3M Company (MMM) Exchange: NYSE
Data as of March 29, 2024
$105.00 ($1.88) 1.82%
3M Company - Daily Information
Click for more stock information on 3M Company.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $103.00 |
Previous Close | $105.00 |
High | $105.54 |
Low | $102.78 |
Adjusted Open | $103.00 |
Previous Adjusted Close | $105.00 |
Adjusted High | $105.54 |
Adjusted Low | $102.78 |
About 3M Company (MMM)
3M Company is a diversified technology company with a global presence in the industrial, health care, electronics, communication, and consumer markets. 3M was founded in 1902 in Two Harbors, Minnesota to mine corundum ore, a mineral used to make abrasive wheels. From the humble beginning of providing a handful of products, 3M has grown into a multinational corporation. In 2019, 3M generated revenues of $32 billion, employed 88,000 people worldwide and their products are sold in nearly every country in the world. 3M also boasts one of the most innovative research and development teams in the world with nearly 8,500 researchers located in 70 countries.
Invest in 3M Company (MMM)
Historical Stock Data for 3M Company (MMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $103.00 | $105.54 | $102.78 | $105.00 | $105.00 | 26,766,690 |
2024-03-14 | $103.36 | $104.54 | $102.24 | $103.12 | $103.12 | 6,910,244 |
2024-03-13 | $99.72 | $104.09 | $99.20 | $104.07 | $104.07 | 10,785,045 |
2024-03-12 | $100.20 | $100.85 | $97.15 | $98.72 | $98.72 | 13,941,894 |
2024-03-11 | $93.98 | $94.46 | $93.46 | $94.05 | $94.05 | 3,510,706 |
2024-03-08 | $93.49 | $94.74 | $93.18 | $93.90 | $93.90 | 4,118,618 |
2024-03-07 | $93.05 | $93.30 | $92.11 | $92.62 | $92.62 | 3,136,796 |
2024-03-06 | $93.49 | $93.69 | $91.93 | $92.52 | $92.52 | 3,002,829 |
2024-03-05 | $91.67 | $93.39 | $91.57 | $92.69 | $92.69 | 4,390,990 |
2024-03-04 | $91.10 | $91.85 | $90.48 | $91.44 | $91.44 | 5,584,244 |
2024-03-01 | $92.04 | $92.04 | $90.89 | $91.86 | $91.86 | 3,398,066 |
2024-02-29 | $92.00 | $92.29 | $91.36 | $92.12 | $92.12 | 5,158,385 |
2024-02-28 | $92.00 | $92.63 | $91.42 | $91.46 | $91.46 | 2,962,410 |
2024-02-27 | $92.00 | $92.35 | $91.48 | $92.30 | $92.30 | 2,287,670 |
2024-02-26 | $92.18 | $92.50 | $91.44 | $91.82 | $91.82 | 3,272,899 |
2024-02-23 | $92.39 | $92.94 | $91.91 | $92.58 | $92.58 | 3,155,887 |
2024-02-22 | $91.56 | $92.42 | $91.14 | $92.23 | $92.23 | 4,190,480 |
2024-02-21 | $91.63 | $91.97 | $90.98 | $91.71 | $91.71 | 3,399,345 |
2024-02-20 | $91.10 | $92.49 | $90.52 | $91.82 | $91.82 | 4,322,703 |
2024-02-16 | $91.86 | $92.05 | $91.21 | $91.25 | $91.25 | 4,469,540 |
2024-02-15 | $91.50 | $92.56 | $91.11 | $92.38 | $92.38 | 3,812,207 |
2024-02-14 | $93.00 | $93.24 | $92.17 | $92.42 | $90.93 | 5,036,865 |
2024-02-13 | $93.30 | $93.99 | $91.39 | $92.66 | $91.17 | 4,595,564 |
2024-02-12 | $93.12 | $95.06 | $93.05 | $94.63 | $93.11 | 4,091,695 |
2024-02-09 | $93.20 | $93.30 | $92.39 | $92.90 | $92.90 | 3,662,734 |
2024-02-08 | $94.15 | $94.38 | $92.71 | $93.20 | $93.20 | 3,964,295 |
2024-02-07 | $94.60 | $94.71 | $93.50 | $93.84 | $93.84 | 3,780,861 |
2024-02-06 | $92.74 | $93.85 | $92.40 | $93.76 | $93.76 | 3,727,668 |
2024-02-05 | $94.25 | $94.25 | $92.58 | $92.73 | $92.73 | 4,476,887 |
2024-02-02 | $95.28 | $95.40 | $94.29 | $94.87 | $94.87 | 3,712,641 |
2024-02-01 | $94.39 | $96.02 | $93.94 | $95.91 | $95.91 | 3,297,348 |
2024-01-31 | $95.94 | $95.94 | $94.16 | $94.35 | $94.35 | 6,906,829 |
2024-01-30 | $96.17 | $96.51 | $94.78 | $95.75 | $95.75 | 3,200,456 |
2024-01-29 | $96.00 | $96.89 | $95.44 | $96.38 | $96.38 | 3,799,983 |
2024-01-26 | $96.22 | $96.90 | $95.79 | $95.99 | $95.99 | 3,720,173 |
2024-01-25 | $93.78 | $96.28 | $93.61 | $95.98 | $95.98 | 6,122,942 |
2024-01-24 | $96.64 | $97.04 | $92.73 | $93.24 | $93.24 | 9,321,540 |
2024-01-23 | $100.86 | $100.86 | $94.11 | $96.10 | $96.10 | 27,210,880 |
2024-01-22 | $108.50 | $109.41 | $107.40 | $108.02 | $108.02 | 4,916,060 |
2024-01-19 | $106.74 | $108.36 | $105.10 | $107.76 | $107.76 | 3,269,495 |
2024-01-18 | $106.33 | $106.74 | $105.34 | $106.44 | $106.44 | 2,493,062 |
2024-01-17 | $106.85 | $107.66 | $105.53 | $106.08 | $106.08 | 2,639,507 |
2024-01-16 | $107.67 | $108.07 | $106.68 | $107.64 | $107.64 | 3,036,611 |
2024-01-12 | $109.42 | $110.16 | $107.89 | $108.12 | $108.12 | 2,918,538 |
2024-01-11 | $108.30 | $109.00 | $107.21 | $108.92 | $108.92 | 2,685,752 |
2024-01-10 | $109.02 | $109.12 | $107.84 | $108.30 | $108.30 | 1,999,818 |
2024-01-09 | $108.20 | $109.30 | $107.35 | $109.10 | $109.10 | 2,457,998 |
2024-01-08 | $108.26 | $108.96 | $107.59 | $108.86 | $108.86 | 2,119,575 |
2024-01-05 | $107.98 | $109.49 | $107.55 | $108.59 | $108.59 | 1,646,452 |
2024-01-04 | $108.08 | $109.34 | $107.71 | $108.17 | $108.17 | 2,775,925 |
2024-01-03 | $109.23 | $109.46 | $106.80 | $107.79 | $107.79 | 2,966,239 |
2024-01-02 | $108.62 | $110.66 | $108.45 | $110.00 | $110.00 | 2,776,824 |
2023-12-29 | $109.50 | $109.96 | $108.75 | $109.32 | $109.32 | 2,414,408 |
2023-12-28 | $108.66 | $110.18 | $108.65 | $109.69 | $109.69 | 2,809,576 |
2023-12-27 | $108.00 | $109.10 | $107.68 | $108.74 | $108.74 | 2,428,836 |
2023-12-26 | $106.30 | $108.59 | $106.27 | $108.11 | $108.11 | 2,786,348 |
2023-12-22 | $105.88 | $107.41 | $105.75 | $106.33 | $106.33 | 2,281,685 |
2023-12-21 | $104.22 | $105.63 | $104.11 | $105.56 | $105.56 | 2,194,162 |
2023-12-20 | $105.80 | $106.27 | $103.63 | $103.67 | $103.67 | 3,247,439 |
2023-12-19 | $106.37 | $106.75 | $105.89 | $106.25 | $106.25 | 2,634,309 |
2023-12-18 | $107.00 | $107.30 | $105.66 | $105.87 | $105.87 | 3,023,962 |
2023-12-15 | $106.35 | $107.53 | $105.96 | $106.98 | $106.98 | 11,083,431 |
2023-12-14 | $104.98 | $107.63 | $104.96 | $107.04 | $107.04 | 5,764,490 |
2023-12-13 | $102.00 | $104.21 | $99.71 | $104.19 | $104.19 | 5,971,953 |
2023-12-12 | $103.59 | $103.73 | $102.34 | $102.56 | $102.56 | 4,674,523 |
2023-12-11 | $103.70 | $104.21 | $102.72 | $103.16 | $103.16 | 3,485,900 |
2023-12-08 | $103.37 | $104.91 | $103.00 | $103.37 | $103.37 | 3,444,015 |
2023-12-07 | $103.05 | $103.63 | $102.40 | $103.28 | $103.28 | 2,367,807 |
2023-12-06 | $101.67 | $103.58 | $101.63 | $102.79 | $102.79 | 3,563,605 |
2023-12-05 | $102.75 | $103.00 | $101.44 | $101.69 | $101.69 | 3,066,804 |
2023-12-04 | $100.34 | $103.78 | $100.23 | $103.44 | $103.44 | 5,030,211 |
2023-12-01 | $98.84 | $100.21 | $98.16 | $99.85 | $99.85 | 2,783,823 |
2023-11-30 | $98.64 | $100.08 | $98.26 | $99.07 | $99.07 | 6,012,541 |
2023-11-29 | $99.25 | $99.45 | $98.12 | $98.47 | $98.47 | 2,581,644 |
2023-11-28 | $96.92 | $99.10 | $96.54 | $98.51 | $98.51 | 4,334,614 |
2023-11-27 | $96.00 | $97.46 | $95.94 | $97.07 | $97.07 | 3,293,901 |
2023-11-24 | $95.30 | $95.98 | $95.12 | $95.95 | $95.95 | 1,059,854 |
2023-11-22 | $94.97 | $95.78 | $94.63 | $95.37 | $95.37 | 2,394,280 |
2023-11-21 | $94.62 | $94.76 | $93.74 | $93.99 | $93.99 | 2,708,675 |
2023-11-20 | $95.02 | $95.25 | $94.46 | $94.98 | $94.98 | 3,333,563 |
2023-11-17 | $96.26 | $96.35 | $95.01 | $95.34 | $95.34 | 7,587,195 |
2023-11-16 | $95.89 | $96.45 | $94.91 | $95.71 | $95.71 | 3,061,753 |
2023-11-15 | $95.44 | $97.20 | $95.44 | $96.82 | $95.33 | 3,790,178 |
2023-11-14 | $94.00 | $95.49 | $93.93 | $94.97 | $93.50 | 3,321,448 |
2023-11-13 | $92.70 | $93.13 | $91.92 | $92.69 | $91.26 | 2,133,210 |
2023-11-10 | $92.00 | $93.06 | $91.66 | $92.81 | $92.81 | 2,393,579 |
2023-11-09 | $92.58 | $93.21 | $91.65 | $91.70 | $91.70 | 2,124,244 |
2023-11-08 | $93.40 | $93.40 | $91.27 | $92.32 | $92.32 | 3,463,636 |
2023-11-07 | $92.92 | $93.45 | $92.57 | $93.15 | $93.15 | 2,204,166 |
2023-11-06 | $93.83 | $93.92 | $92.97 | $93.52 | $93.52 | 2,155,652 |
2023-11-03 | $93.52 | $94.82 | $93.07 | $93.86 | $93.86 | 2,731,136 |
2023-11-02 | $91.60 | $92.40 | $91.04 | $92.31 | $92.31 | 2,629,104 |
2023-11-01 | $91.16 | $91.35 | $89.57 | $90.56 | $90.56 | 3,496,646 |
2023-10-31 | $89.48 | $91.57 | $89.41 | $90.95 | $90.95 | 4,645,212 |
2023-10-30 | $88.06 | $89.73 | $87.78 | $89.52 | $89.52 | 2,643,542 |
2023-10-27 | $89.12 | $89.24 | $86.97 | $87.52 | $87.52 | 3,289,770 |
2023-10-26 | $89.76 | $90.55 | $88.30 | $88.65 | $88.65 | 3,866,186 |
2023-10-25 | $89.40 | $90.41 | $88.70 | $89.39 | $89.39 | 3,861,732 |
2023-10-24 | $90.11 | $90.83 | $88.42 | $90.12 | $90.12 | 6,417,968 |
2023-10-23 | $86.00 | $86.83 | $85.35 | $85.60 | $85.60 | 3,476,629 |
2023-10-20 | $86.71 | $87.32 | $86.39 | $86.55 | $86.55 | 2,555,438 |
2023-10-19 | $88.00 | $88.81 | $87.02 | $87.06 | $87.06 | 3,066,337 |
2023-10-18 | $89.72 | $89.80 | $88.13 | $88.40 | $88.40 | 2,687,377 |
2023-10-17 | $89.17 | $91.04 | $89.08 | $90.55 | $90.55 | 2,120,204 |
2023-10-16 | $88.92 | $90.14 | $88.55 | $89.94 | $89.94 | 2,664,755 |
2023-10-13 | $89.20 | $89.85 | $88.26 | $88.68 | $88.68 | 2,349,556 |
2023-10-12 | $90.53 | $90.53 | $88.46 | $89.02 | $89.02 | 2,338,045 |
2023-10-11 | $90.80 | $90.98 | $89.75 | $90.39 | $90.39 | 2,121,244 |
2023-10-10 | $90.00 | $90.99 | $89.21 | $90.64 | $90.64 | 3,708,862 |
2023-10-09 | $88.07 | $89.08 | $87.95 | $89.05 | $89.05 | 2,359,835 |
2023-10-06 | $87.40 | $89.21 | $86.33 | $88.40 | $88.40 | 4,458,087 |
2023-10-05 | $88.00 | $88.24 | $86.55 | $87.83 | $87.83 | 4,860,196 |
2023-10-04 | $88.60 | $88.86 | $87.31 | $88.02 | $88.02 | 6,521,346 |
2023-10-03 | $89.75 | $89.94 | $88.16 | $88.79 | $88.79 | 5,375,110 |
2023-10-02 | $92.65 | $92.83 | $89.31 | $90.22 | $90.22 | 8,213,621 |
2023-09-29 | $94.00 | $94.34 | $93.35 | $93.62 | $93.62 | 3,044,072 |
2023-09-28 | $93.05 | $93.84 | $92.41 | $93.26 | $93.26 | 4,083,450 |
2023-09-27 | $94.13 | $94.37 | $93.09 | $93.46 | $93.46 | 3,067,848 |
2023-09-26 | $94.36 | $95.11 | $93.62 | $93.88 | $93.88 | 3,478,186 |
2023-09-25 | $96.57 | $96.90 | $93.76 | $94.79 | $94.79 | 4,444,241 |
2023-09-22 | $97.59 | $97.80 | $96.60 | $97.04 | $97.04 | 3,489,187 |
2023-09-21 | $98.55 | $99.22 | $97.40 | $97.49 | $97.49 | 3,556,802 |
2023-09-20 | $100.05 | $100.90 | $98.98 | $98.99 | $98.99 | 2,457,435 |
2023-09-19 | $101.01 | $101.25 | $99.87 | $100.23 | $100.23 | 2,669,577 |
2023-09-18 | $101.06 | $101.90 | $100.11 | $101.04 | $101.04 | 4,298,607 |
2023-09-15 | $101.89 | $102.41 | $100.65 | $101.06 | $101.06 | 6,002,352 |
2023-09-14 | $101.60 | $103.57 | $101.21 | $102.32 | $102.32 | 4,184,063 |
2023-09-13 | $107.14 | $107.47 | $100.51 | $101.05 | $101.05 | 7,575,059 |
2023-09-12 | $107.55 | $108.80 | $107.07 | $107.16 | $107.16 | 3,196,622 |
2023-09-11 | $107.00 | $108.22 | $106.79 | $107.89 | $107.89 | 2,841,425 |
2023-09-08 | $106.08 | $106.39 | $105.42 | $106.24 | $106.24 | 2,774,697 |
2023-09-07 | $106.18 | $106.79 | $104.96 | $105.95 | $105.95 | 2,906,870 |
2023-09-06 | $106.52 | $106.81 | $105.34 | $106.37 | $106.37 | 2,684,253 |
2023-09-05 | $106.80 | $108.26 | $106.38 | $106.85 | $106.85 | 4,864,287 |
2023-09-01 | $107.30 | $108.30 | $106.11 | $106.95 | $106.95 | 3,640,683 |
2023-08-31 | $105.94 | $108.33 | $105.49 | $106.67 | $106.67 | 6,506,051 |
2023-08-30 | $105.49 | $105.85 | $103.61 | $104.45 | $104.45 | 3,264,578 |
2023-08-29 | $104.99 | $106.85 | $104.88 | $105.57 | $105.57 | 5,243,159 |
2023-08-28 | $105.31 | $105.65 | $102.59 | $104.12 | $104.12 | 7,629,388 |
2023-08-25 | $98.98 | $99.41 | $98.02 | $98.95 | $98.95 | 2,188,616 |
2023-08-24 | $99.27 | $100.67 | $98.49 | $98.50 | $98.50 | 1,900,046 |
2023-08-23 | $98.75 | $100.18 | $97.70 | $99.65 | $99.65 | 3,265,062 |
2023-08-22 | $99.67 | $99.72 | $98.11 | $98.51 | $98.51 | 2,590,598 |
2023-08-21 | $100.00 | $100.10 | $98.53 | $99.19 | $99.19 | 2,302,686 |
2023-08-18 | $99.98 | $100.49 | $99.58 | $100.01 | $100.01 | 2,634,379 |
2023-08-17 | $101.23 | $102.72 | $101.10 | $101.80 | $100.30 | 3,404,064 |
2023-08-16 | $100.77 | $101.73 | $100.46 | $100.79 | $99.30 | 2,853,394 |
2023-08-15 | $102.55 | $102.88 | $100.92 | $101.14 | $99.65 | 3,345,187 |
2023-08-14 | $104.16 | $104.31 | $102.90 | $103.42 | $101.89 | 3,054,598 |
2023-08-11 | $103.83 | $104.79 | $103.44 | $104.55 | $104.55 | 1,628,689 |
2023-08-10 | $104.07 | $105.85 | $103.37 | $103.90 | $103.90 | 2,202,326 |
2023-08-09 | $103.90 | $104.69 | $103.41 | $103.71 | $103.71 | 2,145,106 |
2023-08-08 | $104.31 | $104.40 | $102.55 | $104.12 | $104.12 | 2,912,541 |
2023-08-07 | $106.00 | $106.55 | $104.89 | $105.23 | $105.23 | 2,509,440 |
2023-08-04 | $107.56 | $107.98 | $105.07 | $105.51 | $105.51 | 2,916,182 |
2023-08-03 | $108.50 | $108.84 | $106.93 | $107.19 | $107.19 | 2,822,708 |
2023-08-02 | $109.50 | $109.90 | $108.16 | $108.91 | $108.91 | 3,187,993 |
2023-08-01 | $111.50 | $111.92 | $110.33 | $110.56 | $110.56 | 2,856,473 |
2023-07-31 | $111.88 | $112.27 | $110.86 | $111.50 | $111.50 | 7,242,249 |
2023-07-28 | $111.87 | $112.41 | $111.05 | $111.88 | $111.88 | 2,910,759 |
2023-07-27 | $110.45 | $113.14 | $110.45 | $111.19 | $111.19 | 5,613,488 |
2023-07-26 | $109.84 | $113.07 | $109.84 | $112.64 | $112.64 | 5,594,986 |
2023-07-25 | $107.55 | $110.85 | $107.01 | $109.83 | $109.83 | 8,778,880 |
2023-07-24 | $104.53 | $105.60 | $103.98 | $104.27 | $104.27 | 3,333,380 |
2023-07-21 | $104.17 | $104.54 | $103.22 | $104.33 | $104.33 | 2,502,037 |
2023-07-20 | $103.17 | $104.73 | $102.51 | $104.29 | $104.29 | 2,866,280 |
2023-07-19 | $102.85 | $103.76 | $102.60 | $103.48 | $103.48 | 2,088,934 |
2023-07-18 | $101.62 | $103.54 | $101.35 | $103.01 | $103.01 | 2,490,671 |
2023-07-17 | $101.90 | $102.12 | $100.80 | $101.70 | $101.70 | 2,302,564 |
2023-07-14 | $102.75 | $102.85 | $101.55 | $102.30 | $102.30 | 2,215,758 |
2023-07-13 | $101.70 | $102.92 | $101.50 | $102.86 | $102.86 | 2,492,091 |
2023-07-12 | $103.48 | $104.27 | $101.52 | $101.57 | $101.57 | 3,633,155 |
2023-07-11 | $98.74 | $102.03 | $98.38 | $101.92 | $101.92 | 6,253,504 |
2023-07-10 | $97.12 | $98.51 | $96.88 | $97.19 | $97.19 | 3,767,922 |
2023-07-07 | $96.19 | $98.99 | $96.17 | $97.29 | $97.29 | 3,988,375 |
2023-07-06 | $98.00 | $98.08 | $95.57 | $96.31 | $96.31 | 5,133,163 |
2023-07-05 | $100.79 | $101.37 | $98.57 | $98.63 | $98.63 | 3,936,713 |
2023-07-03 | $100.20 | $101.44 | $99.92 | $101.14 | $101.14 | 1,599,469 |
2023-06-30 | $100.01 | $100.40 | $99.20 | $100.09 | $100.09 | 5,087,002 |
2023-06-29 | $98.10 | $99.46 | $97.92 | $99.24 | $99.24 | 3,496,870 |
2023-06-28 | $98.26 | $99.27 | $97.77 | $98.57 | $98.57 | 3,795,598 |
2023-06-27 | $99.92 | $100.22 | $98.07 | $98.26 | $98.26 | 5,429,368 |
2023-06-26 | $100.00 | $100.89 | $99.47 | $100.41 | $100.41 | 3,655,366 |
2023-06-23 | $103.30 | $103.50 | $99.48 | $100.72 | $100.72 | 7,811,288 |
2023-06-22 | $101.29 | $101.31 | $99.64 | $100.43 | $100.43 | 2,594,899 |
2023-06-21 | $101.67 | $102.29 | $100.80 | $101.47 | $101.47 | 2,518,050 |
2023-06-20 | $102.78 | $102.93 | $101.08 | $102.30 | $102.30 | 2,747,024 |
2023-06-16 | $104.25 | $104.89 | $103.17 | $104.54 | $104.54 | 6,197,456 |
2023-06-15 | $101.90 | $104.09 | $101.62 | $103.81 | $103.81 | 2,822,368 |
2023-06-14 | $103.16 | $103.67 | $101.17 | $101.95 | $101.95 | 3,250,959 |
2023-06-13 | $101.26 | $103.14 | $100.84 | $102.74 | $102.74 | 3,283,265 |
2023-06-12 | $100.35 | $102.44 | $100.21 | $101.26 | $101.26 | 3,500,477 |
2023-06-09 | $100.70 | $101.59 | $98.20 | $99.90 | $99.90 | 4,513,943 |
2023-06-08 | $100.80 | $101.35 | $99.58 | $100.76 | $100.76 | 3,147,819 |
2023-06-07 | $98.72 | $101.16 | $97.60 | $101.00 | $101.00 | 3,341,172 |
2023-06-06 | $98.06 | $99.63 | $97.29 | $98.29 | $98.29 | 4,474,086 |
2023-06-05 | $100.90 | $102.49 | $97.91 | $97.98 | $97.98 | 5,911,964 |
2023-06-02 | $96.10 | $104.55 | $96.04 | $102.53 | $102.53 | 14,162,912 |
2023-06-01 | $93.47 | $94.58 | $92.38 | $94.28 | $94.28 | 3,329,511 |
2023-05-31 | $95.00 | $95.77 | $93.19 | $93.31 | $93.31 | 6,026,610 |
2023-05-30 | $96.93 | $97.20 | $95.20 | $96.06 | $96.06 | 2,870,783 |
2023-05-26 | $97.05 | $97.44 | $96.37 | $96.94 | $96.94 | 2,787,353 |
2023-05-25 | $96.55 | $97.21 | $95.35 | $97.05 | $97.05 | 3,119,602 |
2023-05-24 | $100.45 | $100.70 | $96.97 | $96.99 | $96.99 | 4,113,438 |
2023-05-23 | $101.71 | $102.84 | $100.66 | $100.70 | $100.70 | 3,616,226 |
2023-05-22 | $98.88 | $102.04 | $98.32 | $101.71 | $101.71 | 4,187,327 |
2023-05-19 | $100.25 | $100.47 | $98.67 | $99.03 | $99.03 | 2,695,962 |
2023-05-18 | $98.44 | $99.84 | $98.06 | $99.64 | $99.64 | 2,914,335 |
2023-05-17 | $98.42 | $100.31 | $98.00 | $100.18 | $98.69 | 3,577,976 |
2023-05-16 | $100.00 | $100.04 | $98.00 | $98.01 | $96.56 | 3,744,629 |
2023-05-15 | $100.07 | $100.83 | $99.27 | $100.49 | $99.00 | 2,406,964 |
2023-05-12 | $101.21 | $101.27 | $99.27 | $100.27 | $100.27 | 2,456,105 |
2023-05-11 | $100.50 | $101.00 | $99.80 | $100.78 | $100.78 | 2,774,017 |
2023-05-10 | $101.39 | $101.70 | $99.60 | $100.90 | $100.90 | 2,744,095 |
2023-05-09 | $101.47 | $101.75 | $100.40 | $100.80 | $100.80 | 3,121,575 |
2023-05-08 | $103.56 | $103.93 | $101.65 | $102.34 | $102.34 | 2,091,728 |
2023-05-05 | $102.80 | $103.48 | $102.05 | $103.35 | $103.35 | 1,943,779 |
2023-05-04 | $102.55 | $102.98 | $100.76 | $101.84 | $101.84 | 2,963,164 |
2023-05-03 | $103.50 | $104.60 | $102.67 | $102.83 | $102.83 | 2,056,095 |
2023-05-02 | $105.51 | $105.70 | $102.66 | $102.98 | $102.98 | 3,004,677 |
2023-05-01 | $106.34 | $106.83 | $105.56 | $105.85 | $105.85 | 2,289,449 |
2023-04-28 | $105.31 | $106.41 | $105.15 | $106.22 | $106.22 | 3,983,689 |
2023-04-27 | $103.08 | $105.39 | $103.08 | $105.33 | $105.33 | 2,393,078 |
2023-04-26 | $104.00 | $105.20 | $102.77 | $102.92 | $102.92 | 3,152,908 |
2023-04-25 | $105.68 | $107.30 | $104.16 | $104.37 | $104.37 | 5,071,415 |
2023-04-24 | $105.05 | $105.31 | $104.36 | $105.06 | $105.06 | 3,535,979 |
2023-04-21 | $104.98 | $105.12 | $104.06 | $104.48 | $104.48 | 6,391,798 |
2023-04-20 | $105.46 | $105.59 | $104.11 | $104.73 | $104.73 | 3,695,303 |
2023-04-19 | $105.70 | $106.34 | $105.46 | $106.08 | $106.08 | 1,917,987 |
2023-04-18 | $107.23 | $107.30 | $105.87 | $106.27 | $106.27 | 1,912,079 |
2023-04-17 | $106.16 | $107.10 | $105.94 | $106.78 | $106.78 | 2,430,921 |
2023-04-14 | $106.00 | $107.12 | $105.01 | $105.77 | $105.77 | 2,793,598 |
2023-04-13 | $104.84 | $106.44 | $104.09 | $106.15 | $106.15 | 3,435,218 |
2023-04-12 | $105.00 | $105.15 | $103.69 | $104.37 | $104.37 | 2,724,836 |
2023-04-11 | $103.63 | $104.78 | $103.31 | $104.56 | $104.56 | 2,937,455 |
2023-04-10 | $101.60 | $103.13 | $101.05 | $102.76 | $102.76 | 2,880,168 |
2023-04-06 | $102.35 | $102.80 | $101.52 | $101.56 | $101.56 | 2,419,239 |
2023-04-05 | $102.36 | $102.77 | $101.68 | $102.29 | $102.29 | 2,652,171 |
2023-04-04 | $104.90 | $104.90 | $102.07 | $102.25 | $102.25 | 3,473,313 |
2023-04-03 | $105.15 | $105.84 | $104.18 | $104.57 | $104.57 | 4,017,256 |
2023-03-31 | $103.50 | $105.19 | $103.01 | $105.11 | $105.11 | 3,611,488 |
2023-03-30 | $103.75 | $103.92 | $102.53 | $102.78 | $102.78 | 2,349,717 |
2023-03-29 | $102.81 | $103.24 | $101.90 | $103.19 | $103.19 | 3,221,599 |
2023-03-28 | $101.59 | $102.83 | $101.31 | $101.74 | $101.74 | 2,462,830 |
2023-03-27 | $102.22 | $102.28 | $100.60 | $101.49 | $101.49 | 2,797,628 |
2023-03-24 | $100.37 | $101.34 | $100.16 | $101.14 | $101.14 | 3,553,991 |
2023-03-23 | $101.66 | $102.93 | $100.76 | $101.00 | $101.00 | 3,170,509 |
2023-03-22 | $104.32 | $104.55 | $101.50 | $101.54 | $101.54 | 2,805,505 |
2023-03-21 | $105.24 | $105.48 | $103.37 | $104.29 | $104.29 | 2,623,572 |
2023-03-20 | $103.41 | $104.45 | $103.22 | $104.31 | $104.31 | 2,721,946 |
2023-03-17 | $104.35 | $104.46 | $101.97 | $103.02 | $103.02 | 11,385,779 |
2023-03-16 | $101.78 | $104.43 | $101.48 | $104.21 | $104.21 | 3,642,989 |
2023-03-15 | $101.32 | $102.82 | $100.27 | $102.78 | $102.78 | 4,891,663 |
2023-03-14 | $104.59 | $105.17 | $101.37 | $102.78 | $102.78 | 4,772,015 |
2023-03-13 | $103.67 | $104.68 | $102.73 | $103.50 | $103.50 | 4,211,092 |
2023-03-10 | $105.54 | $107.00 | $103.74 | $104.06 | $104.06 | 3,693,856 |
2023-03-09 | $107.66 | $108.56 | $105.42 | $105.52 | $105.52 | 3,463,725 |
2023-03-08 | $107.44 | $107.77 | $106.18 | $107.16 | $107.16 | 3,434,665 |
2023-03-07 | $110.00 | $110.01 | $107.04 | $107.09 | $107.09 | 3,372,823 |
2023-03-06 | $111.40 | $111.62 | $109.68 | $109.93 | $109.93 | 2,820,795 |
2023-03-03 | $110.78 | $111.99 | $109.61 | $111.26 | $111.26 | 3,040,811 |
2023-03-02 | $109.75 | $110.24 | $107.72 | $109.90 | $109.90 | 7,590,784 |
2023-03-01 | $111.04 | $112.33 | $109.74 | $110.21 | $110.21 | 4,914,735 |
2023-02-28 | $108.12 | $108.92 | $107.25 | $107.74 | $107.74 | 3,380,517 |
2023-02-27 | $108.86 | $110.69 | $108.20 | $108.27 | $108.27 | 3,555,985 |
2023-02-24 | $108.11 | $108.54 | $106.76 | $107.80 | $107.80 | 2,862,947 |
2023-02-23 | $109.70 | $110.29 | $108.01 | $108.91 | $108.91 | 2,943,789 |
2023-02-22 | $109.53 | $110.38 | $108.51 | $108.94 | $108.94 | 2,655,013 |
2023-02-21 | $112.00 | $112.40 | $109.18 | $109.25 | $109.25 | 3,889,126 |
2023-02-17 | $111.96 | $113.04 | $110.68 | $112.99 | $112.99 | 2,826,986 |
2023-02-16 | $112.50 | $113.34 | $110.76 | $112.00 | $112.00 | 2,695,116 |
2023-02-15 | $113.65 | $114.82 | $113.20 | $114.79 | $113.27 | 2,531,260 |
2023-02-14 | $114.79 | $115.08 | $112.95 | $114.21 | $112.70 | 2,462,299 |
2023-02-13 | $114.37 | $115.62 | $113.80 | $115.28 | $113.76 | 2,247,638 |
2023-02-10 | $113.23 | $114.22 | $112.70 | $113.88 | $112.37 | 2,274,503 |
2023-02-09 | $116.43 | $116.79 | $112.46 | $112.93 | $111.44 | 3,601,854 |
2023-02-08 | $116.17 | $116.69 | $115.01 | $115.25 | $113.73 | 2,511,719 |
2023-02-07 | $115.82 | $117.21 | $114.77 | $116.90 | $115.36 | 2,182,743 |
2023-02-06 | $116.79 | $117.26 | $115.88 | $116.50 | $114.96 | 2,487,459 |
2023-02-03 | $118.93 | $119.23 | $116.79 | $117.49 | $115.94 | 2,682,360 |
2023-02-02 | $116.09 | $120.85 | $115.51 | $120.29 | $118.70 | 4,917,204 |
2023-02-01 | $114.55 | $116.74 | $113.65 | $115.86 | $114.33 | 3,100,796 |
2023-01-31 | $113.15 | $115.08 | $112.38 | $115.08 | $113.56 | 5,071,217 |
2023-01-30 | $114.47 | $116.00 | $112.56 | $112.58 | $111.09 | 5,902,886 |
2023-01-27 | $113.73 | $115.78 | $113.46 | $115.25 | $113.73 | 4,114,472 |
2023-01-26 | $113.51 | $114.10 | $111.76 | $113.55 | $112.05 | 4,625,624 |
2023-01-25 | $114.50 | $116.24 | $112.75 | $112.93 | $111.44 | 5,993,235 |
2023-01-24 | $116.04 | $120.00 | $114.50 | $115.00 | $113.48 | 10,276,456 |
2023-01-23 | $120.61 | $123.90 | $120.41 | $122.62 | $121.00 | 3,412,184 |
2023-01-20 | $118.55 | $120.71 | $116.76 | $120.65 | $119.06 | 4,373,522 |
2023-01-19 | $122.00 | $122.29 | $118.32 | $118.43 | $116.86 | 4,979,742 |
2023-01-18 | $126.85 | $127.19 | $122.26 | $122.75 | $121.13 | 4,258,480 |
2023-01-17 | $129.76 | $129.90 | $126.39 | $126.60 | $124.93 | 3,510,879 |
2023-01-13 | $128.42 | $129.61 | $128.20 | $129.51 | $127.80 | 1,693,354 |
2023-01-12 | $129.60 | $129.82 | $127.79 | $129.35 | $127.64 | 1,839,474 |
2023-01-11 | $128.93 | $129.19 | $127.62 | $129.12 | $127.41 | 2,013,593 |
2023-01-10 | $127.07 | $128.19 | $126.70 | $128.13 | $126.44 | 1,648,201 |
2023-01-09 | $127.00 | $129.46 | $126.11 | $126.79 | $125.11 | 2,871,264 |
2023-01-06 | $124.66 | $127.13 | $123.75 | $126.72 | $125.05 | 2,417,142 |
2023-01-05 | $124.21 | $124.57 | $122.46 | $122.96 | $121.33 | 2,606,564 |
2023-01-04 | $123.35 | $125.29 | $122.71 | $125.15 | $123.50 | 2,769,831 |
2023-01-03 | $121.52 | $122.64 | $120.37 | $122.47 | $120.85 | 2,612,812 |
2022-12-30 | $119.65 | $120.03 | $118.51 | $119.92 | $118.34 | 2,096,006 |
2022-12-29 | $118.87 | $120.86 | $118.50 | $120.57 | $118.98 | 2,060,929 |
2022-12-28 | $120.35 | $121.00 | $118.25 | $118.29 | $116.73 | 1,961,048 |
2022-12-27 | $120.14 | $120.83 | $119.16 | $120.22 | $118.63 | 1,811,184 |
2022-12-23 | $120.79 | $121.00 | $117.80 | $120.14 | $118.55 | 2,609,395 |
2022-12-22 | $122.22 | $122.50 | $119.20 | $121.59 | $119.98 | 2,189,473 |
2022-12-21 | $121.83 | $123.84 | $121.51 | $123.46 | $121.83 | 2,578,120 |
2022-12-20 | $121.99 | $122.33 | $120.70 | $120.81 | $119.21 | 2,902,974 |
2022-12-19 | $121.33 | $123.77 | $121.16 | $122.13 | $120.52 | 2,440,223 |
2022-12-16 | $121.31 | $121.80 | $120.01 | $121.69 | $120.08 | 7,599,869 |
2022-12-15 | $124.79 | $125.08 | $121.75 | $122.38 | $120.76 | 3,336,730 |
2022-12-14 | $126.50 | $128.47 | $124.84 | $126.09 | $124.42 | 3,095,742 |
2022-12-13 | $129.45 | $130.02 | $126.47 | $127.29 | $125.61 | 3,256,867 |
2022-12-12 | $126.08 | $126.89 | $124.20 | $126.85 | $125.17 | 3,877,809 |
2022-12-09 | $126.78 | $127.53 | $125.67 | $125.76 | $124.10 | 2,335,026 |
2022-12-08 | $127.00 | $129.44 | $125.45 | $126.00 | $124.33 | 3,785,398 |
2022-12-07 | $124.33 | $127.31 | $124.10 | $126.35 | $124.68 | 2,701,571 |
2022-12-06 | $125.15 | $125.73 | $123.31 | $124.58 | $122.93 | 1,919,505 |
2022-12-05 | $125.07 | $125.46 | $124.27 | $124.63 | $122.98 | 2,143,071 |
2022-12-02 | $124.76 | $127.25 | $124.24 | $126.99 | $126.99 | 1,816,184 |
2022-12-01 | $127.30 | $128.87 | $125.31 | $125.99 | $125.99 | 2,638,939 |
2022-11-30 | $125.90 | $126.25 | $121.36 | $125.97 | $125.97 | 5,830,640 |
2022-11-29 | $124.08 | $126.34 | $124.01 | $126.13 | $126.13 | 1,863,156 |
2022-11-28 | $128.11 | $128.58 | $124.12 | $124.64 | $124.64 | 2,774,046 |
2022-11-25 | $128.88 | $129.82 | $128.52 | $129.04 | $129.04 | 882,383 |
2022-11-23 | $128.59 | $129.12 | $127.24 | $128.00 | $128.00 | 2,349,904 |
2022-11-22 | $128.15 | $128.67 | $127.32 | $128.60 | $128.60 | 1,757,291 |
2022-11-21 | $126.64 | $127.88 | $126.23 | $127.63 | $127.63 | 2,153,620 |
2022-11-18 | $128.00 | $128.34 | $125.90 | $126.76 | $126.76 | 3,176,446 |
2022-11-17 | $126.15 | $127.22 | $124.67 | $127.15 | $127.15 | 2,249,472 |
2022-11-16 | $131.45 | $131.45 | $128.41 | $128.74 | $127.25 | 3,208,298 |
2022-11-15 | $132.52 | $133.48 | $129.77 | $131.22 | $129.70 | 2,515,050 |
2022-11-14 | $132.55 | $133.91 | $130.94 | $131.03 | $129.51 | 2,615,354 |
2022-11-11 | $129.59 | $133.49 | $129.15 | $132.98 | $131.44 | 3,429,332 |
2022-11-10 | $127.66 | $129.26 | $126.87 | $129.15 | $127.65 | 3,159,731 |
2022-11-09 | $125.29 | $125.68 | $123.72 | $123.83 | $122.40 | 1,782,368 |
2022-11-08 | $125.36 | $126.64 | $124.04 | $125.35 | $123.90 | 1,824,829 |
2022-11-07 | $124.63 | $125.15 | $123.30 | $124.68 | $123.24 | 1,914,378 |
2022-11-04 | $124.46 | $125.37 | $123.16 | $124.84 | $124.84 | 2,320,316 |
2022-11-03 | $121.98 | $124.28 | $121.12 | $122.85 | $122.85 | 2,006,927 |
2022-11-02 | $125.04 | $126.81 | $122.65 | $122.86 | $122.86 | 2,561,872 |
2022-11-01 | $126.77 | $127.10 | $124.57 | $125.30 | $125.30 | 2,131,855 |
2022-10-31 | $126.10 | $126.45 | $125.36 | $125.79 | $125.79 | 4,326,370 |
2022-10-28 | $122.98 | $126.67 | $122.51 | $126.60 | $126.60 | 3,812,614 |
2022-10-27 | $123.49 | $124.45 | $122.03 | $122.80 | $122.80 | 3,708,710 |
2022-10-26 | $119.59 | $123.29 | $119.59 | $122.70 | $122.70 | 4,629,026 |
2022-10-25 | $113.51 | $118.60 | $113.15 | $118.50 | $118.50 | 5,014,713 |
2022-10-24 | $117.53 | $119.14 | $117.19 | $118.38 | $118.38 | 3,394,104 |
2022-10-21 | $113.15 | $116.94 | $113.05 | $116.81 | $116.81 | 3,342,468 |
2022-10-20 | $113.98 | $115.65 | $112.89 | $113.11 | $113.11 | 3,142,888 |
2022-10-19 | $115.10 | $115.68 | $113.24 | $114.20 | $114.20 | 2,578,336 |
2022-10-18 | $115.74 | $116.40 | $114.45 | $115.95 | $115.95 | 2,564,178 |
2022-10-17 | $115.31 | $115.72 | $113.29 | $113.86 | $113.86 | 3,003,664 |
2022-10-14 | $114.26 | $115.16 | $112.85 | $113.63 | $113.63 | 3,460,027 |
2022-10-13 | $107.50 | $114.83 | $107.07 | $114.26 | $114.26 | 4,772,741 |
2022-10-12 | $108.57 | $109.70 | $108.25 | $108.95 | $108.95 | 2,751,148 |
2022-10-11 | $108.50 | $110.45 | $107.95 | $108.84 | $108.84 | 2,895,358 |
2022-10-10 | $108.53 | $109.12 | $107.19 | $108.46 | $108.46 | 2,582,369 |
2022-10-07 | $110.37 | $110.76 | $107.09 | $107.52 | $107.52 | 4,296,470 |
2022-10-06 | $114.35 | $114.94 | $110.21 | $111.12 | $111.12 | 4,328,135 |
2022-10-05 | $114.34 | $116.10 | $113.42 | $115.17 | $115.17 | 2,560,131 |
2022-10-04 | $114.74 | $115.98 | $114.69 | $115.62 | $115.62 | 2,802,675 |
2022-10-03 | $111.69 | $114.02 | $110.91 | $113.22 | $113.22 | 2,915,965 |
2022-09-30 | $112.00 | $113.15 | $110.39 | $110.50 | $110.50 | 3,112,788 |
2022-09-29 | $112.96 | $113.40 | $111.60 | $112.30 | $112.30 | 2,315,860 |
2022-09-28 | $113.51 | $114.71 | $113.06 | $114.28 | $114.28 | 3,677,791 |
2022-09-27 | $114.13 | $114.13 | $111.42 | $112.41 | $112.41 | 3,324,265 |
2022-09-26 | $112.76 | $113.81 | $112.23 | $113.00 | $113.00 | 3,598,144 |
2022-09-23 | $113.73 | $114.17 | $111.62 | $112.99 | $112.99 | 3,683,736 |
2022-09-22 | $114.16 | $115.05 | $113.43 | $114.14 | $114.14 | 3,656,931 |
2022-09-21 | $116.83 | $118.03 | $114.80 | $114.81 | $114.81 | 3,735,821 |
2022-09-20 | $115.30 | $117.20 | $114.75 | $116.52 | $116.52 | 4,155,161 |
2022-09-19 | $116.01 | $116.91 | $115.28 | $116.64 | $116.64 | 3,190,303 |
2022-09-16 | $114.70 | $117.31 | $114.11 | $116.61 | $116.61 | 7,261,931 |
2022-09-15 | $117.82 | $118.74 | $116.07 | $116.42 | $116.42 | 4,052,770 |
2022-09-14 | $120.59 | $120.59 | $116.31 | $117.53 | $117.53 | 5,670,514 |
2022-09-13 | $122.11 | $124.60 | $120.23 | $120.47 | $120.47 | 7,765,463 |
2022-09-12 | $124.32 | $126.52 | $123.97 | $124.25 | $124.25 | 18,971,902 |
2022-09-09 | $121.27 | $123.29 | $119.87 | $123.10 | $123.10 | 26,220,314 |
2022-09-08 | $118.39 | $119.79 | $117.16 | $119.27 | $119.27 | 25,741,436 |
2022-09-07 | $116.64 | $121.25 | $116.02 | $120.55 | $120.55 | 37,568,710 |
2022-09-06 | $121.36 | $121.50 | $115.98 | $116.60 | $116.60 | 28,709,647 |
2022-09-02 | $126.03 | $126.37 | $121.15 | $121.65 | $121.65 | 12,321,035 |
2022-09-01 | $124.30 | $126.39 | $123.67 | $125.63 | $125.63 | 31,014,352 |
2022-08-31 | $124.85 | $126.46 | $123.61 | $124.35 | $124.35 | 31,642,145 |
2022-08-30 | $126.89 | $127.74 | $123.03 | $124.86 | $124.86 | 34,478,535 |
2022-08-29 | $128.79 | $128.79 | $125.27 | $126.44 | $126.44 | 50,064,338 |
2022-08-26 | $143.64 | $144.01 | $128.68 | $129.14 | $129.14 | 38,384,100 |
2022-08-25 | $141.07 | $143.27 | $140.64 | $142.76 | $142.76 | 47,355,610 |
2022-08-24 | $140.91 | $141.59 | $139.71 | $141.04 | $141.04 | 15,430,538 |
2022-08-23 | $141.00 | $142.42 | $140.71 | $141.75 | $141.75 | 15,358,361 |
2022-08-22 | $143.28 | $143.68 | $141.03 | $141.59 | $141.59 | 10,183,357 |
2022-08-19 | $144.61 | $145.65 | $143.21 | $145.20 | $145.20 | 12,713,248 |
2022-08-18 | $147.40 | $147.44 | $145.38 | $146.68 | $145.19 | 5,654,302 |
2022-08-17 | $148.44 | $148.79 | $147.07 | $147.43 | $145.93 | 4,876,891 |
2022-08-16 | $150.47 | $151.31 | $148.88 | $150.26 | $148.73 | 4,392,501 |
2022-08-15 | $151.39 | $152.10 | $150.48 | $151.43 | $149.89 | 2,338,168 |
2022-08-12 | $150.37 | $152.30 | $150.00 | $152.24 | $150.69 | 2,347,064 |
2022-08-11 | $150.00 | $151.44 | $149.37 | $149.66 | $148.14 | 2,298,347 |
2022-08-10 | $149.88 | $150.61 | $148.84 | $149.38 | $147.86 | 2,547,090 |
2022-08-09 | $148.31 | $149.05 | $147.19 | $147.84 | $146.34 | 3,033,642 |
2022-08-08 | $148.03 | $150.15 | $147.58 | $148.48 | $146.97 | 3,148,509 |
2022-08-05 | $147.01 | $148.49 | $146.39 | $147.41 | $145.91 | 4,187,422 |
2022-08-04 | $143.49 | $148.33 | $143.20 | $148.12 | $146.62 | 5,904,863 |
2022-08-03 | $141.90 | $143.81 | $141.55 | $143.49 | $142.03 | 2,735,485 |
2022-08-02 | $142.59 | $143.56 | $141.63 | $141.75 | $140.31 | 2,697,932 |
2022-08-01 | $142.15 | $144.06 | $141.58 | $143.36 | $141.90 | 2,855,911 |
2022-07-29 | $140.77 | $143.72 | $139.82 | $143.24 | $141.79 | 3,998,306 |
2022-07-28 | $139.90 | $140.63 | $138.30 | $140.37 | $138.94 | 3,094,219 |
2022-07-27 | $139.62 | $140.21 | $137.57 | $138.86 | $137.45 | 5,030,293 |
2022-07-26 | $143.51 | $145.70 | $138.52 | $140.75 | $139.32 | 12,551,208 |
2022-07-25 | $134.00 | $135.10 | $133.78 | $134.12 | $132.76 | 2,354,081 |
2022-07-22 | $134.65 | $134.95 | $133.48 | $134.12 | $132.76 | 1,760,049 |
2022-07-21 | $133.04 | $133.99 | $132.37 | $133.95 | $132.59 | 1,669,052 |
2022-07-20 | $132.12 | $133.47 | $131.86 | $133.01 | $131.66 | 2,005,433 |
2022-07-19 | $130.40 | $132.27 | $130.06 | $132.13 | $130.79 | 2,812,741 |
2022-07-18 | $130.19 | $130.83 | $128.52 | $128.91 | $127.60 | 2,540,036 |
2022-07-15 | $129.87 | $130.34 | $128.25 | $130.13 | $128.81 | 2,638,640 |
2022-07-14 | $126.98 | $128.54 | $125.88 | $128.31 | $127.01 | 2,525,645 |
2022-07-13 | $128.00 | $129.49 | $127.67 | $128.37 | $127.07 | 2,490,288 |
2022-07-12 | $129.16 | $132.03 | $129.06 | $130.20 | $128.88 | 2,638,143 |
2022-07-11 | $128.73 | $130.51 | $128.55 | $129.01 | $127.70 | 2,693,366 |
2022-07-08 | $129.82 | $130.16 | $128.14 | $128.72 | $127.41 | 2,191,302 |
2022-07-07 | $130.13 | $130.31 | $127.57 | $130.05 | $128.73 | 3,449,723 |
2022-07-06 | $129.50 | $130.99 | $127.96 | $129.84 | $128.52 | 3,031,590 |
2022-07-05 | $126.98 | $129.44 | $125.60 | $129.21 | $127.90 | 3,905,522 |
2022-07-01 | $129.41 | $129.83 | $126.61 | $128.49 | $127.18 | 3,720,829 |
2022-06-30 | $128.71 | $130.21 | $127.30 | $129.41 | $128.10 | 3,341,148 |
2022-06-29 | $130.00 | $130.34 | $128.81 | $129.77 | $128.45 | 2,821,141 |
2022-06-28 | $133.86 | $134.57 | $130.15 | $130.33 | $129.01 | 2,411,676 |
2022-06-27 | $134.41 | $134.67 | $132.29 | $132.80 | $131.45 | 2,388,626 |
2022-06-24 | $131.53 | $134.55 | $131.24 | $134.33 | $132.97 | 3,659,357 |
2022-06-23 | $130.21 | $131.07 | $128.50 | $130.15 | $128.83 | 2,241,021 |
2022-06-22 | $128.77 | $131.59 | $128.19 | $130.40 | $129.08 | 2,901,347 |
2022-06-21 | $130.34 | $131.08 | $129.27 | $130.01 | $128.69 | 3,728,407 |
2022-06-17 | $130.77 | $131.88 | $128.72 | $129.84 | $128.52 | 7,181,134 |
2022-06-16 | $132.55 | $132.55 | $130.33 | $130.94 | $129.61 | 3,728,204 |
2022-06-15 | $135.76 | $136.68 | $133.06 | $134.33 | $132.97 | 3,271,129 |
2022-06-14 | $136.68 | $138.35 | $134.40 | $135.25 | $133.88 | 2,675,159 |
2022-06-13 | $136.73 | $138.34 | $135.62 | $136.37 | $134.98 | 4,115,993 |
2022-06-10 | $142.00 | $142.47 | $137.58 | $137.65 | $136.25 | 5,884,846 |
2022-06-09 | $145.51 | $147.19 | $144.14 | $144.18 | $142.72 | 2,168,307 |
2022-06-08 | $145.56 | $146.61 | $144.29 | $145.42 | $143.94 | 1,711,433 |
2022-06-07 | $145.44 | $146.99 | $143.82 | $146.87 | $145.38 | 1,805,338 |
2022-06-06 | $146.39 | $147.30 | $145.65 | $146.21 | $144.72 | 1,575,658 |
2022-06-03 | $147.00 | $147.47 | $145.32 | $145.97 | $144.49 | 1,876,404 |
2022-06-02 | $147.52 | $148.29 | $144.50 | $148.18 | $146.67 | 1,901,516 |
2022-06-01 | $149.33 | $149.49 | $145.60 | $146.42 | $144.93 | 2,410,422 |
2022-05-31 | $148.27 | $149.84 | $145.93 | $149.29 | $147.77 | 4,144,021 |
2022-05-27 | $148.21 | $149.52 | $147.87 | $149.51 | $147.99 | 1,776,677 |
2022-05-26 | $146.74 | $148.81 | $146.70 | $147.04 | $145.55 | 2,127,269 |
2022-05-25 | $145.43 | $146.16 | $143.55 | $145.79 | $144.31 | 1,876,869 |
2022-05-24 | $144.35 | $146.22 | $141.00 | $145.75 | $144.27 | 2,639,024 |
2022-05-23 | $144.58 | $145.97 | $144.01 | $144.38 | $142.91 | 2,836,070 |
2022-05-20 | $147.54 | $147.94 | $141.09 | $143.83 | $142.37 | 4,195,356 |
2022-05-19 | $146.20 | $148.90 | $144.11 | $146.96 | $145.47 | 2,746,664 |
2022-05-18 | $151.59 | $151.71 | $148.47 | $148.93 | $145.94 | 2,958,657 |
2022-05-17 | $151.99 | $152.50 | $150.52 | $152.34 | $149.28 | 2,106,776 |
2022-05-16 | $149.22 | $150.83 | $146.31 | $150.50 | $147.48 | 2,713,786 |
2022-05-13 | $150.21 | $150.35 | $147.97 | $149.30 | $146.30 | 2,753,460 |
2022-05-12 | $146.59 | $149.62 | $146.01 | $149.59 | $146.58 | 2,819,049 |
2022-05-11 | $149.99 | $150.13 | $146.17 | $146.41 | $143.47 | 2,748,214 |
2022-05-10 | $154.00 | $154.04 | $148.14 | $149.12 | $146.12 | 3,503,463 |
2022-05-09 | $148.44 | $153.77 | $147.94 | $152.38 | $149.32 | 4,163,133 |
2022-05-06 | $149.27 | $149.77 | $146.69 | $149.53 | $146.53 | 2,470,297 |
2022-05-05 | $153.17 | $153.65 | $148.23 | $149.46 | $146.46 | 3,315,935 |
2022-05-04 | $149.00 | $154.66 | $147.88 | $154.23 | $151.13 | 3,667,131 |
2022-05-03 | $146.21 | $148.85 | $145.92 | $148.08 | $145.10 | 2,508,713 |
2022-05-02 | $144.51 | $147.50 | $143.78 | $145.91 | $142.98 | 3,717,302 |
2022-04-29 | $147.30 | $148.56 | $143.87 | $144.22 | $141.32 | 4,152,261 |
2022-04-28 | $144.75 | $147.73 | $144.12 | $147.14 | $144.18 | 2,538,992 |
2022-04-27 | $144.78 | $146.08 | $143.73 | $144.21 | $141.31 | 3,124,401 |
2022-04-26 | $145.41 | $146.98 | $142.87 | $144.22 | $141.32 | 4,800,387 |
2022-04-25 | $148.71 | $149.03 | $145.88 | $148.60 | $145.61 | 3,432,186 |
2022-04-22 | $150.80 | $150.99 | $148.24 | $149.17 | $146.17 | 3,157,404 |
2022-04-21 | $151.98 | $153.10 | $151.31 | $151.77 | $148.72 | 2,337,396 |
2022-04-20 | $150.81 | $152.50 | $150.53 | $150.59 | $147.56 | 1,930,718 |
2022-04-19 | $146.85 | $150.59 | $146.85 | $150.10 | $147.08 | 2,296,031 |
2022-04-18 | $147.45 | $148.33 | $145.75 | $146.18 | $143.24 | 1,775,838 |
2022-04-14 | $148.65 | $149.59 | $147.21 | $147.38 | $144.42 | 2,331,068 |
2022-04-13 | $148.52 | $149.17 | $147.57 | $148.66 | $145.67 | 1,992,148 |
2022-04-12 | $151.34 | $151.53 | $148.09 | $148.58 | $145.59 | 2,613,072 |
2022-04-11 | $150.45 | $152.22 | $149.96 | $150.12 | $147.10 | 2,478,764 |
2022-04-08 | $151.00 | $151.65 | $149.38 | $149.81 | $146.80 | 2,790,528 |
2022-04-07 | $149.39 | $150.47 | $147.56 | $149.95 | $146.94 | 2,198,961 |
2022-04-06 | $147.33 | $150.39 | $147.05 | $150.30 | $147.28 | 2,705,516 |
2022-04-05 | $148.65 | $150.63 | $148.51 | $148.90 | $145.91 | 2,144,791 |
2022-04-04 | $149.06 | $150.01 | $146.08 | $149.53 | $146.53 | 2,632,929 |
2022-04-01 | $149.63 | $149.86 | $146.85 | $149.69 | $146.68 | 2,196,606 |
2022-03-31 | $150.45 | $151.25 | $148.80 | $148.88 | $145.89 | 3,194,048 |
2022-03-30 | $151.33 | $153.26 | $150.77 | $151.43 | $148.39 | 2,395,334 |
2022-03-29 | $151.00 | $152.92 | $150.04 | $152.08 | $149.02 | 2,693,238 |
2022-03-28 | $149.93 | $150.13 | $147.19 | $149.47 | $146.47 | 2,680,123 |
2022-03-25 | $149.27 | $151.18 | $148.91 | $150.46 | $147.44 | 2,240,622 |
2022-03-24 | $148.12 | $149.23 | $147.40 | $148.98 | $145.99 | 2,028,114 |
2022-03-23 | $149.69 | $149.78 | $147.56 | $147.68 | $144.71 | 2,637,203 |
2022-03-22 | $149.45 | $150.84 | $148.50 | $149.94 | $146.93 | 4,250,846 |
2022-03-21 | $148.69 | $149.74 | $147.40 | $148.58 | $145.59 | 4,513,562 |
2022-03-18 | $147.07 | $148.45 | $145.22 | $148.32 | $145.34 | 7,692,611 |
2022-03-17 | $145.31 | $147.71 | $144.15 | $147.69 | $144.72 | 2,786,929 |
2022-03-16 | $144.76 | $146.27 | $142.84 | $145.51 | $142.59 | 3,814,018 |
2022-03-15 | $144.87 | $145.48 | $142.59 | $144.31 | $141.41 | 3,337,321 |
2022-03-14 | $141.45 | $145.29 | $141.45 | $143.48 | $140.60 | 3,910,123 |
2022-03-11 | $143.47 | $144.48 | $140.83 | $140.96 | $138.13 | 4,149,412 |
2022-03-10 | $145.34 | $145.96 | $143.33 | $143.93 | $141.04 | 3,794,041 |
2022-03-09 | $147.86 | $149.26 | $146.49 | $146.60 | $143.65 | 3,337,263 |
2022-03-08 | $145.24 | $149.47 | $143.26 | $145.40 | $142.48 | 4,605,285 |
2022-03-07 | $145.74 | $145.74 | $142.57 | $143.28 | $140.40 | 4,553,995 |
2022-03-04 | $146.16 | $147.69 | $145.74 | $146.73 | $143.78 | 3,235,378 |
2022-03-03 | $148.52 | $149.99 | $147.52 | $148.30 | $145.32 | 3,804,163 |
2022-03-02 | $145.61 | $148.37 | $144.92 | $147.22 | $144.26 | 3,734,597 |
2022-03-01 | $148.58 | $149.02 | $144.15 | $144.75 | $141.84 | 3,313,911 |
2022-02-28 | $149.29 | $149.63 | $146.75 | $148.65 | $145.66 | 4,215,262 |
2022-02-25 | $144.41 | $151.76 | $144.35 | $150.51 | $147.49 | 6,732,652 |
2022-02-24 | $142.10 | $143.89 | $139.74 | $143.70 | $140.81 | 6,107,081 |
2022-02-23 | $146.75 | $147.33 | $144.13 | $144.38 | $141.48 | 3,846,644 |
2022-02-22 | $148.20 | $148.51 | $145.88 | $146.75 | $143.80 | 4,504,580 |
2022-02-18 | $148.20 | $149.71 | $147.24 | $147.62 | $144.65 | 5,018,786 |
2022-02-17 | $150.85 | $151.47 | $148.48 | $148.64 | $145.65 | 6,207,686 |
2022-02-16 | $157.00 | $158.00 | $154.11 | $155.63 | $150.99 | 4,470,039 |
2022-02-15 | $158.72 | $159.08 | $156.25 | $157.34 | $152.65 | 3,336,453 |
2022-02-14 | $159.35 | $159.59 | $155.36 | $158.01 | $153.30 | 4,634,377 |
2022-02-11 | $160.16 | $161.60 | $158.80 | $159.54 | $154.78 | 3,632,727 |
2022-02-10 | $162.01 | $162.79 | $159.02 | $159.74 | $154.98 | 3,633,165 |
2022-02-09 | $163.55 | $164.26 | $161.93 | $163.64 | $158.76 | 2,143,632 |
2022-02-08 | $161.43 | $163.11 | $160.32 | $162.41 | $157.57 | 2,373,928 |
2022-02-07 | $160.75 | $162.31 | $160.01 | $161.17 | $156.36 | 2,441,131 |
2022-02-04 | $163.79 | $164.74 | $160.10 | $160.73 | $155.94 | 4,046,463 |
2022-02-03 | $166.26 | $166.73 | $164.10 | $164.39 | $159.49 | 2,608,683 |
2022-02-02 | $167.80 | $169.25 | $165.80 | $166.66 | $161.69 | 3,191,335 |
2022-02-01 | $165.59 | $167.96 | $164.76 | $167.43 | $162.44 | 2,988,055 |
2022-01-31 | $162.70 | $166.29 | $161.59 | $166.02 | $161.07 | 5,090,398 |
2022-01-28 | $168.39 | $168.75 | $160.54 | $163.10 | $158.24 | 6,221,557 |
2022-01-27 | $169.10 | $172.12 | $168.44 | $170.16 | $165.09 | 2,783,567 |
2022-01-26 | $174.28 | $175.25 | $168.20 | $169.30 | $164.25 | 4,409,950 |
2022-01-25 | $173.53 | $174.56 | $168.01 | $173.75 | $168.57 | 5,051,122 |
2022-01-24 | $171.86 | $173.21 | $168.83 | $172.80 | $167.65 | 4,713,659 |
2022-01-21 | $173.40 | $176.02 | $172.56 | $172.65 | $167.50 | 3,479,056 |
2022-01-20 | $178.58 | $179.22 | $173.31 | $173.57 | $168.39 | 2,817,298 |
2022-01-19 | $179.83 | $180.87 | $177.63 | $178.48 | $173.16 | 1,945,301 |
2022-01-18 | $178.18 | $178.55 | $176.17 | $178.28 | $172.96 | 2,400,098 |
2022-01-14 | $180.86 | $180.86 | $177.67 | $178.74 | $173.41 | 2,286,143 |
2022-01-13 | $179.88 | $181.34 | $179.03 | $181.02 | $175.62 | 2,094,693 |
2022-01-12 | $179.00 | $180.01 | $178.59 | $179.42 | $174.07 | 1,728,455 |
2022-01-11 | $178.00 | $179.55 | $176.42 | $178.98 | $173.64 | 2,259,038 |
2022-01-10 | $179.45 | $179.83 | $176.78 | $177.41 | $172.12 | 2,317,980 |
2022-01-07 | $178.13 | $180.49 | $177.22 | $179.95 | $174.58 | 2,800,232 |
2022-01-06 | $180.88 | $181.28 | $177.54 | $178.00 | $172.69 | 2,505,540 |
2022-01-05 | $177.13 | $181.78 | $177.00 | $179.49 | $174.14 | 2,952,404 |
2022-01-04 | $178.48 | $181.26 | $178.03 | $180.23 | $174.86 | 2,522,194 |
2022-01-03 | $178.32 | $179.09 | $175.84 | $177.74 | $172.44 | 1,930,957 |
2021-12-31 | $177.53 | $178.35 | $176.51 | $177.63 | $172.33 | 1,332,409 |
2021-12-30 | $178.87 | $179.18 | $177.58 | $177.64 | $172.34 | 1,067,313 |
2021-12-29 | $177.48 | $178.89 | $177.23 | $178.41 | $173.09 | 1,222,124 |
2021-12-28 | $176.84 | $178.50 | $176.75 | $177.64 | $172.34 | 1,618,894 |
2021-12-27 | $175.15 | $176.73 | $174.91 | $176.70 | $171.43 | 1,182,979 |
2021-12-23 | $172.99 | $175.62 | $172.78 | $174.97 | $169.75 | 1,955,718 |
2021-12-22 | $172.92 | $173.23 | $171.55 | $172.64 | $167.49 | 2,022,000 |
2021-12-21 | $173.44 | $173.99 | $172.22 | $172.92 | $167.76 | 1,994,276 |
2021-12-20 | $173.21 | $173.88 | $170.96 | $172.64 | $167.49 | 1,981,436 |
2021-12-17 | $177.86 | $178.32 | $174.34 | $174.75 | $169.54 | 4,012,672 |
2021-12-16 | $176.71 | $178.94 | $174.82 | $178.31 | $172.99 | 2,249,979 |
2021-12-15 | $175.08 | $176.22 | $173.88 | $175.78 | $170.54 | 2,139,874 |
2021-12-14 | $174.85 | $176.60 | $174.25 | $174.72 | $169.51 | 2,327,593 |
2021-12-13 | $177.00 | $177.37 | $174.41 | $174.58 | $169.37 | 2,530,053 |
2021-12-10 | $177.94 | $177.94 | $176.11 | $177.10 | $171.82 | 1,543,643 |
2021-12-09 | $176.49 | $177.40 | $175.64 | $175.94 | $170.69 | 1,758,752 |
2021-12-08 | $176.50 | $176.83 | $174.43 | $176.04 | $170.79 | 1,928,066 |
2021-12-07 | $177.11 | $178.34 | $176.18 | $176.55 | $171.29 | 2,323,026 |
2021-12-06 | $174.52 | $178.28 | $174.00 | $177.20 | $171.92 | 3,418,717 |
2021-12-03 | $169.90 | $172.91 | $169.18 | $172.59 | $167.44 | 3,019,015 |
2021-12-02 | $171.54 | $172.78 | $169.87 | $170.26 | $165.18 | 3,367,318 |
2021-12-01 | $172.55 | $174.65 | $170.70 | $170.73 | $165.64 | 3,255,617 |
2021-11-30 | $174.70 | $175.86 | $169.94 | $170.04 | $164.97 | 5,340,338 |
2021-11-29 | $176.47 | $176.83 | $174.98 | $176.23 | $170.98 | 2,324,735 |
2021-11-26 | $174.52 | $176.83 | $173.40 | $175.52 | $170.29 | 1,912,321 |
2021-11-24 | $178.97 | $179.50 | $177.54 | $177.63 | $172.33 | 1,488,526 |
2021-11-23 | $180.61 | $181.32 | $178.65 | $179.46 | $174.11 | 1,944,392 |
2021-11-22 | $179.25 | $182.28 | $178.78 | $179.66 | $174.30 | 2,372,025 |
2021-11-19 | $179.44 | $180.81 | $178.12 | $179.23 | $173.89 | 2,482,658 |
2021-11-18 | $182.11 | $182.54 | $178.69 | $178.77 | $173.44 | 2,534,256 |
2021-11-17 | $183.37 | $183.87 | $181.63 | $183.34 | $176.41 | 2,251,139 |
2021-11-16 | $183.31 | $184.20 | $182.70 | $183.37 | $176.44 | 1,974,979 |
2021-11-15 | $184.09 | $185.04 | $182.90 | $183.31 | $176.38 | 1,463,522 |
2021-11-12 | $180.95 | $186.30 | $180.29 | $183.66 | $176.72 | 4,395,646 |
2021-11-11 | $183.01 | $183.04 | $179.51 | $180.21 | $173.40 | 1,986,950 |
2021-11-10 | $181.33 | $182.84 | $180.00 | $182.42 | $175.53 | 1,712,450 |
2021-11-09 | $181.37 | $182.57 | $180.45 | $181.33 | $174.48 | 1,779,517 |
2021-11-08 | $182.66 | $183.43 | $180.27 | $181.54 | $174.68 | 1,856,059 |
2021-11-05 | $182.12 | $183.82 | $180.95 | $181.80 | $174.93 | 1,814,463 |
2021-11-04 | $182.47 | $182.96 | $180.24 | $180.61 | $173.79 | 2,051,411 |
2021-11-03 | $181.79 | $182.62 | $179.98 | $182.23 | $175.34 | 1,983,422 |
2021-11-02 | $179.99 | $182.10 | $179.61 | $181.97 | $175.09 | 2,208,874 |
2021-11-01 | $178.53 | $179.74 | $177.51 | $179.58 | $172.79 | 1,994,450 |
2021-10-29 | $179.71 | $180.91 | $178.12 | $178.68 | $171.93 | 2,559,518 |
2021-10-28 | $178.25 | $180.01 | $178.24 | $179.87 | $173.07 | 1,944,908 |
2021-10-27 | $182.27 | $182.34 | $178.08 | $178.24 | $171.51 | 2,627,051 |
2021-10-26 | $181.07 | $183.82 | $179.17 | $182.16 | $175.28 | 3,135,751 |
2021-10-25 | $180.50 | $182.95 | $179.45 | $182.40 | $175.51 | 2,705,116 |
2021-10-22 | $182.57 | $183.29 | $180.78 | $180.80 | $173.97 | 2,630,916 |
2021-10-21 | $182.85 | $183.03 | $180.52 | $182.12 | $175.24 | 1,661,082 |
2021-10-20 | $182.59 | $183.18 | $182.04 | $182.42 | $175.53 | 1,788,540 |
2021-10-19 | $182.44 | $182.85 | $181.64 | $182.31 | $175.42 | 1,394,149 |
2021-10-18 | $180.79 | $181.92 | $179.34 | $181.72 | $174.85 | 1,753,331 |
2021-10-15 | $180.69 | $183.00 | $180.68 | $181.94 | $175.07 | 2,160,823 |
2021-10-14 | $178.00 | $180.40 | $177.95 | $180.32 | $173.51 | 2,279,245 |
2021-10-13 | $175.61 | $178.40 | $175.04 | $177.17 | $170.48 | 2,030,578 |
2021-10-12 | $176.30 | $176.89 | $175.13 | $175.53 | $168.90 | 2,155,968 |
2021-10-11 | $178.02 | $178.60 | $176.20 | $176.28 | $169.62 | 2,691,224 |
2021-10-08 | $177.57 | $178.10 | $176.78 | $176.95 | $170.26 | 2,469,608 |
2021-10-07 | $180.00 | $180.78 | $177.70 | $177.80 | $171.08 | 2,878,336 |
2021-10-06 | $176.63 | $178.55 | $175.52 | $178.40 | $171.66 | 2,057,792 |
2021-10-05 | $176.18 | $178.61 | $175.57 | $177.88 | $171.16 | 1,888,308 |
2021-10-04 | $174.15 | $177.10 | $173.78 | $176.04 | $169.39 | 3,010,273 |
2021-10-01 | $176.25 | $177.41 | $174.22 | $176.68 | $170.00 | 2,419,358 |
2021-09-30 | $181.72 | $182.06 | $175.37 | $175.42 | $168.79 | 3,235,823 |
2021-09-29 | $179.92 | $181.39 | $179.17 | $180.88 | $174.05 | 1,675,015 |
2021-09-28 | $181.82 | $182.85 | $179.77 | $180.05 | $173.25 | 2,290,556 |
2021-09-27 | $180.83 | $183.16 | $180.81 | $181.79 | $174.92 | 2,052,116 |
2021-09-24 | $181.50 | $182.07 | $180.62 | $181.04 | $174.20 | 2,077,173 |
2021-09-23 | $180.15 | $182.85 | $180.00 | $181.53 | $174.67 | 2,186,632 |
2021-09-22 | $179.31 | $180.95 | $178.94 | $179.84 | $173.04 | 2,220,767 |
2021-09-21 | $180.97 | $181.08 | $177.70 | $178.42 | $171.68 | 2,980,077 |
2021-09-20 | $178.64 | $181.74 | $178.29 | $180.53 | $173.71 | 4,152,261 |
2021-09-17 | $181.09 | $182.66 | $179.41 | $181.49 | $174.63 | 10,719,870 |
2021-09-16 | $184.15 | $184.60 | $181.82 | $182.66 | $175.76 | 2,553,628 |
2021-09-15 | $182.82 | $185.11 | $182.33 | $184.19 | $177.23 | 2,554,559 |
2021-09-14 | $185.65 | $186.00 | $181.68 | $182.42 | $175.53 | 3,324,124 |
2021-09-13 | $185.30 | $187.92 | $183.60 | $185.23 | $178.23 | 5,046,791 |
2021-09-10 | $186.86 | $187.23 | $184.50 | $184.55 | $177.58 | 2,231,496 |
2021-09-09 | $187.54 | $188.51 | $185.06 | $185.75 | $178.73 | 3,038,635 |
2021-09-08 | $185.64 | $188.40 | $185.02 | $187.89 | $180.79 | 3,657,299 |
2021-09-07 | $192.92 | $194.57 | $185.56 | $185.58 | $178.57 | 5,884,803 |
2021-09-03 | $194.46 | $195.61 | $193.63 | $194.39 | $187.05 | 1,464,566 |
2021-09-02 | $194.07 | $194.92 | $193.47 | $194.89 | $187.53 | 2,094,663 |
2021-09-01 | $194.55 | $194.75 | $192.94 | $193.44 | $186.13 | 1,925,400 |
2021-08-31 | $195.85 | $195.99 | $194.15 | $194.74 | $187.38 | 2,813,878 |
2021-08-30 | $195.18 | $197.29 | $194.77 | $196.17 | $188.76 | 1,264,114 |
2021-08-27 | $196.00 | $196.66 | $194.12 | $195.05 | $187.68 | 2,146,477 |
2021-08-26 | $194.19 | $195.39 | $193.66 | $195.32 | $187.94 | 1,457,292 |
2021-08-25 | $194.52 | $195.05 | $192.72 | $194.34 | $187.00 | 1,612,601 |
2021-08-24 | $194.82 | $196.10 | $194.34 | $194.75 | $187.39 | 1,392,474 |
2021-08-23 | $195.00 | $196.24 | $193.68 | $194.68 | $187.32 | 1,974,289 |
2021-08-20 | $194.34 | $195.13 | $193.37 | $194.16 | $186.82 | 2,397,425 |
2021-08-19 | $195.00 | $196.23 | $194.31 | $195.36 | $186.56 | 2,312,780 |
2021-08-18 | $198.57 | $198.81 | $196.31 | $196.51 | $187.65 | 2,116,228 |
2021-08-17 | $202.00 | $202.00 | $197.60 | $199.55 | $190.56 | 2,287,954 |
2021-08-16 | $201.09 | $202.77 | $200.38 | $202.32 | $193.20 | 1,607,100 |
2021-08-13 | $201.23 | $201.71 | $200.29 | $200.58 | $191.54 | 1,908,982 |
2021-08-12 | $201.48 | $202.37 | $200.36 | $201.43 | $192.35 | 1,232,128 |
2021-08-11 | $200.00 | $201.77 | $199.31 | $201.57 | $192.49 | 2,217,422 |
2021-08-10 | $198.24 | $199.49 | $197.70 | $199.25 | $190.27 | 1,598,458 |
2021-08-09 | $197.65 | $198.15 | $196.78 | $197.43 | $188.53 | 1,193,358 |
2021-08-06 | $198.18 | $199.25 | $197.55 | $198.13 | $189.20 | 1,116,232 |
2021-08-05 | $198.55 | $199.12 | $197.29 | $197.80 | $188.89 | 1,575,275 |
2021-08-04 | $200.40 | $200.81 | $197.20 | $197.53 | $188.63 | 2,057,158 |
2021-08-03 | $198.54 | $202.21 | $197.40 | $201.03 | $191.97 | 2,208,429 |
2021-08-02 | $199.07 | $200.70 | $197.44 | $197.52 | $188.62 | 1,332,499 |
2021-07-30 | $198.00 | $199.24 | $197.20 | $197.94 | $189.02 | 1,910,332 |
2021-07-29 | $200.00 | $200.00 | $197.94 | $198.17 | $189.24 | 2,104,000 |
2021-07-28 | $199.32 | $200.37 | $198.10 | $198.28 | $189.34 | 2,139,174 |
2021-07-27 | $197.21 | $201.06 | $194.91 | $200.47 | $191.44 | 3,000,044 |
2021-07-26 | $200.45 | $202.74 | $199.93 | $201.67 | $192.58 | 2,409,242 |
2021-07-23 | $200.51 | $201.04 | $198.94 | $200.49 | $191.46 | 1,570,761 |
2021-07-22 | $201.51 | $201.65 | $198.68 | $199.07 | $190.10 | 1,700,693 |
2021-07-21 | $201.13 | $202.88 | $199.96 | $200.77 | $191.72 | 1,999,082 |
2021-07-20 | $198.34 | $202.22 | $198.07 | $200.82 | $191.77 | 2,783,406 |
2021-07-19 | $197.79 | $198.54 | $195.11 | $197.56 | $188.66 | 3,146,307 |
2021-07-16 | $203.12 | $203.21 | $198.91 | $199.37 | $190.39 | 2,474,180 |
2021-07-15 | $201.43 | $202.77 | $200.53 | $202.59 | $193.46 | 2,138,698 |
2021-07-14 | $200.58 | $203.18 | $200.01 | $202.83 | $193.69 | 2,457,764 |
2021-07-13 | $200.09 | $201.13 | $199.15 | $199.60 | $190.61 | 1,688,293 |
2021-07-12 | $198.10 | $201.46 | $197.90 | $199.98 | $190.97 | 2,163,956 |
2021-07-09 | $199.70 | $201.90 | $199.25 | $201.00 | $191.94 | 2,446,141 |
2021-07-08 | $198.50 | $199.55 | $197.32 | $198.27 | $189.34 | 2,167,219 |
2021-07-07 | $196.13 | $200.06 | $196.13 | $199.86 | $190.85 | 1,695,276 |
2021-07-06 | $196.41 | $197.78 | $194.76 | $196.89 | $188.02 | 2,546,509 |
2021-07-02 | $198.73 | $200.29 | $197.94 | $199.89 | $190.88 | 1,612,960 |
2021-07-01 | $199.45 | $199.67 | $197.75 | $199.09 | $190.12 | 1,857,920 |
2021-06-30 | $195.90 | $198.98 | $195.54 | $198.63 | $189.68 | 2,592,085 |
2021-06-29 | $196.20 | $197.83 | $195.72 | $196.03 | $187.20 | 1,858,052 |
2021-06-28 | $195.76 | $196.92 | $194.39 | $196.50 | $187.65 | 2,100,532 |
2021-06-25 | $193.42 | $195.33 | $193.30 | $194.75 | $185.97 | 6,175,572 |
2021-06-24 | $193.30 | $193.74 | $191.64 | $193.26 | $184.55 | 2,191,952 |
2021-06-23 | $194.80 | $195.42 | $192.28 | $192.36 | $183.69 | 2,976,477 |
2021-06-22 | $194.75 | $196.05 | $194.10 | $195.14 | $186.35 | 1,772,643 |
2021-06-21 | $193.59 | $196.63 | $193.59 | $195.21 | $186.41 | 2,528,476 |
2021-06-18 | $193.04 | $193.57 | $191.53 | $191.60 | $182.97 | 5,054,614 |
2021-06-17 | $196.80 | $197.50 | $193.00 | $195.14 | $186.35 | 2,584,863 |
2021-06-16 | $200.57 | $200.99 | $196.81 | $196.91 | $188.04 | 2,172,663 |
2021-06-15 | $201.80 | $201.86 | $199.53 | $200.61 | $191.57 | 1,709,935 |
2021-06-14 | $202.29 | $203.59 | $200.42 | $201.36 | $192.29 | 1,745,910 |
2021-06-11 | $203.76 | $204.90 | $201.52 | $202.81 | $193.67 | 1,696,294 |
2021-06-10 | $204.15 | $204.97 | $202.78 | $203.13 | $193.98 | 1,953,085 |
2021-06-09 | $203.56 | $203.57 | $201.94 | $202.74 | $193.60 | 1,707,580 |
2021-06-08 | $202.00 | $204.04 | $201.14 | $203.59 | $194.42 | 1,701,413 |
2021-06-07 | $206.35 | $206.81 | $203.31 | $203.73 | $194.55 | 1,531,166 |
2021-06-04 | $204.11 | $206.12 | $203.77 | $206.05 | $196.76 | 1,868,562 |
2021-06-03 | $202.50 | $204.67 | $201.81 | $203.67 | $194.49 | 1,902,070 |
2021-06-02 | $203.73 | $203.97 | $202.36 | $203.29 | $194.13 | 1,877,461 |
2021-06-01 | $204.98 | $205.09 | $202.55 | $203.20 | $194.04 | 1,567,288 |
2021-05-28 | $203.88 | $204.39 | $202.80 | $203.04 | $193.89 | 1,741,191 |
2021-05-27 | $203.00 | $203.98 | $202.62 | $203.24 | $194.08 | 2,457,573 |
2021-05-26 | $201.20 | $201.79 | $200.30 | $201.58 | $192.50 | 1,847,300 |
2021-05-25 | $202.85 | $203.00 | $201.37 | $201.71 | $192.62 | 1,519,390 |
2021-05-24 | $202.80 | $203.52 | $201.92 | $202.61 | $193.48 | 1,529,434 |
2021-05-21 | $201.71 | $203.76 | $201.08 | $201.86 | $192.76 | 1,537,228 |
2021-05-20 | $201.09 | $202.19 | $200.50 | $201.65 | $192.56 | 1,412,555 |
2021-05-19 | $201.91 | $202.70 | $199.33 | $202.60 | $192.06 | 2,220,212 |
2021-05-18 | $204.99 | $205.18 | $202.81 | $203.03 | $192.47 | 1,771,914 |
2021-05-17 | $204.60 | $205.35 | $203.69 | $205.11 | $194.44 | 1,532,694 |
2021-05-14 | $204.00 | $205.12 | $203.01 | $204.38 | $193.75 | 1,475,527 |
2021-05-13 | $198.64 | $204.04 | $198.39 | $203.41 | $192.83 | 1,684,637 |
2021-05-12 | $203.59 | $203.70 | $198.77 | $198.87 | $188.52 | 2,230,600 |
2021-05-11 | $206.60 | $206.91 | $202.40 | $203.72 | $193.12 | 2,552,787 |
2021-05-10 | $205.00 | $208.95 | $204.06 | $207.33 | $196.54 | 3,212,744 |
2021-05-07 | $202.31 | $203.87 | $201.24 | $203.07 | $192.51 | 1,843,826 |
2021-05-06 | $201.28 | $202.51 | $200.46 | $202.41 | $191.88 | 1,840,761 |
2021-05-05 | $200.00 | $201.72 | $199.16 | $201.44 | $190.96 | 1,397,274 |
2021-05-04 | $198.49 | $199.56 | $197.54 | $199.38 | $189.01 | 1,878,969 |
2021-05-03 | $197.99 | $199.47 | $196.66 | $198.61 | $188.28 | 1,779,899 |
2021-04-30 | $197.66 | $198.99 | $196.13 | $197.14 | $186.88 | 2,507,080 |
2021-04-29 | $196.81 | $199.41 | $196.27 | $199.05 | $188.70 | 1,887,105 |
2021-04-28 | $195.00 | $197.31 | $194.81 | $195.93 | $185.74 | 2,516,938 |
2021-04-27 | $191.51 | $195.86 | $188.63 | $194.45 | $184.33 | 5,224,962 |
2021-04-26 | $202.98 | $202.99 | $199.58 | $199.63 | $189.25 | 2,578,886 |
2021-04-23 | $201.00 | $203.16 | $200.99 | $202.20 | $191.68 | 1,864,611 |
2021-04-22 | $200.67 | $202.17 | $200.18 | $200.90 | $190.45 | 2,215,918 |
2021-04-21 | $198.30 | $201.50 | $198.12 | $200.88 | $190.43 | 2,649,021 |
2021-04-20 | $198.94 | $199.35 | $197.44 | $198.30 | $187.98 | 1,653,197 |
2021-04-19 | $198.11 | $198.69 | $196.67 | $198.59 | $188.26 | 2,200,525 |
2021-04-16 | $198.72 | $199.67 | $197.98 | $198.58 | $188.25 | 2,769,567 |
2021-04-15 | $197.28 | $197.81 | $195.91 | $197.48 | $187.21 | 1,461,700 |
2021-04-14 | $195.55 | $197.39 | $195.02 | $196.75 | $186.51 | 1,575,034 |
2021-04-13 | $196.01 | $197.33 | $195.37 | $196.47 | $186.25 | 2,259,885 |
2021-04-12 | $198.20 | $199.29 | $197.06 | $197.83 | $187.54 | 1,682,186 |
2021-04-09 | $196.06 | $198.96 | $196.06 | $198.00 | $187.70 | 2,159,859 |
2021-04-08 | $194.42 | $196.67 | $194.03 | $195.72 | $185.54 | 2,391,893 |
2021-04-07 | $194.16 | $195.35 | $193.92 | $194.95 | $184.81 | 1,501,599 |
2021-04-06 | $195.00 | $195.61 | $193.99 | $194.84 | $184.70 | 1,472,732 |
2021-04-05 | $193.89 | $195.95 | $193.71 | $194.97 | $184.83 | 1,963,131 |
2021-04-01 | $193.25 | $193.92 | $190.84 | $192.70 | $182.68 | 1,902,344 |
2021-03-31 | $193.94 | $194.43 | $192.05 | $192.68 | $182.66 | 2,426,854 |
2021-03-30 | $194.98 | $196.63 | $193.88 | $194.64 | $184.51 | 1,876,659 |
2021-03-29 | $193.62 | $196.72 | $193.51 | $195.74 | $185.56 | 2,601,919 |
2021-03-26 | $193.01 | $194.95 | $192.21 | $194.88 | $184.74 | 2,677,843 |
2021-03-25 | $191.64 | $193.36 | $190.17 | $193.10 | $183.05 | 2,221,235 |
2021-03-24 | $188.43 | $192.74 | $188.08 | $190.69 | $180.77 | 2,829,189 |
2021-03-23 | $188.77 | $191.71 | $187.90 | $188.33 | $178.53 | 2,768,726 |
2021-03-22 | $188.26 | $189.76 | $187.01 | $189.47 | $179.61 | 2,605,333 |
2021-03-19 | $190.60 | $191.00 | $188.69 | $188.71 | $178.89 | 6,678,852 |
2021-03-18 | $188.60 | $192.09 | $188.60 | $191.00 | $181.06 | 3,050,490 |
2021-03-17 | $187.33 | $189.99 | $187.05 | $188.30 | $178.50 | 2,585,123 |
2021-03-16 | $188.00 | $188.46 | $185.98 | $186.85 | $177.13 | 2,264,001 |
2021-03-15 | $186.03 | $189.63 | $185.71 | $189.48 | $179.62 | 3,300,362 |
2021-03-12 | $185.61 | $186.21 | $184.27 | $184.92 | $175.30 | 2,691,612 |
2021-03-11 | $183.13 | $185.07 | $182.10 | $184.57 | $174.97 | 2,377,493 |
2021-03-10 | $182.37 | $185.38 | $181.41 | $184.51 | $174.91 | 2,370,679 |
2021-03-09 | $183.50 | $184.15 | $181.02 | $181.18 | $171.75 | 2,842,101 |
2021-03-08 | $180.99 | $185.70 | $180.93 | $183.77 | $174.21 | 2,574,984 |
2021-03-05 | $178.45 | $181.56 | $176.95 | $180.80 | $171.39 | 2,262,764 |
2021-03-04 | $179.29 | $180.18 | $174.07 | $177.63 | $168.39 | 3,535,732 |
2021-03-03 | $177.43 | $180.02 | $176.80 | $178.06 | $168.80 | 2,267,840 |
2021-03-02 | $177.00 | $177.79 | $174.79 | $177.11 | $167.90 | 2,272,478 |
2021-03-01 | $175.70 | $177.50 | $175.70 | $176.41 | $167.23 | 1,840,081 |
2021-02-26 | $179.44 | $179.45 | $174.61 | $175.06 | $165.95 | 3,257,517 |
2021-02-25 | $177.52 | $180.75 | $177.43 | $178.76 | $169.46 | 2,627,717 |
2021-02-24 | $176.00 | $177.98 | $173.76 | $177.63 | $168.39 | 2,742,552 |
2021-02-23 | $177.54 | $177.54 | $174.71 | $176.17 | $167.01 | 2,352,428 |
2021-02-22 | $176.46 | $177.09 | $175.01 | $176.12 | $166.96 | 2,266,157 |
2021-02-19 | $179.57 | $180.77 | $176.20 | $176.54 | $167.36 | 2,986,839 |
2021-02-18 | $177.25 | $179.67 | $176.15 | $179.37 | $170.04 | 2,088,619 |
2021-02-17 | $176.05 | $177.30 | $175.14 | $176.65 | $167.46 | 1,577,877 |
2021-02-16 | $179.00 | $179.69 | $176.32 | $176.63 | $167.44 | 1,834,033 |
2021-02-12 | $177.27 | $178.84 | $177.21 | $178.70 | $169.40 | 1,081,644 |
2021-02-11 | $179.35 | $179.88 | $175.84 | $177.21 | $167.99 | 2,188,357 |
2021-02-10 | $181.88 | $182.38 | $180.64 | $181.08 | $170.24 | 1,918,724 |
2021-02-09 | $181.22 | $181.90 | $180.18 | $180.94 | $170.11 | 1,934,314 |
2021-02-08 | $179.30 | $180.87 | $179.17 | $180.76 | $169.94 | 2,355,218 |
2021-02-05 | $177.60 | $179.23 | $176.70 | $179.01 | $168.29 | 1,822,437 |
2021-02-04 | $175.79 | $177.29 | $175.51 | $177.10 | $166.50 | 1,833,193 |
2021-02-03 | $175.38 | $177.44 | $173.55 | $175.48 | $164.97 | 2,874,467 |
2021-02-02 | $176.25 | $177.53 | $174.85 | $175.02 | $164.54 | 2,842,984 |
2021-02-01 | $175.97 | $177.11 | $173.97 | $174.70 | $164.24 | 2,569,687 |
2021-01-29 | $182.29 | $182.98 | $174.87 | $175.66 | $165.14 | 4,217,186 |
2021-01-28 | $185.00 | $186.58 | $182.58 | $183.42 | $172.44 | 4,153,707 |
2021-01-27 | $177.31 | $187.27 | $177.16 | $186.65 | $175.47 | 8,096,996 |
2021-01-26 | $173.78 | $176.84 | $172.08 | $175.95 | $165.42 | 5,148,862 |
2021-01-25 | $168.88 | $172.49 | $168.23 | $170.39 | $160.19 | 3,353,099 |
2021-01-22 | $170.20 | $170.20 | $167.24 | $169.04 | $158.92 | 2,349,343 |
2021-01-21 | $170.22 | $171.49 | $169.39 | $170.67 | $160.45 | 2,688,484 |
2021-01-20 | $169.04 | $170.58 | $168.43 | $170.22 | $160.03 | 2,672,491 |
2021-01-19 | $167.26 | $169.55 | $166.80 | $169.12 | $158.99 | 3,903,171 |
2021-01-15 | $165.63 | $166.26 | $163.38 | $165.55 | $155.64 | 3,550,695 |
2021-01-14 | $167.27 | $167.36 | $165.23 | $166.41 | $156.45 | 2,895,434 |
2021-01-13 | $167.27 | $167.74 | $166.05 | $166.28 | $156.32 | 2,098,001 |
2021-01-12 | $165.90 | $167.18 | $164.08 | $166.51 | $156.54 | 2,946,318 |
2021-01-11 | $166.10 | $167.14 | $165.00 | $165.20 | $155.31 | 2,737,062 |
2021-01-08 | $169.17 | $169.54 | $164.61 | $166.62 | $156.64 | 4,808,130 |
2021-01-07 | $171.56 | $173.46 | $166.16 | $169.72 | $159.56 | 5,863,373 |
2021-01-06 | $172.72 | $175.57 | $172.04 | $174.19 | $163.76 | 3,346,410 |
2021-01-05 | $172.01 | $173.25 | $170.65 | $171.58 | $161.31 | 2,295,297 |
2021-01-04 | $175.00 | $176.20 | $170.55 | $171.87 | $161.58 | 2,996,278 |
2020-12-31 | $174.12 | $174.87 | $173.18 | $174.79 | $164.32 | 1,841,338 |
2020-12-30 | $173.88 | $174.92 | $173.38 | $174.11 | $163.69 | 1,419,086 |
2020-12-29 | $175.55 | $175.64 | $173.15 | $173.85 | $163.44 | 1,219,160 |
2020-12-28 | $175.31 | $176.40 | $174.39 | $174.71 | $164.25 | 1,368,489 |
2020-12-24 | $174.42 | $174.79 | $173.42 | $174.52 | $164.07 | 656,184 |
2020-12-23 | $175.30 | $175.81 | $173.96 | $173.99 | $163.57 | 1,762,603 |
2020-12-22 | $175.05 | $175.93 | $174.18 | $174.78 | $164.32 | 1,381,319 |
2020-12-21 | $173.61 | $176.13 | $173.03 | $175.66 | $165.14 | 1,704,598 |
2020-12-18 | $176.76 | $177.46 | $175.11 | $176.42 | $165.86 | 4,682,043 |
2020-12-17 | $176.00 | $177.46 | $175.39 | $176.65 | $166.07 | 2,327,857 |
2020-12-16 | $174.61 | $175.85 | $174.35 | $175.41 | $164.91 | 1,949,884 |
2020-12-15 | $174.39 | $175.06 | $172.55 | $174.68 | $164.22 | 2,270,590 |
2020-12-14 | $175.67 | $176.20 | $172.99 | $173.08 | $162.72 | 3,700,396 |
2020-12-11 | $172.30 | $174.65 | $172.17 | $174.02 | $163.60 | 1,875,764 |
2020-12-10 | $174.87 | $175.40 | $172.69 | $173.49 | $163.10 | 2,228,955 |
2020-12-09 | $172.67 | $175.64 | $171.93 | $175.29 | $164.79 | 2,790,944 |
2020-12-08 | $169.74 | $172.83 | $169.70 | $172.46 | $162.13 | 1,731,078 |
2020-12-07 | $171.72 | $172.50 | $169.18 | $170.15 | $159.96 | 2,526,799 |
2020-12-04 | $172.13 | $173.16 | $171.54 | $172.46 | $162.13 | 2,663,697 |
2020-12-03 | $171.04 | $173.39 | $171.04 | $171.83 | $161.54 | 2,377,756 |
2020-12-02 | $170.26 | $172.58 | $170.22 | $171.85 | $161.56 | 2,421,915 |
2020-12-01 | $174.22 | $175.69 | $170.01 | $170.52 | $160.31 | 3,851,211 |
2020-11-30 | $175.77 | $176.00 | $172.70 | $172.73 | $162.39 | 6,141,333 |
2020-11-27 | $177.82 | $179.63 | $175.57 | $176.89 | $166.30 | 1,267,131 |
2020-11-25 | $176.84 | $177.34 | $175.45 | $177.12 | $166.52 | 2,052,393 |
2020-11-24 | $175.00 | $177.22 | $174.90 | $177.08 | $166.48 | 2,936,366 |
2020-11-23 | $173.76 | $174.86 | $173.45 | $174.14 | $163.71 | 2,065,084 |
2020-11-20 | $171.50 | $172.95 | $170.96 | $172.89 | $162.54 | 2,657,064 |
2020-11-19 | $170.57 | $171.88 | $169.30 | $171.61 | $161.34 | 2,986,012 |
2020-11-18 | $174.50 | $174.70 | $171.33 | $171.40 | $159.77 | 2,615,812 |
2020-11-17 | $173.04 | $174.50 | $170.86 | $173.64 | $161.86 | 2,589,981 |
2020-11-16 | $172.62 | $173.89 | $170.18 | $173.86 | $162.06 | 2,434,259 |
2020-11-13 | $167.92 | $170.26 | $167.28 | $169.79 | $158.27 | 1,813,755 |
2020-11-12 | $168.15 | $169.19 | $165.58 | $167.05 | $155.71 | 2,217,850 |
2020-11-11 | $170.73 | $170.74 | $167.60 | $169.21 | $157.73 | 2,884,393 |
2020-11-10 | $165.19 | $169.27 | $163.86 | $169.14 | $157.66 | 3,500,448 |
2020-11-09 | $174.13 | $175.43 | $163.15 | $163.43 | $152.34 | 4,418,106 |
2020-11-06 | $163.66 | $164.30 | $161.57 | $163.02 | $151.96 | 1,685,324 |
2020-11-05 | $162.16 | $164.41 | $162.02 | $163.20 | $152.13 | 2,178,474 |
2020-11-04 | $162.75 | $165.30 | $159.90 | $160.16 | $149.29 | 3,140,859 |
2020-11-03 | $164.86 | $166.83 | $163.74 | $165.51 | $154.28 | 1,896,938 |
2020-11-02 | $162.19 | $163.42 | $160.93 | $162.94 | $151.88 | 2,116,638 |
2020-10-30 | $158.33 | $159.96 | $157.00 | $159.96 | $149.11 | 2,234,526 |
2020-10-29 | $158.11 | $160.18 | $156.13 | $158.48 | $147.73 | 2,680,871 |
2020-10-28 | $159.81 | $162.85 | $158.12 | $158.53 | $147.77 | 3,065,174 |
2020-10-27 | $164.50 | $164.98 | $160.65 | $161.03 | $150.10 | 3,894,419 |
2020-10-26 | $167.68 | $168.09 | $164.39 | $166.16 | $154.88 | 3,338,767 |
2020-10-23 | $171.92 | $172.18 | $169.02 | $169.80 | $158.28 | 2,137,484 |
2020-10-22 | $169.64 | $170.99 | $168.39 | $170.71 | $159.13 | 1,663,268 |
2020-10-21 | $170.34 | $172.11 | $169.07 | $169.17 | $157.69 | 1,511,112 |
2020-10-20 | $170.50 | $173.19 | $169.99 | $170.95 | $159.35 | 1,813,211 |
2020-10-19 | $171.02 | $172.35 | $168.87 | $169.55 | $158.04 | 1,910,123 |
2020-10-16 | $169.94 | $172.07 | $169.22 | $170.97 | $159.37 | 2,478,787 |
2020-10-15 | $166.05 | $169.68 | $165.80 | $169.08 | $157.61 | 1,638,271 |
2020-10-14 | $167.01 | $169.54 | $166.79 | $168.40 | $156.97 | 1,435,365 |
2020-10-13 | $168.30 | $169.45 | $166.00 | $166.63 | $155.32 | 1,575,448 |
2020-10-12 | $169.47 | $170.61 | $168.12 | $168.65 | $157.21 | 1,533,855 |
2020-10-09 | $168.88 | $170.48 | $167.95 | $169.30 | $157.81 | 2,015,611 |
2020-10-08 | $167.30 | $168.15 | $166.13 | $167.71 | $156.33 | 1,902,821 |
2020-10-07 | $165.10 | $167.75 | $164.41 | $166.49 | $155.19 | 2,155,563 |
2020-10-06 | $163.44 | $165.70 | $161.83 | $162.23 | $151.22 | 2,022,103 |
2020-10-05 | $162.25 | $163.50 | $161.76 | $162.75 | $151.71 | 1,457,201 |
2020-10-02 | $156.47 | $161.94 | $156.25 | $160.36 | $149.48 | 1,769,035 |
2020-10-01 | $160.67 | $161.90 | $157.72 | $158.79 | $148.01 | 1,989,312 |
2020-09-30 | $160.93 | $163.10 | $158.61 | $160.18 | $149.31 | 3,056,908 |
2020-09-29 | $161.67 | $161.95 | $158.78 | $159.81 | $148.97 | 2,026,047 |
2020-09-28 | $162.00 | $164.14 | $161.33 | $161.66 | $150.69 | 2,098,520 |
2020-09-25 | $159.31 | $160.98 | $158.86 | $160.27 | $149.39 | 1,949,057 |
2020-09-24 | $159.40 | $161.96 | $158.07 | $160.42 | $149.53 | 1,569,695 |
2020-09-23 | $162.52 | $164.24 | $159.12 | $159.51 | $148.69 | 2,248,196 |
2020-09-22 | $161.06 | $163.67 | $160.42 | $162.34 | $151.32 | 2,103,752 |
2020-09-21 | $165.98 | $166.67 | $159.64 | $161.36 | $150.41 | 3,911,678 |
2020-09-18 | $172.06 | $172.78 | $169.47 | $169.55 | $158.04 | 4,084,722 |
2020-09-17 | $168.00 | $173.20 | $167.19 | $172.38 | $160.68 | 2,756,078 |
2020-09-16 | $167.87 | $171.10 | $167.51 | $169.51 | $158.01 | 2,932,828 |
2020-09-15 | $169.87 | $169.93 | $166.17 | $166.57 | $155.27 | 2,056,474 |
2020-09-14 | $167.66 | $169.43 | $166.43 | $168.46 | $157.03 | 2,264,354 |
2020-09-11 | $163.44 | $166.70 | $163.06 | $166.17 | $154.89 | 1,698,664 |
2020-09-10 | $166.24 | $166.67 | $162.75 | $163.15 | $152.08 | 2,054,331 |
2020-09-09 | $164.00 | $167.34 | $164.00 | $165.70 | $154.46 | 2,721,750 |
2020-09-08 | $165.58 | $165.63 | $161.88 | $163.17 | $152.10 | 2,863,890 |
2020-09-04 | $168.18 | $169.11 | $163.90 | $165.77 | $154.52 | 3,266,995 |
2020-09-03 | $170.00 | $170.42 | $164.99 | $166.31 | $155.02 | 3,481,289 |
2020-09-02 | $165.16 | $170.00 | $165.14 | $169.51 | $158.01 | 3,943,678 |
2020-09-01 | $162.17 | $165.55 | $161.64 | $164.80 | $153.62 | 2,901,444 |
2020-08-31 | $165.16 | $165.75 | $162.09 | $163.02 | $151.96 | 2,881,511 |
2020-08-28 | $164.64 | $166.17 | $163.92 | $165.66 | $154.42 | 3,046,525 |
2020-08-27 | $164.50 | $165.36 | $163.18 | $164.08 | $152.95 | 2,325,937 |
2020-08-26 | $162.87 | $164.77 | $161.69 | $163.90 | $152.78 | 2,503,413 |
2020-08-25 | $164.86 | $165.25 | $162.42 | $163.10 | $152.03 | 1,938,629 |
2020-08-24 | $161.55 | $163.95 | $161.15 | $163.53 | $152.43 | 2,604,618 |
2020-08-21 | $160.93 | $162.69 | $160.74 | $161.71 | $150.74 | 2,005,583 |
2020-08-20 | $163.02 | $163.66 | $162.38 | $162.97 | $150.54 | 1,990,620 |
2020-08-19 | $164.94 | $165.69 | $163.78 | $163.97 | $151.47 | 2,012,818 |
2020-08-18 | $164.43 | $165.44 | $163.76 | $164.38 | $151.85 | 1,519,440 |
2020-08-17 | $165.17 | $166.37 | $163.65 | $164.71 | $152.15 | 2,065,541 |
2020-08-14 | $164.61 | $166.30 | $164.52 | $166.10 | $153.43 | 1,607,354 |
2020-08-13 | $165.52 | $167.49 | $164.75 | $165.86 | $153.21 | 2,884,061 |
2020-08-12 | $165.00 | $165.95 | $163.35 | $164.26 | $151.73 | 2,079,670 |
2020-08-11 | $164.13 | $166.64 | $163.04 | $163.38 | $150.92 | 3,764,883 |
2020-08-10 | $158.55 | $161.60 | $158.55 | $161.44 | $149.13 | 2,272,795 |
2020-08-07 | $155.99 | $158.42 | $155.07 | $158.33 | $146.26 | 2,184,531 |
2020-08-06 | $155.93 | $156.49 | $154.68 | $156.00 | $144.10 | 2,885,798 |
2020-08-05 | $152.16 | $155.40 | $152.10 | $155.35 | $143.50 | 2,723,360 |
2020-08-04 | $149.90 | $151.24 | $149.66 | $151.21 | $139.68 | 1,848,626 |
2020-08-03 | $151.09 | $151.42 | $149.31 | $150.41 | $138.94 | 2,265,040 |
2020-07-31 | $151.68 | $151.75 | $148.80 | $150.47 | $139.00 | 3,266,644 |
2020-07-30 | $154.31 | $154.72 | $151.36 | $152.12 | $140.52 | 3,112,986 |
2020-07-29 | $156.50 | $157.53 | $154.92 | $156.25 | $144.34 | 3,322,894 |
2020-07-28 | $155.47 | $157.48 | $153.80 | $155.33 | $143.49 | 7,738,796 |
2020-07-27 | $159.53 | $163.38 | $159.33 | $163.24 | $150.79 | 3,198,457 |
2020-07-24 | $160.05 | $161.60 | $158.72 | $159.84 | $147.65 | 2,524,854 |
2020-07-23 | $159.00 | $159.65 | $158.36 | $159.29 | $147.14 | 2,695,122 |
2020-07-22 | $157.43 | $159.93 | $157.02 | $158.71 | $146.61 | 1,899,582 |
2020-07-21 | $157.00 | $159.63 | $156.99 | $157.80 | $145.77 | 2,756,857 |
2020-07-20 | $158.85 | $158.87 | $156.37 | $156.37 | $144.45 | 1,789,576 |
2020-07-17 | $160.86 | $161.56 | $159.51 | $159.83 | $147.64 | 2,551,721 |
2020-07-16 | $159.25 | $160.91 | $158.04 | $160.50 | $148.26 | 1,800,588 |
2020-07-15 | $159.98 | $161.38 | $159.25 | $159.33 | $147.18 | 3,468,087 |
2020-07-14 | $154.80 | $159.23 | $153.92 | $158.54 | $146.45 | 3,197,226 |
2020-07-13 | $154.35 | $156.93 | $154.16 | $154.80 | $143.00 | 2,216,195 |
2020-07-10 | $151.69 | $153.25 | $150.99 | $152.85 | $141.19 | 1,954,514 |
2020-07-09 | $153.92 | $154.72 | $151.04 | $151.45 | $139.90 | 2,189,306 |
2020-07-08 | $155.07 | $155.60 | $153.87 | $154.58 | $142.79 | 1,661,907 |
2020-07-07 | $156.08 | $157.10 | $154.69 | $154.82 | $143.01 | 1,571,149 |
2020-07-06 | $158.87 | $159.96 | $157.05 | $158.10 | $146.04 | 2,098,207 |
2020-07-02 | $157.62 | $158.88 | $156.46 | $157.04 | $145.07 | 1,982,806 |
2020-07-01 | $156.34 | $157.80 | $155.31 | $155.43 | $143.58 | 1,627,184 |
2020-06-30 | $154.91 | $156.71 | $154.05 | $155.99 | $144.10 | 2,941,638 |
2020-06-29 | $153.90 | $156.52 | $153.48 | $155.57 | $143.71 | 2,145,146 |
2020-06-26 | $154.60 | $154.78 | $151.53 | $152.52 | $140.89 | 2,826,235 |
2020-06-25 | $152.05 | $155.05 | $150.10 | $154.67 | $142.88 | 2,059,554 |
2020-06-24 | $156.29 | $156.73 | $151.71 | $152.22 | $140.61 | 3,041,273 |
2020-06-23 | $157.96 | $158.67 | $156.24 | $157.84 | $145.80 | 2,301,604 |
2020-06-22 | $157.00 | $157.42 | $155.48 | $156.69 | $144.74 | 2,016,706 |
2020-06-19 | $161.35 | $162.09 | $156.47 | $158.15 | $146.09 | 6,405,017 |
2020-06-18 | $158.07 | $159.83 | $157.59 | $159.21 | $147.07 | 1,806,118 |
2020-06-17 | $160.20 | $160.87 | $158.97 | $159.22 | $147.08 | 1,714,598 |
2020-06-16 | $162.85 | $163.38 | $156.89 | $159.67 | $147.49 | 3,386,592 |
2020-06-15 | $150.88 | $159.62 | $150.49 | $157.73 | $145.70 | 4,093,614 |
2020-06-12 | $156.28 | $157.42 | $151.73 | $154.87 | $143.06 | 2,998,750 |
2020-06-11 | $160.06 | $160.25 | $152.31 | $152.38 | $140.76 | 5,015,508 |
2020-06-10 | $166.90 | $167.34 | $163.81 | $163.90 | $151.40 | 2,545,723 |
2020-06-09 | $165.48 | $167.96 | $164.08 | $166.70 | $153.99 | 3,161,571 |
2020-06-08 | $167.10 | $169.54 | $165.27 | $166.87 | $154.15 | 2,986,030 |
2020-06-05 | $165.00 | $168.35 | $165.00 | $167.41 | $154.64 | 4,527,152 |
2020-06-04 | $159.76 | $162.58 | $159.18 | $162.55 | $150.15 | 2,880,571 |
2020-06-03 | $159.35 | $161.66 | $158.52 | $161.21 | $148.92 | 3,671,514 |
2020-06-02 | $156.75 | $158.60 | $156.63 | $157.64 | $145.62 | 2,333,281 |
2020-06-01 | $155.95 | $157.55 | $154.89 | $155.58 | $143.72 | 2,083,371 |
2020-05-29 | $155.50 | $156.87 | $153.05 | $156.44 | $144.51 | 8,632,231 |
2020-05-28 | $158.71 | $159.87 | $154.13 | $156.82 | $144.86 | 6,730,358 |
2020-05-27 | $153.99 | $158.16 | $153.34 | $158.15 | $146.09 | 6,054,958 |
2020-05-26 | $150.43 | $152.98 | $149.20 | $152.08 | $140.48 | 4,615,487 |
2020-05-22 | $145.74 | $146.64 | $144.60 | $146.44 | $135.27 | 2,661,447 |
2020-05-21 | $147.74 | $148.64 | $145.34 | $145.81 | $134.69 | 2,818,488 |
2020-05-20 | $149.87 | $151.43 | $148.83 | $149.68 | $136.89 | 3,427,171 |
2020-05-19 | $148.50 | $151.65 | $147.37 | $148.38 | $135.70 | 4,059,240 |
2020-05-18 | $143.16 | $149.72 | $142.51 | $149.27 | $136.51 | 6,016,818 |
2020-05-15 | $134.53 | $138.87 | $134.20 | $138.69 | $126.84 | 10,111,431 |
2020-05-14 | $135.00 | $136.15 | $131.12 | $135.99 | $124.37 | 5,894,565 |
2020-05-13 | $140.71 | $140.73 | $135.00 | $136.12 | $124.49 | 4,800,469 |
2020-05-12 | $146.55 | $147.22 | $141.45 | $141.52 | $129.42 | 3,026,748 |
2020-05-11 | $147.82 | $147.96 | $145.59 | $145.73 | $133.27 | 3,033,791 |
2020-05-08 | $147.08 | $149.18 | $146.38 | $148.51 | $135.82 | 2,169,654 |
2020-05-07 | $147.70 | $147.85 | $144.90 | $145.74 | $133.28 | 2,800,758 |
2020-05-06 | $147.79 | $148.17 | $145.99 | $146.20 | $133.70 | 2,167,038 |
2020-05-05 | $149.89 | $150.00 | $147.10 | $147.43 | $134.83 | 2,268,212 |
2020-05-04 | $148.54 | $148.56 | $146.06 | $148.40 | $135.72 | 2,228,901 |
2020-05-01 | $149.30 | $150.04 | $147.73 | $148.60 | $135.90 | 2,926,421 |
2020-04-30 | $154.31 | $154.94 | $151.75 | $151.92 | $138.93 | 3,664,517 |
2020-04-29 | $158.54 | $160.22 | $155.17 | $156.26 | $142.90 | 3,974,981 |
2020-04-28 | $160.03 | $163.08 | $155.20 | $157.61 | $144.14 | 8,288,792 |
2020-04-27 | $148.00 | $154.49 | $147.89 | $153.65 | $140.52 | 4,638,117 |
2020-04-24 | $145.17 | $147.34 | $144.31 | $147.00 | $134.44 | 2,246,574 |
2020-04-23 | $144.58 | $147.58 | $143.88 | $144.33 | $131.99 | 2,584,747 |
2020-04-22 | $143.36 | $144.48 | $141.71 | $143.61 | $131.34 | 2,749,482 |
2020-04-21 | $142.25 | $142.77 | $140.50 | $141.63 | $129.52 | 2,331,047 |
2020-04-20 | $144.75 | $147.02 | $143.65 | $143.67 | $131.39 | 2,891,554 |
2020-04-17 | $147.44 | $148.50 | $144.80 | $146.46 | $133.94 | 5,392,576 |
2020-04-16 | $145.27 | $146.45 | $143.23 | $144.90 | $132.51 | 4,163,647 |
2020-04-15 | $148.19 | $148.55 | $144.90 | $145.16 | $132.75 | 3,042,061 |
2020-04-14 | $149.62 | $150.98 | $148.05 | $150.14 | $137.31 | 3,317,629 |
2020-04-13 | $147.50 | $148.58 | $145.30 | $146.40 | $133.89 | 2,641,026 |
2020-04-09 | $148.46 | $149.73 | $146.54 | $147.78 | $135.15 | 4,783,649 |
2020-04-08 | $145.73 | $149.72 | $143.91 | $148.99 | $136.26 | 3,068,630 |
2020-04-07 | $147.50 | $150.64 | $144.40 | $144.60 | $132.24 | 5,495,584 |
2020-04-06 | $137.86 | $141.25 | $136.90 | $140.70 | $128.67 | 5,625,066 |
2020-04-03 | $136.01 | $137.44 | $132.90 | $133.79 | $122.35 | 3,586,246 |
2020-04-02 | $132.36 | $138.21 | $132.10 | $137.91 | $126.12 | 3,778,030 |
2020-04-01 | $132.00 | $135.84 | $131.01 | $133.14 | $121.76 | 3,777,420 |
2020-03-31 | $135.69 | $139.44 | $135.68 | $136.51 | $124.84 | 3,612,906 |
2020-03-30 | $132.25 | $138.01 | $131.06 | $137.74 | $125.97 | 3,867,907 |
2020-03-27 | $132.83 | $137.07 | $130.91 | $133.24 | $121.85 | 4,261,275 |
2020-03-26 | $131.79 | $136.38 | $130.61 | $136.18 | $124.54 | 6,716,591 |
2020-03-25 | $133.15 | $134.69 | $126.80 | $131.54 | $120.30 | 7,740,084 |
2020-03-24 | $122.29 | $133.45 | $121.00 | $132.72 | $121.38 | 9,304,832 |
2020-03-23 | $128.16 | $128.40 | $114.04 | $117.87 | $107.80 | 7,920,348 |
2020-03-20 | $138.07 | $139.24 | $122.71 | $124.89 | $114.22 | 9,582,251 |
2020-03-19 | $137.71 | $140.18 | $132.93 | $137.51 | $125.76 | 6,365,580 |
2020-03-18 | $128.46 | $139.37 | $128.39 | $137.02 | $125.31 | 6,853,640 |
2020-03-17 | $131.94 | $136.77 | $129.61 | $134.44 | $122.95 | 6,533,835 |
2020-03-16 | $129.86 | $135.50 | $128.01 | $130.91 | $119.72 | 7,436,961 |
2020-03-13 | $141.01 | $141.69 | $131.00 | $141.68 | $129.57 | 6,578,229 |
2020-03-12 | $139.96 | $141.71 | $130.34 | $133.58 | $122.16 | 8,212,153 |
2020-03-11 | $149.73 | $149.73 | $146.47 | $147.24 | $134.65 | 4,747,849 |
2020-03-10 | $149.02 | $153.38 | $144.88 | $153.30 | $140.20 | 5,649,744 |
2020-03-09 | $146.59 | $149.46 | $143.55 | $144.06 | $131.75 | 8,186,788 |
2020-03-06 | $149.59 | $154.74 | $147.87 | $153.65 | $140.52 | 7,153,416 |
2020-03-05 | $150.80 | $154.35 | $149.55 | $151.41 | $138.47 | 5,884,892 |
2020-03-04 | $147.02 | $154.00 | $145.99 | $153.98 | $140.82 | 5,771,500 |
2020-03-03 | $152.44 | $154.00 | $144.44 | $145.24 | $132.83 | 8,292,460 |
2020-03-02 | $151.34 | $153.43 | $148.37 | $153.02 | $139.94 | 8,021,045 |
2020-02-28 | $154.09 | $156.72 | $146.00 | $149.24 | $136.48 | 11,498,521 |
2020-02-27 | $151.23 | $155.43 | $149.00 | $150.16 | $137.33 | 8,217,960 |
2020-02-26 | $149.57 | $151.82 | $148.09 | $148.96 | $136.23 | 5,151,670 |
2020-02-25 | $153.31 | $153.44 | $145.97 | $146.85 | $134.30 | 5,262,375 |
2020-02-24 | $154.45 | $154.71 | $152.22 | $152.55 | $139.51 | 3,635,549 |
2020-02-21 | $158.33 | $158.59 | $156.12 | $156.93 | $143.52 | 3,535,306 |
2020-02-20 | $159.00 | $161.39 | $158.50 | $158.56 | $145.01 | 3,274,479 |
2020-02-19 | $159.08 | $160.47 | $158.36 | $159.34 | $145.72 | 2,296,434 |
2020-02-18 | $160.36 | $160.53 | $158.04 | $158.88 | $145.30 | 2,478,890 |
2020-02-14 | $159.85 | $161.14 | $158.82 | $161.01 | $147.25 | 2,233,484 |
2020-02-13 | $161.76 | $161.87 | $159.00 | $159.76 | $146.10 | 3,413,884 |
2020-02-12 | $164.24 | $165.04 | $163.57 | $163.80 | $148.43 | 2,733,117 |
2020-02-11 | $161.00 | $162.52 | $160.02 | $162.45 | $147.21 | 2,275,124 |
2020-02-10 | $160.21 | $161.26 | $158.87 | $160.15 | $145.13 | 2,754,134 |
2020-02-07 | $161.41 | $161.92 | $159.63 | $160.08 | $145.06 | 2,734,378 |
2020-02-06 | $164.49 | $165.00 | $162.47 | $162.89 | $147.61 | 3,412,236 |
2020-02-05 | $159.12 | $162.33 | $158.70 | $162.33 | $147.10 | 3,117,684 |
2020-02-04 | $159.77 | $159.96 | $157.00 | $157.24 | $142.49 | 4,362,837 |
2020-02-03 | $160.03 | $160.31 | $156.38 | $156.59 | $141.90 | 3,925,137 |
2020-01-31 | $162.00 | $162.65 | $158.23 | $158.66 | $143.78 | 5,738,828 |
2020-01-30 | $161.00 | $162.64 | $158.76 | $162.51 | $147.26 | 4,355,602 |
2020-01-29 | $166.35 | $166.47 | $161.53 | $162.00 | $146.80 | 5,343,740 |
2020-01-28 | $171.90 | $172.34 | $165.05 | $165.58 | $150.05 | 8,917,058 |
2020-01-27 | $179.86 | $180.59 | $175.54 | $175.63 | $159.15 | 4,358,825 |
2020-01-24 | $178.49 | $179.81 | $177.53 | $178.15 | $161.44 | 2,641,276 |
2020-01-23 | $177.07 | $178.44 | $176.39 | $177.74 | $161.07 | 2,357,331 |
2020-01-22 | $179.51 | $180.57 | $177.88 | $178.03 | $161.33 | 2,419,673 |
2020-01-21 | $181.85 | $181.91 | $178.63 | $179.39 | $162.56 | 3,367,730 |
2020-01-17 | $181.00 | $182.15 | $180.70 | $181.35 | $164.34 | 3,690,068 |
2020-01-16 | $180.68 | $181.20 | $179.69 | $181.01 | $164.03 | 2,149,441 |
2020-01-15 | $181.42 | $181.86 | $179.18 | $179.78 | $162.91 | 2,482,218 |
2020-01-14 | $180.92 | $182.55 | $180.21 | $181.37 | $164.36 | 2,911,234 |
2020-01-13 | $180.94 | $182.23 | $180.36 | $180.92 | $163.95 | 2,090,455 |
2020-01-10 | $181.61 | $182.18 | $180.14 | $180.47 | $163.54 | 2,103,818 |
2020-01-09 | $181.51 | $181.59 | $179.76 | $181.20 | $164.20 | 2,746,309 |
2020-01-08 | $178.00 | $181.50 | $177.65 | $180.63 | $163.68 | 2,758,311 |
2020-01-07 | $178.28 | $178.51 | $176.82 | $177.90 | $161.21 | 2,172,979 |
2020-01-06 | $177.15 | $178.71 | $176.35 | $178.62 | $161.86 | 1,996,293 |
2020-01-03 | $177.02 | $178.66 | $175.63 | $178.45 | $161.71 | 2,466,777 |
2020-01-02 | $177.68 | $180.01 | $177.14 | $180.00 | $163.11 | 3,601,725 |
2019-12-31 | $175.23 | $176.59 | $175.07 | $176.42 | $159.87 | 1,573,520 |
2019-12-30 | $177.26 | $178.96 | $175.59 | $175.83 | $159.34 | 1,715,019 |
2019-12-27 | $176.65 | $177.54 | $175.62 | $177.26 | $160.63 | 1,472,800 |
2019-12-26 | $176.45 | $176.66 | $175.50 | $176.59 | $160.02 | 1,435,217 |
2019-12-24 | $178.27 | $178.67 | $176.04 | $176.68 | $160.11 | 1,259,530 |
2019-12-23 | $176.71 | $179.18 | $176.56 | $178.47 | $161.73 | 4,876,175 |
2019-12-20 | $174.79 | $175.47 | $172.20 | $175.37 | $158.92 | 7,506,148 |
2019-12-19 | $169.62 | $172.58 | $169.15 | $172.15 | $156.00 | 2,757,585 |
2019-12-18 | $169.78 | $170.00 | $168.19 | $169.03 | $153.17 | 2,270,154 |
2019-12-17 | $170.35 | $171.79 | $169.21 | $169.93 | $153.99 | 2,672,643 |
2019-12-16 | $168.94 | $170.83 | $168.19 | $170.75 | $154.73 | 2,917,225 |
2019-12-13 | $169.62 | $171.12 | $168.08 | $168.79 | $152.96 | 2,098,041 |
2019-12-12 | $166.73 | $170.85 | $166.33 | $168.56 | $152.75 | 2,872,410 |
2019-12-11 | $168.38 | $168.84 | $167.33 | $168.74 | $152.91 | 1,833,347 |
2019-12-10 | $169.13 | $169.39 | $166.97 | $167.66 | $151.93 | 2,670,462 |
2019-12-09 | $169.40 | $171.26 | $168.79 | $169.83 | $153.90 | 2,058,246 |
2019-12-06 | $167.25 | $171.99 | $167.25 | $171.47 | $155.38 | 3,879,957 |
2019-12-05 | $167.22 | $167.87 | $162.72 | $164.37 | $148.95 | 3,309,334 |
2019-12-04 | $166.42 | $168.87 | $166.00 | $167.14 | $151.46 | 2,139,199 |
2019-12-03 | $166.50 | $166.60 | $164.40 | $165.17 | $149.68 | 2,726,832 |
2019-12-02 | $170.16 | $171.70 | $168.24 | $168.27 | $152.48 | 2,342,221 |
2019-11-29 | $170.43 | $170.58 | $169.26 | $169.77 | $153.84 | 942,523 |
2019-11-27 | $170.00 | $171.37 | $169.51 | $170.61 | $154.60 | 1,331,498 |
2019-11-26 | $169.80 | $170.25 | $168.71 | $169.23 | $153.35 | 2,616,977 |
2019-11-25 | $168.47 | $170.36 | $167.87 | $170.24 | $154.27 | 2,761,851 |
2019-11-22 | $165.50 | $167.75 | $165.00 | $167.60 | $151.88 | 3,268,311 |
2019-11-21 | $166.88 | $167.00 | $164.51 | $165.14 | $149.65 | 3,605,204 |
2019-11-20 | $169.79 | $170.00 | $167.15 | $167.77 | $150.72 | 2,689,463 |
2019-11-19 | $171.72 | $171.72 | $169.53 | $170.68 | $153.33 | 1,791,714 |
2019-11-18 | $170.79 | $171.20 | $169.17 | $170.54 | $153.21 | 2,364,618 |
2019-11-15 | $171.66 | $172.69 | $171.04 | $171.88 | $154.41 | 2,616,874 |
2019-11-14 | $169.98 | $172.32 | $169.93 | $170.93 | $153.56 | 1,613,887 |
2019-11-13 | $170.11 | $171.39 | $169.58 | $170.55 | $153.21 | 1,830,831 |
2019-11-12 | $170.36 | $172.07 | $170.03 | $170.84 | $153.47 | 1,740,440 |
2019-11-11 | $172.50 | $172.50 | $169.65 | $170.11 | $152.82 | 2,664,267 |
2019-11-08 | $174.58 | $174.87 | $172.11 | $173.15 | $155.55 | 1,615,587 |
2019-11-07 | $175.73 | $176.71 | $173.79 | $174.52 | $156.78 | 3,358,722 |
2019-11-06 | $174.91 | $175.00 | $172.36 | $174.00 | $156.31 | 3,011,738 |
2019-11-05 | $175.00 | $175.46 | $173.77 | $175.27 | $157.45 | 2,303,316 |
2019-11-04 | $171.62 | $175.00 | $171.62 | $174.90 | $157.12 | 4,139,968 |
2019-11-01 | $166.94 | $170.15 | $166.72 | $170.09 | $152.80 | 2,467,437 |
2019-10-31 | $168.51 | $168.56 | $163.55 | $164.99 | $148.22 | 2,653,127 |
2019-10-30 | $168.23 | $168.57 | $167.03 | $168.37 | $151.26 | 1,780,050 |
2019-10-29 | $168.03 | $169.95 | $167.51 | $168.81 | $151.65 | 2,669,180 |
2019-10-28 | $166.48 | $169.71 | $166.20 | $169.06 | $151.88 | 3,137,474 |
2019-10-25 | $162.51 | $167.63 | $162.13 | $166.09 | $149.21 | 3,104,747 |
2019-10-24 | $165.16 | $165.25 | $159.63 | $161.89 | $145.43 | 5,959,394 |
2019-10-23 | $167.41 | $168.76 | $166.56 | $168.76 | $151.61 | 2,716,963 |
2019-10-22 | $166.27 | $168.91 | $165.10 | $167.54 | $150.51 | 2,083,630 |
2019-10-21 | $165.47 | $166.15 | $164.76 | $165.94 | $149.07 | 2,011,589 |
2019-10-18 | $163.56 | $164.27 | $162.98 | $163.10 | $146.52 | 2,693,736 |
2019-10-17 | $163.14 | $165.49 | $163.08 | $163.54 | $146.92 | 1,984,704 |
2019-10-16 | $163.10 | $164.20 | $162.12 | $162.18 | $145.70 | 1,951,935 |
2019-10-15 | $159.35 | $164.02 | $159.35 | $162.98 | $146.41 | 3,103,740 |
2019-10-14 | $158.04 | $162.39 | $157.34 | $160.51 | $144.19 | 3,283,058 |
2019-10-11 | $154.13 | $159.60 | $154.11 | $158.10 | $142.03 | 4,685,917 |
2019-10-10 | $150.95 | $153.09 | $150.87 | $152.31 | $136.83 | 3,201,641 |
2019-10-09 | $152.34 | $152.44 | $150.79 | $150.99 | $135.64 | 3,430,622 |
2019-10-08 | $152.33 | $152.80 | $150.58 | $150.74 | $135.42 | 2,820,513 |
2019-10-07 | $155.00 | $155.35 | $153.52 | $153.52 | $137.92 | 2,521,952 |
2019-10-04 | $155.23 | $156.05 | $154.40 | $155.82 | $139.98 | 2,648,859 |
2019-10-03 | $155.14 | $155.46 | $150.81 | $155.23 | $139.45 | 3,075,725 |
2019-10-02 | $157.06 | $157.22 | $154.63 | $155.65 | $139.83 | 3,046,851 |
2019-10-01 | $165.00 | $165.21 | $158.17 | $158.38 | $142.28 | 3,283,162 |
2019-09-30 | $165.21 | $165.57 | $163.94 | $164.40 | $147.69 | 2,574,771 |
2019-09-27 | $164.48 | $165.64 | $163.52 | $164.53 | $147.81 | 2,870,298 |
2019-09-26 | $164.00 | $164.41 | $162.80 | $163.83 | $147.18 | 2,784,498 |
2019-09-25 | $164.76 | $164.98 | $163.69 | $164.00 | $147.33 | 2,787,995 |
2019-09-24 | $167.05 | $167.55 | $164.16 | $164.74 | $147.99 | 3,052,338 |
2019-09-23 | $165.49 | $167.43 | $164.50 | $166.76 | $149.81 | 2,114,937 |
2019-09-20 | $167.43 | $169.17 | $166.48 | $166.76 | $149.81 | 3,712,728 |
2019-09-19 | $167.39 | $168.81 | $166.91 | $167.07 | $150.09 | 1,631,502 |
2019-09-18 | $167.61 | $168.05 | $165.25 | $167.44 | $150.42 | 2,190,557 |
2019-09-17 | $167.76 | $168.57 | $166.50 | $168.07 | $150.99 | 2,741,164 |
2019-09-16 | $171.21 | $171.21 | $167.91 | $169.67 | $152.42 | 2,455,097 |
2019-09-13 | $170.59 | $172.48 | $169.86 | $171.44 | $154.01 | 2,534,111 |
2019-09-12 | $169.62 | $171.85 | $168.61 | $170.58 | $153.24 | 2,870,353 |
2019-09-11 | $169.86 | $169.89 | $165.37 | $168.08 | $151.00 | 3,577,666 |
2019-09-10 | $166.16 | $169.10 | $166.01 | $168.86 | $151.70 | 3,240,240 |
2019-09-09 | $165.00 | $167.85 | $164.69 | $165.94 | $149.07 | 3,084,486 |
2019-09-06 | $164.64 | $164.88 | $162.95 | $163.94 | $147.28 | 1,762,344 |
2019-09-05 | $162.50 | $166.41 | $162.39 | $164.23 | $147.54 | 2,421,363 |
2019-09-04 | $159.83 | $160.63 | $158.99 | $160.07 | $143.80 | 1,506,632 |
2019-09-03 | $161.40 | $161.63 | $157.26 | $158.64 | $142.51 | 1,835,782 |
2019-08-30 | $161.57 | $162.15 | $160.41 | $161.72 | $145.28 | 1,967,010 |
2019-08-29 | $159.30 | $161.03 | $159.05 | $160.36 | $144.06 | 3,170,688 |
2019-08-28 | $155.10 | $157.78 | $154.00 | $157.55 | $141.54 | 2,346,761 |
2019-08-27 | $157.33 | $157.48 | $155.40 | $155.75 | $139.92 | 2,281,142 |
2019-08-26 | $157.01 | $157.47 | $155.08 | $156.12 | $140.25 | 2,215,423 |
2019-08-23 | $160.08 | $160.35 | $155.27 | $155.85 | $140.01 | 4,224,008 |
2019-08-22 | $162.00 | $162.93 | $160.15 | $160.88 | $144.53 | 1,441,603 |
2019-08-21 | $162.69 | $163.65 | $161.05 | $161.15 | $144.77 | 1,623,565 |
2019-08-20 | $163.11 | $163.11 | $160.96 | $161.01 | $144.64 | 2,061,691 |
2019-08-19 | $163.71 | $163.95 | $161.78 | $162.95 | $146.39 | 3,197,998 |
2019-08-16 | $157.84 | $161.91 | $157.45 | $161.50 | $145.08 | 3,481,777 |
2019-08-15 | $158.06 | $159.70 | $155.63 | $156.84 | $140.90 | 4,452,733 |
2019-08-14 | $162.50 | $162.87 | $158.67 | $158.81 | $141.37 | 4,056,102 |
2019-08-13 | $162.56 | $167.88 | $162.15 | $164.88 | $146.77 | 3,247,304 |
2019-08-12 | $163.02 | $164.78 | $161.55 | $162.10 | $144.30 | 1,446,300 |
2019-08-09 | $164.54 | $164.75 | $162.03 | $163.47 | $145.52 | 1,582,093 |
2019-08-08 | $164.37 | $165.49 | $163.55 | $164.22 | $146.19 | 3,260,527 |
2019-08-07 | $162.00 | $163.95 | $158.04 | $163.64 | $145.67 | 5,993,166 |
2019-08-06 | $164.82 | $165.48 | $162.90 | $163.71 | $145.73 | 3,494,834 |
2019-08-05 | $168.95 | $169.02 | $164.42 | $164.71 | $146.62 | 2,894,657 |
2019-08-02 | $172.86 | $172.92 | $169.81 | $170.55 | $151.82 | 2,423,102 |
2019-08-01 | $174.79 | $177.67 | $173.03 | $173.36 | $154.32 | 2,381,294 |
2019-07-31 | $177.65 | $178.02 | $173.40 | $174.72 | $155.53 | 3,015,762 |
2019-07-30 | $175.66 | $177.81 | $173.80 | $177.63 | $158.12 | 1,978,939 |
2019-07-29 | $173.83 | $177.62 | $173.66 | $176.76 | $157.35 | 2,638,931 |
2019-07-26 | $177.63 | $178.39 | $170.57 | $173.98 | $154.87 | 4,016,128 |
2019-07-25 | $187.01 | $187.72 | $176.66 | $178.13 | $158.57 | 7,362,223 |
2019-07-24 | $176.93 | $180.29 | $176.26 | $179.42 | $159.72 | 3,532,346 |
2019-07-23 | $176.00 | $178.02 | $175.65 | $177.52 | $158.02 | 2,360,731 |
2019-07-22 | $172.81 | $175.21 | $172.13 | $174.64 | $155.46 | 2,004,610 |
2019-07-19 | $173.01 | $173.99 | $172.21 | $172.61 | $153.65 | 2,360,660 |
2019-07-18 | $174.42 | $175.14 | $172.40 | $173.06 | $154.05 | 2,223,279 |
2019-07-17 | $176.35 | $176.49 | $174.10 | $174.67 | $155.49 | 2,947,472 |
2019-07-16 | $172.75 | $177.25 | $172.72 | $176.49 | $157.11 | 3,918,853 |
2019-07-15 | $173.38 | $174.25 | $171.21 | $172.84 | $153.86 | 2,187,533 |
2019-07-12 | $170.10 | $173.36 | $169.25 | $173.34 | $154.30 | 3,160,670 |
2019-07-11 | $166.30 | $169.09 | $165.87 | $169.04 | $150.48 | 2,815,142 |
2019-07-10 | $166.19 | $167.32 | $165.57 | $165.70 | $147.50 | 2,661,694 |
2019-07-09 | $166.82 | $167.45 | $164.29 | $165.70 | $147.50 | 4,536,143 |
2019-07-08 | $169.92 | $170.48 | $168.77 | $169.19 | $150.61 | 2,285,513 |
2019-07-05 | $173.00 | $173.28 | $169.73 | $172.00 | $153.11 | 1,740,696 |
2019-07-03 | $174.17 | $175.04 | $172.93 | $174.98 | $155.76 | 1,170,675 |
2019-07-02 | $175.10 | $175.10 | $173.07 | $174.02 | $154.91 | 1,555,476 |
2019-07-01 | $175.46 | $175.78 | $173.52 | $174.51 | $155.35 | 2,107,994 |
2019-06-28 | $171.85 | $174.37 | $171.77 | $173.34 | $154.30 | 3,600,970 |
2019-06-27 | $172.51 | $172.79 | $170.65 | $171.50 | $152.67 | 1,718,539 |
2019-06-26 | $172.35 | $173.24 | $171.72 | $171.88 | $153.00 | 1,812,226 |
2019-06-25 | $173.25 | $173.39 | $171.28 | $172.03 | $153.14 | 2,733,265 |
2019-06-24 | $173.35 | $174.34 | $173.34 | $173.38 | $154.34 | 2,711,904 |
2019-06-21 | $173.75 | $174.56 | $172.63 | $173.35 | $154.31 | 4,880,902 |
2019-06-20 | $172.87 | $174.28 | $171.70 | $173.94 | $154.84 | 3,064,186 |
2019-06-19 | $171.88 | $172.81 | $170.54 | $170.75 | $152.00 | 2,777,447 |
2019-06-18 | $167.85 | $172.27 | $167.57 | $171.86 | $152.99 | 3,623,040 |
2019-06-17 | $167.10 | $167.43 | $166.46 | $166.78 | $148.46 | 1,783,368 |
2019-06-14 | $168.24 | $168.25 | $166.05 | $166.69 | $148.38 | 2,719,182 |
2019-06-13 | $169.36 | $169.90 | $167.87 | $168.85 | $150.31 | 2,141,467 |
2019-06-12 | $169.87 | $170.15 | $168.59 | $169.01 | $150.45 | 2,166,416 |
2019-06-11 | $169.91 | $170.36 | $168.50 | $168.91 | $150.36 | 2,227,253 |
2019-06-10 | $168.11 | $170.22 | $167.87 | $168.29 | $149.81 | 2,257,636 |
2019-06-07 | $165.56 | $167.09 | $164.64 | $166.61 | $148.31 | 2,017,674 |
2019-06-06 | $164.00 | $166.35 | $162.46 | $164.72 | $146.63 | 3,581,835 |
2019-06-05 | $165.14 | $165.83 | $162.88 | $163.85 | $145.86 | 3,161,679 |
2019-06-04 | $161.73 | $165.09 | $161.58 | $164.29 | $146.25 | 3,747,008 |
2019-06-03 | $159.75 | $161.50 | $159.32 | $160.04 | $142.46 | 3,726,881 |
2019-05-31 | $159.83 | $160.74 | $159.63 | $159.75 | $142.21 | 3,521,955 |
2019-05-30 | $161.40 | $162.27 | $160.00 | $160.58 | $142.95 | 2,478,748 |
2019-05-29 | $163.01 | $163.80 | $160.50 | $161.40 | $143.68 | 3,669,087 |
2019-05-28 | $166.80 | $166.99 | $163.35 | $163.35 | $145.41 | 4,875,105 |
2019-05-24 | $166.34 | $167.42 | $165.32 | $166.09 | $147.85 | 2,366,928 |
2019-05-23 | $167.58 | $168.30 | $164.59 | $165.87 | $147.65 | 3,830,288 |
2019-05-22 | $167.43 | $170.76 | $166.46 | $169.74 | $149.80 | 4,504,159 |
2019-05-21 | $167.01 | $167.42 | $166.18 | $167.30 | $147.65 | 4,148,575 |
2019-05-20 | $167.96 | $167.96 | $165.61 | $166.25 | $146.72 | 4,374,976 |
2019-05-17 | $170.00 | $170.26 | $168.43 | $169.09 | $149.23 | 4,595,046 |
2019-05-16 | $174.39 | $174.39 | $171.36 | $171.81 | $151.63 | 4,039,493 |
2019-05-15 | $174.02 | $175.65 | $173.65 | $174.12 | $153.66 | 3,015,543 |
2019-05-14 | $174.79 | $176.97 | $174.51 | $175.21 | $154.63 | 4,013,992 |
2019-05-13 | $173.94 | $174.58 | $172.79 | $174.07 | $153.62 | 5,916,911 |
2019-05-10 | $175.02 | $176.33 | $173.01 | $175.86 | $155.20 | 5,012,341 |
2019-05-09 | $177.30 | $177.40 | $174.18 | $175.28 | $154.69 | 5,098,235 |
2019-05-08 | $179.51 | $180.53 | $178.50 | $178.59 | $157.61 | 2,990,518 |
2019-05-07 | $181.81 | $181.90 | $177.81 | $179.12 | $158.08 | 5,415,556 |
2019-05-06 | $182.04 | $183.11 | $180.13 | $183.04 | $161.54 | 6,517,556 |
2019-05-03 | $185.81 | $186.69 | $184.09 | $185.22 | $163.46 | 4,747,767 |
2019-05-02 | $184.50 | $186.50 | $183.38 | $184.75 | $163.05 | 5,654,907 |
2019-05-01 | $189.49 | $189.71 | $185.92 | $186.07 | $164.21 | 3,818,525 |
2019-04-30 | $190.86 | $190.86 | $186.55 | $189.51 | $167.25 | 4,540,971 |
2019-04-29 | $191.52 | $192.19 | $189.75 | $190.21 | $167.86 | 3,803,436 |
2019-04-26 | $190.53 | $192.25 | $189.36 | $191.67 | $169.15 | 4,491,273 |
2019-04-25 | $197.54 | $198.96 | $189.60 | $190.72 | $168.31 | 14,646,157 |
2019-04-24 | $219.00 | $219.75 | $218.10 | $219.08 | $193.34 | 2,048,899 |
2019-04-23 | $218.01 | $219.55 | $217.18 | $219.50 | $193.71 | 1,561,876 |
2019-04-22 | $217.30 | $219.40 | $217.27 | $218.54 | $192.87 | 1,403,478 |
2019-04-18 | $217.98 | $219.67 | $217.62 | $218.88 | $193.17 | 1,780,159 |
2019-04-17 | $217.63 | $219.33 | $217.18 | $217.64 | $192.07 | 1,977,615 |
2019-04-16 | $216.59 | $217.67 | $215.48 | $216.90 | $191.42 | 1,549,643 |
2019-04-15 | $216.84 | $217.36 | $214.90 | $215.83 | $190.47 | 1,483,313 |
2019-04-12 | $215.10 | $217.49 | $214.35 | $217.42 | $191.88 | 1,922,409 |
2019-04-11 | $211.71 | $213.71 | $211.44 | $213.53 | $188.44 | 1,181,248 |
2019-04-10 | $212.42 | $212.71 | $210.72 | $212.11 | $187.19 | 1,348,780 |
2019-04-09 | $214.42 | $214.57 | $211.82 | $211.96 | $187.06 | 1,516,450 |
2019-04-08 | $214.71 | $215.07 | $213.47 | $215.02 | $189.76 | 1,130,042 |
2019-04-05 | $215.88 | $216.49 | $214.80 | $215.41 | $190.10 | 1,391,097 |
2019-04-04 | $213.50 | $215.27 | $212.33 | $215.03 | $189.77 | 1,560,926 |
2019-04-03 | $212.95 | $213.93 | $212.44 | $213.13 | $188.09 | 1,569,956 |
2019-04-02 | $212.24 | $212.70 | $211.00 | $212.13 | $187.21 | 1,413,493 |
2019-04-01 | $209.89 | $212.39 | $209.26 | $211.94 | $187.04 | 2,588,445 |
2019-03-29 | $209.29 | $209.50 | $206.20 | $207.78 | $183.37 | 2,858,396 |
2019-03-28 | $208.00 | $208.74 | $206.64 | $208.53 | $184.03 | 1,670,590 |
2019-03-27 | $207.40 | $207.94 | $205.13 | $207.16 | $182.82 | 2,003,968 |
2019-03-26 | $205.00 | $207.64 | $204.77 | $207.24 | $182.89 | 1,895,577 |
2019-03-25 | $203.46 | $205.47 | $202.25 | $203.21 | $179.34 | 2,020,649 |
2019-03-22 | $208.29 | $208.49 | $204.47 | $204.66 | $180.62 | 2,716,057 |
2019-03-21 | $206.80 | $210.16 | $205.97 | $209.61 | $184.98 | 2,288,068 |
2019-03-20 | $209.00 | $210.51 | $207.29 | $208.30 | $183.83 | 1,734,653 |
2019-03-19 | $209.10 | $210.54 | $208.31 | $209.02 | $184.46 | 2,351,597 |
2019-03-18 | $208.44 | $208.60 | $205.61 | $208.49 | $184.00 | 1,843,555 |
2019-03-15 | $208.40 | $208.66 | $206.79 | $208.08 | $183.63 | 4,394,759 |
2019-03-14 | $206.70 | $207.45 | $205.73 | $207.38 | $183.02 | 1,793,356 |
2019-03-13 | $206.83 | $207.30 | $205.63 | $206.66 | $182.38 | 2,036,665 |
2019-03-12 | $207.84 | $208.39 | $205.38 | $205.80 | $181.62 | 2,115,092 |
2019-03-11 | $201.88 | $207.16 | $201.66 | $207.10 | $182.77 | 2,385,314 |
2019-03-08 | $198.38 | $201.17 | $198.00 | $200.89 | $177.29 | 1,724,488 |
2019-03-07 | $202.56 | $202.56 | $198.50 | $199.86 | $176.38 | 3,339,599 |
2019-03-06 | $204.73 | $204.79 | $202.76 | $202.80 | $178.97 | 1,825,348 |
2019-03-05 | $205.58 | $207.25 | $203.84 | $203.84 | $179.89 | 2,744,490 |
2019-03-04 | $208.99 | $209.98 | $205.74 | $206.86 | $182.56 | 1,990,128 |
2019-03-01 | $208.81 | $209.76 | $206.90 | $207.49 | $183.11 | 1,754,444 |
2019-02-28 | $209.05 | $209.05 | $206.96 | $207.39 | $183.03 | 2,121,733 |
2019-02-27 | $209.60 | $209.69 | $208.16 | $209.03 | $184.47 | 1,540,585 |
2019-02-26 | $210.58 | $211.59 | $209.37 | $209.38 | $184.78 | 1,671,310 |
2019-02-25 | $210.47 | $211.35 | $210.34 | $210.58 | $185.84 | 2,183,547 |
2019-02-22 | $207.77 | $209.66 | $207.15 | $209.35 | $184.76 | 1,534,158 |
2019-02-21 | $208.16 | $209.11 | $207.25 | $207.77 | $183.36 | 1,737,687 |
2019-02-20 | $208.93 | $208.97 | $207.32 | $208.53 | $184.03 | 1,879,145 |
2019-02-19 | $207.91 | $209.15 | $207.39 | $208.41 | $183.93 | 1,534,457 |
2019-02-15 | $206.46 | $208.97 | $206.00 | $208.86 | $184.32 | 2,000,378 |
2019-02-14 | $206.59 | $207.12 | $204.05 | $204.93 | $180.85 | 2,229,753 |
2019-02-13 | $207.09 | $210.40 | $206.59 | $209.72 | $183.79 | 2,967,332 |
2019-02-12 | $202.87 | $206.79 | $202.19 | $206.57 | $181.03 | 2,622,973 |
2019-02-11 | $200.93 | $201.20 | $199.64 | $200.91 | $176.07 | 1,513,457 |
2019-02-08 | $199.22 | $199.85 | $197.90 | $199.82 | $175.11 | 1,451,833 |
2019-02-07 | $201.02 | $202.40 | $198.86 | $199.84 | $175.13 | 1,949,371 |
2019-02-06 | $201.22 | $203.08 | $200.25 | $202.57 | $177.52 | 1,672,422 |
2019-02-05 | $200.72 | $201.13 | $199.73 | $201.12 | $176.25 | 2,036,879 |
2019-02-04 | $199.01 | $200.26 | $196.25 | $200.21 | $175.46 | 1,973,572 |
2019-02-01 | $201.49 | $201.77 | $198.29 | $199.16 | $174.54 | 2,239,400 |
2019-01-31 | $198.80 | $200.89 | $197.74 | $200.30 | $175.54 | 3,338,363 |
2019-01-30 | $198.22 | $200.11 | $194.63 | $199.27 | $174.63 | 2,168,133 |
2019-01-29 | $195.01 | $199.89 | $194.20 | $196.95 | $172.60 | 4,311,097 |
2019-01-28 | $193.14 | $193.45 | $191.07 | $193.20 | $169.31 | 3,156,986 |
2019-01-25 | $194.72 | $197.16 | $194.46 | $195.90 | $171.68 | 2,320,397 |
2019-01-24 | $192.26 | $193.17 | $191.51 | $192.52 | $168.72 | 1,582,949 |
2019-01-23 | $192.63 | $194.00 | $190.28 | $192.29 | $168.52 | 1,653,006 |
2019-01-22 | $194.22 | $194.49 | $190.43 | $192.26 | $168.49 | 2,709,562 |
2019-01-18 | $194.34 | $196.40 | $192.36 | $195.86 | $171.64 | 2,746,603 |
2019-01-17 | $188.56 | $192.90 | $187.90 | $191.71 | $168.01 | 1,978,891 |
2019-01-16 | $188.51 | $190.44 | $188.42 | $189.48 | $166.05 | 2,492,126 |
2019-01-15 | $188.84 | $190.68 | $187.86 | $188.94 | $165.58 | 2,737,349 |
2019-01-14 | $190.64 | $192.83 | $189.80 | $192.17 | $168.41 | 1,914,426 |
2019-01-11 | $191.84 | $192.69 | $190.86 | $192.21 | $168.45 | 2,360,186 |
2019-01-10 | $190.87 | $193.81 | $189.40 | $193.60 | $169.66 | 1,939,317 |
2019-01-09 | $193.25 | $193.94 | $191.38 | $192.30 | $168.52 | 2,163,815 |
2019-01-08 | $193.00 | $194.11 | $189.58 | $191.68 | $167.98 | 2,479,787 |
2019-01-07 | $191.36 | $192.30 | $188.66 | $190.88 | $167.28 | 2,162,158 |
2019-01-04 | $186.75 | $191.98 | $186.03 | $191.32 | $167.67 | 2,995,052 |
2019-01-03 | $188.28 | $188.28 | $182.89 | $183.76 | $161.04 | 3,358,241 |
2019-01-02 | $187.82 | $190.99 | $186.70 | $190.95 | $167.34 | 2,475,193 |
2018-12-31 | $190.34 | $191.65 | $188.50 | $190.54 | $166.98 | 1,804,618 |
2018-12-28 | $191.81 | $192.30 | $188.57 | $189.37 | $165.96 | 2,311,390 |
2018-12-27 | $183.50 | $190.70 | $182.88 | $190.70 | $167.12 | 2,809,032 |
2018-12-26 | $179.38 | $186.33 | $176.87 | $186.26 | $163.23 | 2,925,561 |
2018-12-24 | $181.89 | $183.54 | $178.51 | $178.62 | $156.54 | 2,249,502 |
2018-12-21 | $187.86 | $190.50 | $183.64 | $183.75 | $161.03 | 6,699,190 |
2018-12-20 | $189.11 | $191.12 | $185.50 | $187.38 | $164.21 | 3,609,477 |
2018-12-19 | $196.00 | $198.23 | $189.70 | $189.96 | $166.47 | 3,266,548 |
2018-12-18 | $193.39 | $196.92 | $193.15 | $194.56 | $170.50 | 2,636,317 |
2018-12-17 | $195.84 | $198.25 | $191.85 | $192.82 | $168.98 | 2,547,591 |
2018-12-14 | $200.12 | $201.57 | $195.85 | $196.10 | $171.85 | 2,473,515 |
2018-12-13 | $201.43 | $202.40 | $199.52 | $202.13 | $177.14 | 1,831,731 |
2018-12-12 | $200.60 | $202.62 | $199.70 | $199.81 | $175.11 | 1,918,966 |
2018-12-11 | $201.26 | $202.00 | $196.14 | $197.46 | $173.05 | 1,828,852 |
2018-12-10 | $198.36 | $198.95 | $193.64 | $198.32 | $173.80 | 1,980,356 |
2018-12-07 | $202.62 | $204.37 | $197.01 | $198.24 | $173.73 | 2,254,486 |
2018-12-06 | $199.61 | $203.08 | $198.19 | $202.68 | $177.62 | 2,991,766 |
2018-12-04 | $208.06 | $208.55 | $202.09 | $202.20 | $177.20 | 2,698,694 |
2018-12-03 | $211.21 | $211.95 | $207.05 | $208.76 | $182.95 | 2,493,454 |
2018-11-30 | $204.36 | $207.92 | $203.98 | $207.92 | $182.21 | 3,171,873 |
2018-11-29 | $203.87 | $205.84 | $202.66 | $204.56 | $179.27 | 1,569,231 |
2018-11-28 | $201.99 | $204.35 | $199.42 | $204.34 | $179.08 | 2,184,438 |
2018-11-27 | $199.12 | $201.32 | $196.78 | $200.69 | $175.88 | 2,079,649 |
2018-11-26 | $198.57 | $201.83 | $197.32 | $199.86 | $175.15 | 2,321,035 |
2018-11-23 | $197.76 | $198.68 | $196.79 | $196.80 | $172.47 | 999,927 |
2018-11-21 | $199.68 | $201.18 | $198.66 | $198.69 | $174.12 | 1,832,769 |
2018-11-20 | $203.58 | $204.14 | $200.19 | $200.51 | $174.52 | 2,677,269 |
2018-11-19 | $207.83 | $208.05 | $204.37 | $205.58 | $178.94 | 3,220,380 |
2018-11-16 | $203.24 | $209.77 | $202.60 | $209.00 | $181.91 | 2,620,428 |
2018-11-15 | $197.73 | $205.13 | $196.24 | $204.91 | $178.35 | 3,157,494 |
2018-11-14 | $200.80 | $201.04 | $196.29 | $198.06 | $172.39 | 2,797,664 |
2018-11-13 | $197.52 | $200.88 | $197.16 | $198.37 | $172.66 | 2,168,809 |
2018-11-12 | $200.57 | $200.77 | $196.50 | $197.04 | $171.50 | 2,770,021 |
2018-11-09 | $204.00 | $204.00 | $199.70 | $201.10 | $175.04 | 2,429,281 |
2018-11-08 | $201.00 | $204.27 | $200.73 | $204.07 | $177.62 | 2,534,048 |
2018-11-07 | $197.19 | $201.40 | $195.41 | $201.29 | $175.20 | 2,444,705 |
2018-11-06 | $193.27 | $195.50 | $193.00 | $195.30 | $169.99 | 1,900,381 |
2018-11-05 | $193.50 | $194.56 | $192.21 | $193.25 | $168.21 | 2,886,526 |
2018-11-02 | $193.66 | $194.47 | $191.60 | $192.81 | $167.82 | 3,069,676 |
2018-11-01 | $190.61 | $193.21 | $190.09 | $192.22 | $167.31 | 2,242,755 |
2018-10-31 | $190.70 | $192.12 | $189.67 | $190.26 | $165.60 | 2,845,097 |
2018-10-30 | $186.83 | $190.08 | $185.00 | $189.81 | $165.21 | 2,919,609 |
2018-10-29 | $187.85 | $188.88 | $183.16 | $185.79 | $161.71 | 2,867,556 |
2018-10-26 | $183.31 | $186.66 | $181.98 | $184.95 | $160.98 | 3,546,243 |
2018-10-25 | $186.57 | $187.48 | $182.36 | $184.99 | $161.02 | 3,535,175 |
2018-10-24 | $192.10 | $192.96 | $183.97 | $184.54 | $160.62 | 5,003,514 |
2018-10-23 | $188.80 | $194.89 | $184.50 | $192.55 | $167.60 | 8,255,600 |
2018-10-22 | $201.25 | $203.40 | $199.69 | $201.36 | $175.26 | 3,263,250 |
2018-10-19 | $200.12 | $201.10 | $198.37 | $199.85 | $173.95 | 3,167,309 |
2018-10-18 | $202.34 | $202.52 | $198.40 | $200.38 | $174.41 | 2,339,494 |
2018-10-17 | $201.79 | $203.77 | $200.45 | $202.93 | $176.63 | 1,824,202 |
2018-10-16 | $200.46 | $202.52 | $199.23 | $202.33 | $176.11 | 1,939,519 |
2018-10-15 | $197.82 | $200.70 | $197.42 | $198.94 | $173.16 | 1,812,792 |
2018-10-12 | $200.87 | $202.55 | $195.93 | $198.23 | $172.54 | 2,798,116 |
2018-10-11 | $201.15 | $202.91 | $196.50 | $196.73 | $171.23 | 3,497,220 |
2018-10-10 | $209.19 | $209.19 | $201.55 | $202.15 | $175.95 | 3,525,211 |
2018-10-09 | $212.68 | $213.11 | $209.64 | $210.42 | $183.15 | 2,947,478 |
2018-10-08 | $213.13 | $214.58 | $212.26 | $214.37 | $186.59 | 1,666,709 |
2018-10-05 | $214.35 | $215.03 | $211.06 | $213.19 | $185.56 | 2,140,502 |
2018-10-04 | $214.85 | $215.66 | $212.04 | $213.84 | $186.13 | 1,682,524 |
2018-10-03 | $216.00 | $217.34 | $214.94 | $215.76 | $187.80 | 2,139,342 |
2018-10-02 | $212.38 | $215.84 | $212.10 | $215.71 | $187.75 | 1,749,361 |
2018-10-01 | $212.40 | $213.40 | $211.31 | $212.19 | $184.69 | 1,829,020 |
2018-09-28 | $209.53 | $211.28 | $208.87 | $210.71 | $183.40 | 2,500,188 |
2018-09-27 | $212.00 | $212.87 | $210.00 | $210.11 | $182.88 | 1,609,765 |
2018-09-26 | $211.49 | $212.59 | $210.64 | $211.07 | $183.72 | 1,677,749 |
2018-09-25 | $214.13 | $214.13 | $210.28 | $210.64 | $183.34 | 2,090,572 |
2018-09-24 | $215.39 | $215.87 | $212.69 | $213.51 | $185.84 | 2,044,993 |
2018-09-21 | $217.32 | $217.87 | $215.61 | $216.33 | $188.29 | 5,563,733 |
2018-09-20 | $214.70 | $217.00 | $213.26 | $215.27 | $187.37 | 2,075,050 |
2018-09-19 | $211.77 | $214.14 | $211.63 | $213.12 | $185.50 | 1,884,485 |
2018-09-18 | $210.24 | $211.83 | $208.43 | $211.53 | $184.12 | 1,652,891 |
2018-09-17 | $207.46 | $210.19 | $207.30 | $209.53 | $182.38 | 1,610,393 |
2018-09-14 | $208.84 | $210.30 | $207.15 | $207.88 | $180.94 | 1,721,586 |
2018-09-13 | $207.34 | $209.14 | $206.55 | $209.05 | $181.96 | 2,171,302 |
2018-09-12 | $212.30 | $214.76 | $205.90 | $206.71 | $179.92 | 4,936,955 |
2018-09-11 | $211.36 | $212.22 | $210.00 | $211.78 | $184.33 | 1,967,488 |
2018-09-10 | $213.68 | $216.37 | $212.86 | $212.93 | $185.34 | 2,399,745 |
2018-09-07 | $212.24 | $212.97 | $209.97 | $212.57 | $185.02 | 2,739,156 |
2018-09-06 | $212.00 | $213.37 | $211.07 | $212.74 | $185.17 | 2,363,472 |
2018-09-05 | $208.29 | $211.91 | $207.35 | $211.83 | $184.38 | 1,951,460 |
2018-09-04 | $210.55 | $210.75 | $207.55 | $208.60 | $181.57 | 2,108,469 |
2018-08-31 | $209.57 | $211.72 | $209.44 | $210.92 | $183.59 | 1,943,454 |
2018-08-30 | $209.71 | $211.09 | $209.23 | $210.22 | $182.98 | 2,240,787 |
2018-08-29 | $209.17 | $210.97 | $208.51 | $210.46 | $183.19 | 2,110,317 |
2018-08-28 | $208.97 | $210.12 | $208.48 | $209.43 | $182.29 | 2,136,657 |
2018-08-27 | $206.18 | $208.50 | $205.85 | $208.33 | $181.33 | 1,777,219 |
2018-08-24 | $203.28 | $205.49 | $203.07 | $205.29 | $178.69 | 1,676,634 |
2018-08-23 | $203.00 | $203.15 | $201.46 | $202.75 | $176.47 | 1,367,312 |
2018-08-22 | $205.77 | $205.77 | $203.40 | $204.26 | $176.60 | 1,461,295 |
2018-08-21 | $205.00 | $206.04 | $204.39 | $205.69 | $177.84 | 1,709,730 |
2018-08-20 | $205.72 | $205.80 | $203.66 | $204.60 | $176.90 | 2,091,753 |
2018-08-17 | $203.28 | $204.99 | $201.89 | $204.77 | $177.05 | 1,598,888 |
2018-08-16 | $202.02 | $203.43 | $201.82 | $203.15 | $175.64 | 1,640,184 |
2018-08-15 | $199.25 | $201.76 | $197.11 | $201.39 | $174.12 | 2,028,914 |
2018-08-14 | $199.78 | $201.08 | $199.41 | $200.52 | $173.37 | 1,719,047 |
2018-08-13 | $202.02 | $202.79 | $199.50 | $199.84 | $172.78 | 1,587,360 |
2018-08-10 | $203.81 | $204.13 | $201.00 | $201.96 | $174.62 | 1,893,208 |
2018-08-09 | $207.14 | $207.97 | $204.49 | $204.78 | $177.05 | 1,812,628 |
2018-08-08 | $208.49 | $209.04 | $206.77 | $207.14 | $179.09 | 1,052,133 |
2018-08-07 | $208.01 | $209.61 | $207.37 | $208.57 | $180.33 | 1,314,601 |
2018-08-06 | $207.45 | $207.46 | $205.24 | $206.70 | $178.71 | 1,064,190 |
2018-08-03 | $205.92 | $207.58 | $205.20 | $207.29 | $179.22 | 1,300,321 |
2018-08-02 | $205.95 | $205.99 | $203.85 | $205.53 | $177.70 | 1,699,670 |
2018-08-01 | $210.98 | $211.06 | $206.87 | $207.05 | $179.02 | 2,066,910 |
2018-07-31 | $207.23 | $212.78 | $206.50 | $212.32 | $183.57 | 3,573,142 |
2018-07-30 | $208.25 | $209.25 | $204.76 | $205.12 | $177.35 | 2,040,941 |
2018-07-27 | $208.68 | $210.60 | $206.85 | $207.42 | $179.34 | 2,247,991 |
2018-07-26 | $204.89 | $208.44 | $204.65 | $207.96 | $179.80 | 2,848,251 |
2018-07-25 | $200.63 | $204.49 | $200.52 | $204.38 | $176.71 | 3,345,514 |
2018-07-24 | $192.94 | $202.19 | $190.57 | $200.68 | $173.51 | 8,186,488 |
2018-07-23 | $201.54 | $201.54 | $197.68 | $198.84 | $171.92 | 3,269,127 |
2018-07-20 | $199.33 | $202.95 | $198.25 | $201.95 | $174.61 | 2,335,897 |
2018-07-19 | $201.76 | $202.29 | $199.51 | $201.60 | $174.30 | 2,616,350 |
2018-07-18 | $202.22 | $203.17 | $201.35 | $202.20 | $174.82 | 1,945,041 |
2018-07-17 | $200.99 | $203.07 | $200.13 | $202.07 | $174.71 | 1,920,564 |
2018-07-16 | $201.55 | $201.58 | $200.08 | $201.11 | $173.88 | 1,468,091 |
2018-07-13 | $200.27 | $201.79 | $200.00 | $201.18 | $173.94 | 1,626,079 |
2018-07-12 | $199.17 | $200.00 | $197.40 | $199.32 | $172.33 | 1,733,568 |
2018-07-11 | $199.82 | $199.82 | $197.49 | $197.68 | $170.91 | 1,853,121 |
2018-07-10 | $201.00 | $202.58 | $200.39 | $201.48 | $174.20 | 1,688,695 |
2018-07-09 | $198.14 | $200.84 | $198.07 | $200.53 | $173.38 | 1,967,088 |
2018-07-06 | $197.09 | $198.06 | $196.39 | $197.46 | $170.72 | 1,624,490 |
2018-07-05 | $197.07 | $197.48 | $195.03 | $197.34 | $170.62 | 2,019,274 |
2018-07-03 | $196.49 | $198.95 | $195.50 | $195.83 | $169.32 | 1,228,949 |
2018-07-02 | $195.46 | $195.89 | $193.51 | $195.52 | $169.05 | 1,815,547 |
2018-06-29 | $196.47 | $199.42 | $196.46 | $196.72 | $170.08 | 2,671,550 |
2018-06-28 | $195.50 | $196.85 | $194.21 | $195.97 | $169.44 | 1,978,686 |
2018-06-27 | $196.57 | $199.90 | $194.76 | $194.92 | $168.53 | 2,889,734 |
2018-06-26 | $196.84 | $197.95 | $195.98 | $196.58 | $169.96 | 2,140,213 |
2018-06-25 | $195.98 | $196.33 | $193.64 | $195.80 | $169.29 | 2,922,503 |
2018-06-22 | $197.39 | $197.44 | $195.18 | $196.50 | $169.89 | 2,838,172 |
2018-06-21 | $197.84 | $197.84 | $194.59 | $195.52 | $169.05 | 2,420,380 |
2018-06-20 | $199.34 | $200.00 | $197.26 | $198.08 | $171.26 | 2,348,279 |
2018-06-19 | $201.26 | $201.83 | $198.33 | $199.39 | $172.39 | 3,206,804 |
2018-06-18 | $202.53 | $204.57 | $200.25 | $204.17 | $176.53 | 2,842,825 |
2018-06-15 | $202.55 | $205.06 | $200.11 | $204.97 | $177.22 | 5,449,476 |
2018-06-14 | $205.76 | $206.27 | $203.50 | $203.63 | $176.06 | 2,221,453 |
2018-06-13 | $205.14 | $205.66 | $203.73 | $204.89 | $177.15 | 2,097,873 |
2018-06-12 | $205.67 | $205.95 | $203.95 | $204.92 | $177.17 | 1,806,066 |
2018-06-11 | $206.59 | $206.79 | $205.00 | $205.12 | $177.35 | 2,302,892 |
2018-06-08 | $204.98 | $206.75 | $204.41 | $206.59 | $178.62 | 2,170,219 |
2018-06-07 | $204.18 | $205.89 | $203.76 | $205.07 | $177.30 | 2,279,213 |
2018-06-06 | $201.84 | $204.05 | $201.55 | $203.86 | $176.26 | 2,297,660 |
2018-06-05 | $201.08 | $202.10 | $200.89 | $201.20 | $173.96 | 2,246,119 |
2018-06-04 | $200.73 | $201.69 | $200.07 | $201.06 | $173.84 | 2,408,362 |
2018-06-01 | $198.75 | $200.42 | $198.28 | $199.59 | $172.57 | 1,827,016 |
2018-05-31 | $198.11 | $198.45 | $196.26 | $197.23 | $170.53 | 5,253,129 |
2018-05-30 | $197.09 | $199.38 | $196.70 | $198.68 | $171.78 | 2,143,060 |
2018-05-29 | $198.00 | $198.51 | $195.10 | $195.74 | $169.24 | 2,346,792 |
2018-05-25 | $198.33 | $199.41 | $197.93 | $199.03 | $172.08 | 1,686,498 |
2018-05-24 | $198.83 | $200.18 | $196.93 | $199.41 | $172.41 | 2,055,003 |
2018-05-23 | $197.74 | $198.80 | $196.56 | $198.67 | $171.77 | 2,737,706 |
2018-05-22 | $201.96 | $202.11 | $198.73 | $198.97 | $172.03 | 2,313,924 |
2018-05-21 | $200.50 | $202.93 | $200.00 | $201.76 | $174.44 | 2,126,485 |
2018-05-18 | $200.28 | $200.76 | $198.45 | $198.96 | $172.02 | 2,925,657 |
2018-05-17 | $199.27 | $201.40 | $198.69 | $200.36 | $173.23 | 2,265,781 |
2018-05-16 | $200.52 | $201.04 | $199.05 | $200.21 | $171.94 | 2,913,530 |
2018-05-15 | $204.96 | $205.57 | $201.64 | $202.41 | $173.82 | 2,259,183 |
2018-05-14 | $205.67 | $206.04 | $204.67 | $205.76 | $176.70 | 3,385,944 |
2018-05-11 | $204.74 | $205.37 | $203.66 | $205.16 | $176.19 | 3,155,722 |
2018-05-10 | $202.61 | $205.68 | $202.39 | $205.03 | $176.07 | 2,700,843 |
2018-05-09 | $202.03 | $204.73 | $201.37 | $203.42 | $174.69 | 3,361,255 |
2018-05-08 | $200.00 | $202.11 | $199.56 | $201.74 | $173.25 | 3,273,549 |
2018-05-07 | $200.06 | $201.00 | $199.58 | $200.26 | $171.98 | 2,863,388 |
2018-05-04 | $195.07 | $199.93 | $194.06 | $199.36 | $171.21 | 3,071,746 |
2018-05-03 | $194.52 | $196.70 | $192.35 | $195.68 | $168.05 | 3,425,892 |
2018-05-02 | $195.15 | $196.41 | $194.02 | $194.50 | $167.03 | 4,017,614 |
2018-05-01 | $194.03 | $195.54 | $191.44 | $195.02 | $167.48 | 4,710,476 |
2018-04-30 | $196.96 | $198.34 | $194.18 | $194.39 | $166.94 | 4,008,740 |
2018-04-27 | $196.77 | $197.11 | $194.40 | $196.12 | $168.42 | 3,354,762 |
2018-04-26 | $198.68 | $199.63 | $196.17 | $197.09 | $169.26 | 4,124,297 |
2018-04-25 | $201.10 | $201.75 | $197.01 | $198.84 | $170.76 | 6,204,698 |
2018-04-24 | $206.50 | $206.50 | $196.89 | $201.13 | $172.73 | 11,671,410 |
2018-04-23 | $218.02 | $218.73 | $214.75 | $215.88 | $185.39 | 2,520,707 |
2018-04-20 | $218.41 | $220.28 | $216.74 | $217.75 | $187.00 | 2,634,318 |
2018-04-19 | $218.04 | $219.30 | $217.03 | $218.85 | $187.94 | 1,453,128 |
2018-04-18 | $220.39 | $221.01 | $219.16 | $219.52 | $188.52 | 1,599,252 |
2018-04-17 | $219.15 | $221.69 | $218.74 | $220.09 | $189.01 | 1,853,521 |
2018-04-16 | $217.20 | $219.27 | $216.59 | $217.70 | $186.96 | 2,060,517 |
2018-04-13 | $218.09 | $218.68 | $214.46 | $215.52 | $185.08 | 2,034,539 |
2018-04-12 | $215.72 | $217.68 | $215.01 | $216.42 | $185.86 | 2,292,869 |
2018-04-11 | $214.20 | $215.89 | $213.50 | $214.33 | $184.06 | 1,819,778 |
2018-04-10 | $215.32 | $218.71 | $215.23 | $216.98 | $186.34 | 2,877,276 |
2018-04-09 | $213.75 | $216.86 | $212.40 | $212.81 | $182.76 | 2,186,066 |
2018-04-06 | $217.40 | $218.85 | $211.00 | $212.25 | $182.28 | 2,503,915 |
2018-04-05 | $218.64 | $220.31 | $216.56 | $218.67 | $187.79 | 2,879,937 |
2018-04-04 | $212.39 | $217.92 | $211.12 | $217.56 | $186.84 | 2,488,891 |
2018-04-03 | $213.00 | $216.46 | $210.93 | $216.33 | $185.78 | 3,006,825 |
2018-04-02 | $218.05 | $218.72 | $209.47 | $212.62 | $182.59 | 3,840,833 |
2018-03-29 | $217.79 | $221.38 | $217.46 | $219.52 | $188.52 | 2,643,041 |
2018-03-28 | $217.23 | $219.66 | $214.91 | $216.54 | $185.96 | 2,522,861 |
2018-03-27 | $221.02 | $221.86 | $214.73 | $215.87 | $185.38 | 2,696,665 |
2018-03-26 | $217.86 | $220.80 | $215.18 | $220.24 | $189.14 | 3,573,985 |
2018-03-23 | $223.50 | $224.27 | $215.27 | $215.36 | $184.95 | 4,221,155 |
2018-03-22 | $232.04 | $232.12 | $222.80 | $223.17 | $191.65 | 4,295,470 |
2018-03-21 | $233.00 | $237.22 | $232.31 | $234.14 | $201.07 | 1,588,258 |
2018-03-20 | $232.12 | $234.39 | $231.58 | $232.45 | $199.62 | 1,727,967 |
2018-03-19 | $236.01 | $236.33 | $230.26 | $231.56 | $198.86 | 2,621,661 |
2018-03-16 | $235.67 | $238.17 | $235.67 | $237.22 | $203.72 | 4,858,043 |
2018-03-15 | $235.22 | $238.08 | $234.20 | $235.87 | $202.56 | 1,770,516 |
2018-03-14 | $238.80 | $239.32 | $233.85 | $234.29 | $201.20 | 2,239,704 |
2018-03-13 | $240.90 | $242.97 | $236.89 | $237.57 | $204.02 | 2,009,864 |
2018-03-12 | $242.10 | $243.10 | $239.30 | $239.80 | $205.93 | 2,151,266 |
2018-03-09 | $238.00 | $241.37 | $236.17 | $241.35 | $207.27 | 1,840,871 |
2018-03-08 | $236.35 | $237.69 | $234.12 | $236.34 | $202.96 | 1,955,197 |
2018-03-07 | $231.22 | $236.22 | $230.59 | $235.57 | $202.30 | 2,213,792 |
2018-03-06 | $234.05 | $235.92 | $230.80 | $233.66 | $200.66 | 2,091,101 |
2018-03-05 | $230.00 | $233.71 | $228.53 | $232.81 | $199.93 | 2,235,348 |
2018-03-02 | $229.75 | $231.27 | $226.33 | $230.37 | $197.84 | 2,912,828 |
2018-03-01 | $236.15 | $236.83 | $229.53 | $231.34 | $198.67 | 3,487,126 |
2018-02-28 | $241.64 | $242.28 | $235.40 | $235.51 | $202.25 | 2,461,376 |
2018-02-27 | $244.61 | $244.67 | $240.72 | $240.78 | $206.78 | 1,778,336 |
2018-02-26 | $239.01 | $244.86 | $238.51 | $244.14 | $209.66 | 3,086,811 |
2018-02-23 | $236.85 | $237.89 | $234.39 | $237.02 | $203.55 | 1,616,681 |
2018-02-22 | $232.43 | $237.37 | $232.26 | $236.00 | $202.67 | 2,284,538 |
2018-02-21 | $234.71 | $237.86 | $232.10 | $232.18 | $199.39 | 2,561,377 |
2018-02-20 | $234.54 | $236.67 | $233.91 | $235.07 | $201.87 | 2,675,916 |
2018-02-16 | $234.97 | $238.44 | $233.39 | $236.67 | $203.25 | 2,221,752 |
2018-02-15 | $233.31 | $234.90 | $230.88 | $234.87 | $201.70 | 2,127,496 |
2018-02-14 | $229.45 | $232.87 | $228.47 | $232.00 | $198.09 | 2,337,783 |
2018-02-13 | $229.71 | $231.97 | $228.93 | $231.36 | $197.54 | 2,523,579 |
2018-02-12 | $227.49 | $230.38 | $226.10 | $229.19 | $195.69 | 3,290,351 |
2018-02-09 | $224.61 | $226.96 | $218.18 | $225.21 | $192.29 | 4,518,613 |
2018-02-08 | $233.16 | $233.31 | $222.65 | $222.89 | $190.31 | 3,751,281 |
2018-02-07 | $233.19 | $237.52 | $232.82 | $233.19 | $199.10 | 2,885,570 |
2018-02-06 | $227.51 | $234.57 | $226.81 | $233.63 | $199.48 | 5,108,142 |
2018-02-05 | $243.50 | $244.40 | $226.01 | $231.44 | $197.61 | 6,590,490 |
2018-02-02 | $246.43 | $248.75 | $244.88 | $245.17 | $209.33 | 3,925,658 |
2018-02-01 | $247.44 | $250.09 | $246.18 | $247.94 | $211.70 | 2,665,501 |
2018-01-31 | $251.49 | $253.13 | $249.60 | $250.50 | $213.88 | 3,136,406 |
2018-01-30 | $255.60 | $255.69 | $251.41 | $251.54 | $214.77 | 2,412,632 |
2018-01-29 | $258.51 | $259.34 | $255.97 | $256.01 | $218.59 | 2,306,292 |
2018-01-26 | $253.43 | $259.77 | $253.39 | $258.63 | $220.83 | 3,730,628 |
2018-01-25 | $250.00 | $254.80 | $247.10 | $252.36 | $215.47 | 3,507,873 |
2018-01-24 | $247.99 | $248.54 | $246.25 | $247.69 | $211.49 | 3,471,044 |
2018-01-23 | $246.91 | $247.26 | $245.12 | $246.31 | $210.31 | 1,822,654 |
2018-01-22 | $247.13 | $247.89 | $245.08 | $247.30 | $211.15 | 1,660,506 |
2018-01-19 | $246.63 | $248.50 | $245.60 | $248.18 | $211.90 | 2,013,467 |
2018-01-18 | $248.13 | $249.00 | $244.92 | $245.91 | $209.97 | 2,233,505 |
2018-01-17 | $246.85 | $248.53 | $245.80 | $248.11 | $211.84 | 2,519,000 |
2018-01-16 | $245.30 | $247.19 | $243.83 | $244.74 | $208.97 | 2,411,131 |
2018-01-12 | $243.07 | $246.00 | $242.50 | $244.47 | $208.74 | 1,974,312 |
2018-01-11 | $240.74 | $242.34 | $239.75 | $242.31 | $206.89 | 1,487,650 |
2018-01-10 | $241.00 | $242.57 | $240.03 | $241.14 | $205.89 | 1,640,853 |
2018-01-09 | $239.60 | $241.78 | $239.34 | $241.28 | $206.01 | 1,695,114 |
2018-01-08 | $239.38 | $240.94 | $239.18 | $239.79 | $204.74 | 1,869,025 |
2018-01-05 | $238.65 | $240.90 | $237.74 | $240.57 | $205.41 | 1,835,909 |
2018-01-04 | $237.00 | $239.44 | $236.47 | $238.71 | $203.82 | 2,243,101 |
2018-01-03 | $235.07 | $235.73 | $233.29 | $235.63 | $201.19 | 2,193,713 |
2018-01-02 | $235.78 | $237.07 | $232.81 | $235.64 | $201.20 | 2,930,951 |
2017-12-29 | $236.48 | $237.31 | $235.37 | $235.37 | $200.97 | 1,343,878 |
2017-12-28 | $236.94 | $237.08 | $235.28 | $235.72 | $201.27 | 1,189,738 |
2017-12-27 | $235.52 | $236.54 | $234.84 | $236.20 | $201.67 | 970,508 |
2017-12-26 | $235.08 | $236.28 | $235.03 | $235.45 | $201.03 | 789,090 |
2017-12-22 | $235.36 | $236.08 | $234.28 | $234.73 | $200.42 | 1,280,557 |
2017-12-21 | $236.95 | $237.25 | $234.41 | $234.78 | $200.46 | 2,240,586 |
2017-12-20 | $238.14 | $238.47 | $236.49 | $236.92 | $202.29 | 1,621,638 |
2017-12-19 | $239.21 | $239.74 | $236.90 | $238.39 | $203.54 | 1,868,916 |
2017-12-18 | $239.81 | $240.01 | $237.15 | $238.42 | $203.57 | 2,237,313 |
2017-12-15 | $239.00 | $239.68 | $237.65 | $238.00 | $203.21 | 4,518,732 |
2017-12-14 | $239.90 | $240.80 | $237.81 | $238.08 | $203.28 | 1,984,720 |
2017-12-13 | $236.91 | $239.59 | $236.63 | $239.11 | $204.16 | 2,707,874 |
2017-12-12 | $241.55 | $241.68 | $236.12 | $236.58 | $202.00 | 2,765,496 |
2017-12-11 | $238.85 | $240.21 | $237.86 | $239.30 | $204.32 | 1,742,882 |
2017-12-08 | $240.00 | $241.01 | $237.49 | $238.13 | $203.32 | 1,999,639 |
2017-12-07 | $238.45 | $241.29 | $237.93 | $240.30 | $205.18 | 1,367,270 |
2017-12-06 | $238.96 | $241.08 | $236.97 | $238.67 | $203.78 | 1,924,006 |
2017-12-05 | $240.22 | $240.26 | $237.86 | $238.26 | $203.43 | 1,543,134 |
2017-12-04 | $243.05 | $244.23 | $238.51 | $239.26 | $204.29 | 2,468,747 |
2017-12-01 | $243.19 | $243.63 | $239.15 | $241.15 | $205.90 | 2,232,292 |
2017-11-30 | $238.86 | $243.45 | $237.69 | $243.14 | $207.60 | 4,003,388 |
2017-11-29 | $236.05 | $238.19 | $235.64 | $238.01 | $203.22 | 1,754,594 |
2017-11-28 | $234.12 | $235.94 | $233.38 | $235.63 | $201.19 | 1,797,384 |
2017-11-27 | $231.75 | $234.53 | $231.13 | $234.00 | $199.80 | 1,774,883 |
2017-11-24 | $232.03 | $232.04 | $230.81 | $231.38 | $197.56 | 659,116 |
2017-11-22 | $233.06 | $233.86 | $231.40 | $231.58 | $197.73 | 1,371,820 |
2017-11-21 | $232.21 | $235.71 | $232.21 | $234.09 | $198.86 | 2,035,058 |
2017-11-20 | $229.90 | $233.59 | $229.55 | $231.49 | $196.66 | 1,692,009 |
2017-11-17 | $228.43 | $229.92 | $227.74 | $229.36 | $194.85 | 1,732,091 |
2017-11-16 | $227.79 | $229.99 | $227.79 | $229.42 | $194.90 | 1,225,143 |
2017-11-15 | $228.07 | $228.51 | $226.04 | $227.40 | $193.18 | 1,490,293 |
2017-11-14 | $228.14 | $229.96 | $226.75 | $229.33 | $194.82 | 1,393,163 |
2017-11-13 | $226.73 | $228.43 | $226.26 | $228.22 | $193.88 | 1,765,222 |
2017-11-10 | $227.47 | $228.44 | $226.16 | $227.45 | $193.22 | 1,295,822 |
2017-11-09 | $228.54 | $229.40 | $227.05 | $228.39 | $194.02 | 1,568,596 |
2017-11-08 | $229.84 | $230.65 | $229.38 | $229.83 | $195.25 | 1,510,210 |
2017-11-07 | $230.38 | $230.77 | $229.14 | $230.05 | $195.43 | 1,550,074 |
2017-11-06 | $232.22 | $232.63 | $230.15 | $230.31 | $195.65 | 1,334,651 |
2017-11-03 | $231.56 | $232.58 | $230.92 | $232.22 | $197.28 | 1,531,962 |
2017-11-02 | $230.24 | $232.80 | $229.55 | $232.23 | $197.28 | 1,579,989 |
2017-11-01 | $231.00 | $231.76 | $229.11 | $230.18 | $195.54 | 1,375,491 |
2017-10-31 | $231.38 | $231.60 | $229.81 | $230.19 | $195.55 | 1,891,791 |
2017-10-30 | $233.66 | $233.66 | $230.64 | $231.02 | $196.26 | 2,720,504 |
2017-10-27 | $234.23 | $234.95 | $232.55 | $234.74 | $199.42 | 1,988,609 |
2017-10-26 | $238.26 | $238.80 | $232.31 | $232.94 | $197.89 | 3,346,878 |
2017-10-25 | $235.01 | $237.94 | $233.94 | $237.91 | $202.11 | 3,404,073 |
2017-10-24 | $229.00 | $238.90 | $228.99 | $234.65 | $199.34 | 6,434,602 |
2017-10-23 | $221.76 | $222.78 | $221.20 | $221.55 | $188.21 | 1,962,708 |
2017-10-20 | $219.95 | $221.32 | $219.19 | $221.32 | $188.02 | 1,624,470 |
2017-10-19 | $218.49 | $219.25 | $217.47 | $219.24 | $186.25 | 1,359,787 |
2017-10-18 | $217.52 | $218.64 | $217.37 | $218.27 | $185.42 | 1,413,576 |
2017-10-17 | $218.49 | $218.72 | $216.47 | $217.75 | $184.98 | 1,875,111 |
2017-10-16 | $217.70 | $218.73 | $217.20 | $218.72 | $185.81 | 1,183,691 |
2017-10-13 | $218.83 | $219.76 | $216.80 | $217.72 | $184.96 | 1,461,599 |
2017-10-12 | $216.60 | $217.64 | $216.29 | $217.59 | $184.85 | 1,894,038 |
2017-10-11 | $216.75 | $216.86 | $214.66 | $216.51 | $183.93 | 2,016,870 |
2017-10-10 | $217.38 | $217.60 | $216.55 | $216.75 | $184.13 | 1,170,940 |
2017-10-09 | $215.96 | $217.21 | $215.69 | $216.68 | $184.07 | 1,053,512 |
2017-10-06 | $216.00 | $216.54 | $215.27 | $216.52 | $183.94 | 1,407,074 |
2017-10-05 | $216.49 | $217.61 | $215.90 | $216.37 | $183.81 | 1,738,347 |
2017-10-04 | $214.85 | $216.94 | $214.50 | $216.52 | $183.94 | 1,634,801 |
2017-10-03 | $212.62 | $214.60 | $211.38 | $214.57 | $182.28 | 1,632,186 |
2017-10-02 | $210.73 | $212.79 | $210.03 | $212.76 | $180.74 | 1,280,302 |
2017-09-29 | $209.06 | $209.90 | $208.73 | $209.90 | $178.31 | 1,625,467 |
2017-09-28 | $208.30 | $209.88 | $208.25 | $209.55 | $178.02 | 2,044,226 |
2017-09-27 | $211.09 | $211.38 | $208.16 | $209.48 | $177.96 | 1,803,540 |
2017-09-26 | $211.26 | $212.83 | $210.93 | $211.03 | $179.27 | 1,186,373 |
2017-09-25 | $210.98 | $211.22 | $209.37 | $210.73 | $179.02 | 1,590,418 |
2017-09-22 | $209.64 | $211.30 | $209.28 | $210.76 | $179.05 | 1,442,920 |
2017-09-21 | $210.90 | $211.62 | $210.24 | $210.44 | $178.77 | 1,342,702 |
2017-09-20 | $211.77 | $212.60 | $208.31 | $210.51 | $178.83 | 2,924,577 |
2017-09-19 | $214.23 | $214.65 | $212.85 | $213.56 | $181.42 | 1,347,801 |
2017-09-18 | $214.00 | $214.04 | $212.57 | $213.76 | $181.59 | 1,270,666 |
2017-09-15 | $212.59 | $214.12 | $210.66 | $213.35 | $181.25 | 3,578,537 |
2017-09-14 | $209.15 | $211.91 | $208.74 | $211.43 | $179.61 | 1,976,307 |
2017-09-13 | $209.12 | $210.29 | $208.57 | $209.49 | $177.97 | 1,102,480 |
2017-09-12 | $209.91 | $210.96 | $209.26 | $209.64 | $178.09 | 1,441,167 |
2017-09-11 | $206.46 | $209.78 | $206.09 | $209.56 | $178.03 | 1,771,859 |
2017-09-08 | $204.35 | $206.12 | $203.16 | $205.69 | $174.74 | 1,462,837 |
2017-09-07 | $201.47 | $204.71 | $201.47 | $204.46 | $173.69 | 1,687,251 |
2017-09-06 | $201.75 | $202.25 | $201.24 | $202.05 | $171.65 | 2,179,495 |
2017-09-05 | $202.25 | $202.53 | $200.51 | $200.98 | $170.74 | 1,934,515 |
2017-09-01 | $204.61 | $204.91 | $203.23 | $203.56 | $172.93 | 1,411,075 |
2017-08-31 | $204.32 | $204.62 | $203.02 | $204.32 | $173.57 | 1,543,217 |
2017-08-30 | $202.92 | $203.69 | $202.00 | $203.69 | $173.04 | 1,190,025 |
2017-08-29 | $202.20 | $203.08 | $201.33 | $202.92 | $172.38 | 986,514 |
2017-08-28 | $202.78 | $203.27 | $201.85 | $202.46 | $171.99 | 1,136,407 |
2017-08-25 | $203.44 | $203.45 | $202.05 | $202.13 | $171.71 | 1,238,066 |
2017-08-24 | $203.89 | $203.89 | $201.96 | $202.12 | $171.71 | 1,223,412 |
2017-08-23 | $204.05 | $204.10 | $202.32 | $202.67 | $172.17 | 1,264,423 |
2017-08-22 | $205.20 | $205.86 | $204.63 | $205.46 | $173.54 | 2,043,681 |
2017-08-21 | $203.80 | $204.90 | $203.01 | $204.55 | $172.77 | 1,546,255 |
2017-08-18 | $205.35 | $205.63 | $203.45 | $203.53 | $171.91 | 1,830,572 |
2017-08-17 | $207.79 | $208.12 | $205.28 | $205.35 | $173.44 | 1,318,130 |
2017-08-16 | $207.21 | $208.63 | $206.62 | $207.92 | $175.61 | 1,691,522 |
2017-08-15 | $207.00 | $207.84 | $206.51 | $207.18 | $174.99 | 1,035,755 |
2017-08-14 | $206.66 | $207.63 | $206.07 | $207.37 | $175.15 | 1,254,163 |
2017-08-11 | $206.85 | $206.85 | $205.63 | $205.98 | $173.98 | 1,451,108 |
2017-08-10 | $205.62 | $207.16 | $205.18 | $206.23 | $174.19 | 1,537,868 |
2017-08-09 | $206.69 | $207.91 | $205.59 | $206.48 | $174.40 | 1,610,899 |
2017-08-08 | $206.83 | $207.89 | $205.69 | $206.43 | $174.36 | 1,849,202 |
2017-08-07 | $207.90 | $208.40 | $206.68 | $207.44 | $175.21 | 1,154,496 |
2017-08-04 | $207.95 | $208.61 | $206.11 | $207.65 | $175.39 | 1,516,465 |
2017-08-03 | $205.91 | $207.64 | $205.12 | $207.62 | $175.36 | 2,036,944 |
2017-08-02 | $203.19 | $205.60 | $202.82 | $205.41 | $173.49 | 2,025,858 |
2017-08-01 | $202.29 | $203.31 | $201.76 | $203.18 | $171.61 | 1,967,068 |
2017-07-31 | $200.00 | $201.66 | $199.81 | $201.17 | $169.91 | 1,820,656 |
2017-07-28 | $200.79 | $201.04 | $198.69 | $199.72 | $168.69 | 1,486,137 |
2017-07-27 | $199.14 | $200.56 | $197.67 | $200.05 | $168.97 | 2,174,531 |
2017-07-26 | $200.45 | $201.15 | $198.55 | $199.03 | $168.11 | 2,905,308 |
2017-07-25 | $202.65 | $204.50 | $197.17 | $199.39 | $168.41 | 6,486,500 |
2017-07-24 | $211.20 | $211.66 | $210.00 | $210.00 | $177.37 | 2,114,737 |
2017-07-21 | $211.65 | $211.84 | $209.48 | $211.16 | $178.35 | 2,222,364 |
2017-07-20 | $212.21 | $213.41 | $212.06 | $212.45 | $179.44 | 1,323,187 |
2017-07-19 | $211.51 | $212.11 | $211.17 | $212.10 | $179.14 | 785,886 |
2017-07-18 | $210.68 | $211.52 | $210.30 | $211.31 | $178.48 | 1,559,820 |
2017-07-17 | $212.20 | $212.20 | $210.59 | $211.68 | $178.79 | 1,233,686 |
2017-07-14 | $211.52 | $212.24 | $210.63 | $211.77 | $178.87 | 1,054,338 |
2017-07-13 | $211.20 | $212.00 | $210.18 | $211.09 | $178.29 | 1,137,743 |
2017-07-12 | $210.91 | $212.78 | $210.27 | $211.30 | $178.47 | 1,445,663 |
2017-07-11 | $210.41 | $211.20 | $208.00 | $209.66 | $177.08 | 1,266,968 |
2017-07-10 | $209.60 | $211.74 | $208.99 | $210.49 | $177.78 | 1,308,382 |
2017-07-07 | $208.50 | $210.15 | $208.05 | $209.59 | $177.02 | 1,454,921 |
2017-07-06 | $209.05 | $209.72 | $207.89 | $208.02 | $175.70 | 1,175,987 |
2017-07-05 | $210.00 | $210.24 | $209.41 | $209.76 | $177.17 | 1,063,105 |
2017-07-03 | $209.14 | $210.34 | $208.75 | $209.83 | $177.23 | 1,040,234 |
2017-06-30 | $209.91 | $209.91 | $207.85 | $208.19 | $175.84 | 1,749,132 |
2017-06-29 | $211.05 | $211.05 | $207.08 | $207.85 | $175.56 | 1,792,372 |
2017-06-28 | $210.78 | $211.18 | $210.09 | $210.62 | $177.89 | 1,532,866 |
2017-06-27 | $212.00 | $212.50 | $209.38 | $209.78 | $177.19 | 2,226,566 |
2017-06-26 | $212.79 | $213.47 | $212.31 | $212.61 | $179.58 | 1,319,058 |
2017-06-23 | $212.00 | $213.17 | $211.71 | $212.90 | $179.82 | 1,493,098 |
2017-06-22 | $212.73 | $213.12 | $212.09 | $212.22 | $179.25 | 1,398,732 |
2017-06-21 | $214.02 | $214.02 | $212.09 | $212.86 | $179.79 | 1,609,653 |
2017-06-20 | $213.45 | $214.57 | $213.05 | $213.36 | $180.21 | 1,528,215 |
2017-06-19 | $214.00 | $214.00 | $212.70 | $213.36 | $180.21 | 1,567,633 |
2017-06-16 | $211.73 | $213.46 | $211.44 | $213.24 | $180.11 | 3,407,916 |
2017-06-15 | $209.50 | $211.32 | $209.44 | $211.29 | $178.46 | 1,590,599 |
2017-06-14 | $209.78 | $210.79 | $209.53 | $210.01 | $177.38 | 1,577,807 |
2017-06-13 | $207.58 | $209.67 | $207.56 | $209.11 | $176.62 | 1,684,945 |
2017-06-12 | $207.06 | $208.42 | $205.50 | $207.39 | $175.17 | 2,358,406 |
2017-06-09 | $206.00 | $206.97 | $205.64 | $206.93 | $174.78 | 1,893,115 |
2017-06-08 | $204.84 | $206.03 | $204.09 | $205.94 | $173.94 | 2,441,365 |
2017-06-07 | $205.73 | $205.87 | $204.10 | $205.01 | $173.16 | 1,880,877 |
2017-06-06 | $206.01 | $206.66 | $205.41 | $205.41 | $173.49 | 1,455,362 |
2017-06-05 | $206.77 | $207.33 | $206.22 | $206.22 | $174.18 | 1,247,418 |
2017-06-02 | $205.06 | $207.39 | $204.79 | $206.70 | $174.58 | 1,830,419 |
2017-06-01 | $204.25 | $204.90 | $203.68 | $204.35 | $172.60 | 2,347,313 |
2017-05-31 | $202.73 | $204.47 | $202.27 | $204.47 | $172.70 | 2,945,091 |
2017-05-30 | $200.31 | $203.03 | $199.96 | $202.44 | $170.99 | 2,168,167 |
2017-05-26 | $199.14 | $200.69 | $198.97 | $200.67 | $169.49 | 1,409,579 |
2017-05-25 | $198.41 | $199.61 | $197.75 | $199.54 | $168.54 | 1,460,317 |
2017-05-24 | $198.49 | $198.53 | $197.28 | $197.49 | $166.80 | 1,206,374 |
2017-05-23 | $198.73 | $198.97 | $197.52 | $197.73 | $167.01 | 1,514,189 |
2017-05-22 | $196.35 | $198.67 | $196.35 | $198.51 | $167.67 | 1,835,895 |
2017-05-19 | $196.30 | $196.30 | $194.45 | $195.80 | $165.38 | 1,858,172 |
2017-05-18 | $194.50 | $195.82 | $193.54 | $195.24 | $164.90 | 1,899,375 |
2017-05-17 | $195.39 | $195.91 | $194.72 | $194.84 | $164.57 | 1,877,028 |
2017-05-16 | $197.48 | $197.94 | $196.86 | $197.91 | $166.16 | 1,180,901 |
2017-05-15 | $196.67 | $197.74 | $196.23 | $197.63 | $165.92 | 1,458,454 |
2017-05-12 | $195.90 | $197.12 | $195.86 | $196.57 | $165.03 | 1,244,271 |
2017-05-11 | $196.04 | $196.94 | $195.26 | $196.75 | $165.18 | 1,659,515 |
2017-05-10 | $197.37 | $197.59 | $196.53 | $196.64 | $165.09 | 2,247,749 |
2017-05-09 | $199.36 | $199.36 | $197.53 | $197.96 | $166.20 | 1,746,292 |
2017-05-08 | $198.84 | $199.15 | $198.30 | $198.65 | $166.78 | 1,575,940 |
2017-05-05 | $199.67 | $199.90 | $198.98 | $199.40 | $167.41 | 1,630,354 |
2017-05-04 | $198.30 | $199.54 | $197.76 | $199.51 | $167.50 | 2,320,839 |
2017-05-03 | $196.60 | $197.87 | $195.71 | $197.63 | $165.92 | 2,339,537 |
2017-05-02 | $195.16 | $196.53 | $194.58 | $196.53 | $165.00 | 2,463,719 |
2017-05-01 | $195.50 | $195.73 | $194.47 | $194.81 | $163.55 | 1,498,522 |
2017-04-28 | $196.15 | $197.12 | $195.54 | $195.83 | $164.41 | 2,460,984 |
2017-04-27 | $195.43 | $196.54 | $195.11 | $196.11 | $164.65 | 1,770,196 |
2017-04-26 | $195.70 | $196.90 | $194.99 | $195.00 | $163.71 | 2,634,154 |
2017-04-25 | $193.99 | $195.61 | $192.36 | $195.13 | $163.82 | 4,112,662 |
2017-04-24 | $193.00 | $194.45 | $192.93 | $194.23 | $163.07 | 2,709,554 |
2017-04-21 | $191.15 | $191.62 | $190.59 | $191.50 | $160.78 | 2,584,194 |
2017-04-20 | $190.02 | $192.11 | $189.90 | $191.16 | $160.49 | 1,748,179 |
2017-04-19 | $190.80 | $191.13 | $189.52 | $189.83 | $159.37 | 1,340,386 |
2017-04-18 | $189.76 | $190.84 | $189.51 | $190.22 | $159.70 | 1,176,884 |
2017-04-17 | $189.31 | $190.36 | $189.29 | $190.36 | $159.82 | 1,543,558 |
2017-04-13 | $189.25 | $189.86 | $188.62 | $188.65 | $158.38 | 1,274,376 |
2017-04-12 | $190.31 | $190.49 | $189.40 | $189.70 | $159.26 | 1,416,141 |
2017-04-11 | $189.13 | $190.09 | $188.99 | $190.07 | $159.58 | 1,459,582 |
2017-04-10 | $190.16 | $190.52 | $189.31 | $189.71 | $159.27 | 1,682,689 |
2017-04-07 | $190.03 | $190.56 | $189.52 | $189.99 | $159.51 | 1,025,166 |
2017-04-06 | $190.41 | $191.02 | $189.50 | $189.89 | $159.42 | 1,627,375 |
2017-04-05 | $190.70 | $192.42 | $190.04 | $190.24 | $159.72 | 1,448,737 |
2017-04-04 | $190.57 | $190.98 | $189.78 | $190.19 | $159.68 | 1,349,899 |
2017-04-03 | $191.87 | $192.17 | $189.95 | $190.72 | $160.12 | 1,546,695 |
2017-03-31 | $191.30 | $192.40 | $190.99 | $191.33 | $160.63 | 1,730,048 |
2017-03-30 | $190.74 | $191.49 | $190.10 | $191.28 | $160.59 | 1,835,414 |
2017-03-29 | $190.59 | $191.28 | $190.26 | $190.68 | $160.09 | 1,692,204 |
2017-03-28 | $189.94 | $191.49 | $189.60 | $190.99 | $160.35 | 2,330,159 |
2017-03-27 | $190.70 | $191.00 | $189.16 | $190.43 | $159.88 | 1,984,622 |
2017-03-24 | $192.12 | $192.62 | $190.90 | $191.51 | $160.78 | 1,435,374 |
2017-03-23 | $192.12 | $192.97 | $191.23 | $192.14 | $161.31 | 1,481,951 |
2017-03-22 | $192.30 | $192.88 | $190.46 | $192.22 | $161.38 | 1,627,326 |
2017-03-21 | $193.49 | $193.49 | $191.51 | $192.13 | $161.30 | 1,895,059 |
2017-03-20 | $192.52 | $193.50 | $192.28 | $193.01 | $162.04 | 2,085,593 |
2017-03-17 | $190.82 | $192.36 | $190.35 | $192.36 | $161.50 | 4,228,102 |
2017-03-16 | $191.06 | $191.64 | $189.64 | $190.31 | $159.78 | 1,937,139 |
2017-03-15 | $190.18 | $191.86 | $189.72 | $191.20 | $160.52 | 2,046,978 |
2017-03-14 | $190.93 | $191.44 | $189.11 | $190.33 | $159.79 | 1,893,619 |
2017-03-13 | $191.77 | $191.96 | $190.46 | $191.52 | $160.79 | 1,972,733 |
2017-03-10 | $190.64 | $191.24 | $190.03 | $191.21 | $160.53 | 2,514,991 |
2017-03-09 | $189.25 | $190.39 | $189.17 | $189.90 | $159.43 | 1,556,675 |
2017-03-08 | $189.72 | $190.21 | $188.97 | $189.51 | $159.11 | 1,565,272 |
2017-03-07 | $188.29 | $189.26 | $188.25 | $189.09 | $158.75 | 1,661,986 |
2017-03-06 | $188.93 | $189.24 | $188.27 | $188.90 | $158.59 | 1,668,743 |
2017-03-03 | $189.85 | $190.24 | $188.54 | $189.31 | $158.94 | 1,627,706 |
2017-03-02 | $189.46 | $190.10 | $189.03 | $189.89 | $159.42 | 1,763,962 |
2017-03-01 | $188.08 | $190.54 | $188.01 | $189.86 | $159.40 | 2,226,206 |
2017-02-28 | $186.73 | $187.50 | $186.31 | $186.35 | $156.45 | 1,932,120 |
2017-02-27 | $187.50 | $187.55 | $186.38 | $186.91 | $156.92 | 1,393,808 |
2017-02-24 | $186.82 | $188.41 | $186.30 | $187.41 | $157.34 | 2,126,138 |
2017-02-23 | $185.91 | $187.46 | $185.71 | $187.19 | $157.16 | 2,401,641 |
2017-02-22 | $183.40 | $186.12 | $183.08 | $186.04 | $156.19 | 2,850,946 |
2017-02-21 | $182.79 | $183.62 | $182.04 | $183.37 | $153.95 | 1,736,345 |
2017-02-17 | $183.43 | $183.60 | $182.53 | $182.95 | $153.60 | 1,961,456 |
2017-02-16 | $181.75 | $183.46 | $181.62 | $183.41 | $153.98 | 2,164,045 |
2017-02-15 | $180.30 | $181.83 | $180.15 | $181.70 | $152.55 | 1,762,914 |
2017-02-14 | $180.86 | $182.00 | $180.65 | $181.60 | $151.48 | 2,036,188 |
2017-02-13 | $179.86 | $181.38 | $179.26 | $181.02 | $151.00 | 1,929,821 |
2017-02-10 | $178.30 | $179.58 | $178.19 | $179.00 | $149.32 | 1,392,438 |
2017-02-09 | $176.87 | $178.55 | $176.87 | $178.18 | $148.63 | 2,009,742 |
2017-02-08 | $175.62 | $177.60 | $175.49 | $177.07 | $147.71 | 2,145,683 |
2017-02-07 | $176.08 | $176.40 | $175.15 | $175.76 | $146.61 | 1,247,189 |
2017-02-06 | $174.12 | $176.20 | $173.90 | $175.10 | $146.06 | 1,622,756 |
2017-02-03 | $174.02 | $175.30 | $173.85 | $175.04 | $146.01 | 2,820,960 |
2017-02-02 | $174.13 | $174.78 | $173.55 | $174.18 | $145.30 | 3,106,798 |
2017-02-01 | $175.17 | $175.80 | $174.30 | $175.17 | $146.12 | 2,272,854 |
2017-01-31 | $174.74 | $175.46 | $173.81 | $174.82 | $145.83 | 1,845,467 |
2017-01-30 | $177.25 | $177.73 | $174.87 | $175.42 | $146.33 | 1,823,128 |
2017-01-27 | $177.48 | $177.98 | $176.83 | $177.48 | $148.05 | 1,623,666 |
2017-01-26 | $176.31 | $177.23 | $176.04 | $176.82 | $147.50 | 2,233,979 |
2017-01-25 | $177.09 | $178.63 | $176.57 | $176.73 | $147.42 | 3,462,633 |
2017-01-24 | $177.50 | $177.76 | $174.42 | $175.97 | $146.79 | 3,473,183 |
2017-01-23 | $177.91 | $178.99 | $177.13 | $178.51 | $148.91 | 1,986,783 |
2017-01-20 | $179.20 | $179.46 | $177.83 | $178.49 | $148.89 | 1,761,780 |
2017-01-19 | $179.25 | $179.80 | $177.76 | $178.68 | $149.05 | 1,464,364 |
2017-01-18 | $177.90 | $179.44 | $177.38 | $178.49 | $148.89 | 1,804,904 |
2017-01-17 | $177.00 | $177.68 | $176.25 | $177.26 | $147.86 | 1,557,453 |
2017-01-13 | $177.58 | $177.91 | $176.83 | $177.39 | $147.97 | 1,265,593 |
2017-01-12 | $176.97 | $177.70 | $175.75 | $177.44 | $148.01 | 1,321,766 |
2017-01-11 | $176.63 | $178.45 | $176.39 | $177.89 | $148.39 | 1,579,593 |
2017-01-10 | $177.36 | $177.49 | $176.31 | $176.58 | $147.30 | 2,030,149 |
2017-01-09 | $178.37 | $178.38 | $177.20 | $177.27 | $147.87 | 1,622,625 |
2017-01-06 | $177.29 | $178.60 | $175.80 | $178.23 | $148.67 | 1,625,049 |
2017-01-05 | $178.26 | $179.14 | $176.89 | $177.71 | $148.24 | 1,447,568 |
2017-01-04 | $178.03 | $178.90 | $177.61 | $178.32 | $148.75 | 1,541,985 |
2017-01-03 | $178.83 | $180.00 | $177.22 | $178.05 | $148.52 | 2,510,055 |
2016-12-30 | $179.00 | $179.48 | $178.29 | $178.57 | $148.96 | 1,594,245 |
2016-12-29 | $178.29 | $179.14 | $178.03 | $178.41 | $148.82 | 1,101,983 |
2016-12-28 | $178.88 | $179.45 | $178.02 | $178.08 | $148.55 | 1,287,918 |
2016-12-27 | $178.66 | $179.20 | $178.57 | $178.92 | $149.25 | 651,000 |
2016-12-23 | $179.09 | $179.29 | $178.53 | $178.75 | $149.11 | 731,194 |
2016-12-22 | $178.89 | $179.46 | $177.98 | $179.20 | $149.48 | 1,225,630 |
2016-12-21 | $178.60 | $179.53 | $178.42 | $178.43 | $148.84 | 1,556,047 |
2016-12-20 | $178.34 | $179.33 | $178.06 | $178.65 | $149.02 | 1,378,216 |
2016-12-19 | $177.61 | $178.67 | $177.32 | $178.16 | $148.62 | 1,381,974 |
2016-12-16 | $176.56 | $178.50 | $176.55 | $177.45 | $148.02 | 3,889,730 |
2016-12-15 | $177.26 | $177.58 | $175.05 | $176.02 | $146.83 | 2,055,610 |
2016-12-14 | $179.16 | $179.39 | $176.41 | $176.60 | $147.31 | 2,234,172 |
2016-12-13 | $179.57 | $180.06 | $176.77 | $178.83 | $149.17 | 2,708,604 |
2016-12-12 | $178.25 | $179.81 | $177.57 | $179.64 | $149.85 | 2,295,986 |
2016-12-09 | $175.36 | $178.87 | $175.30 | $178.49 | $148.89 | 2,650,644 |
2016-12-08 | $176.08 | $176.35 | $174.77 | $175.88 | $146.71 | 1,788,382 |
2016-12-07 | $172.38 | $176.06 | $171.97 | $176.05 | $146.86 | 3,164,316 |
2016-12-06 | $171.82 | $172.03 | $171.23 | $171.80 | $143.31 | 1,467,548 |
2016-12-05 | $172.63 | $172.95 | $171.09 | $171.62 | $143.16 | 2,181,327 |
2016-12-02 | $172.53 | $173.69 | $172.24 | $172.43 | $143.84 | 1,871,524 |
2016-12-01 | $171.64 | $172.74 | $171.45 | $172.63 | $144.00 | 1,756,890 |
2016-11-30 | $172.20 | $173.19 | $171.59 | $171.74 | $143.26 | 2,595,787 |
2016-11-29 | $172.54 | $173.29 | $172.15 | $172.77 | $144.12 | 1,483,189 |
2016-11-28 | $173.56 | $173.77 | $172.28 | $172.50 | $143.89 | 1,677,696 |
2016-11-25 | $172.21 | $173.99 | $172.21 | $173.49 | $144.72 | 945,845 |
2016-11-23 | $172.08 | $172.75 | $171.76 | $172.25 | $143.69 | 1,477,958 |
2016-11-22 | $171.67 | $172.08 | $171.28 | $171.91 | $143.40 | 1,553,303 |
2016-11-21 | $171.42 | $171.98 | $170.72 | $171.52 | $143.08 | 1,993,936 |
2016-11-18 | $172.51 | $173.28 | $172.29 | $172.96 | $144.28 | 1,711,068 |
2016-11-17 | $172.01 | $173.25 | $172.01 | $172.77 | $144.12 | 1,783,744 |
2016-11-16 | $173.13 | $173.23 | $171.57 | $172.01 | $143.49 | 2,022,623 |
2016-11-15 | $173.16 | $174.25 | $171.91 | $174.24 | $144.41 | 2,177,504 |
2016-11-14 | $175.23 | $175.51 | $171.90 | $172.91 | $143.31 | 2,607,032 |
2016-11-11 | $174.05 | $175.13 | $173.73 | $175.08 | $145.11 | 1,868,162 |
2016-11-10 | $170.16 | $174.67 | $169.79 | $174.28 | $144.45 | 3,280,034 |
2016-11-09 | $165.84 | $171.00 | $165.84 | $170.39 | $141.22 | 3,659,314 |
2016-11-08 | $169.90 | $172.05 | $169.78 | $171.03 | $141.75 | 1,956,187 |
2016-11-07 | $168.15 | $169.89 | $167.98 | $169.74 | $140.68 | 1,930,929 |
2016-11-04 | $167.21 | $167.85 | $166.42 | $166.48 | $137.98 | 1,927,527 |
2016-11-03 | $166.14 | $167.64 | $165.26 | $166.83 | $138.27 | 2,504,984 |
2016-11-02 | $164.70 | $166.37 | $163.91 | $165.73 | $137.36 | 2,233,414 |
2016-11-01 | $165.40 | $165.81 | $163.85 | $164.25 | $136.13 | 2,455,784 |
2016-10-31 | $166.46 | $166.54 | $165.18 | $165.30 | $137.00 | 2,289,132 |
2016-10-28 | $166.55 | $167.18 | $165.14 | $165.77 | $137.39 | 1,934,281 |
2016-10-27 | $166.87 | $166.95 | $165.28 | $165.76 | $137.38 | 1,486,376 |
2016-10-26 | $165.69 | $167.79 | $165.41 | $166.51 | $138.01 | 2,174,852 |
2016-10-25 | $169.47 | $169.89 | $165.11 | $166.23 | $137.77 | 3,826,056 |
2016-10-24 | $172.65 | $173.44 | $170.90 | $171.27 | $141.95 | 2,668,093 |
2016-10-21 | $168.11 | $169.56 | $167.72 | $169.50 | $140.48 | 2,013,555 |
2016-10-20 | $169.57 | $170.34 | $168.99 | $169.86 | $140.78 | 1,210,539 |
2016-10-19 | $170.80 | $170.94 | $169.66 | $169.91 | $140.82 | 1,164,213 |
2016-10-18 | $171.68 | $171.91 | $169.84 | $169.95 | $140.86 | 1,185,565 |
2016-10-17 | $170.54 | $171.09 | $169.94 | $170.21 | $141.07 | 1,229,184 |
2016-10-14 | $170.99 | $171.39 | $170.30 | $170.33 | $141.17 | 1,512,366 |
2016-10-13 | $168.87 | $170.31 | $168.46 | $170.02 | $140.92 | 1,919,715 |
2016-10-12 | $169.60 | $170.18 | $168.89 | $169.72 | $140.67 | 1,554,146 |
2016-10-11 | $170.24 | $170.47 | $168.69 | $169.68 | $140.63 | 1,998,576 |
2016-10-10 | $171.84 | $172.75 | $170.94 | $171.14 | $141.84 | 1,936,639 |
2016-10-07 | $171.90 | $171.94 | $170.04 | $171.33 | $142.00 | 2,249,588 |
2016-10-06 | $171.93 | $172.32 | $170.60 | $171.64 | $142.26 | 2,273,400 |
2016-10-05 | $171.66 | $172.56 | $171.34 | $172.39 | $142.88 | 2,305,546 |
2016-10-04 | $174.59 | $174.97 | $171.20 | $171.68 | $142.29 | 3,166,931 |
2016-10-03 | $175.33 | $175.95 | $174.40 | $175.04 | $145.08 | 1,785,551 |
2016-09-30 | $176.58 | $177.15 | $176.09 | $176.23 | $146.06 | 2,419,430 |
2016-09-29 | $177.48 | $177.63 | $174.87 | $175.37 | $145.35 | 1,853,613 |
2016-09-28 | $176.78 | $177.98 | $176.69 | $177.59 | $147.19 | 1,693,951 |
2016-09-27 | $175.61 | $177.03 | $175.58 | $176.30 | $146.12 | 2,433,570 |
2016-09-26 | $176.85 | $176.91 | $175.80 | $175.95 | $145.83 | 1,820,997 |
2016-09-23 | $179.40 | $179.70 | $177.19 | $177.39 | $147.02 | 1,910,978 |
2016-09-22 | $179.83 | $181.66 | $179.65 | $179.85 | $149.06 | 1,849,004 |
2016-09-21 | $177.88 | $179.80 | $177.50 | $179.59 | $148.85 | 1,759,977 |
2016-09-20 | $177.71 | $178.50 | $177.33 | $177.60 | $147.20 | 1,598,552 |
2016-09-19 | $176.05 | $177.95 | $176.05 | $176.72 | $146.47 | 1,754,929 |
2016-09-16 | $175.88 | $175.95 | $174.39 | $175.06 | $145.09 | 3,358,842 |
2016-09-15 | $175.53 | $177.00 | $175.36 | $176.59 | $146.36 | 1,683,788 |
2016-09-14 | $175.96 | $177.35 | $175.20 | $175.62 | $145.56 | 1,864,794 |
2016-09-13 | $176.83 | $177.60 | $175.95 | $176.07 | $145.93 | 1,864,569 |
2016-09-12 | $175.00 | $178.40 | $174.69 | $178.10 | $147.61 | 1,913,291 |
2016-09-09 | $178.89 | $179.00 | $175.64 | $175.64 | $145.57 | 2,083,300 |
2016-09-08 | $179.19 | $180.21 | $178.94 | $180.10 | $149.27 | 1,423,980 |
2016-09-07 | $180.04 | $180.54 | $179.54 | $179.75 | $148.98 | 1,133,540 |
2016-09-06 | $180.56 | $181.28 | $179.88 | $180.46 | $149.57 | 1,328,106 |
2016-09-02 | $180.53 | $181.49 | $180.09 | $180.81 | $149.86 | 1,319,039 |
2016-09-01 | $179.31 | $180.17 | $178.80 | $179.98 | $149.17 | 1,095,268 |
2016-08-31 | $179.49 | $179.77 | $178.58 | $179.24 | $148.56 | 1,635,998 |
2016-08-30 | $180.72 | $181.02 | $179.59 | $180.15 | $149.31 | 1,039,808 |
2016-08-29 | $179.86 | $180.70 | $179.28 | $180.50 | $149.60 | 1,051,806 |
2016-08-26 | $180.19 | $181.25 | $178.92 | $179.41 | $148.70 | 1,324,652 |
2016-08-25 | $179.09 | $180.32 | $179.05 | $179.58 | $148.84 | 840,199 |
2016-08-24 | $179.41 | $179.96 | $179.01 | $179.41 | $148.70 | 1,137,075 |
2016-08-23 | $179.61 | $180.54 | $179.28 | $179.77 | $149.00 | 1,195,825 |
2016-08-22 | $179.18 | $179.59 | $178.37 | $179.07 | $148.42 | 1,336,377 |
2016-08-19 | $178.66 | $179.78 | $178.08 | $179.61 | $148.86 | 1,305,289 |
2016-08-18 | $179.70 | $179.70 | $178.58 | $179.18 | $148.51 | 1,088,677 |
2016-08-17 | $178.67 | $180.09 | $178.32 | $179.87 | $149.08 | 1,358,528 |
2016-08-16 | $180.12 | $180.33 | $179.21 | $179.25 | $147.65 | 1,363,554 |
2016-08-15 | $181.00 | $181.39 | $180.46 | $180.56 | $148.73 | 1,268,247 |
2016-08-12 | $181.47 | $181.47 | $179.90 | $180.27 | $148.49 | 1,232,856 |
2016-08-11 | $179.08 | $181.10 | $178.88 | $181.00 | $149.10 | 2,043,437 |
2016-08-10 | $178.12 | $178.85 | $177.85 | $178.82 | $147.30 | 1,226,260 |
2016-08-09 | $178.37 | $178.90 | $177.94 | $178.39 | $146.95 | 1,098,851 |
2016-08-08 | $178.90 | $179.02 | $178.27 | $178.58 | $147.10 | 1,327,693 |
2016-08-05 | $178.25 | $179.01 | $177.37 | $178.57 | $147.09 | 1,799,474 |
2016-08-04 | $178.96 | $179.42 | $177.64 | $177.81 | $146.47 | 1,072,341 |
2016-08-03 | $178.72 | $179.13 | $177.97 | $178.38 | $146.94 | 1,419,250 |
2016-08-02 | $178.58 | $178.62 | $177.24 | $178.36 | $146.92 | 2,115,083 |
2016-08-01 | $177.08 | $178.54 | $177.08 | $178.29 | $146.86 | 1,598,351 |
2016-07-29 | $178.11 | $178.82 | $177.62 | $178.36 | $146.92 | 1,621,915 |
2016-07-28 | $177.65 | $178.37 | $177.03 | $177.98 | $146.61 | 1,799,475 |
2016-07-27 | $177.41 | $178.94 | $177.41 | $178.27 | $146.85 | 2,359,679 |
2016-07-26 | $177.17 | $178.99 | $176.14 | $177.66 | $146.34 | 3,421,578 |
2016-07-25 | $180.20 | $180.42 | $178.92 | $179.63 | $147.97 | 1,936,896 |
2016-07-22 | $180.42 | $180.53 | $179.36 | $180.44 | $148.63 | 1,205,590 |
2016-07-21 | $181.29 | $181.56 | $179.70 | $180.26 | $148.49 | 1,939,921 |
2016-07-20 | $181.73 | $182.27 | $181.32 | $181.42 | $149.44 | 1,413,320 |
2016-07-19 | $181.11 | $181.65 | $180.29 | $181.24 | $149.29 | 1,051,302 |
2016-07-18 | $181.44 | $181.70 | $180.75 | $181.11 | $149.19 | 1,224,381 |
2016-07-15 | $181.50 | $181.84 | $180.56 | $181.40 | $149.43 | 2,475,143 |
2016-07-14 | $180.15 | $181.32 | $179.88 | $180.90 | $149.01 | 1,904,057 |
2016-07-13 | $179.22 | $179.67 | $178.69 | $179.21 | $147.62 | 1,491,437 |
2016-07-12 | $178.75 | $179.63 | $178.03 | $179.16 | $147.58 | 1,922,623 |
2016-07-11 | $177.41 | $178.47 | $177.19 | $178.01 | $146.63 | 1,659,485 |
2016-07-08 | $175.87 | $177.79 | $175.82 | $177.12 | $145.90 | 2,726,594 |
2016-07-07 | $175.09 | $175.64 | $174.13 | $174.87 | $144.05 | 1,842,372 |
2016-07-06 | $175.20 | $175.47 | $174.06 | $175.16 | $144.29 | 2,383,261 |
2016-07-05 | $174.86 | $175.78 | $173.51 | $175.63 | $144.67 | 2,353,554 |
2016-07-01 | $175.14 | $176.08 | $174.91 | $175.54 | $144.60 | 1,930,869 |
2016-06-30 | $172.06 | $175.14 | $172.06 | $175.12 | $144.25 | 2,449,398 |
2016-06-29 | $171.02 | $171.85 | $170.36 | $171.52 | $141.29 | 1,894,081 |
2016-06-28 | $168.14 | $169.67 | $167.96 | $169.59 | $139.70 | 2,237,274 |
2016-06-27 | $167.78 | $167.83 | $165.16 | $167.19 | $137.72 | 2,556,446 |
2016-06-24 | $168.87 | $171.54 | $168.40 | $169.12 | $139.31 | 4,567,121 |
2016-06-23 | $172.71 | $174.15 | $172.46 | $174.11 | $143.42 | 2,021,545 |
2016-06-22 | $171.83 | $172.60 | $170.99 | $171.23 | $141.05 | 1,369,603 |
2016-06-21 | $171.18 | $171.97 | $171.06 | $171.37 | $141.16 | 1,889,260 |
2016-06-20 | $170.90 | $172.80 | $170.53 | $171.23 | $141.05 | 2,162,785 |
2016-06-17 | $169.99 | $170.00 | $168.42 | $168.94 | $139.16 | 3,447,960 |
2016-06-16 | $167.35 | $170.39 | $166.62 | $169.93 | $139.98 | 2,632,136 |
2016-06-15 | $167.95 | $168.86 | $167.47 | $167.80 | $138.22 | 1,694,233 |
2016-06-14 | $167.29 | $167.81 | $166.60 | $167.61 | $138.07 | 2,021,662 |
2016-06-13 | $168.45 | $168.64 | $167.11 | $167.13 | $137.67 | 2,129,881 |
2016-06-10 | $169.27 | $169.30 | $167.88 | $168.56 | $138.85 | 2,123,352 |
2016-06-09 | $170.50 | $171.47 | $169.40 | $170.13 | $140.14 | 2,208,774 |
2016-06-08 | $170.95 | $171.93 | $170.65 | $171.42 | $141.20 | 1,684,867 |
2016-06-07 | $170.25 | $171.49 | $170.22 | $170.91 | $140.78 | 1,723,101 |
2016-06-06 | $168.85 | $170.59 | $168.59 | $170.08 | $140.10 | 1,510,724 |
2016-06-03 | $168.05 | $168.66 | $167.51 | $168.38 | $138.70 | 1,433,491 |
2016-06-02 | $168.71 | $168.71 | $167.27 | $168.04 | $138.42 | 1,980,584 |
2016-06-01 | $167.78 | $168.93 | $167.09 | $168.69 | $138.96 | 1,228,187 |
2016-05-31 | $169.32 | $169.75 | $167.66 | $168.32 | $138.65 | 2,169,597 |
2016-05-27 | $168.91 | $169.03 | $168.28 | $168.89 | $139.12 | 1,099,137 |
2016-05-26 | $170.01 | $170.77 | $168.53 | $168.91 | $139.14 | 1,563,894 |
2016-05-25 | $169.00 | $170.36 | $168.75 | $169.99 | $140.03 | 1,860,038 |
2016-05-24 | $167.16 | $168.79 | $166.70 | $168.63 | $138.91 | 1,627,511 |
2016-05-23 | $165.28 | $166.56 | $164.52 | $166.11 | $136.83 | 1,653,531 |
2016-05-20 | $165.25 | $166.47 | $164.93 | $165.01 | $135.92 | 1,746,994 |
2016-05-19 | $165.37 | $166.06 | $163.17 | $165.11 | $136.01 | 1,657,333 |
2016-05-18 | $166.50 | $167.93 | $165.76 | $166.82 | $137.42 | 1,624,389 |
2016-05-17 | $169.57 | $169.94 | $167.09 | $167.81 | $137.32 | 2,126,015 |
2016-05-16 | $168.50 | $169.90 | $168.43 | $169.55 | $138.74 | 1,826,217 |
2016-05-13 | $170.05 | $170.38 | $167.82 | $168.32 | $137.73 | 1,875,893 |
2016-05-12 | $169.86 | $170.63 | $168.76 | $170.15 | $139.23 | 1,741,928 |
2016-05-11 | $170.20 | $171.27 | $169.57 | $169.77 | $138.92 | 1,786,405 |
2016-05-10 | $169.23 | $170.39 | $169.00 | $170.26 | $139.32 | 1,733,137 |
2016-05-09 | $168.59 | $169.05 | $167.69 | $168.52 | $137.90 | 1,301,262 |
2016-05-06 | $167.84 | $169.05 | $167.00 | $168.89 | $138.20 | 1,630,184 |
2016-05-05 | $167.46 | $168.33 | $167.19 | $167.77 | $137.28 | 1,680,203 |
2016-05-04 | $166.37 | $167.70 | $166.29 | $167.16 | $136.79 | 2,118,061 |
2016-05-03 | $167.39 | $168.07 | $166.66 | $167.97 | $137.45 | 1,922,150 |
2016-05-02 | $167.30 | $168.50 | $166.94 | $168.34 | $137.75 | 1,700,272 |
2016-04-29 | $166.98 | $167.78 | $166.50 | $167.38 | $136.97 | 1,961,760 |
2016-04-28 | $166.85 | $168.77 | $166.20 | $167.00 | $136.65 | 1,654,554 |
2016-04-27 | $166.99 | $168.38 | $166.10 | $167.76 | $137.28 | 2,227,723 |
2016-04-26 | $167.50 | $167.79 | $164.97 | $166.18 | $135.98 | 3,191,913 |
2016-04-25 | $168.00 | $168.51 | $166.64 | $168.38 | $137.78 | 2,378,321 |
2016-04-22 | $169.09 | $169.76 | $167.85 | $168.66 | $138.01 | 1,802,263 |
2016-04-21 | $168.97 | $169.70 | $168.41 | $168.66 | $138.01 | 1,634,976 |
2016-04-20 | $170.14 | $170.45 | $168.62 | $168.94 | $138.24 | 1,439,679 |
2016-04-19 | $169.92 | $170.77 | $169.07 | $169.65 | $138.82 | 1,849,420 |
2016-04-18 | $168.47 | $169.87 | $168.39 | $169.55 | $138.74 | 1,146,593 |
2016-04-15 | $168.32 | $169.00 | $168.20 | $168.78 | $138.11 | 1,417,007 |
2016-04-14 | $169.00 | $169.00 | $167.88 | $168.16 | $137.60 | 1,213,407 |
2016-04-13 | $168.47 | $168.90 | $167.71 | $168.59 | $137.96 | 1,545,911 |
2016-04-12 | $167.01 | $168.40 | $166.93 | $168.03 | $137.50 | 1,636,492 |
2016-04-11 | $167.12 | $167.96 | $166.57 | $166.59 | $136.32 | 1,521,065 |
2016-04-08 | $167.71 | $167.99 | $166.10 | $166.63 | $136.35 | 1,729,301 |
2016-04-07 | $165.88 | $167.23 | $165.25 | $167.16 | $136.79 | 2,728,068 |
2016-04-06 | $165.34 | $167.08 | $164.84 | $166.81 | $136.50 | 2,092,183 |
2016-04-05 | $165.18 | $166.55 | $164.65 | $165.81 | $135.68 | 1,617,437 |
2016-04-04 | $167.11 | $167.49 | $165.92 | $166.40 | $136.16 | 2,022,797 |
2016-04-01 | $165.63 | $167.74 | $164.79 | $167.53 | $137.09 | 2,011,569 |
2016-03-31 | $166.75 | $167.50 | $166.50 | $166.63 | $136.35 | 1,777,204 |
2016-03-30 | $165.37 | $167.22 | $165.16 | $166.75 | $136.45 | 2,195,874 |
2016-03-29 | $164.93 | $164.99 | $163.12 | $164.39 | $134.52 | 2,525,004 |
2016-03-28 | $164.93 | $166.65 | $164.58 | $166.28 | $136.07 | 2,336,768 |
2016-03-24 | $163.68 | $164.54 | $163.05 | $164.46 | $134.58 | 1,868,669 |
2016-03-23 | $164.60 | $164.99 | $163.46 | $164.27 | $134.42 | 2,304,955 |
2016-03-22 | $164.50 | $165.50 | $164.39 | $164.91 | $134.94 | 2,146,288 |
2016-03-21 | $165.05 | $165.31 | $164.41 | $164.84 | $134.89 | 2,095,053 |
2016-03-18 | $164.15 | $165.33 | $163.90 | $165.33 | $135.29 | 5,852,042 |
2016-03-17 | $163.16 | $164.36 | $162.84 | $163.75 | $133.99 | 2,790,076 |
2016-03-16 | $161.96 | $163.30 | $161.52 | $162.89 | $133.29 | 1,927,690 |
2016-03-15 | $160.16 | $162.50 | $159.35 | $162.41 | $132.90 | 1,828,242 |
2016-03-14 | $161.61 | $162.77 | $161.00 | $161.81 | $132.41 | 1,747,318 |
2016-03-11 | $161.14 | $162.05 | $160.65 | $161.88 | $132.46 | 1,697,170 |
2016-03-10 | $160.77 | $160.80 | $158.28 | $159.89 | $130.84 | 1,875,660 |
2016-03-09 | $160.50 | $160.78 | $159.52 | $160.09 | $131.00 | 1,883,182 |
2016-03-08 | $159.40 | $160.61 | $159.35 | $160.20 | $131.09 | 2,010,709 |
2016-03-07 | $159.98 | $160.57 | $158.17 | $160.57 | $131.39 | 2,012,810 |
2016-03-04 | $159.46 | $160.29 | $158.92 | $160.07 | $130.98 | 1,766,328 |
2016-03-03 | $159.41 | $159.69 | $158.51 | $159.38 | $130.42 | 1,926,039 |
2016-03-02 | $158.88 | $159.88 | $158.54 | $159.41 | $130.44 | 1,807,199 |
2016-03-01 | $158.75 | $159.70 | $157.61 | $159.59 | $130.59 | 2,204,125 |
2016-02-29 | $158.01 | $159.12 | $156.82 | $156.87 | $128.37 | 1,992,551 |
2016-02-26 | $159.15 | $159.50 | $158.08 | $158.27 | $129.51 | 1,843,721 |
2016-02-25 | $157.54 | $159.00 | $157.01 | $158.99 | $130.10 | 1,718,362 |
2016-02-24 | $154.84 | $157.62 | $153.64 | $157.22 | $128.65 | 1,937,494 |
2016-02-23 | $157.63 | $157.69 | $155.17 | $156.17 | $127.79 | 1,922,760 |
2016-02-22 | $157.50 | $158.48 | $157.11 | $157.70 | $129.04 | 2,207,565 |
2016-02-19 | $157.00 | $157.09 | $155.87 | $156.45 | $128.02 | 2,121,331 |
2016-02-18 | $156.35 | $156.97 | $155.97 | $156.78 | $128.29 | 2,010,218 |
2016-02-17 | $156.00 | $157.13 | $155.60 | $156.62 | $128.16 | 2,156,064 |
2016-02-16 | $155.00 | $155.90 | $154.26 | $155.53 | $127.27 | 2,140,576 |
2016-02-12 | $151.51 | $154.07 | $150.91 | $153.96 | $125.98 | 2,292,155 |
2016-02-11 | $149.91 | $152.00 | $149.00 | $150.67 | $123.29 | 3,182,232 |
2016-02-10 | $154.43 | $155.49 | $152.12 | $152.45 | $124.75 | 2,911,985 |
2016-02-09 | $152.95 | $155.76 | $152.45 | $154.74 | $125.71 | 2,968,409 |
2016-02-08 | $151.63 | $154.43 | $151.01 | $153.90 | $125.02 | 2,505,155 |
2016-02-05 | $153.20 | $153.88 | $151.82 | $153.47 | $124.68 | 3,368,475 |
2016-02-04 | $152.42 | $154.38 | $151.78 | $153.44 | $124.65 | 3,458,366 |
2016-02-03 | $149.36 | $152.85 | $148.96 | $152.52 | $123.90 | 5,766,459 |
2016-02-02 | $147.59 | $148.28 | $146.05 | $147.87 | $120.13 | 3,581,729 |
2016-02-01 | $149.33 | $149.79 | $148.10 | $148.73 | $120.82 | 2,700,383 |
2016-01-29 | $148.24 | $151.00 | $148.00 | $151.00 | $122.67 | 3,993,161 |
2016-01-28 | $146.16 | $147.84 | $145.22 | $147.32 | $119.68 | 3,067,920 |
2016-01-27 | $144.95 | $147.97 | $144.05 | $145.55 | $118.24 | 3,596,279 |
2016-01-26 | $141.79 | $145.02 | $140.33 | $144.78 | $117.62 | 5,128,273 |
2016-01-25 | $138.96 | $139.37 | $137.53 | $137.57 | $111.76 | 2,805,399 |
2016-01-22 | $140.14 | $140.43 | $138.08 | $139.52 | $113.34 | 2,979,077 |
2016-01-21 | $136.96 | $138.67 | $136.15 | $137.76 | $111.91 | 3,355,469 |
2016-01-20 | $136.95 | $137.75 | $134.64 | $136.96 | $111.26 | 4,136,313 |
2016-01-19 | $140.10 | $140.80 | $137.41 | $138.39 | $112.42 | 3,399,796 |
2016-01-15 | $138.30 | $140.10 | $137.21 | $138.69 | $112.67 | 4,683,496 |
2016-01-14 | $139.74 | $142.44 | $138.86 | $141.18 | $114.69 | 3,720,400 |
2016-01-13 | $140.89 | $142.19 | $138.54 | $138.72 | $112.69 | 2,598,252 |
2016-01-12 | $141.36 | $142.15 | $139.13 | $140.86 | $114.43 | 2,363,612 |
2016-01-11 | $140.97 | $141.43 | $139.41 | $140.46 | $114.11 | 2,775,527 |
2016-01-08 | $141.36 | $142.50 | $140.22 | $140.49 | $114.13 | 2,663,879 |
2016-01-07 | $142.52 | $143.13 | $140.63 | $140.97 | $114.52 | 3,553,519 |
2016-01-06 | $145.59 | $145.76 | $143.42 | $144.49 | $117.38 | 2,997,126 |
2016-01-05 | $146.82 | $147.50 | $145.61 | $147.46 | $119.79 | 2,688,082 |
2016-01-04 | $148.05 | $148.32 | $145.40 | $146.82 | $119.27 | 3,277,188 |
2015-12-31 | $151.73 | $152.12 | $150.63 | $150.64 | $122.38 | 1,607,102 |
2015-12-30 | $152.79 | $153.70 | $151.73 | $151.91 | $123.41 | 1,553,075 |
2015-12-29 | $152.20 | $153.26 | $152.00 | $152.89 | $124.20 | 1,824,690 |
2015-12-28 | $151.13 | $151.77 | $150.27 | $151.22 | $122.85 | 1,275,184 |
2015-12-24 | $150.82 | $151.80 | $150.58 | $151.19 | $122.82 | 848,403 |
2015-12-23 | $149.69 | $151.58 | $149.52 | $151.16 | $122.80 | 2,215,346 |
2015-12-22 | $148.12 | $149.49 | $147.28 | $148.97 | $121.02 | 2,528,661 |
2015-12-21 | $147.58 | $148.33 | $146.69 | $147.48 | $119.81 | 2,284,411 |
2015-12-18 | $148.21 | $148.60 | $146.76 | $146.92 | $119.35 | 5,717,994 |
2015-12-17 | $150.15 | $150.86 | $148.83 | $148.85 | $120.92 | 3,053,902 |
2015-12-16 | $148.15 | $150.54 | $147.74 | $149.95 | $121.82 | 4,773,934 |
2015-12-15 | $151.99 | $153.02 | $147.08 | $148.13 | $120.34 | 8,645,905 |
2015-12-14 | $155.29 | $157.77 | $154.34 | $157.63 | $128.05 | 3,461,796 |
2015-12-11 | $155.55 | $156.40 | $154.42 | $154.83 | $125.78 | 2,523,192 |
2015-12-10 | $155.73 | $158.69 | $155.59 | $157.52 | $127.97 | 2,551,233 |
2015-12-09 | $156.17 | $158.24 | $154.94 | $156.05 | $126.77 | 2,660,838 |
2015-12-08 | $156.44 | $157.86 | $155.68 | $156.79 | $127.37 | 2,350,423 |
2015-12-07 | $157.53 | $158.00 | $156.81 | $157.75 | $128.15 | 2,141,675 |
2015-12-04 | $154.79 | $158.39 | $154.57 | $158.22 | $128.53 | 2,175,780 |
2015-12-03 | $156.56 | $156.90 | $153.71 | $154.38 | $125.41 | 2,609,503 |
2015-12-02 | $156.88 | $157.25 | $155.51 | $155.70 | $126.49 | 2,034,611 |
2015-12-01 | $156.41 | $157.67 | $156.17 | $156.90 | $127.46 | 2,258,862 |
2015-11-30 | $158.10 | $158.47 | $156.57 | $156.58 | $127.20 | 2,934,232 |
2015-11-27 | $157.51 | $158.49 | $156.94 | $157.99 | $128.35 | 876,130 |
2015-11-25 | $158.06 | $158.47 | $157.63 | $157.63 | $128.05 | 1,184,162 |
2015-11-24 | $157.37 | $158.34 | $156.89 | $157.75 | $128.15 | 2,100,625 |
2015-11-23 | $158.90 | $159.77 | $158.16 | $158.65 | $128.88 | 1,430,410 |
2015-11-20 | $158.68 | $159.84 | $158.34 | $158.95 | $129.13 | 1,891,113 |
2015-11-19 | $157.63 | $158.51 | $156.71 | $158.38 | $128.66 | 1,518,046 |
2015-11-18 | $156.18 | $157.50 | $156.08 | $157.39 | $127.86 | 2,226,895 |
2015-11-17 | $158.36 | $158.53 | $156.52 | $157.03 | $126.74 | 2,392,964 |
2015-11-16 | $155.61 | $158.26 | $155.61 | $158.21 | $127.69 | 2,394,999 |
2015-11-13 | $156.00 | $156.92 | $155.60 | $155.65 | $125.63 | 2,434,419 |
2015-11-12 | $157.78 | $158.29 | $156.16 | $156.30 | $126.15 | 2,305,645 |
2015-11-11 | $157.86 | $159.49 | $157.54 | $159.05 | $128.37 | 2,527,087 |
2015-11-10 | $157.23 | $157.64 | $156.43 | $157.59 | $127.19 | 1,962,870 |
2015-11-09 | $158.67 | $158.67 | $156.75 | $157.47 | $127.10 | 2,420,917 |
2015-11-06 | $158.02 | $159.26 | $157.73 | $159.26 | $128.54 | 1,859,945 |
2015-11-05 | $159.38 | $159.58 | $158.27 | $158.99 | $128.32 | 2,023,648 |
2015-11-04 | $159.00 | $159.48 | $158.61 | $158.91 | $128.26 | 2,254,169 |
2015-11-03 | $159.48 | $159.80 | $158.67 | $158.75 | $128.13 | 2,972,122 |
2015-11-02 | $157.51 | $160.09 | $157.34 | $159.92 | $129.07 | 2,701,780 |
2015-10-30 | $157.80 | $158.68 | $157.21 | $157.21 | $126.89 | 2,672,128 |
2015-10-29 | $157.75 | $157.91 | $156.88 | $157.61 | $127.21 | 1,484,607 |
2015-10-28 | $156.49 | $158.33 | $156.20 | $158.08 | $127.59 | 2,724,680 |
2015-10-27 | $156.00 | $157.00 | $155.08 | $156.73 | $126.50 | 1,970,110 |
2015-10-26 | $156.06 | $156.76 | $155.64 | $156.54 | $126.35 | 2,136,125 |
2015-10-23 | $156.54 | $157.19 | $154.50 | $155.79 | $125.74 | 2,997,423 |
2015-10-22 | $151.34 | $157.04 | $150.65 | $156.00 | $125.91 | 5,111,766 |
2015-10-21 | $149.50 | $151.39 | $148.90 | $149.82 | $120.92 | 3,011,800 |
2015-10-20 | $147.45 | $149.67 | $147.13 | $149.11 | $120.35 | 2,409,281 |
2015-10-19 | $147.97 | $148.42 | $147.23 | $148.00 | $119.45 | 2,004,235 |
2015-10-16 | $149.77 | $149.78 | $147.48 | $148.70 | $120.02 | 2,490,502 |
2015-10-15 | $149.64 | $149.88 | $148.02 | $149.19 | $120.41 | 2,589,025 |
2015-10-14 | $149.00 | $149.66 | $148.18 | $148.32 | $119.71 | 2,260,312 |
2015-10-13 | $148.91 | $150.00 | $148.73 | $149.11 | $120.35 | 2,027,618 |
2015-10-12 | $150.26 | $150.56 | $149.54 | $150.06 | $121.12 | 1,429,298 |
2015-10-09 | $149.56 | $150.65 | $149.30 | $149.90 | $120.99 | 2,293,990 |
2015-10-08 | $146.65 | $149.56 | $146.59 | $149.48 | $120.65 | 2,008,766 |
2015-10-07 | $146.74 | $148.54 | $146.13 | $147.54 | $119.08 | 1,957,149 |
2015-10-06 | $145.99 | $146.64 | $145.40 | $145.79 | $117.67 | 2,256,802 |
2015-10-05 | $144.30 | $146.60 | $143.63 | $146.32 | $118.10 | 2,987,249 |
2015-10-02 | $139.08 | $143.30 | $138.57 | $143.20 | $115.58 | 3,064,411 |
2015-10-01 | $142.21 | $142.50 | $139.58 | $140.80 | $113.64 | 2,486,292 |
2015-09-30 | $142.52 | $143.23 | $140.50 | $141.77 | $114.43 | 3,453,568 |
2015-09-29 | $138.62 | $142.16 | $138.43 | $141.55 | $114.25 | 4,945,961 |
2015-09-28 | $138.30 | $139.70 | $138.30 | $138.38 | $111.69 | 3,427,488 |
2015-09-25 | $139.62 | $140.12 | $138.57 | $139.56 | $112.64 | 3,767,165 |
2015-09-24 | $136.63 | $138.03 | $135.39 | $137.58 | $111.04 | 2,690,259 |
2015-09-23 | $138.53 | $138.90 | $136.86 | $137.66 | $111.11 | 2,684,501 |
2015-09-22 | $138.27 | $138.51 | $137.25 | $138.02 | $111.40 | 2,775,119 |
2015-09-21 | $140.50 | $141.08 | $139.35 | $140.04 | $113.03 | 2,492,937 |
2015-09-18 | $141.17 | $141.30 | $139.21 | $139.62 | $112.69 | 6,526,037 |
2015-09-17 | $143.81 | $145.55 | $142.52 | $142.95 | $115.38 | 2,855,145 |
2015-09-16 | $143.51 | $144.46 | $143.21 | $144.20 | $116.39 | 2,060,607 |
2015-09-15 | $141.56 | $143.84 | $141.04 | $143.60 | $115.90 | 2,690,814 |
2015-09-14 | $141.52 | $141.58 | $140.03 | $140.81 | $113.65 | 2,277,158 |
2015-09-11 | $140.61 | $141.33 | $139.77 | $141.26 | $114.01 | 2,506,009 |
2015-09-10 | $141.00 | $141.91 | $140.15 | $140.78 | $113.63 | 2,031,210 |
2015-09-09 | $144.86 | $145.35 | $140.57 | $140.86 | $113.69 | 2,642,784 |
2015-09-08 | $142.05 | $143.55 | $141.52 | $143.43 | $115.77 | 2,432,857 |
3M Company (MMM) News Headlines
Daily Open: A bumpy ride to beating inflation
Wall Street returned to some level of calm after markets nosedived a day earlier over inflation jitters. Â
cnbc.com Feb. 14, 2024Daily Open: Inflation fight may go down bumpy path
Wall Street returned to some level of calm after markets nosedived a day earlier over inflation jitters. Â
cnbc.com Feb. 15, 2024Daily Open: Weak U.S consumer spending spells caution
Americans tightened their spending at the start of this year after the usual holiday season splurge.
cnbc.com Feb. 15, 2024Recent 3M Company (MMM) News
Similar Companies to 3M Company (MMM) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |