114.24 | $101.13 | 4,806,225 |
2018-06-29 | $114.64 | $114.84 | $114.51 | $114.57 | $101.12 | 7,861,643 |
2018-06-28 | $114.57 | $114.57 | $114.27 | $114.51 | $101.06 | 6,241,259 |
2018-06-27 | $114.59 | $114.66 | $114.48 | $114.66 | $101.19 | 9,776,541 |
2018-06-26 | $113.98 | $114.29 | $113.89 | $114.27 | $100.85 | 10,345,332 |
2018-06-25 | $114.04 | $114.11 | $113.87 | $113.89 | $100.52 | 3,244,079 |
2018-06-22 | $113.80 | $114.09 | $113.75 | $114.00 | $100.61 | 6,729,039 |
2018-06-21 | $113.90 | $114.09 | $113.86 | $113.86 | $100.49 | 15,921,574 |
2018-06-20 | $114.61 | $114.61 | $113.90 | $113.95 | $100.57 | 7,731,547 |
2018-06-19 | $114.56 | $114.66 | $114.47 | $114.59 | $101.13 | 4,278,775 |
2018-06-18 | $114.64 | $114.66 | $114.42 | $114.53 | $101.08 | 4,723,215 |
2018-06-15 | $114.98 | $115.06 | $114.59 | $114.65 | $101.19 | 5,887,076 |
2018-06-14 | $114.68 | $114.82 | $114.49 | $114.81 | $101.33 | 4,915,845 |
2018-06-13 | $114.44 | $114.58 | $113.98 | $114.29 | $100.87 | 4,906,450 |
2018-06-12 | $114.25 | $114.50 | $114.22 | $114.40 | $100.97 | 3,396,516 |
2018-06-11 | $114.30 | $114.40 | $114.23 | $114.39 | $100.96 | 2,905,127 |
2018-06-08 | $114.60 | $114.65 | $114.43 | $114.50 | $101.05 | 2,935,640 |
2018-06-07 | $114.25 | $115.06 | $114.25 | $114.69 | $101.22 | 7,185,232 |
2018-06-06 | $114.41 | $114.47 | $114.16 | $114.31 | $100.89 | 4,754,868 |
2018-06-05 | $114.93 | $114.95 | $114.69 | $114.73 | $101.26 | 3,901,460 |
2018-06-04 | $114.90 | $114.97 | $114.65 | $114.65 | $101.19 | 3,714,919 |
2018-06-01 | $114.87 | $115.14 | $114.81 | $114.91 | $101.42 | 4,479,711 |
2018-05-31 | $115.66 | $115.77 | $115.36 | $115.49 | $101.61 | 6,303,317 |
2018-05-30 | $115.61 | $115.82 | $115.27 | $115.54 | $101.65 | 5,083,905 |
2018-05-29 | $115.43 | $116.21 | $115.26 | $115.99 | $102.05 | 6,831,697 |
2018-05-25 | $115.38 | $115.42 | $115.23 | $115.38 | $101.51 | 3,997,700 |
2018-05-24 | $114.98 | $115.08 | $114.89 | $115.04 | $101.21 | 4,436,889 |
2018-05-23 | $114.41 | $114.80 | $114.33 | $114.72 | $100.93 | 5,771,113 |
2018-05-22 | $114.26 | $114.39 | $114.13 | $114.23 | $100.50 | 3,230,010 |
2018-05-21 | $114.15 | $114.35 | $114.10 | $114.35 | $100.61 | 2,593,261 |
2018-05-18 | $113.99 | $114.33 | $113.96 | $114.28 | $100.55 | 4,154,719 |
2018-05-17 | $114.00 | $114.06 | $113.72 | $113.81 | $100.13 | 3,272,442 |
2018-05-16 | $114.24 | $114.35 | $113.99 | $114.03 | $100.33 | 4,210,827 |
2018-05-15 | $114.51 | $114.76 | $114.00 | $114.18 | $100.46 | 5,970,012 |
2018-05-14 | $115.13 | $115.27 | $115.05 | $115.05 | $101.22 | 4,808,286 |
2018-05-11 | $115.23 | $115.28 | $115.08 | $115.26 | $101.41 | 4,253,956 |
2018-05-10 | $114.84 | $115.07 | $114.72 | $115.06 | $101.23 | 5,103,079 |
2018-05-09 | $114.32 | $114.63 | $114.28 | $114.48 | $100.72 | 3,906,598 |
2018-05-08 | $114.43 | $114.54 | $114.26 | $114.50 | $100.74 | 5,069,347 |
2018-05-07 | $114.71 | $114.75 | $114.50 | $114.54 | $100.77 | 3,870,880 |
2018-05-04 | $114.86 | $114.86 | $114.47 | $114.67 | $100.89 | 3,733,802 |
2018-05-03 | $114.77 | $114.82 | $114.47 | $114.51 | $100.75 | 4,122,563 |
2018-05-02 | $114.73 | $114.75 | $114.49 | $114.49 | $100.73 | 3,608,074 |
2018-05-01 | $114.83 | $114.87 | $114.49 | $114.58 | $100.81 | 6,051,545 |
2018-04-30 | $115.37 | $115.46 | $115.17 | $115.22 | $101.08 | 6,388,529 |
2018-04-27 | $115.25 | $115.37 | $115.22 | $115.32 | $101.17 | 3,369,758 |
2018-04-26 | $115.02 | $115.18 | $114.92 | $115.06 | $100.94 | 6,027,159 |
2018-04-25 | $114.82 | $114.84 | $114.55 | $114.72 | $100.64 | 3,756,060 |
2018-04-24 | $115.31 | $115.44 | $114.99 | $115.08 | $100.96 | 5,984,695 |
2018-04-23 | $115.44 | $115.47 | $115.25 | $115.42 | $101.26 | 4,380,027 |
2018-04-20 | $115.79 | $115.83 | $115.46 | $115.47 | $101.30 | 4,679,869 |
2018-04-19 | $116.04 | $116.07 | $115.76 | $115.94 | $101.71 | 4,058,863 |
2018-04-18 | $116.94 | $116.95 | $116.36 | $116.38 | $102.10 | 6,888,143 |
2018-04-17 | $116.98 | $117.15 | $116.91 | $116.98 | $102.63 | 6,702,882 |
2018-04-16 | $116.75 | $116.99 | $116.71 | $116.97 | $102.62 | 2,323,599 |
2018-04-13 | $116.84 | $117.06 | $116.84 | $116.96 | $102.61 | 4,427,765 |
2018-04-12 | $117.12 | $117.20 | $116.90 | $116.92 | $102.57 | 2,588,107 |
2018-04-11 | $117.36 | $117.40 | $117.11 | $117.24 | $102.85 | 2,483,845 |
2018-04-10 | $117.21 | $117.44 | $117.01 | $117.16 | $102.78 | 5,201,306 |
2018-04-09 | $116.85 | $117.18 | $116.85 | $117.13 | $102.76 | 3,611,434 |
2018-04-06 | $116.93 | $117.07 | $116.81 | $117.07 | $102.71 | 4,772,613 |
2018-04-05 | $116.61 | $116.75 | $116.50 | $116.72 | $102.40 | 5,170,997 |
2018-04-04 | $116.73 | $116.86 | $116.64 | $116.68 | $102.36 | 5,259,570 |
2018-04-03 | $116.94 | $116.94 | $116.63 | $116.68 | $102.36 | 3,773,475 |
2018-04-02 | $116.90 | $117.07 | $116.72 | $116.99 | $102.63 | 4,393,546 |
2018-03-29 | $117.11 | $117.47 | $116.95 | $117.39 | $102.69 | 5,941,838 |
2018-03-28 | $116.78 | $116.98 | $116.66 | $116.86 | $102.23 | 4,771,559 |
2018-03-27 | $116.06 | $116.62 | $116.06 | $116.55 | $101.96 | 5,000,157 |
2018-03-26 | $116.06 | $116.20 | $116.00 | $116.13 | $101.59 | 5,834,826 |
2018-03-23 | $115.97 | $116.03 | $115.71 | $115.72 | $101.23 | 6,120,849 |
2018-03-22 | $116.19 | $116.29 | $115.99 | $116.09 | $101.55 | 10,966,957 |
2018-03-21 | $115.76 | $116.23 | $115.52 | $115.89 | $101.38 | 7,312,616 |
2018-03-20 | $116.03 | $116.19 | $115.92 | $115.96 | $101.44 | 6,444,959 |
2018-03-19 | $116.50 | $116.60 | $116.36 | $116.37 | $101.80 | 8,095,296 |
2018-03-16 | $116.41 | $116.83 | $116.36 | $116.76 | $102.14 | 10,754,736 |
2018-03-15 | $116.48 | $116.71 | $116.44 | $116.63 | $102.03 | 5,268,524 |
2018-03-14 | $116.27 | $116.70 | $116.26 | $116.51 | $101.92 | 5,765,678 |
2018-03-13 | $116.35 | $116.40 | $116.11 | $116.25 | $101.69 | 8,625,910 |
2018-03-12 | $116.19 | $116.28 | $116.10 | $116.24 | $101.68 | 8,555,640 |
2018-03-09 | $116.32 | $116.37 | $116.04 | $116.09 | $101.55 | 7,774,244 |
2018-03-08 | $116.49 | $116.70 | $116.34 | $116.50 | $101.91 | 6,410,043 |
2018-03-07 | $116.50 | $116.53 | $116.23 | $116.27 | $101.71 | 4,070,441 |
2018-03-06 | $116.64 | $116.68 | $116.29 | $116.31 | $101.75 | 8,363,558 |
2018-03-05 | $116.51 | $116.58 | $116.10 | $116.21 | $101.66 | 10,168,381 |
2018-03-02 | $116.36 | $116.49 | $116.19 | $116.25 | $101.69 | 5,334,953 |
2018-03-01 | $116.56 | $116.81 | $116.37 | $116.62 | $102.02 | 11,679,072 |
2018-02-28 | $117.01 | $117.16 | $116.95 | $117.07 | $102.12 | 7,963,405 |
2018-02-27 | $117.51 | $117.52 | $116.70 | $116.85 | $101.93 | 7,279,509 |
2018-02-26 | $117.59 | $117.75 | $117.33 | $117.36 | $102.37 | 5,071,950 |
2018-02-23 | $117.05 | $117.24 | $116.88 | $117.21 | $102.24 | 8,005,557 |
2018-02-22 | $116.84 | $117.07 | $116.64 | $116.67 | $101.77 | 7,227,083 |
2018-02-21 | $117.20 | $117.31 | $116.44 | $116.51 | $101.63 | 6,387,215 |
2018-02-20 | $117.35 | $117.41 | $117.13 | $117.15 | $102.19 | 8,786,197 |
2018-02-16 | $117.58 | $117.76 | $117.46 | $117.65 | $102.63 | 6,319,802 |
2018-02-15 | $117.18 | $117.46 | $117.06 | $117.30 | $102.32 | 4,953,439 |
2018-02-14 | $116.81 | $117.00 | $116.66 | $116.75 | $101.84 | 11,013,300 |
2018-02-13 | $117.09 | $117.21 | $116.79 | $117.18 | $102.22 | 8,730,711 |
2018-02-12 | $117.29 | $117.62 | $117.20 | $117.22 | $102.25 | 7,814,752 |
2018-02-09 | $117.45 | $117.47 | $117.20 | $117.22 | $102.25 | 8,718,996 |
2018-02-08 | $117.94 | $118.10 | $117.56 | $117.60 | $102.58 | 10,956,971 |
2018-02-07 | $118.80 | $118.85 | $118.08 | $118.11 | $103.03 | 8,862,326 |
2018-02-06 | $118.59 | $118.82 | $118.39 | $118.44 | $103.32 | 10,467,453 |
2018-02-05 | $118.24 | $119.33 | $118.22 | $118.68 | $103.53 | 14,486,017 |
2018-02-02 | $119.00 | $119.00 | $118.47 | $118.61 | $103.46 | 8,681,492 |
2018-02-01 | $119.91 | $119.96 | $119.14 | $119.22 | $104.00 | 12,272,412 |
2018-01-31 | $120.17 | $120.22 | $119.71 | $120.07 | $104.46 | 6,833,938 |
2018-01-30 | $120.00 | $120.08 | $119.70 | $119.82 | $104.24 | 6,662,558 |
2018-01-29 | $120.20 | $120.38 | $120.00 | $120.23 | $104.60 | 5,732,380 |
2018-01-26 | $120.62 | $120.62 | $120.34 | $120.55 | $104.87 | 6,391,343 |
2018-01-25 | $120.02 | $120.71 | $120.00 | $120.71 | $105.01 | 7,042,069 |
2018-01-24 | $119.94 | $120.12 | $119.83 | $120.10 | $104.48 | 5,679,043 |
2018-01-23 | $119.97 | $120.19 | $119.91 | $120.18 | $104.55 | 6,143,996 |
2018-01-22 | $119.77 | $120.00 | $119.63 | $119.66 | $104.10 | 5,096,654 |
2018-01-19 | $119.99 | $120.11 | $119.72 | $119.77 | $104.20 | 6,797,813 |
2018-01-18 | $120.17 | $120.41 | $120.01 | $120.14 | $104.52 | 6,399,425 |
2018-01-17 | $120.96 | $121.02 | $120.49 | $120.61 | $104.93 | 11,240,770 |
2018-01-16 | $121.18 | $121.18 | $120.82 | $120.94 | $105.21 | 7,410,204 |
2018-01-12 | $120.60 | $120.91 | $120.55 | $120.83 | $105.12 | 4,463,052 |
2018-01-11 | $120.49 | $120.95 | $120.49 | $120.81 | $105.10 | 5,192,586 |
2018-01-10 | $120.05 | $120.65 | $119.91 | $120.52 | $104.85 | 6,050,495 |
2018-01-09 | $120.73 | $120.77 | $120.42 | $120.44 | $104.78 | 7,621,727 |
2018-01-08 | $121.02 | $121.03 | $120.77 | $120.88 | $105.16 | 3,897,191 |
2018-01-05 | $121.09 | $121.09 | $120.76 | $120.89 | $105.17 | 5,796,472 |
2018-01-04 | $120.78 | $121.01 | $120.73 | $120.93 | $105.20 | 7,710,116 |
2018-01-03 | $120.94 | $121.05 | $120.70 | $120.97 | $105.24 | 5,087,608 |
2018-01-02 | $121.32 | $121.46 | $120.50 | $120.75 | $105.05 | 8,480,804 |
2017-12-29 | $121.26 | $121.63 | $121.26 | $121.56 | $105.75 | 3,003,285 |
2017-12-28 | $121.47 | $121.48 | $121.22 | $121.40 | $105.61 | 2,493,203 |
2017-12-27 | $121.08 | $121.49 | $120.95 | $121.48 | $105.68 | 3,179,283 |
2017-12-26 | $120.68 | $120.86 | $120.60 | $120.81 | $105.10 | 1,872,961 |
2017-12-22 | $120.57 | $120.67 | $120.49 | $120.65 | $104.96 | 2,934,885 |
2017-12-21 | $120.29 | $120.59 | $120.27 | $120.56 | $104.88 | 6,210,433 |
2017-12-20 | $120.55 | $120.70 | $120.40 | $120.49 | $104.60 | 9,805,737 |
2017-12-19 | $121.17 | $121.19 | $120.65 | $120.81 | $104.88 | 6,029,152 |
2017-12-18 | $121.72 | $121.77 | $121.41 | $121.43 | $105.42 | 6,371,108 |
2017-12-15 | $121.70 | $121.85 | $121.49 | $121.79 | $105.73 | 5,846,107 |
2017-12-14 | $121.29 | $121.66 | $121.22 | $121.62 | $105.58 | 8,022,249 |
2017-12-13 | $121.18 | $121.54 | $121.09 | $121.40 | $105.39 | 7,205,808 |
2017-12-12 | $120.95 | $120.99 | $120.78 | $120.98 | $105.03 | 10,153,028 |
2017-12-11 | $121.09 | $121.22 | $121.03 | $121.07 | $105.10 | 4,521,496 |
2017-12-08 | $121.02 | $121.11 | $120.91 | $120.98 | $105.03 | 5,135,147 |
2017-12-07 | $121.49 | $121.57 | $120.94 | $121.13 | $105.16 | 8,295,236 |
2017-12-06 | $121.48 | $121.54 | $121.34 | $121.37 | $105.37 | 4,801,451 |
2017-12-05 | $120.93 | $121.17 | $120.83 | $121.14 | $105.17 | 4,541,854 |
2017-12-04 | $120.78 | $120.92 | $120.58 | $120.91 | $104.97 | 5,766,859 |
2017-12-01 | $120.81 | $121.38 | $120.40 | $120.72 | $104.80 | 13,958,312 |
2017-11-30 | $120.93 | $120.94 | $120.47 | $120.67 | $104.48 | 6,119,627 |
2017-11-29 | $120.81 | $120.87 | $120.62 | $120.81 | $104.60 | 7,606,281 |
2017-11-28 | $121.24 | $121.39 | $121.17 | $121.29 | $105.02 | 5,121,284 |
2017-11-27 | $121.16 | $121.26 | $121.04 | $121.12 | $104.87 | 6,049,156 |
2017-11-24 | $121.25 | $121.37 | $121.17 | $121.19 | $104.93 | 1,359,663 |
2017-11-22 | $121.05 | $121.37 | $120.98 | $121.33 | $105.05 | 4,111,490 |
2017-11-21 | $120.90 | $120.94 | $120.67 | $120.86 | $104.64 | 4,372,079 |
2017-11-20 | $120.42 | $120.60 | $120.38 | $120.46 | $104.30 | 3,190,609 |
2017-11-17 | $120.51 | $120.58 | $120.38 | $120.46 | $104.30 | 5,521,512 |
2017-11-16 | $120.36 | $120.52 | $120.27 | $120.31 | $104.17 | 5,051,247 |
2017-11-15 | $120.07 | $120.48 | $119.85 | $120.45 | $104.29 | 7,141,854 |
2017-11-14 | $119.98 | $120.10 | $119.88 | $119.94 | $103.85 | 6,112,487 |
2017-11-13 | $120.10 | $120.12 | $119.91 | $119.91 | $103.82 | 3,646,383 |
2017-11-10 | $120.09 | $120.15 | $119.78 | $119.89 | $103.80 | 5,816,636 |
2017-11-09 | $120.61 | $120.75 | $120.51 | $120.58 | $104.40 | 7,232,296 |
2017-11-08 | $121.08 | $121.11 | $120.88 | $120.90 | $104.68 | 7,111,441 |
2017-11-07 | $121.02 | $121.11 | $120.96 | $121.06 | $104.82 | 7,643,168 |
2017-11-06 | $121.19 | $121.25 | $121.05 | $121.16 | $104.90 | 9,576,913 |
2017-11-03 | $121.10 | $121.19 | $120.91 | $121.13 | $104.88 | 5,307,520 |
2017-11-02 | $121.15 | $121.15 | $120.90 | $120.99 | $104.76 | 13,253,915 |
2017-11-01 | $121.05 | $121.15 | $120.85 | $121.01 | $104.77 | 5,967,418 |
2017-10-31 | $121.36 | $121.36 | $121.12 | $121.14 | $104.61 | 5,932,779 |
2017-10-30 | $121.16 | $121.35 | $121.09 | $121.31 | $104.75 | 5,236,618 |
2017-10-27 | $120.71 | $120.95 | $120.68 | $120.91 | $104.41 | 6,915,923 |
2017-10-26 | $120.80 | $120.80 | $120.54 | $120.55 | $104.10 | 9,420,138 |
2017-10-25 | $120.58 | $120.64 | $120.40 | $120.56 | $104.11 | 8,866,587 |
2017-10-24 | $120.88 | $121.06 | $120.85 | $120.88 | $104.38 | 4,686,198 |
2017-10-23 | $121.24 | $121.31 | $121.14 | $121.18 | $104.64 | 2,675,782 |
2017-10-20 | $120.98 | $121.16 | $120.90 | $121.06 | $104.54 | 7,280,417 |
2017-10-19 | $121.55 | $121.55 | $121.30 | $121.39 | $104.82 | 4,143,263 |
2017-10-18 | $121.10 | $121.29 | $121.04 | $121.21 | $104.67 | 3,272,480 |
2017-10-17 | $121.27 | $121.49 | $121.26 | $121.39 | $104.82 | 4,476,889 |
2017-10-16 | $121.54 | $121.56 | $121.29 | $121.41 | $104.84 | 4,886,075 |
2017-10-13 | $121.57 | $121.65 | $121.40 | $121.58 | $104.99 | 5,755,794 |
2017-10-12 | $121.11 | $121.19 | $120.95 | $121.10 | $104.57 | 10,302,628 |
2017-10-11 | $121.31 | $121.31 | $121.00 | $121.07 | $104.55 | 7,170,869 |
2017-10-10 | $121.09 | $121.40 | $121.05 | $121.13 | $104.60 | 3,873,377 |
2017-10-09 | $121.02 | $121.07 | $120.87 | $121.05 | $104.53 | 1,312,163 |
2017-10-06 | $120.68 | $120.99 | $120.57 | $120.95 | $104.44 | 5,901,273 |
2017-10-05 | $121.15 | $121.15 | $120.92 | $121.05 | $104.53 | 3,932,820 |
2017-10-04 | $121.30 | $121.30 | $120.98 | $121.22 | $104.68 | 5,376,431 |
2017-10-03 | $120.98 | $121.29 | $120.92 | $121.29 | $104.74 | 7,569,409 |
2017-10-02 | $120.96 | $121.11 | $120.77 | $121.02 | $104.50 | 7,218,144 |
2017-09-29 | $121.20 | $121.30 | $120.95 | $121.23 | $104.41 | 7,627,305 |
2017-09-28 | $120.79 | $121.14 | $120.75 | $121.12 | $104.31 | 6,350,817 |
2017-09-27 | $120.85 | $121.01 | $120.64 | $120.94 | $104.16 | 6,695,458 |
2017-09-26 | $121.30 | $121.46 | $121.21 | $121.41 | $104.56 | 10,290,712 |
2017-09-25 | $121.12 | $121.46 | $121.07 | $121.43 | $104.58 | 3,489,895 |
2017-09-22 | $121.06 | $121.12 | $120.90 | $120.98 | $104.19 | 2,099,239 |
2017-09-21 | $120.85 | $121.07 | $120.81 | $120.82 | $104.05 | 3,410,003 |
2017-09-20 | $121.07 | $121.09 | $120.54 | $120.82 | $104.05 | 6,603,279 |
2017-09-19 | $120.95 | $121.06 | $120.84 | $120.97 | $104.18 | 5,296,844 |
2017-09-18 | $120.96 | $120.98 | $120.76 | $120.90 | $104.12 | 4,971,726 |
2017-09-15 | $120.99 | $121.05 | $120.79 | $121.02 | $104.23 | 4,631,309 |
2017-09-14 | $120.56 | $120.92 | $120.56 | $120.92 | $104.14 | 4,333,511 |
2017-09-13 | $120.82 | $120.84 | $120.60 | $120.62 | $103.88 | 5,671,338 |
2017-09-12 | $120.82 | $120.82 | $120.55 | $120.74 | $103.99 | 4,615,817 |
2017-09-11 | $120.99 | $121.19 | $120.85 | $120.87 | $104.10 | 4,220,271 |
2017-09-08 | $121.52 | $121.52 | $121.23 | $121.24 | $104.42 | 6,776,599 |
2017-09-07 | $121.37 | $121.81 | $121.35 | $121.60 | $104.73 | 7,698,798 |
2017-09-06 | $121.54 | $121.60 | $121.08 | $121.13 | $104.32 | 8,863,669 |
2017-09-05 | $121.22 | $121.66 | $121.17 | $121.56 | $104.69 | 7,356,961 |
2017-09-01 | $121.19 | $121.22 | $120.80 | $120.81 | $104.05 | 7,945,950 |
2017-08-31 | $121.46 | $121.66 | $121.45 | $121.61 | $104.46 | 4,549,449 |
2017-08-30 | $121.29 | $121.40 | $121.24 | $121.40 | $104.28 | 2,573,677 |
2017-08-29 | $121.65 | $121.70 | $121.23 | $121.30 | $104.19 | 3,499,654 |
2017-08-28 | $121.18 | $121.26 | $121.00 | $121.21 | $104.11 | 5,200,778 |
2017-08-25 | $121.01 | $121.29 | $120.95 | $121.21 | $104.11 | 5,487,990 |
2017-08-24 | $121.00 | $121.13 | $120.89 | $120.93 | $103.87 | 2,929,758 |
2017-08-23 | $120.95 | $121.17 | $120.87 | $121.16 | $104.07 | 4,590,242 |
2017-08-22 | $120.78 | $120.79 | $120.64 | $120.70 | $103.68 | 2,390,073 |
2017-08-21 | $120.84 | $120.87 | $120.72 | $120.82 | $103.78 | 3,666,217 |
2017-08-18 | $121.03 | $121.04 | $120.61 | $120.65 | $103.63 | 4,350,906 |
2017-08-17 | $120.60 | $120.84 | $120.48 | $120.73 | $103.70 | 8,973,840 |
2017-08-16 | $120.30 | $120.80 | $120.29 | $120.61 | $103.60 | 5,190,152 |
2017-08-15 | $120.17 | $120.35 | $120.11 | $120.27 | $103.31 | 4,709,988 |
2017-08-14 | $120.42 | $120.65 | $120.36 | $120.41 | $103.43 | 3,051,496 |
2017-08-11 | $120.30 | $120.51 | $120.09 | $120.49 | $103.50 | 10,910,497 |
2017-08-10 | $120.34 | $120.44 | $120.06 | $120.27 | $103.31 | 8,053,368 |
2017-08-09 | $120.57 | $120.62 | $120.30 | $120.31 | $103.34 | 7,465,815 |
2017-08-08 | $120.65 | $120.67 | $120.17 | $120.19 | $103.24 | 9,992,800 |
2017-08-07 | $120.75 | $120.83 | $120.59 | $120.77 | $103.74 | 10,816,434 |
2017-08-04 | $120.90 | $120.92 | $120.58 | $120.74 | $103.71 | 5,095,710 |
2017-08-03 | $121.11 | $121.27 | $121.09 | $121.21 | $104.11 | 6,520,483 |
2017-08-02 | $121.17 | $121.29 | $121.00 | $121.04 | $103.97 | 6,728,623 |
2017-08-01 | $120.63 | $121.23 | $120.57 | $121.23 | $104.13 | 7,390,477 |
2017-07-31 | $120.91 | $121.12 | $120.91 | $121.11 | $103.76 | 3,689,850 |
2017-07-28 | $120.84 | $121.11 | $120.79 | $121.11 | $103.76 | 2,312,162 |
2017-07-27 | $120.84 | $120.93 | $120.70 | $120.79 | $103.48 | 2,769,092 |
2017-07-26 | $120.68 | $121.19 | $120.64 | $121.09 | $103.74 | 9,355,480 |
2017-07-25 | $120.94 | $120.98 | $120.66 | $120.69 | $103.40 | 7,043,066 |
2017-07-24 | $121.47 | $121.50 | $121.31 | $121.41 | $104.01 | 2,647,853 |
2017-07-21 | $121.44 | $121.61 | $121.43 | $121.55 | $104.13 | 3,634,002 |
2017-07-20 | $121.42 | $121.47 | $121.19 | $121.27 | $103.89 | 1,925,200 |
2017-07-19 | $121.19 | $121.30 | $121.09 | $121.16 | $103.80 | 4,144,240 |
2017-07-18 | $121.05 | $121.20 | $120.92 | $121.20 | $103.83 | 4,775,283 |
2017-07-17 | $120.57 | $120.75 | $120.45 | $120.68 | $103.39 | 5,899,020 |
2017-07-14 | $120.72 | $120.80 | $120.38 | $120.57 | $103.29 | 5,301,965 |
2017-07-13 | $120.38 | $120.43 | $120.12 | $120.29 | $103.05 | 3,977,407 |
2017-07-12 | $120.50 | $120.62 | $120.38 | $120.50 | $103.23 | 6,779,562 |
2017-07-11 | $119.90 | $119.99 | $119.73 | $119.97 | $102.78 | 4,340,941 |
2017-07-10 | $119.89 | $119.95 | $119.74 | $119.92 | $102.74 | 2,234,474 |
2017-07-07 | $119.70 | $119.77 | $119.60 | $119.72 | $102.57 | 9,803,906 |
2017-07-06 | $119.78 | $119.89 | $119.50 | $119.82 | $102.65 | 11,548,021 |
2017-07-05 | $120.03 | $120.15 | $119.90 | $120.13 | $102.92 | 5,406,932 |
2017-07-03 | $120.34 | $120.34 | $119.93 | $119.93 | $102.75 | 5,759,530 |
2017-06-30 | $120.66 | $120.69 | $120.47 | $120.51 | $102.97 | 4,567,823 |
2017-06-29 | $120.37 | $120.71 | $120.34 | $120.61 | $103.05 | 6,954,179 |
2017-06-28 | $120.91 | $120.98 | $120.63 | $120.98 | $103.37 | 3,934,009 |
2017-06-27 | $121.13 | $121.15 | $120.82 | $120.85 | $103.26 | 4,736,503 |
2017-06-26 | $121.45 | $121.56 | $121.37 | $121.40 | $103.73 | 3,808,619 |
2017-06-23 | $121.11 | $121.19 | $121.05 | $121.18 | $103.54 | 5,495,715 |
2017-06-22 | $121.19 | $121.23 | $120.98 | $121.12 | $103.49 | 3,520,789 |
2017-06-21 | $120.95 | $121.08 | $120.83 | $121.02 | $103.40 | 5,462,716 |
2017-06-20 | $120.86 | $121.08 | $120.74 | $120.96 | $103.35 | 6,906,491 |
2017-06-19 | $120.85 | $120.85 | $120.63 | $120.69 | $103.12 | 7,827,730 |
2017-06-16 | $120.84 | $120.91 | $120.76 | $120.84 | $103.25 | 4,314,833 |
2017-06-15 | $120.87 | $120.87 | $120.59 | $120.74 | $103.16 | 6,624,662 |
2017-06-14 | $120.99 | $121.31 | $120.79 | $121.03 | $103.41 | 6,852,817 |
2017-06-13 | $119.96 | $120.21 | $119.96 | $120.21 | $102.71 | 4,821,989 |
2017-06-12 | $119.96 | $120.28 | $119.92 | $120.08 | $102.60 | 4,075,123 |
2017-06-09 | $119.95 | $120.14 | $119.85 | $120.05 | $102.57 | 6,884,719 |
2017-06-08 | $120.39 | $120.39 | $120.00 | $120.17 | $102.68 | 3,895,232 |
2017-06-07 | $120.47 | $120.60 | $120.32 | $120.38 | $102.86 | 5,702,351 |
2017-06-06 | $120.66 | $120.66 | $120.45 | $120.53 | $102.98 | 1,806,671 |
2017-06-05 | $120.26 | $120.37 | $120.17 | $120.18 | $102.69 | 3,198,470 |
2017-06-02 | $120.46 | $120.58 | $120.30 | $120.52 | $102.98 | 5,130,059 |
2017-06-01 | $119.69 | $119.97 | $119.67 | $119.96 | $102.50 | 9,429,967 |
2017-05-31 | $120.11 | $120.26 | $120.02 | $120.25 | $102.47 | 4,428,704 |
2017-05-30 | $120.00 | $120.12 | $119.96 | $120.11 | $102.36 | 3,898,258 |
2017-05-26 | $119.82 | $119.91 | $119.72 | $119.83 | $102.12 | 2,054,823 |
2017-05-25 | $119.77 | $119.77 | $119.55 | $119.74 | $102.04 | 2,806,232 |
2017-05-24 | $119.57 | $119.76 | $119.38 | $119.69 | $102.00 | 5,291,558 |
2017-05-23 | $120.01 | $120.01 | $119.46 | $119.50 | $101.84 | 5,154,199 |
2017-05-22 | $119.88 | $119.93 | $119.80 | $119.87 | $102.15 | 2,852,915 |
2017-05-19 | $119.83 | $119.97 | $119.70 | $119.97 | $102.24 | 2,907,813 |
2017-05-18 | $119.91 | $119.95 | $119.70 | $119.90 | $102.18 | 4,825,397 |
2017-05-17 | $119.59 | $119.98 | $119.59 | $119.92 | $102.19 | 7,304,299 |
2017-05-16 | $119.09 | $119.36 | $119.05 | $119.19 | $101.57 | 3,996,368 |
2017-05-15 | $118.96 | $119.08 | $118.88 | $119.02 | $101.43 | 3,752,656 |
2017-05-12 | $118.80 | $119.06 | $118.78 | $119.03 | $101.44 | 3,165,038 |
2017-05-11 | $118.20 | $118.47 | $118.15 | $118.43 | $100.92 | 2,263,516 |
2017-05-10 | $118.53 | $118.53 | $118.23 | $118.37 | $100.87 | 4,282,580 |
2017-05-09 | $118.12 | $118.21 | $118.05 | $118.21 | $100.74 | 3,012,378 |
2017-05-08 | $118.37 | $118.37 | $118.10 | $118.19 | $100.72 | 3,886,477 |
2017-05-05 | $118.38 | $118.40 | $118.13 | $118.40 | $100.90 | 2,887,308 |
2017-05-04 | $118.25 | $118.36 | $118.17 | $118.36 | $100.86 | 1,540,500 |
2017-05-03 | $118.87 | $118.90 | $118.50 | $118.59 | $101.06 | 2,854,862 |
2017-05-02 | $118.36 | $118.68 | $118.29 | $118.65 | $101.11 | 2,858,179 |
2017-05-01 | $118.57 | $118.71 | $118.18 | $118.30 | $100.81 | 3,480,215 |
2017-04-28 | $118.71 | $119.01 | $118.60 | $118.99 | $101.13 | 4,477,964 |
2017-04-27 | $118.74 | $118.94 | $118.61 | $118.85 | $101.01 | 4,390,955 |
2017-04-26 | $118.47 | $118.78 | $118.44 | $118.74 | $100.91 | 3,320,432 |
2017-04-25 | $118.75 | $118.81 | $118.41 | $118.45 | $100.67 | 3,541,067 |
2017-04-24 | $118.93 | $119.03 | $118.74 | $118.92 | $101.07 | 3,193,446 |
2017-04-21 | $119.28 | $119.29 | $119.07 | $119.08 | $101.20 | 3,892,437 |
2017-04-20 | $119.10 | $119.19 | $118.90 | $119.08 | $101.20 | 3,263,971 |
2017-04-19 | $119.37 | $119.43 | $119.16 | $119.25 | $101.35 | 1,839,355 |
2017-04-18 | $119.28 | $119.66 | $119.15 | $119.61 | $101.65 | 3,616,793 |
2017-04-17 | $119.19 | $119.21 | $118.85 | $118.91 | $101.06 | 2,933,683 |
2017-04-13 | $119.06 | $119.21 | $118.89 | $119.14 | $101.25 | 3,286,749 |
2017-04-12 | $118.81 | $118.94 | $118.51 | $118.94 | $101.08 | 2,886,251 |
2017-04-11 | $118.26 | $118.62 | $118.26 | $118.55 | $100.75 | 3,534,177 |
2017-04-10 | $117.99 | $118.15 | $117.91 | $118.00 | $100.28 | 2,766,170 |
2017-04-07 | $118.34 | $118.44 | $117.75 | $117.78 | $100.10 | 2,121,697 |
2017-04-06 | $118.08 | $118.12 | $117.81 | $118.07 | $100.34 | 2,012,595 |
2017-04-05 | $117.88 | $118.07 | $117.70 | $117.96 | $100.25 | 6,753,900 |
2017-04-04 | $117.99 | $118.03 | $117.81 | $117.81 | $100.12 | 3,016,295 |
2017-04-03 | $117.64 | $118.12 | $117.61 | $118.12 | $100.39 | 3,713,723 |
2017-03-31 | $117.87 | $117.94 | $117.79 | $117.91 | $99.94 | 5,772,316 |
2017-03-30 | $117.93 | $118.04 | $117.74 | $117.79 | $99.84 | 2,667,698 |
2017-03-29 | $117.92 | $118.10 | $117.82 | $118.10 | $100.10 | 3,457,068 |
2017-03-28 | $117.93 | $118.09 | $117.69 | $117.72 | $99.78 | 4,834,914 |
2017-03-27 | $118.09 | $118.09 | $117.80 | $117.97 | $99.99 | 3,492,089 |
2017-03-24 | $117.52 | $117.82 | $117.52 | $117.72 | $99.78 | 3,158,345 |
2017-03-23 | $117.76 | $117.78 | $117.45 | $117.60 | $99.68 | 4,504,918 |
2017-03-22 | $117.71 | $117.80 | $117.47 | $117.68 | $99.74 | 3,905,815 |
2017-03-21 | $117.10 | $117.47 | $117.03 | $117.38 | $99.49 | 5,032,340 |
2017-03-20 | $116.86 | $117.13 | $116.82 | $117.10 | $99.26 | 2,939,587 |
2017-03-17 | $116.75 | $116.92 | $116.68 | $116.82 | $99.02 | 4,440,476 |
2017-03-16 | $116.73 | $116.74 | $116.50 | $116.55 | $98.79 | 3,116,974 |
2017-03-15 | $116.04 | $116.81 | $115.91 | $116.72 | $98.93 | 7,841,914 |
2017-03-14 | $115.71 | $115.80 | $115.63 | $115.72 | $98.08 | 3,598,469 |
2017-03-13 | $115.90 | $116.00 | $115.62 | $115.62 | $98.00 | 3,171,616 |
2017-03-10 | $116.07 | $116.07 | $115.76 | $116.01 | $98.33 | 4,789,093 |
2017-03-09 | $115.99 | $116.02 | $115.66 | $115.72 | $98.08 | 5,497,163 |
2017-03-08 | $116.48 | $116.48 | $116.16 | $116.35 | $98.62 | 7,933,305 |
2017-03-07 | $117.01 | $117.13 | $116.60 | $116.71 | $98.92 | 5,999,483 |
2017-03-06 | $117.48 | $117.50 | $117.21 | $117.29 | $99.41 | 3,464,402 |
2017-03-03 | $117.52 | $117.53 | $117.13 | $117.50 | $99.59 | 4,926,300 |
2017-03-02 | $117.45 | $117.48 | $117.25 | $117.38 | $99.49 | 4,687,914 |
2017-03-01 | $117.61 | $117.62 | $117.39 | $117.56 | $99.64 | 6,524,606 |
2017-02-28 | $118.62 | $118.78 | $118.50 | $118.58 | $100.23 | 42,906 |
2017-02-27 | $118.76 | $118.76 | $118.46 | $118.50 | $100.17 | 50,834 |
2017-02-24 | $118.62 | $118.87 | $118.44 | $118.78 | $100.40 | 5,388,864 |
2017-02-23 | $118.16 | $118.21 | $118.05 | $118.18 | $99.90 | 4,247,898 |
2017-02-22 | $118.05 | $118.17 | $117.54 | $117.88 | $99.64 | 4,259,136 |
2017-02-21 | $117.57 | $117.92 | $117.50 | $117.79 | $99.57 | 3,656,173 |
2017-02-17 | $117.86 | $117.87 | $117.63 | $117.74 | $99.52 | 3,104,823 |
2017-02-16 | $117.32 | $117.57 | $117.21 | $117.44 | $99.27 | 4,037,734 |
2017-02-15 | $116.95 | $117.11 | $116.87 | $117.11 | $98.99 | 3,632,699 |
2017-02-14 | $117.52 | $117.52 | $116.81 | $117.20 | $99.07 | 4,404,209 |
2017-02-13 | $117.41 | $117.48 | $117.26 | $117.48 | $99.30 | 3,723,545 |
2017-02-10 | $117.35 | $117.62 | $117.26 | $117.53 | $99.35 | 4,881,558 |
2017-02-09 | $117.91 | $117.91 | $117.48 | $117.56 | $99.37 | 4,692,823 |
2017-02-08 | $118.01 | $118.14 | $117.84 | $118.03 | $99.77 | 6,287,234 |
2017-02-07 | $117.42 | $117.83 | $117.29 | $117.62 | $99.42 | 3,228,959 |
2017-02-06 | $117.43 | $117.53 | $117.17 | $117.42 | $99.25 | 4,494,455 |
2017-02-03 | $117.26 | $117.43 | $116.80 | $117.05 | $98.94 | 5,243,246 |
2017-02-02 | $117.14 | $117.29 | $116.88 | $116.92 | $98.83 | 7,145,589 |
2017-02-01 | $116.78 | $117.05 | $116.53 | $116.89 | $98.80 | 3,626,928 |
2017-01-31 | $117.18 | $117.56 | $117.08 | $117.35 | $98.93 | 4,982,506 |
2017-01-30 | $117.29 | $117.34 | $117.10 | $117.14 | $98.75 | 3,650,995 |
2017-01-27 | $117.35 | $117.42 | $117.22 | $117.34 | $98.92 | 3,816,741 |
2017-01-26 | $117.06 | $117.25 | $116.82 | $117.20 | $98.80 | 4,080,151 |
2017-01-25 | $117.17 | $117.25 | $116.86 | $117.06 | $98.68 | 5,886,426 |
2017-01-24 | $117.67 | $117.76 | $117.34 | $117.51 | $99.06 | 5,129,798 |
2017-01-23 | $117.54 | $118.05 | $117.32 | $117.86 | $99.36 | 8,747,447 |
2017-01-20 | $117.13 | $117.36 | $116.90 | $117.32 | $98.90 | 4,570,616 |
2017-01-19 | $117.30 | $117.35 | $116.92 | $117.11 | $98.72 | 3,371,323 |
2017-01-18 | $117.95 | $118.01 | $117.42 | $117.51 | $99.06 | 6,026,212 |
2017-01-17 | $118.43 | $118.54 | $118.10 | $118.29 | $99.72 | 8,443,107 |
2017-01-13 | $117.82 | $117.97 | $117.39 | $117.78 | $99.29 | 4,045,310 |
2017-01-12 | $118.42 | $118.43 | $118.01 | $118.02 | $99.49 | 3,922,583 |
2017-01-11 | $117.90 | $118.39 | $117.69 | $118.03 | $99.50 | 7,133,642 |
2017-01-10 | $117.92 | $117.97 | $117.77 | $117.85 | $99.35 | 4,259,553 |
2017-01-09 | $118.01 | $118.07 | $117.87 | $117.92 | $99.41 | 3,561,351 |
2017-01-06 | $117.87 | $117.98 | $117.62 | $117.69 | $99.21 | 4,496,022 |
2017-01-05 | $117.80 | $118.34 | $117.71 | $118.31 | $99.74 | 7,071,051 |
2017-01-04 | $117.53 | $117.68 | $117.33 | $117.68 | $99.20 | 4,999,151 |
2017-01-03 | $116.95 | $117.40 | $116.52 | $117.28 | $98.87 | 5,822,644 |
2016-12-30 | $117.00 | $117.36 | $116.95 | $117.18 | $98.78 | 2,388,445 |
2016-12-29 | $116.79 | $117.14 | $116.66 | $117.00 | $98.63 | 3,309,602 |
2016-12-28 | $116.33 | $116.68 | $116.13 | $116.55 | $98.25 | 1,731,683 |
2016-12-27 | $116.10 | $116.17 | $116.00 | $116.12 | $97.89 | 2,542,797 |
2016-12-23 | $116.24 | $116.38 | $116.22 | $116.33 | $98.07 | 1,291,655 |
2016-12-22 | $115.99 | $116.21 | $115.89 | $116.15 | $97.91 | 3,773,390 |
2016-12-21 | $116.12 | $116.48 | $116.12 | $116.46 | $97.91 | 4,199,568 |
2016-12-20 | $115.93 | $116.13 | $115.82 | $116.09 | $97.60 | 3,750,008 |
2016-12-19 | $116.20 | $116.22 | $115.95 | $116.16 | $97.66 | 5,777,415 |
2016-12-16 | $115.87 | $116.00 | $115.55 | $115.60 | $97.19 | 7,852,037 |
2016-12-15 | $115.84 | $116.05 | $115.56 | $115.69 | $97.26 | 9,352,848 |
2016-12-14 | $116.87 | $116.87 | $115.58 | $115.61 | $97.19 | 6,133,787 |
2016-12-13 | $116.57 | $116.57 | $116.14 | $116.35 | $97.82 | 6,232,717 |
2016-12-12 | $116.06 | $116.22 | $115.87 | $116.09 | $97.60 | 7,302,755 |
2016-12-09 | $116.54 | $116.70 | $116.05 | $116.20 | $97.69 | 8,875,111 |
2016-12-08 | $116.82 | $116.85 | $116.57 | $116.65 | $98.07 | 5,941,659 |
2016-12-07 | $116.91 | $117.27 | $116.86 | $117.13 | $98.47 | 8,069,285 |
2016-12-06 | $116.70 | $116.78 | $116.61 | $116.64 | $98.06 | 9,040,134 |
2016-12-05 | $116.28 | $116.87 | $116.11 | $116.65 | $98.07 | 4,107,515 |
2016-12-02 | $116.16 | $116.69 | $116.16 | $116.40 | $97.86 | 7,533,542 |
2016-12-01 | $115.98 | $116.16 | $115.60 | $115.87 | $97.41 | 11,597,714 |
2016-11-30 | $116.56 | $116.93 | $116.48 | $116.84 | $97.96 | 11,333,398 |
2016-11-29 | $117.04 | $117.32 | $116.95 | $117.28 | $98.33 | 3,926,198 |
2016-11-28 | $116.97 | $117.17 | $116.87 | $117.12 | $98.19 | 3,125,189 |
2016-11-25 | $116.87 | $116.87 | $116.46 | $116.59 | $97.75 | 876,143 |
2016-11-23 | $116.30 | $116.76 | $116.04 | $116.58 | $97.74 | 6,098,253 |
2016-11-22 | $117.10 | $117.11 | $116.78 | $117.01 | $98.10 | 3,693,315 |
2016-11-21 | $116.79 | $116.95 | $116.59 | $116.71 | $97.85 | 5,077,176 |
2016-11-18 | $117.41 | $117.45 | $116.52 | $116.59 | $97.75 | 9,801,354 |
2016-11-17 | $117.71 | $117.78 | $117.12 | $117.25 | $98.30 | 6,106,245 |
2016-11-16 | $117.69 | $118.06 | $117.65 | $118.00 | $98.93 | 5,417,760 |
2016-11-15 | $117.66 | $118.05 | $117.57 | $117.83 | $98.79 | 4,840,261 |
2016-11-14 | $117.32 | $118.01 | $117.18 | $117.47 | $98.49 | 7,148,652 |
2016-11-11 | $118.54 | $118.65 | $118.02 | $118.08 | $99.00 | 6,011,875 |
2016-11-10 | $118.51 | $119.08 | $118.41 | $118.59 | $99.43 | 9,063,923 |
2016-11-09 | $119.47 | $119.69 | $118.51 | $118.69 | $99.51 | 9,216,217 |
2016-11-08 | $120.69 | $120.78 | $120.33 | $120.46 | $101.00 | 3,632,409 |
2016-11-07 | $120.68 | $120.77 | $120.56 | $120.73 | $101.22 | 4,352,375 |
2016-11-04 | $120.63 | $120.90 | $120.63 | $120.81 | $101.29 | 4,243,123 |
2016-11-03 | $120.51 | $120.61 | $120.36 | $120.45 | $100.99 | 6,320,503 |
2016-11-02 | $120.60 | $120.81 | $120.51 | $120.69 | $101.19 | 4,798,219 |
2016-11-01 | $120.43 | $120.67 | $120.18 | $120.51 | $101.04 | 9,303,137 |
2016-10-31 | $121.16 | $121.20 | $120.94 | $120.98 | $101.16 | 5,377,344 |
2016-10-28 | $120.95 | $121.14 | $120.84 | $120.87 | $101.07 | 5,629,790 |
2016-10-27 | $121.32 | $121.32 | $120.73 | $121.01 | $101.19 | 11,643,240 |
2016-10-26 | $121.88 | $121.92 | $121.55 | $121.56 | $101.65 | 10,256,014 |
2016-10-25 | $122.09 | $122.29 | $121.98 | $122.07 | $102.08 | 6,611,625 |
2016-10-24 | $122.55 | $122.55 | $122.02 | $122.16 | $102.15 | 3,816,453 |
2016-10-21 | $122.52 | $122.58 | $122.30 | $122.51 | $102.44 | 3,502,517 |
2016-10-20 | $122.77 | $122.77 | $122.42 | $122.44 | $102.38 | 2,646,812 |
2016-10-19 | $122.24 | $122.57 | $122.16 | $122.48 | $102.42 | 5,010,629 |
2016-10-18 | $121.92 | $122.32 | $121.91 | $122.32 | $102.28 | 2,944,094 |
2016-10-17 | $121.80 | $122.07 | $121.80 | $122.02 | $102.03 | 2,698,844 |
2016-10-14 | $121.86 | $122.10 | $121.61 | $121.62 | $101.70 | 2,208,889 |
2016-10-13 | $122.10 | $122.33 | $122.06 | $122.19 | $102.18 | 4,204,259 |
2016-10-12 | $121.80 | $121.93 | $121.58 | $121.89 | $101.92 | 2,327,840 |
2016-10-11 | $121.75 | $122.01 | $121.69 | $121.73 | $101.79 | 3,416,550 |
2016-10-10 | $121.77 | $122.12 | $121.77 | $122.11 | $102.11 | 2,246,107 |
2016-10-07 | $121.99 | $122.20 | $121.69 | $122.11 | $102.11 | 2,545,869 |
2016-10-06 | $121.81 | $122.13 | $121.65 | $121.82 | $101.87 | 5,909,287 |
2016-10-05 | $122.04 | $122.15 | $121.67 | $121.81 | $101.86 | 4,168,845 |
2016-10-04 | $122.43 | $122.57 | $121.94 | $121.94 | $101.97 | 6,890,050 |
2016-10-03 | $122.92 | $122.95 | $122.51 | $122.51 | $102.44 | 5,555,881 |
2016-09-30 | $123.45 | $123.45 | $122.84 | $123.18 | $102.73 | 5,224,623 |
2016-09-29 | $123.19 | $123.44 | $123.08 | $123.40 | $102.92 | 5,409,109 |
2016-09-28 | $123.49 | $123.51 | $123.25 | $123.45 | $102.96 | 8,094,655 |
2016-09-27 | $123.34 | $123.44 | $123.07 | $123.37 | $102.89 | 4,571,879 |
2016-09-26 | $122.95 | $123.21 | $122.90 | $123.07 | $102.64 | 5,027,048 |
2016-09-23 | $122.96 | $123.04 | $122.84 | $122.88 | $102.48 | 6,284,642 |
2016-09-22 | $122.72 | $123.11 | $122.70 | $122.97 | $102.56 | 8,544,275 |
2016-09-21 | $121.88 | $122.50 | $121.62 | $122.47 | $102.14 | 4,651,545 |
2016-09-20 | $121.98 | $122.21 | $121.81 | $121.85 | $101.62 | 5,026,114 |
2016-09-19 | $121.81 | $121.91 | $121.61 | $121.69 | $101.49 | 5,997,099 |
2016-09-16 | $121.75 | $121.82 | $121.50 | $121.73 | $101.52 | 6,832,350 |
2016-09-15 | $121.49 | $121.70 | $121.20 | $121.59 | $101.41 | 3,441,145 |
2016-09-14 | $121.49 | $121.72 | $121.35 | $121.51 | $101.34 | 4,444,049 |
2016-09-13 | $121.99 | $121.99 | $121.05 | $121.43 | $101.27 | 13,637,119 |
2016-09-12 | $121.72 | $122.06 | $121.55 | $121.83 | $101.61 | 5,164,069 |
2016-09-09 | $122.11 | $122.38 | $121.75 | $121.82 | $101.60 | 8,136,128 |
2016-09-08 | $123.25 | $123.40 | $122.67 | $122.74 | $102.37 | 4,632,338 |
2016-09-07 | $123.95 | $124.04 | $123.61 | $123.61 | $103.09 | 2,983,284 |
2016-09-06 | $123.47 | $123.90 | $123.18 | $123.78 | $103.23 | 6,387,436 |
2016-09-02 | $123.58 | $123.59 | $123.10 | $123.35 | $102.88 | 4,155,998 |
2016-09-01 | $123.20 | $123.63 | $123.08 | $123.57 | $103.06 | 10,146,265 |
2016-08-31 | $124.01 | $124.05 | $123.77 | $123.89 | $103.06 | 5,300,028 |
2016-08-30 | $124.08 | $124.10 | $123.81 | $123.94 | $103.10 | 10,626,534 |
2016-08-29 | $123.80 | $124.25 | $123.71 | $124.10 | $103.23 | 2,668,007 |
2016-08-26 | $124.05 | $124.45 | $123.32 | $123.40 | $102.65 | 3,388,063 |
2016-08-25 | $123.92 | $124.07 | $123.76 | $123.79 | $102.98 | 3,679,334 |
2016-08-24 | $124.17 | $124.25 | $123.90 | $123.91 | $103.08 | 3,871,400 |
2016-08-23 | $124.05 | $124.23 | $123.90 | $123.99 | $103.14 | 5,398,848 |
2016-08-22 | $123.84 | $123.97 | $123.64 | $123.85 | $103.03 | 5,220,975 |
2016-08-19 | $123.54 | $123.70 | $123.26 | $123.43 | $102.68 | 5,271,491 |
2016-08-18 | $123.74 | $123.94 | $123.50 | $123.80 | $102.98 | 4,237,884 |
2016-08-17 | $123.25 | $123.66 | $123.18 | $123.50 | $102.73 | 4,566,865 |
2016-08-16 | $123.52 | $123.53 | $123.11 | $123.16 | $102.45 | 4,526,328 |
2016-08-15 | $123.62 | $123.64 | $123.38 | $123.38 | $102.63 | 2,980,736 |
2016-08-12 | $123.76 | $124.06 | $123.68 | $123.76 | $102.95 | 6,585,166 |
2016-08-11 | $123.70 | $123.76 | $123.06 | $123.20 | $102.48 | 4,227,595 |
2016-08-10 | $123.60 | $123.72 | $123.28 | $123.61 | $102.83 | 6,338,790 |
2016-08-09 | $122.88 | $123.32 | $122.75 | $123.26 | $102.53 | 4,259,135 |
2016-08-08 | $122.34 | $122.77 | $122.23 | $122.54 | $101.94 | 4,161,326 |
2016-08-05 | $122.87 | $122.96 | $122.41 | $122.46 | $101.87 | 3,888,331 |
2016-08-04 | $122.85 | $123.23 | $122.73 | $122.96 | $102.29 | 3,413,293 |
2016-08-03 | $122.53 | $122.65 | $122.18 | $122.44 | $101.85 | 6,037,642 |
2016-08-02 | $122.43 | $122.67 | $122.11 | $122.28 | $101.72 | 4,526,686 |
2016-08-01 | $123.32 | $123.44 | $122.95 | $122.97 | $102.29 | 4,827,733 |
2016-07-29 | $123.50 | $124.04 | $123.50 | $123.99 | $102.87 | 4,226,177 |
2016-07-28 | $123.39 | $123.62 | $123.25 | $123.54 | $102.50 | 5,276,110 |
2016-07-27 | $123.39 | $123.74 | $123.20 | $123.66 | $102.60 | 5,976,791 |
2016-07-26 | $123.56 | $123.56 | $122.97 | $123.15 | $102.18 | 4,929,297 |
2016-07-25 | $123.52 | $123.52 | $123.20 | $123.27 | $102.27 | 3,295,679 |
2016-07-22 | $123.17 | $123.61 | $123.10 | $123.34 | $102.33 | 3,748,200 |
2016-07-21 | $122.88 | $123.45 | $122.80 | $123.41 | $102.39 | 3,570,149 |
2016-07-20 | $123.19 | $123.31 | $122.94 | $123.27 | $102.27 | 3,676,757 |
2016-07-19 | $123.41 | $123.41 | $123.02 | $123.31 | $102.31 | 7,196,268 |
2016-07-18 | $123.41 | $123.45 | $122.83 | $123.09 | $102.13 | 4,737,302 |
2016-07-15 | $123.27 | $123.50 | $123.00 | $123.09 | $102.13 | 4,442,632 |
2016-07-14 | $123.23 | $123.68 | $123.21 | $123.56 | $102.52 | 7,254,895 |
2016-07-13 | $123.89 | $124.06 | $123.73 | $123.86 | $102.76 | 3,738,461 |
2016-07-12 | $123.83 | $123.84 | $123.37 | $123.38 | $102.37 | 4,363,041 |
2016-07-11 | $124.28 | $124.48 | $124.06 | $124.08 | $102.95 | 3,000,200 |
2016-07-08 | $124.05 | $124.42 | $123.86 | $124.40 | $103.21 | 3,835,292 |
2016-07-07 | $123.63 | $123.86 | $123.46 | $123.71 | $102.64 | 2,597,108 |
2016-07-06 | $123.64 | $123.75 | $123.40 | $123.69 | $102.62 | 6,770,299 |
2016-07-05 | $123.46 | $123.58 | $123.20 | $123.47 | $102.44 | 4,414,993 |
2016-07-01 | $122.99 | $123.17 | $122.76 | $123.05 | $102.09 | 4,396,312 |
2016-06-30 | $122.44 | $122.84 | $122.30 | $122.74 | $101.56 | 5,398,350 |
2016-06-29 | $122.52 | $122.69 | $122.22 | $122.31 | $101.21 | 5,325,796 |
2016-06-28 | $121.83 | $122.39 | $121.82 | $122.35 | $101.24 | 5,555,734 |
2016-06-27 | $121.59 | $121.99 | $121.59 | $121.68 | $100.68 | 7,454,604 |
2016-06-24 | $120.88 | $121.50 | $120.88 | $121.17 | $100.26 | 5,295,032 |
2016-06-23 | $120.65 | $120.70 | $120.50 | $120.60 | $99.79 | 3,942,717 |
2016-06-22 | $120.53 | $120.73 | $120.50 | $120.72 | $99.89 | 4,090,405 |
2016-06-21 | $120.71 | $120.77 | $120.41 | $120.50 | $99.71 | 4,396,354 |
2016-06-20 | $120.68 | $120.70 | $120.48 | $120.61 | $99.80 | 4,549,675 |
2016-06-17 | $121.08 | $121.08 | $120.69 | $120.76 | $99.92 | 2,673,192 |
2016-06-16 | $120.92 | $121.26 | $120.86 | $121.12 | $100.22 | 4,550,657 |
2016-06-15 | $120.90 | $121.09 | $120.65 | $120.94 | $100.07 | 5,589,546 |
2016-06-14 | $120.92 | $121.02 | $120.45 | $120.49 | $99.70 | 6,301,065 |
2016-06-13 | $121.15 | $121.15 | $120.68 | $120.76 | $99.92 | 3,980,260 |
2016-06-10 | $120.90 | $121.15 | $120.88 | $120.94 | $100.07 | 4,209,237 |
2016-06-09 | $120.91 | $120.97 | $120.73 | $120.80 | $99.96 | 2,885,363 |
2016-06-08 | $120.38 | $120.64 | $120.33 | $120.63 | $99.82 | 2,478,759 |
2016-06-07 | $120.32 | $120.45 | $120.18 | $120.23 | $99.48 | 3,663,373 |
2016-06-06 | $120.31 | $120.31 | $120.02 | $120.05 | $99.34 | 6,401,472 |
2016-06-03 | $120.05 | $120.34 | $119.93 | $120.34 | $99.58 | 2,998,754 |
2016-06-02 | $119.28 | $119.60 | $119.23 | $119.38 | $98.78 | 2,709,355 |
2016-06-01 | $119.28 | $119.42 | $119.04 | $119.14 | $98.58 | 5,528,705 |
2016-05-31 | $119.00 | $119.50 | $118.91 | $119.39 | $98.51 | 3,170,592 |
2016-05-27 | $119.28 | $119.41 | $119.03 | $119.18 | $98.34 | 2,762,763 |
2016-05-26 | $118.96 | $119.45 | $118.96 | $119.27 | $98.41 | 4,768,587 |
2016-05-25 | $118.73 | $118.96 | $118.70 | $118.93 | $98.13 | 4,793,811 |
2016-05-24 | $118.99 | $118.99 | $118.56 | $118.72 | $97.96 | 3,498,140 |
2016-05-23 | $118.92 | $118.98 | $118.71 | $118.92 | $98.13 | 2,842,097 |
2016-05-20 | $118.93 | $118.99 | $118.69 | $118.92 | $98.13 | 2,977,681 |
2016-05-19 | $118.62 | $118.92 | $118.62 | $118.84 | $98.06 | 5,760,002 |
2016-05-18 | $119.45 | $119.45 | $118.44 | $118.56 | $97.83 | 7,022,120 |
2016-05-17 | $119.61 | $119.80 | $119.51 | $119.58 | $98.67 | 3,386,104 |
2016-05-16 | $120.02 | $120.02 | $119.60 | $119.62 | $98.70 | 2,968,536 |
2016-05-13 | $119.91 | $120.06 | $119.78 | $120.02 | $99.03 | 4,328,545 |
2016-05-12 | $120.10 | $120.10 | $119.67 | $119.80 | $98.85 | 2,681,947 |
2016-05-11 | $119.84 | $120.24 | $119.75 | $120.05 | $99.06 | 3,416,609 |
2016-05-10 | $119.81 | $119.97 | $119.67 | $119.92 | $98.95 | 5,469,913 |
2016-05-09 | $119.95 | $119.95 | $119.61 | $119.72 | $98.79 | 6,202,773 |
2016-05-06 | $120.05 | $120.05 | $119.69 | $119.84 | $98.88 | 3,044,971 |
2016-05-05 | $119.96 | $120.13 | $119.62 | $120.10 | $99.10 | 4,466,057 |
2016-05-04 | $120.00 | $120.01 | $119.72 | $119.86 | $98.90 | 4,228,188 |
2016-05-03 | $120.04 | $120.24 | $119.90 | $120.06 | $99.07 | 3,732,711 |
2016-05-02 | $119.95 | $120.05 | $119.77 | $119.85 | $98.89 | 6,771,294 |
2016-04-29 | $120.08 | $120.42 | $119.85 | $120.33 | $99.02 | 2,924,553 |
2016-04-28 | $119.90 | $120.27 | $119.82 | $120.20 | $98.91 | 3,503,230 |
2016-04-27 | $119.59 | $120.09 | $119.42 | $120.09 | $98.82 | 3,091,488 |
2016-04-26 | $119.50 | $119.50 | $119.12 | $119.33 | $98.20 | 3,286,577 |
2016-04-25 | $119.68 | $119.69 | $119.30 | $119.38 | $98.24 | 2,923,614 |
2016-04-22 | $119.91 | $119.91 | $119.55 | $119.66 | $98.47 | 1,651,842 |
2016-04-21 | $119.66 | $119.69 | $119.33 | $119.53 | $98.36 | 3,579,498 |
2016-04-20 | $120.06 | $120.39 | $119.55 | $119.58 | $98.40 | 3,041,140 |
2016-04-19 | $119.73 | $119.92 | $119.57 | $119.91 | $98.68 | 2,577,128 |
2016-04-18 | $119.34 | $119.69 | $119.34 | $119.69 | $98.49 | 2,827,404 |
2016-04-15 | $119.30 | $119.62 | $119.14 | $119.56 | $98.39 | 3,789,527 |
2016-04-14 | $119.18 | $119.23 | $118.91 | $119.06 | $97.98 | 1,863,981 |
2016-04-13 | $118.77 | $119.16 | $118.70 | $119.14 | $98.04 | 2,502,212 |
2016-04-12 | $118.88 | $119.04 | $118.61 | $118.73 | $97.70 | 3,553,440 |
2016-04-11 | $119.09 | $119.34 | $118.98 | $119.20 | $98.09 | 1,998,735 |
2016-04-08 | $119.38 | $119.39 | $119.14 | $119.21 | $98.10 | 2,060,957 |
2016-04-07 | $119.44 | $119.54 | $119.25 | $119.48 | $98.32 | 3,592,057 |
2016-04-06 | $119.07 | $119.18 | $118.91 | $119.16 | $98.06 | 4,793,573 |
2016-04-05 | $118.69 | $119.27 | $118.56 | $119.26 | $98.14 | 6,944,739 |
2016-04-04 | $118.90 | $118.92 | $118.66 | $118.88 | $97.83 | 4,138,662 |
2016-04-01 | $118.65 | $118.96 | $118.19 | $118.87 | $97.82 | 6,809,789 |
2016-03-31 | $118.38 | $118.86 | $118.29 | $118.82 | $97.51 | 7,853,549 |
2016-03-30 | $118.49 | $118.49 | $118.19 | $118.35 | $97.12 | 3,877,622 |
2016-03-29 | $118.28 | $118.60 | $118.11 | $118.49 | $97.23 | 3,758,535 |
2016-03-28 | $117.94 | $118.19 | $117.86 | $117.96 | $96.80 | 3,274,504 |
2016-03-24 | $118.26 | $118.26 | $117.80 | $117.89 | $96.74 | 2,601,485 |
2016-03-23 | $117.59 | $117.94 | $117.31 | $117.94 | $96.78 | 5,338,703 |
2016-03-22 | $117.80 | $117.80 | $117.28 | $117.35 | $96.30 | 3,762,937 |
2016-03-21 | $117.51 | $117.84 | $117.42 | $117.57 | $96.48 | 2,948,609 |
2016-03-18 | $117.86 | $117.91 | $117.50 | $117.71 | $96.59 | 3,315,282 |
2016-03-17 | $117.33 | $117.69 | $117.08 | $117.44 | $96.37 | 3,341,926 |
2016-03-16 | $116.35 | $117.12 | $116.26 | $117.08 | $96.08 | 3,975,394 |
2016-03-15 | $116.83 | $116.83 | $116.39 | $116.52 | $95.62 | 6,599,434 |
2016-03-14 | $116.43 | $116.60 | $116.21 | $116.56 | $95.65 | 2,997,389 |
2016-03-11 | $116.30 | $116.38 | $115.97 | $116.22 | $95.37 | 4,603,629 |
2016-03-10 | $115.91 | $116.09 | $115.40 | $115.89 | $95.10 | 4,458,960 |
2016-03-09 | $115.20 | $115.54 | $115.18 | $115.41 | $94.71 | 3,205,817 |
2016-03-08 | $115.77 | $115.86 | $115.45 | $115.54 | $94.81 | 3,279,829 |
2016-03-07 | $114.49 | $114.96 | $114.49 | $114.93 | $94.31 | 3,616,935 |
2016-03-04 | $114.74 | $114.82 | $114.45 | $114.80 | $94.21 | 2,040,594 |
2016-03-03 | $114.29 | $114.90 | $114.28 | $114.82 | $94.22 | 3,614,649 |
2016-03-02 | $113.95 | $114.30 | $113.82 | $114.28 | $93.78 | 3,519,622 |
2016-03-01 | $115.11 | $115.11 | $113.92 | $114.05 | $93.59 | 8,301,842 |
2016-02-29 | $114.85 | $115.07 | $114.78 | $115.01 | $94.10 | 5,231,908 |
2016-02-26 | $114.66 | $114.96 | $114.57 | $114.93 | $94.04 | 5,422,653 |
2016-02-25 | $114.58 | $115.11 | $114.58 | $114.97 | $94.07 | 4,531,958 |
2016-02-24 | $114.50 | $114.82 | $114.27 | $114.33 | $93.55 | 3,402,259 |
2016-02-23 | $113.75 | $114.30 | $113.55 | $114.22 | $93.46 | 2,832,095 |
2016-02-22 | $113.87 | $114.04 | $113.78 | $113.99 | $93.27 | 4,556,826 |
2016-02-19 | $113.80 | $113.97 | $113.57 | $113.76 | $93.08 | 3,587,683 |
2016-02-18 | $113.19 | $113.88 | $113.08 | $113.84 | $93.15 | 3,810,670 |
2016-02-17 | $112.90 | $113.14 | $112.67 | $112.92 | $92.39 | 5,008,407 |
2016-02-16 | $113.53 | $113.53 | $112.88 | $112.95 | $92.42 | 4,972,156 |
2016-02-12 | $113.67 | $113.83 | $113.17 | $113.49 | $92.86 | 4,180,648 |
2016-02-11 | $114.00 | $114.49 | $113.90 | $114.13 | $93.38 | 5,333,732 |
2016-02-10 | $113.74 | $113.93 | $113.62 | $113.75 | $93.07 | 3,738,614 |
2016-02-09 | $113.66 | $114.08 | $113.59 | $113.61 | $92.96 | 3,346,936 |
2016-02-08 | $113.65 | $114.08 | $113.50 | $114.00 | $93.28 | 3,265,205 |
2016-02-05 | $113.28 | $113.50 | $113.12 | $113.41 | $92.79 | 4,334,435 |
2016-02-04 | $113.49 | $113.68 | $113.33 | $113.43 | $92.81 | 3,367,458 |
2016-02-03 | $113.52 | $113.94 | $113.24 | $113.38 | $92.77 | 3,732,087 |
2016-02-02 | $113.64 | $113.74 | $113.37 | $113.66 | $93.00 | 5,881,180 |
2016-02-01 | $113.49 | $113.59 | $113.11 | $113.45 | $92.83 | 8,696,773 |
2016-01-29 | $114.22 | $114.22 | $113.90 | $114.15 | $93.12 | 2,022,677 |
2016-01-28 | $113.27 | $113.75 | $113.27 | $113.56 | $92.64 | 4,187,095 |
2016-01-27 | $113.53 | $113.71 | $113.21 | $113.43 | $92.53 | 2,535,919 |
2016-01-26 | $113.51 | $113.78 | $113.44 | $113.74 | $92.79 | 4,002,232 |
2016-01-25 | $113.19 | $113.71 | $113.19 | $113.42 | $92.53 | 2,485,187 |
2016-01-22 | $113.43 | $113.76 | $113.35 | $113.54 | $92.62 | 2,932,013 |
2016-01-21 | $113.81 | $113.99 | $113.36 | $113.47 | $92.57 | 3,928,293 |
2016-01-20 | $113.84 | $113.94 | $113.51 | $113.80 | $92.84 | 6,175,288 |
2016-01-19 | $114.04 | $114.12 | $113.61 | $113.63 | $92.70 | 3,374,551 |
2016-01-15 | $114.34 | $114.49 | $113.98 | $114.14 | $93.11 | 5,977,922 |
2016-01-14 | $114.90 | $114.92 | $114.26 | $114.31 | $93.25 | 4,735,332 |
2016-01-13 | $114.72 | $115.00 | $114.54 | $114.88 | $93.72 | 5,649,759 |
2016-01-12 | $114.30 | $114.91 | $114.30 | $114.53 | $93.43 | 2,616,573 |
2016-01-11 | $114.49 | $114.61 | $114.23 | $114.27 | $93.22 | 4,161,536 |
2016-01-08 | $114.52 | $114.92 | $114.44 | $114.64 | $93.52 | 4,363,505 |
2016-01-07 | $114.57 | $114.68 | $114.25 | $114.55 | $93.45 | 4,819,997 |
2016-01-06 | $114.48 | $114.53 | $114.30 | $114.46 | $93.38 | 4,522,392 |
2016-01-05 | $114.09 | $114.23 | $113.91 | $114.01 | $93.01 | 4,474,299 |
2016-01-04 | $114.15 | $114.41 | $113.89 | $113.95 | $92.96 | 8,333,727 |
2015-12-31 | $114.17 | $114.27 | $114.00 | $114.01 | $93.01 | 1,228,153 |
2015-12-30 | $113.77 | $114.05 | $113.73 | $113.82 | $92.85 | 1,890,621 |
2015-12-29 | $114.28 | $114.38 | $113.81 | $113.82 | $92.85 | 2,965,736 |
2015-12-28 | $114.36 | $114.56 | $114.21 | $114.41 | $93.33 | 2,422,538 |
2015-12-24 | $114.34 | $114.55 | $114.20 | $114.55 | $93.45 | 920,133 |
2015-12-23 | $114.28 | $114.52 | $114.21 | $114.50 | $93.15 | 1,923,271 |
2015-12-22 | $114.43 | $114.59 | $114.29 | $114.40 | $93.06 | 2,204,880 |
2015-12-21 | $114.76 | $114.90 | $114.46 | $114.55 | $93.19 | 3,025,954 |
2015-12-18 | $114.52 | $114.76 | $114.43 | $114.47 | $93.12 | 2,566,216 |
2015-12-17 | $114.66 | $114.74 | $114.34 | $114.47 | $93.12 | 2,327,862 |
2015-12-16 | $114.31 | $114.63 | $113.70 | $114.34 | $93.02 | 2,540,852 |
2015-12-15 | $114.07 | $114.63 | $113.94 | $114.36 | $93.03 | 3,822,614 |
2015-12-14 | $114.85 | $115.00 | $114.18 | $114.35 | $93.02 | 6,437,948 |
2015-12-11 | $115.28 | $115.41 | $114.81 | $115.20 | $93.72 | 7,949,573 |
2015-12-10 | $115.29 | $115.47 | $115.00 | $115.00 | $93.55 | 4,722,806 |
2015-12-09 | $115.17 | $115.42 | $114.93 | $115.27 | $93.77 | 3,394,604 |
2015-12-08 | $115.60 | $115.61 | $115.22 | $115.30 | $93.80 | 3,754,089 |
2015-12-07 | $115.22 | $115.83 | $115.19 | $115.45 | $93.92 | 3,095,706 |
2015-12-04 | $114.79 | $115.28 | $114.79 | $115.25 | $93.76 | 3,120,511 |
2015-12-03 | $115.58 | $115.69 | $114.56 | $114.63 | $93.25 | 4,515,427 |
2015-12-02 | $116.21 | $116.33 | $116.05 | $116.17 | $94.50 | 6,138,352 |
2015-12-01 | $115.64 | $116.47 | $115.56 | $116.45 | $94.73 | 5,961,724 |
2015-11-30 | $115.85 | $115.95 | $115.80 | $115.91 | $94.03 | 4,924,958 |
2015-11-27 | $115.91 | $116.00 | $115.86 | $115.86 | $93.99 | 409,217 |
2015-11-25 | $115.75 | $115.91 | $115.68 | $115.82 | $93.95 | 609,611 |
2015-11-24 | $115.64 | $115.82 | $115.58 | $115.71 | $93.87 | 1,659,536 |
2015-11-23 | $115.54 | $115.75 | $115.47 | $115.67 | $93.83 | 1,948,080 |
2015-11-20 | $115.63 | $115.76 | $115.48 | $115.63 | $93.80 | 2,344,943 |
2015-11-19 | $115.47 | $115.77 | $115.44 | $115.65 | $93.82 | 2,890,523 |
2015-11-18 | $115.20 | $115.41 | $115.07 | $115.31 | $93.54 | 1,713,321 |
2015-11-17 | $114.95 | $115.50 | $114.86 | $115.28 | $93.52 | 3,857,707 |
2015-11-16 | $115.21 | $115.30 | $115.02 | $115.16 | $93.42 | 2,558,367 |
2015-11-13 | $115.09 | $115.19 | $114.98 | $115.14 | $93.40 | 2,618,880 |
2015-11-12 | $114.75 | $115.20 | $114.74 | $114.80 | $93.13 | 3,102,694 |
2015-11-11 | $114.80 | $114.90 | $114.73 | $114.84 | $93.16 | 910,944 |
2015-11-10 | $114.70 | $115.06 | $114.57 | $114.85 | $93.17 | 2,228,785 |
2015-11-09 | $114.54 | $114.81 | $114.43 | $114.56 | $92.93 | 3,253,237 |
2015-11-06 | $114.83 | $114.88 | $114.64 | $114.75 | $93.09 | 4,306,180 |
2015-11-05 | $115.56 | $115.72 | $115.23 | $115.50 | $93.69 | 3,743,105 |
2015-11-04 | $115.63 | $115.79 | $115.45 | $115.47 | $93.67 | 4,176,426 |
2015-11-03 | $115.60 | $115.71 | $115.43 | $115.60 | $93.78 | 2,672,672 |
2015-11-02 | $115.80 | $115.88 | $115.56 | $115.59 | $93.77 | 6,241,680 |
2015-10-30 | $116.19 | $116.44 | $116.08 | $116.42 | $94.17 | 2,664,061 |
2015-10-29 | $116.61 | $116.63 | $116.00 | $116.12 | $93.93 | 2,942,093 |
2015-10-28 | $117.29 | $117.36 | $116.82 | $116.94 | $94.59 | 4,693,250 |
2015-10-27 | $117.66 | $117.69 | $117.37 | $117.40 | $94.96 | 2,809,568 |
2015-10-26 | $117.37 | $117.43 | $117.13 | $117.37 | $94.94 | 3,771,904 |
2015-10-23 | $117.35 | $117.41 | $117.16 | $117.16 | $94.77 | 3,682,767 |
2015-10-22 | $117.31 | $117.78 | $117.22 | $117.59 | $95.12 | 2,396,948 |
2015-10-21 | $117.05 | $117.37 | $117.05 | $117.34 | $94.92 | 2,497,680 |
2015-10-20 | $116.64 | $116.85 | $116.55 | $116.76 | $94.45 | 4,190,056 |
2015-10-19 | $116.94 | $116.99 | $116.64 | $116.98 | $94.62 | 2,510,741 |
2015-10-16 | $116.92 | $117.03 | $116.83 | $116.99 | $94.63 | 3,055,306 |
2015-10-15 | $116.85 | $116.95 | $116.61 | $116.95 | $94.60 | 4,233,525 |
2015-10-14 | $116.84 | $117.01 | $116.57 | $117.00 | $94.64 | 1,976,458 |
2015-10-13 | $116.61 | $116.64 | $116.24 | $116.54 | $94.27 | 2,147,227 |
2015-10-12 | $116.32 | $116.70 | $116.32 | $116.63 | $94.34 | 860,429 |
2015-10-09 | $116.09 | $116.28 | $115.99 | $116.16 | $93.96 | 3,798,837 |
2015-10-08 | $116.57 | $116.57 | $115.98 | $116.11 | $93.92 | 2,174,952 |
2015-10-07 | $116.24 | $116.60 | $115.92 | $116.57 | $94.29 | 5,884,887 |
2015-10-06 | $115.93 | $116.22 | $115.65 | $116.16 | $93.96 | 3,241,161 |
2015-10-05 | $115.92 | $116.07 | $115.80 | $115.93 | $93.78 | 7,567,210 |
2015-10-02 | $116.35 | $116.49 | $116.02 | $116.24 | $94.03 | 3,480,090 |
2015-10-01 | $115.74 | $115.92 | $115.57 | $115.73 | $93.61 | 6,459,621 |
2015-09-30 | $115.88 | $116.13 | $115.83 | $116.09 | $93.63 | 4,404,141 |
2015-09-29 | $115.91 | $116.15 | $115.82 | $116.11 | $93.65 | 2,267,076 |
2015-09-28 | $115.84 | $116.16 | $115.70 | $115.96 | $93.53 | 3,089,356 |
2015-09-25 | $115.74 | $115.95 | $115.65 | $115.76 | $93.37 | 2,858,811 |
2015-09-24 | $116.46 | $116.52 | $116.08 | $116.11 | $93.65 | 2,378,085 |
2015-09-23 | $116.12 | $116.22 | $115.93 | $116.09 | $93.63 | 2,435,246 |
2015-09-22 | $116.05 | $116.35 | $115.94 | $116.16 | $93.69 | 4,001,036 |
2015-09-21 | $115.94 | $116.10 | $115.61 | $115.66 | $93.29 | 3,209,912 |
2015-09-18 | $116.08 | $116.38 | $116.00 | $116.25 | $93.76 | 4,692,352 |
2015-09-17 | $114.93 | $115.94 | $114.89 | $115.90 | $93.48 | 4,106,652 |
2015-09-16 | $114.81 | $115.05 | $114.76 | $114.95 | $92.71 | 2,918,310 |
2015-09-15 | $115.34 | $115.48 | $114.64 | $114.74 | $92.55 | 3,090,361 |
2015-09-14 | $115.78 | $115.82 | $115.48 | $115.61 | $93.25 | 1,732,450 |
2015-09-11 | $115.58 | $115.89 | $115.57 | $115.62 | $93.26 | 2,333,346 |
2015-09-10 | $115.57 | $115.65 | $115.36 | $115.54 | $93.19 | 2,566,526 |
2015-09-09 | $115.23 | $115.84 | $115.20 | $115.77 | $93.38 | 2,079,064 |
2015-09-08 | $115.76 | $115.82 | $115.50 | $115.52 | $93.17 | 1,892,261 |
2015-09-04 | $115.97 | $116.20 | $115.78 | $116.06 | $93.61 | 1,648,583 |
2015-09-03 | $115.57 | $115.94 | $115.42 | $115.80 | $93.40 | 11,303,035 |
2015-09-02 | $114.97 | $115.46 | $114.97 | $115.25 | $92.96 | 1,824,503 |
iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) News Headlines
Recent iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) News
Similar Companies to iShares iBoxx USD Investment Grade Corporate Bond ETF (LQD) 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 | -- | -- | -- |