SPDR S&P 1500 Momentum Tilt ETF (MMTM) Exchange: NYSE ARCA
Data as of May 2, 2025
$237.52 ($1.76) 0.75%
SPDR S&P 1500 Momentum Tilt ETF - Daily Information
Click for more stock information on SPDR S&P 1500 Momentum Tilt ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $235.96 |
Previous Close | $237.52 |
High | $237.52 |
Low | $235.96 |
Adjusted Open | $235.96 |
Previous Adjusted Close | $237.52 |
Adjusted High | $237.52 |
Adjusted Low | $235.96 |
About SPDR S&P 1500 Momentum Tilt ETF (MMTM)
In seeking to track the performance of the S&P 1500 Positive Momentum Tilt Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index applies an alternative weighting methodology to the S&P Composite 1500 Index so that stocks with relatively high momentum are overweight relative to the S&P Composite 1500 Index and stocks with relatively low momentum are underweight. The S&P Composite 1500 Index, one of the leading indices of the U.S. equity market, is a capitalization-weighted combination of the large-cap S&P 500 Index, the S&P MidCap 400 Index, and the S&P SmallCap 600 Index. A “momentum” style of investing emphasizes investing in securities that have had higher recent price performance compared to other securities. In constructing the Index, the Index Provider (as defined below) estimates the momentum of each stock in the S&P Composite 1500 Index based on its price performance over the 11 months ending on the rebalancing reference date and ranks all 1,500 Index constituents in order of momentum. S&P then forms 20 sub-portfolios of approximately equal market capitalization, grouped by momentum. S&P defines a sub-portfolio allocation factor so that a sub-portfolio with relatively high momentum will have a higher allocation factor than a sub-portfolio with relatively low momentum. The weight of each stock in the Index is proportionate to its market capitalization and to its sub-portfolio allocation factor. The Index is rebalanced quarterly, effective after the close on the third Friday of January, April, July, and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,497 securities in the Index.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P 1500 Momentum Tilt ETF (MMTM)
Historical Stock Data for SPDR S&P 1500 Momentum Tilt ETF (MMTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $235.96 | $237.52 | $235.96 | $237.52 | $237.52 | 534 |
2025-04-24 | $232.99 | $235.76 | $232.99 | $235.76 | $235.76 | 1,582 |
2025-04-23 | $234.77 | $234.77 | $230.72 | $231.68 | $231.68 | 2,808 |
2025-04-22 | $225.29 | $227.48 | $225.29 | $227.48 | $227.48 | 5,623 |
2025-04-21 | $224.48 | $224.48 | $219.99 | $221.76 | $221.76 | 3,893 |
2025-04-17 | $226.48 | $229.14 | $226.48 | $227.28 | $227.28 | 2,547 |
2025-04-16 | $229.51 | $229.51 | $226.14 | $226.77 | $226.77 | 1,781 |
2025-04-15 | $234.51 | $234.51 | $233.23 | $233.38 | $233.38 | 1,261 |
2025-04-14 | $235.11 | $235.27 | $231.46 | $233.04 | $233.04 | 2,758 |
2025-04-11 | $226.65 | $231.55 | $226.65 | $231.55 | $231.55 | 1,571 |
2025-04-10 | $230.19 | $230.54 | $221.65 | $227.42 | $227.42 | 10,684 |
2025-04-09 | $212.27 | $237.34 | $212.27 | $236.58 | $236.58 | 7,984 |
2025-04-08 | $223.91 | $226.63 | $209.98 | $212.85 | $212.85 | 9,727 |
2025-04-07 | $206.79 | $220.46 | $205.02 | $216.78 | $216.78 | 6,640 |
2025-04-04 | $223.65 | $223.70 | $215.84 | $215.84 | $215.84 | 9,480 |
2025-04-03 | $233.00 | $233.43 | $230.61 | $230.61 | $230.61 | 2,231 |
2025-04-02 | $244.82 | $245.74 | $244.82 | $245.01 | $245.01 | 1,402 |
2025-04-01 | $240.89 | $243.09 | $240.05 | $242.46 | $242.46 | 3,173 |
2025-03-31 | $236.22 | $241.17 | $236.22 | $240.91 | $240.91 | 2,249 |
2025-03-28 | $244.94 | $244.94 | $239.81 | $239.81 | $239.81 | 3,552 |
2025-03-27 | $245.81 | $246.45 | $245.24 | $245.45 | $245.45 | 3,310 |
2025-03-26 | $249.82 | $249.82 | $246.77 | $246.77 | $246.77 | 949 |
2025-03-25 | $251.14 | $251.41 | $250.45 | $251.24 | $251.24 | 2,430 |
2025-03-24 | $248.14 | $250.62 | $248.14 | $250.62 | $250.62 | 2,098 |
2025-03-21 | $242.89 | $245.48 | $242.89 | $245.48 | $245.48 | 1,901 |
2025-03-20 | $245.63 | $246.48 | $244.92 | $245.01 | $245.01 | 2,475 |
2025-03-19 | $244.86 | $246.76 | $244.86 | $245.36 | $245.36 | 2,457 |
2025-03-18 | $242.01 | $242.46 | $241.53 | $241.63 | $241.63 | 4,647 |
2025-03-17 | $243.99 | $246.38 | $243.99 | $245.58 | $245.58 | 1,530 |
2025-03-14 | $244.13 | $244.65 | $243.39 | $244.65 | $244.65 | 2,151 |
2025-03-13 | $242.42 | $242.42 | $238.20 | $238.20 | $238.20 | 1,430 |
2025-03-12 | $242.39 | $243.51 | $242.29 | $242.65 | $242.65 | 2,298 |
2025-03-11 | $241.23 | $241.78 | $237.56 | $240.48 | $240.48 | 2,859 |
2025-03-10 | $242.65 | $242.65 | $239.40 | $240.06 | $240.06 | 3,443 |
2025-03-07 | $245.22 | $249.08 | $243.52 | $248.75 | $248.75 | 4,136 |
2025-03-06 | $250.19 | $251.57 | $247.09 | $247.39 | $247.39 | 38,416 |
2025-03-05 | $252.22 | $254.43 | $251.63 | $253.30 | $253.30 | 14,777 |
2025-03-04 | $250.54 | $251.50 | $248.20 | $251.50 | $251.50 | 2,583 |
2025-03-03 | $262.12 | $262.28 | $254.49 | $254.49 | $254.49 | 13,824 |
2025-02-28 | $256.04 | $260.99 | $256.04 | $260.99 | $260.99 | 2,863 |
2025-02-27 | $264.02 | $264.02 | $256.54 | $256.54 | $256.54 | 1,741 |
2025-02-26 | $261.10 | $262.34 | $261.10 | $262.34 | $262.34 | 1,230 |
2025-02-25 | $263.00 | $263.00 | $259.08 | $261.14 | $261.14 | 3,108 |
2025-02-24 | $264.16 | $266.20 | $263.45 | $263.45 | $263.45 | 2,911 |
2025-02-21 | $271.07 | $271.07 | $265.75 | $265.83 | $265.83 | 3,629 |
2025-02-20 | $270.45 | $271.74 | $270.45 | $271.74 | $271.74 | 2,476 |
2025-02-19 | $273.10 | $273.85 | $273.10 | $273.85 | $273.85 | 1,530 |
2025-02-18 | $274.40 | $274.40 | $272.88 | $273.46 | $273.46 | 2,999 |
2025-02-14 | $272.72 | $273.57 | $272.72 | $273.57 | $273.57 | 815 |
2025-02-13 | $270.92 | $272.62 | $270.85 | $272.62 | $272.62 | 4,008 |
2025-02-12 | $268.71 | $269.34 | $268.71 | $269.14 | $269.14 | 1,570 |
2025-02-11 | $270.07 | $270.07 | $269.82 | $270.02 | $270.02 | 1,575 |
2025-02-10 | $269.69 | $271.08 | $269.69 | $270.26 | $270.26 | 5,505 |
2025-02-07 | $272.10 | $272.10 | $268.36 | $268.49 | $268.49 | 2,049 |
2025-02-06 | $270.19 | $271.15 | $270.19 | $271.15 | $271.15 | 2,428 |
2025-02-05 | $267.49 | $269.08 | $265.92 | $269.08 | $269.08 | 7,849 |
2025-02-04 | $265.56 | $265.56 | $265.56 | $265.56 | $265.56 | 6,571 |
2025-02-03 | $261.98 | $265.90 | $261.98 | $265.08 | $265.08 | 5,321 |
2025-01-31 | $270.66 | $270.86 | $267.62 | $267.62 | $267.62 | 2,804 |
2025-01-30 | $268.39 | $269.09 | $268.03 | $269.09 | $269.09 | 4,115 |
2025-01-29 | $267.93 | $267.93 | $265.22 | $266.73 | $266.73 | 5,800 |
2025-01-28 | $266.20 | $268.42 | $266.17 | $268.28 | $268.28 | 6,615 |
2025-01-27 | $263.29 | $265.05 | $261.95 | $263.40 | $263.40 | 5,691 |
2025-01-24 | $274.15 | $274.19 | $272.17 | $272.43 | $272.43 | 3,615 |
2025-01-23 | $272.60 | $273.51 | $272.52 | $273.51 | $273.51 | 2,493 |
2025-01-22 | $272.13 | $272.68 | $272.13 | $272.61 | $272.61 | 1,791 |
2025-01-21 | $268.99 | $269.89 | $268.40 | $269.89 | $269.89 | 4,305 |
2025-01-17 | $267.71 | $268.07 | $265.70 | $267.25 | $267.25 | 3,205 |
2025-01-16 | $264.87 | $264.87 | $264.15 | $264.16 | $264.16 | 4,494 |
2025-01-15 | $263.54 | $264.60 | $263.54 | $264.60 | $264.60 | 2,321 |
2025-01-14 | $258.36 | $259.90 | $258.36 | $258.89 | $258.89 | 3,084 |
2025-01-13 | $256.29 | $258.74 | $256.02 | $258.74 | $258.74 | 4,621 |
2025-01-10 | $261.41 | $261.41 | $258.77 | $259.12 | $259.12 | 3,643 |
2025-01-08 | $262.54 | $263.50 | $262.15 | $263.28 | $263.28 | 3,686 |
2025-01-07 | $264.34 | $264.40 | $262.96 | $262.96 | $262.96 | 1,541 |
2025-01-06 | $267.25 | $268.95 | $266.82 | $267.14 | $267.14 | 7,511 |
2025-01-03 | $262.37 | $264.73 | $260.74 | $264.72 | $264.72 | 5,142 |
2025-01-02 | $261.20 | $261.20 | $259.57 | $259.57 | $259.57 | 8,273 |
2024-12-31 | $262.67 | $262.68 | $260.24 | $260.31 | $260.31 | 12,282 |
2024-12-30 | $263.29 | $263.29 | $262.38 | $262.38 | $262.38 | 1,556 |
2024-12-27 | $263.60 | $264.50 | $263.17 | $264.50 | $264.50 | 2,065 |
2024-12-26 | $267.00 | $268.01 | $267.00 | $268.01 | $268.01 | 368 |
2024-12-24 | $266.94 | $267.62 | $266.94 | $267.62 | $267.62 | 2,310 |
2024-12-23 | $262.39 | $264.93 | $261.90 | $264.93 | $264.93 | 2,504 |
2024-12-20 | $261.41 | $264.74 | $261.41 | $262.62 | $261.99 | 2,736 |
2024-12-19 | $262.62 | $262.62 | $259.77 | $259.77 | $259.15 | 6,222 |
2024-12-18 | $269.16 | $269.16 | $260.19 | $260.48 | $259.86 | 6,294 |
2024-12-17 | $268.39 | $268.51 | $267.59 | $268.16 | $267.52 | 3,318 |
2024-12-16 | $269.62 | $270.26 | $269.47 | $270.26 | $269.61 | 4,021 |
2024-12-13 | $267.87 | $269.22 | $267.65 | $268.74 | $268.10 | 15,668 |
2024-12-12 | $268.85 | $268.99 | $268.69 | $268.69 | $268.05 | 3,487 |
2024-12-11 | $269.52 | $270.01 | $269.50 | $269.97 | $269.32 | 3,233 |
2024-12-10 | $268.39 | $268.41 | $266.83 | $266.83 | $266.19 | 2,607 |
2024-12-09 | $270.93 | $270.93 | $268.18 | $268.32 | $267.68 | 7,130 |
2024-12-06 | $270.79 | $271.26 | $270.79 | $271.26 | $270.61 | 1,335 |
2024-12-05 | $270.73 | $273.75 | $270.52 | $270.52 | $269.87 | 1,995 |
2024-12-04 | $269.47 | $273.15 | $269.47 | $273.15 | $272.50 | 4,163 |
2024-12-03 | $267.33 | $268.38 | $267.33 | $268.38 | $267.74 | 2,385 |
2024-12-02 | $267.76 | $267.89 | $267.31 | $267.65 | $267.01 | 1,604 |
2024-11-29 | $266.94 | $267.52 | $266.94 | $267.28 | $267.28 | 509 |
2024-11-27 | $265.84 | $265.84 | $264.57 | $265.23 | $265.23 | 1,061 |
2024-11-26 | $266.26 | $268.88 | $266.26 | $267.29 | $267.29 | 9,323 |
2024-11-25 | $265.08 | $265.43 | $265.02 | $265.14 | $265.14 | 934 |
2024-11-22 | $264.65 | $265.04 | $264.21 | $265.04 | $265.04 | 1,323 |
2024-11-21 | $263.43 | $264.44 | $263.43 | $264.25 | $264.25 | 2,229 |
2024-11-20 | $260.99 | $262.44 | $260.48 | $262.44 | $262.44 | 1,654 |
2024-11-19 | $260.83 | $262.62 | $260.78 | $262.62 | $262.62 | 1,010 |
2024-11-18 | $260.37 | $260.56 | $260.09 | $260.41 | $260.41 | 1,476 |
2024-11-15 | $260.52 | $261.00 | $259.10 | $260.33 | $260.33 | 5,243 |
2024-11-14 | $264.88 | $264.88 | $263.99 | $263.99 | $263.99 | 1,278 |
2024-11-13 | $265.92 | $266.45 | $265.79 | $265.79 | $265.79 | 2,585 |
2024-11-12 | $266.61 | $266.62 | $265.12 | $265.79 | $265.79 | 5,811 |
2024-11-11 | $267.98 | $267.98 | $266.09 | $266.53 | $266.53 | 1,678 |
2024-11-08 | $266.58 | $266.58 | $266.58 | $266.58 | $266.58 | 459 |
2024-11-07 | $263.75 | $265.50 | $263.75 | $265.30 | $265.30 | 8,710 |
2024-11-06 | $261.53 | $263.99 | $261.10 | $263.99 | $263.99 | 3,890 |
2024-11-05 | $255.50 | $255.58 | $255.50 | $255.58 | $255.58 | 502 |
2024-11-04 | $252.26 | $252.34 | $251.65 | $251.65 | $251.65 | 791 |
2024-11-01 | $252.69 | $254.52 | $252.33 | $252.33 | $252.33 | 1,704 |
2024-10-31 | $255.34 | $255.34 | $251.49 | $251.78 | $251.78 | 10,224 |
2024-10-30 | $257.85 | $257.85 | $256.59 | $256.59 | $256.59 | 4,798 |
2024-10-29 | $256.70 | $258.07 | $256.70 | $258.07 | $258.07 | 2,227 |
2024-10-28 | $257.47 | $257.65 | $257.13 | $257.18 | $257.18 | 3,258 |
2024-10-25 | $258.30 | $258.49 | $256.05 | $256.14 | $256.14 | 1,126 |
2024-10-24 | $256.56 | $256.67 | $256.48 | $256.48 | $256.48 | 2,755 |
2024-10-23 | $257.98 | $257.98 | $255.68 | $255.87 | $255.87 | 9,995 |
2024-10-22 | $258.11 | $259.07 | $258.11 | $258.89 | $258.89 | 3,583 |
2024-10-21 | $258.67 | $258.90 | $258.67 | $258.90 | $258.90 | 859 |
2024-10-18 | $259.35 | $259.35 | $259.02 | $259.03 | $259.03 | 1,934 |
2024-10-17 | $258.36 | $258.36 | $258.09 | $258.09 | $258.09 | 1,213 |
2024-10-16 | $256.73 | $257.78 | $256.73 | $257.68 | $257.68 | 1,711 |
2024-10-15 | $259.95 | $259.95 | $256.33 | $256.33 | $256.33 | 621 |
2024-10-14 | $259.58 | $259.58 | $259.58 | $259.58 | $259.58 | 387 |
2024-10-11 | $257.43 | $257.43 | $257.43 | $257.43 | $257.43 | 340 |
2024-10-10 | $255.18 | $255.71 | $255.18 | $255.71 | $255.71 | 1,150 |
2024-10-09 | $254.07 | $255.89 | $254.07 | $255.89 | $255.89 | 2,411 |
2024-10-08 | $253.27 | $254.03 | $253.13 | $254.03 | $254.03 | 9,413 |
2024-10-07 | $252.23 | $252.50 | $250.68 | $250.68 | $250.68 | 870 |
2024-10-04 | $251.84 | $252.67 | $251.84 | $252.67 | $252.67 | 356 |
2024-10-03 | $249.56 | $249.77 | $249.56 | $249.77 | $249.77 | 1,446 |
2024-10-02 | $248.67 | $249.85 | $248.67 | $249.55 | $249.55 | 1,383 |
2024-10-01 | $252.13 | $252.13 | $249.03 | $249.03 | $249.03 | 1,232 |
2024-09-30 | $250.26 | $251.81 | $250.06 | $251.81 | $251.81 | 4,323 |
2024-09-27 | $251.89 | $251.89 | $250.77 | $250.98 | $250.98 | 1,704 |
2024-09-26 | $251.93 | $252.23 | $251.93 | $252.23 | $252.23 | 941 |
2024-09-25 | $252.15 | $252.15 | $251.25 | $251.25 | $251.25 | 1,714 |
2024-09-24 | $251.09 | $251.09 | $251.09 | $251.09 | $251.09 | 589 |
2024-09-23 | $250.08 | $250.35 | $249.73 | $250.25 | $250.25 | 1,785 |
2024-09-20 | $250.00 | $250.29 | $250.00 | $250.29 | $250.29 | 731 |
2024-09-19 | $250.85 | $251.42 | $250.04 | $250.63 | $250.63 | 1,463 |
2024-09-18 | $245.70 | $245.70 | $245.70 | $245.70 | $245.70 | 378 |
2024-09-17 | $246.19 | $246.47 | $246.19 | $246.47 | $246.47 | 466 |
2024-09-16 | $245.59 | $246.48 | $245.59 | $246.48 | $246.48 | 1,419 |
2024-09-13 | $246.45 | $246.45 | $246.01 | $246.36 | $246.36 | 590 |
2024-09-12 | $241.83 | $244.76 | $241.83 | $244.56 | $244.56 | 1,142 |
2024-09-11 | $238.00 | $242.41 | $237.59 | $242.39 | $242.39 | 1,469 |
2024-09-10 | $237.70 | $237.70 | $237.70 | $237.70 | $237.70 | 978 |
2024-09-09 | $235.53 | $236.21 | $235.53 | $236.21 | $236.21 | 873 |
2024-09-06 | $238.23 | $238.23 | $233.14 | $233.42 | $233.42 | 3,004 |
2024-09-05 | $238.78 | $240.46 | $237.60 | $238.30 | $238.30 | 5,665 |
2024-09-04 | $239.48 | $239.89 | $239.30 | $239.36 | $239.36 | 2,759 |
2024-09-03 | $244.40 | $244.67 | $239.80 | $239.80 | $239.80 | 2,343 |
2024-08-30 | $246.71 | $247.26 | $245.53 | $247.26 | $247.26 | 504 |
2024-08-29 | $246.14 | $247.29 | $244.30 | $244.30 | $244.30 | 3,843 |
2024-08-28 | $245.19 | $245.92 | $244.55 | $245.69 | $245.69 | 941 |
2024-08-27 | $246.65 | $247.30 | $246.65 | $247.30 | $247.30 | 596 |
2024-08-26 | $247.65 | $247.65 | $246.73 | $246.73 | $246.73 | 3,609 |
2024-08-23 | $247.57 | $248.25 | $247.38 | $248.25 | $248.25 | 1,088 |
2024-08-22 | $246.15 | $246.15 | $244.80 | $244.80 | $244.80 | 9,969 |
2024-08-21 | $247.90 | $247.90 | $247.90 | $247.90 | $247.90 | 435 |
2024-08-20 | $247.39 | $247.39 | $246.68 | $246.68 | $246.68 | 512 |
2024-08-19 | $247.15 | $247.15 | $247.15 | $247.15 | $247.15 | 148 |
2024-08-16 | $244.56 | $244.56 | $244.31 | $244.31 | $244.31 | 1,217 |
2024-08-15 | $243.76 | $243.76 | $243.76 | $243.76 | $243.76 | 1,142 |
2024-08-14 | $239.24 | $239.59 | $239.24 | $239.59 | $239.59 | 397 |
2024-08-13 | $238.02 | $238.02 | $238.02 | $238.02 | $238.02 | 212 |
2024-08-12 | $233.15 | $233.25 | $233.15 | $233.25 | $233.25 | 539 |
2024-08-09 | $233.03 | $233.03 | $232.78 | $232.78 | $232.78 | 516 |
2024-08-08 | $231.61 | $231.61 | $231.61 | $231.61 | $231.61 | 829 |
2024-08-07 | $230.54 | $230.54 | $224.76 | $224.76 | $224.76 | 541 |
2024-08-06 | $229.95 | $229.95 | $228.96 | $228.96 | $228.96 | 1,508 |
2024-08-05 | $218.46 | $225.59 | $218.46 | $223.74 | $223.74 | 1,845 |
2024-08-02 | $230.00 | $231.19 | $230.00 | $231.19 | $231.19 | 556 |
2024-08-01 | $242.00 | $242.00 | $236.63 | $236.83 | $236.83 | 2,979 |
2024-07-31 | $241.48 | $241.48 | $241.48 | $241.48 | $241.48 | 602 |
2024-07-30 | $238.69 | $238.69 | $235.43 | $235.84 | $235.84 | 565 |
2024-07-29 | $237.80 | $238.32 | $237.80 | $238.22 | $238.22 | 836 |
2024-07-26 | $237.23 | $239.17 | $237.23 | $238.03 | $238.03 | 1,441 |
2024-07-25 | $237.58 | $238.15 | $236.01 | $236.01 | $236.01 | 1,394 |
2024-07-24 | $241.88 | $241.88 | $238.01 | $238.01 | $238.01 | 726 |
2024-07-23 | $245.23 | $245.23 | $245.23 | $245.23 | $245.23 | 437 |
2024-07-22 | $243.26 | $245.10 | $243.26 | $245.10 | $245.10 | 803 |
2024-07-19 | $243.32 | $243.32 | $241.42 | $241.42 | $241.42 | 627 |
2024-07-18 | $246.14 | $246.14 | $243.52 | $243.52 | $243.52 | 1,059 |
2024-07-17 | $246.50 | $246.50 | $245.11 | $245.11 | $245.11 | 937 |
2024-07-16 | $250.62 | $251.11 | $250.61 | $251.11 | $251.11 | 763 |
2024-07-15 | $250.19 | $250.19 | $249.78 | $249.80 | $249.80 | 1,206 |
2024-07-12 | $250.95 | $250.95 | $249.22 | $249.22 | $249.22 | 909 |
2024-07-11 | $251.88 | $251.88 | $248.19 | $248.29 | $248.29 | 1,718 |
2024-07-10 | $250.52 | $251.27 | $250.52 | $251.27 | $251.27 | 624 |
2024-07-09 | $249.04 | $249.04 | $248.56 | $248.56 | $248.56 | 3,399 |
2024-07-08 | $248.46 | $248.46 | $248.08 | $248.12 | $248.12 | 841 |
2024-07-05 | $246.56 | $247.77 | $246.56 | $247.66 | $247.66 | 1,398 |
2024-07-03 | $246.52 | $246.52 | $246.52 | $246.52 | $246.52 | 2,083 |
2024-07-02 | $242.91 | $244.59 | $242.81 | $244.59 | $244.59 | 1,652 |
2024-07-01 | $242.48 | $243.49 | $242.48 | $243.49 | $243.49 | 3,096 |
2024-06-28 | $245.00 | $245.00 | $242.91 | $242.91 | $242.91 | 1,643 |
2024-06-27 | $243.36 | $243.36 | $243.29 | $243.29 | $243.29 | 633 |
2024-06-26 | $242.28 | $243.33 | $242.28 | $243.33 | $243.33 | 874 |
2024-06-25 | $241.72 | $242.81 | $241.72 | $242.81 | $242.81 | 796 |
2024-06-24 | $242.01 | $242.01 | $240.87 | $240.87 | $240.87 | 522 |
2024-06-21 | $243.37 | $243.37 | $243.37 | $243.37 | $242.85 | 307 |
2024-06-20 | $246.56 | $246.56 | $244.04 | $244.37 | $243.85 | 1,132 |
2024-06-18 | $244.73 | $245.69 | $244.73 | $245.69 | $245.17 | 1,279 |
2024-06-17 | $242.00 | $244.39 | $241.83 | $244.39 | $243.87 | 1,128 |
2024-06-14 | $241.65 | $242.09 | $241.65 | $242.05 | $241.54 | 1,328 |
2024-06-13 | $242.11 | $242.11 | $242.11 | $242.11 | $241.60 | 180 |
2024-06-12 | $241.01 | $241.01 | $240.61 | $240.78 | $240.27 | 1,166 |
2024-06-11 | $236.63 | $237.83 | $236.62 | $237.83 | $237.33 | 769 |
2024-06-10 | $238.03 | $238.03 | $238.02 | $238.02 | $237.51 | 655 |
2024-06-07 | $235.88 | $237.39 | $235.88 | $236.73 | $236.23 | 693 |
2024-06-06 | $238.01 | $238.01 | $236.50 | $236.86 | $236.36 | 1,541 |
2024-06-05 | $235.55 | $237.15 | $235.55 | $237.15 | $236.65 | 1,212 |
2024-06-04 | $232.56 | $233.30 | $232.56 | $233.30 | $232.81 | 2,269 |
2024-06-03 | $233.87 | $233.87 | $231.88 | $232.92 | $232.42 | 991 |
2024-05-31 | $229.94 | $231.98 | $229.94 | $231.98 | $231.49 | 873 |
2024-05-30 | $232.17 | $232.17 | $231.37 | $231.37 | $230.88 | 703 |
2024-05-29 | $234.30 | $234.30 | $233.64 | $233.64 | $233.15 | 837 |
2024-05-28 | $235.56 | $235.56 | $235.02 | $235.02 | $234.52 | 964 |
2024-05-24 | $232.78 | $233.97 | $232.78 | $233.97 | $233.97 | 2,439 |
2024-05-23 | $231.91 | $231.91 | $231.84 | $231.84 | $231.84 | 489 |
2024-05-22 | $232.66 | $232.66 | $231.30 | $231.89 | $231.89 | 695 |
2024-05-21 | $231.89 | $232.87 | $231.89 | $232.87 | $232.87 | 344 |
2024-05-20 | $232.16 | $232.16 | $232.16 | $232.16 | $232.16 | 362 |
2024-05-17 | $231.88 | $231.88 | $231.30 | $231.30 | $231.30 | 933 |
2024-05-16 | $232.60 | $232.60 | $231.62 | $231.62 | $231.62 | 1,248 |
2024-05-15 | $232.52 | $232.52 | $232.52 | $232.52 | $232.52 | 385 |
2024-05-14 | $227.49 | $229.19 | $227.49 | $229.19 | $229.19 | 680 |
2024-05-13 | $227.52 | $227.52 | $227.52 | $227.52 | $227.52 | 514 |
2024-05-10 | $228.78 | $228.78 | $227.80 | $228.20 | $228.20 | 4,062 |
2024-05-09 | $226.99 | $227.61 | $226.99 | $227.59 | $227.59 | 1,277 |
2024-05-08 | $226.89 | $226.89 | $226.89 | $226.89 | $226.89 | 511 |
2024-05-07 | $227.27 | $227.51 | $226.83 | $226.83 | $226.83 | 945 |
2024-05-06 | $224.41 | $226.66 | $224.41 | $226.66 | $226.66 | 14,617 |
2024-05-03 | $223.26 | $223.26 | $223.26 | $223.26 | $223.26 | 451 |
2024-05-02 | $220.08 | $220.15 | $220.08 | $220.15 | $220.15 | 393 |
2024-05-01 | $218.13 | $218.13 | $218.13 | $218.13 | $218.13 | 499 |
2024-04-30 | $222.35 | $222.35 | $219.31 | $219.31 | $219.31 | 1,999 |
2024-04-29 | $222.16 | $222.85 | $222.16 | $222.65 | $222.65 | 729 |
2024-04-26 | $222.41 | $222.74 | $222.41 | $222.74 | $222.74 | 516 |
2024-04-25 | $216.01 | $219.08 | $215.86 | $219.08 | $219.08 | 1,415 |
2024-04-24 | $221.13 | $221.13 | $219.88 | $220.49 | $220.49 | 1,394 |
2024-04-23 | $220.32 | $221.07 | $220.32 | $220.93 | $220.93 | 1,082 |
2024-04-22 | $216.57 | $217.42 | $216.52 | $217.42 | $217.42 | 977 |
2024-04-19 | $218.66 | $218.80 | $215.16 | $215.16 | $215.16 | 1,564 |
2024-04-18 | $219.14 | $219.14 | $219.14 | $219.14 | $219.14 | 363 |
2024-04-17 | $220.19 | $220.65 | $220.18 | $220.27 | $220.27 | 5,626 |
2024-04-16 | $222.54 | $222.54 | $222.42 | $222.42 | $222.42 | 587 |
2024-04-15 | $222.64 | $222.91 | $222.38 | $222.38 | $222.38 | 868 |
2024-04-12 | $225.01 | $225.78 | $225.01 | $225.78 | $225.78 | 1,559 |
2024-04-11 | $227.00 | $229.56 | $226.81 | $229.36 | $229.36 | 2,272 |
2024-04-10 | $226.34 | $226.63 | $225.66 | $226.63 | $226.63 | 1,140 |
2024-04-09 | $226.77 | $227.85 | $226.77 | $227.85 | $227.85 | 607 |
2024-04-08 | $228.61 | $228.61 | $228.28 | $228.28 | $228.28 | 766 |
2024-04-05 | $227.25 | $228.66 | $227.25 | $228.66 | $228.66 | 673 |
2024-04-04 | $230.32 | $230.32 | $225.55 | $225.55 | $225.55 | 711 |
2024-04-03 | $227.16 | $229.25 | $227.16 | $228.67 | $228.67 | 14,277 |
2024-04-02 | $227.22 | $228.05 | $226.70 | $228.05 | $228.05 | 1,794 |
2024-04-01 | $229.48 | $229.75 | $229.12 | $229.75 | $229.75 | 607 |
2024-03-28 | $229.63 | $229.95 | $229.63 | $229.95 | $229.95 | 3,749 |
2024-03-27 | $228.41 | $229.73 | $228.41 | $229.73 | $229.73 | 931 |
2024-03-26 | $228.84 | $228.84 | $228.84 | $228.84 | $228.84 | 736 |
2024-03-25 | $230.22 | $230.23 | $229.62 | $229.62 | $229.62 | 818 |
2024-03-22 | $230.32 | $230.64 | $230.32 | $230.64 | $230.64 | 629 |
2024-03-21 | $230.33 | $230.33 | $230.33 | $230.33 | $230.33 | 334 |
2024-03-20 | $229.00 | $229.00 | $229.00 | $229.00 | $229.00 | 579 |
2024-03-19 | $226.74 | $226.74 | $226.74 | $226.74 | $226.74 | 325 |
2024-03-18 | $225.65 | $225.65 | $225.35 | $225.35 | $225.35 | 542 |
2024-03-15 | $224.13 | $224.40 | $224.06 | $224.06 | $223.62 | 1,023 |
2024-03-14 | $226.23 | $226.23 | $225.31 | $226.03 | $225.58 | 892 |
2024-03-13 | $227.36 | $227.36 | $226.69 | $226.69 | $226.23 | 281 |
2024-03-12 | $225.23 | $227.63 | $225.23 | $227.63 | $227.17 | 416 |
2024-03-11 | $223.55 | $223.55 | $223.55 | $223.55 | $223.11 | 404 |
2024-03-08 | $228.46 | $228.46 | $225.06 | $225.06 | $225.06 | 1,570 |
2024-03-07 | $226.28 | $227.67 | $226.28 | $227.60 | $227.60 | 1,867 |
2024-03-06 | $225.46 | $225.46 | $224.50 | $224.50 | $224.50 | 3,006 |
2024-03-05 | $222.16 | $223.06 | $222.16 | $223.06 | $223.06 | 755 |
2024-03-04 | $226.67 | $226.83 | $225.91 | $225.91 | $225.91 | 2,346 |
2024-03-01 | $223.73 | $226.28 | $223.73 | $226.24 | $226.24 | 1,553 |
2024-02-29 | $222.95 | $223.73 | $222.95 | $223.73 | $223.73 | 312 |
2024-02-28 | $221.58 | $221.58 | $221.47 | $221.47 | $221.47 | 532 |
2024-02-27 | $221.53 | $222.24 | $221.53 | $222.24 | $222.24 | 484 |
2024-02-26 | $222.92 | $222.92 | $222.03 | $222.03 | $222.03 | 5,321 |
2024-02-23 | $223.62 | $223.62 | $222.49 | $222.53 | $222.53 | 1,255 |
2024-02-22 | $220.30 | $222.52 | $220.30 | $222.52 | $222.52 | 5,296 |
2024-02-21 | $215.22 | $215.74 | $215.17 | $215.74 | $215.74 | 940 |
2024-02-20 | $217.13 | $217.13 | $214.87 | $215.86 | $215.86 | 3,057 |
2024-02-16 | $218.61 | $219.59 | $218.08 | $218.08 | $218.08 | 1,185 |
2024-02-15 | $218.85 | $219.49 | $218.80 | $219.48 | $219.48 | 2,375 |
2024-02-14 | $217.93 | $218.84 | $217.41 | $218.81 | $218.81 | 7,515 |
2024-02-13 | $215.98 | $216.16 | $215.86 | $215.86 | $215.86 | 941 |
2024-02-12 | $220.02 | $220.02 | $218.99 | $218.99 | $218.99 | 646 |
2024-02-09 | $218.62 | $219.79 | $218.52 | $219.79 | $219.79 | 1,277 |
2024-02-08 | $217.58 | $217.82 | $217.58 | $217.58 | $217.58 | 999 |
2024-02-07 | $217.02 | $217.25 | $216.95 | $217.25 | $217.25 | 1,114 |
2024-02-06 | $214.24 | $214.64 | $213.89 | $214.64 | $214.64 | 1,253 |
2024-02-05 | $214.96 | $215.15 | $214.08 | $215.15 | $215.15 | 1,992 |
2024-02-02 | $213.50 | $214.87 | $213.50 | $214.87 | $214.87 | 896 |
2024-02-01 | $209.16 | $210.83 | $209.16 | $210.83 | $210.83 | 21,805 |
2024-01-31 | $210.25 | $210.25 | $208.19 | $208.19 | $208.19 | 1,930 |
2024-01-30 | $212.65 | $212.65 | $211.97 | $211.97 | $211.97 | 1,029 |
2024-01-29 | $210.94 | $212.35 | $210.94 | $212.35 | $212.35 | 791 |
2024-01-26 | $210.20 | $210.20 | $210.20 | $210.20 | $210.20 | 384 |
2024-01-25 | $210.59 | $210.67 | $210.59 | $210.67 | $210.67 | 501 |
2024-01-24 | $210.52 | $210.52 | $210.01 | $210.01 | $210.01 | 619 |
2024-01-23 | $208.86 | $209.16 | $208.86 | $209.16 | $209.16 | 451 |
2024-01-22 | $209.19 | $209.36 | $208.55 | $208.55 | $208.55 | 1,943 |
2024-01-19 | $205.18 | $208.00 | $205.18 | $207.99 | $207.99 | 1,092 |
2024-01-18 | $203.55 | $204.91 | $203.55 | $204.91 | $204.91 | 600 |
2024-01-17 | $201.52 | $202.34 | $201.52 | $202.34 | $202.34 | 580 |
2024-01-16 | $203.19 | $203.51 | $203.11 | $203.51 | $203.51 | 773 |
2024-01-12 | $203.89 | $203.94 | $203.89 | $203.94 | $203.94 | 505 |
2024-01-11 | $203.55 | $203.55 | $203.55 | $203.55 | $203.55 | 298 |
2024-01-10 | $201.63 | $203.27 | $201.63 | $203.09 | $203.09 | 645 |
2024-01-09 | $201.45 | $201.45 | $201.45 | $201.45 | $201.45 | 242 |
2024-01-08 | $198.51 | $201.21 | $198.51 | $201.21 | $201.21 | 802 |
2024-01-05 | $198.71 | $198.71 | $197.61 | $197.61 | $197.61 | 425 |
2024-01-04 | $198.05 | $198.26 | $197.12 | $197.12 | $197.12 | 4,588 |
2024-01-03 | $198.73 | $198.73 | $197.99 | $197.99 | $197.99 | 1,403 |
2024-01-02 | $201.13 | $201.13 | $198.83 | $199.68 | $199.68 | 15,105 |
2023-12-29 | $202.87 | $202.87 | $202.10 | $202.10 | $202.10 | 870 |
2023-12-28 | $202.88 | $203.08 | $202.76 | $202.76 | $202.76 | 1,400 |
2023-12-27 | $202.95 | $202.95 | $202.60 | $202.60 | $202.60 | 532 |
2023-12-26 | $202.50 | $202.50 | $202.50 | $202.50 | $202.50 | 369 |
2023-12-22 | $202.16 | $202.16 | $201.65 | $201.65 | $201.65 | 575 |
2023-12-21 | $200.11 | $201.42 | $200.11 | $201.42 | $201.42 | 362 |
2023-12-20 | $199.41 | $199.41 | $199.41 | $199.41 | $199.41 | 502 |
2023-12-19 | $201.31 | $201.90 | $201.31 | $201.90 | $201.90 | 2,937 |
2023-12-18 | $200.89 | $201.25 | $200.89 | $201.02 | $201.02 | 870 |
2023-12-15 | $198.97 | $200.19 | $198.97 | $200.15 | $199.68 | 655 |
2023-12-14 | $199.40 | $199.40 | $199.25 | $199.25 | $198.78 | 714 |
2023-12-13 | $197.49 | $198.89 | $197.49 | $198.89 | $198.42 | 1,076 |
2023-12-12 | $196.06 | $196.84 | $196.06 | $196.84 | $196.38 | 648 |
2023-12-11 | $194.71 | $195.84 | $194.71 | $195.84 | $195.39 | 747 |
2023-12-08 | $194.88 | $194.88 | $194.86 | $194.86 | $194.41 | 5,612 |
2023-12-07 | $193.26 | $194.04 | $193.26 | $193.96 | $193.51 | 1,262 |
2023-12-06 | $192.41 | $192.41 | $191.53 | $191.53 | $191.08 | 1,998 |
2023-12-05 | $192.40 | $192.90 | $192.40 | $192.90 | $192.45 | 882 |
2023-12-04 | $192.49 | $192.90 | $192.49 | $192.90 | $192.45 | 3,485 |
2023-12-01 | $193.12 | $194.37 | $193.12 | $194.37 | $194.37 | 2,689 |
2023-11-30 | $192.47 | $193.50 | $192.47 | $193.50 | $193.50 | 438 |
2023-11-29 | $194.33 | $194.33 | $193.26 | $193.26 | $193.26 | 528 |
2023-11-28 | $193.98 | $193.98 | $193.33 | $193.65 | $193.65 | 841 |
2023-11-27 | $193.56 | $193.71 | $193.56 | $193.71 | $193.71 | 1,017 |
2023-11-24 | $193.85 | $193.85 | $193.85 | $193.85 | $193.85 | 130 |
2023-11-22 | $194.21 | $194.21 | $194.11 | $194.11 | $194.11 | 269 |
2023-11-21 | $192.91 | $193.23 | $192.91 | $193.23 | $193.23 | 786 |
2023-11-20 | $193.53 | $194.35 | $193.53 | $193.94 | $193.94 | 1,002 |
2023-11-17 | $192.10 | $192.10 | $192.10 | $192.10 | $192.10 | 189 |
2023-11-16 | $191.29 | $191.90 | $191.29 | $191.90 | $191.90 | 355 |
2023-11-15 | $191.76 | $192.35 | $191.29 | $191.37 | $191.37 | 970 |
2023-11-14 | $190.65 | $191.99 | $190.65 | $191.56 | $191.56 | 3,797 |
2023-11-13 | $187.17 | $188.38 | $187.17 | $188.13 | $188.13 | 1,521 |
2023-11-10 | $188.36 | $188.38 | $188.00 | $188.02 | $188.02 | 800 |
2023-11-09 | $184.61 | $184.61 | $184.61 | $184.61 | $184.61 | 510 |
2023-11-08 | $185.92 | $185.96 | $185.23 | $185.96 | $185.96 | 2,691 |
2023-11-07 | $184.24 | $186.00 | $184.24 | $186.00 | $186.00 | 13,247 |
2023-11-06 | $184.15 | $185.54 | $184.15 | $185.54 | $185.54 | 7,154 |
2023-11-03 | $182.79 | $184.18 | $182.79 | $183.64 | $183.64 | 2,429 |
2023-11-02 | $180.53 | $181.69 | $180.53 | $181.69 | $181.69 | 2,551 |
2023-11-01 | $176.74 | $178.56 | $176.74 | $178.56 | $178.56 | 11,390 |
2023-10-31 | $174.54 | $175.88 | $174.54 | $175.81 | $175.81 | 4,359 |
2023-10-30 | $174.24 | $175.20 | $174.24 | $175.10 | $175.10 | 1,264 |
2023-10-27 | $173.34 | $173.56 | $172.61 | $172.61 | $172.61 | 1,572 |
2023-10-26 | $172.67 | $173.82 | $172.67 | $172.78 | $172.78 | 2,675 |
2023-10-25 | $177.36 | $177.36 | $175.45 | $175.53 | $175.53 | 2,930 |
2023-10-24 | $178.86 | $179.17 | $178.06 | $179.06 | $179.06 | 3,237 |
2023-10-23 | $178.54 | $178.54 | $177.41 | $177.41 | $177.41 | 2,705 |
2023-10-20 | $177.70 | $177.70 | $177.24 | $177.24 | $177.24 | 1,255 |
2023-10-19 | $179.36 | $179.53 | $179.36 | $179.53 | $179.53 | 1,576 |
2023-10-18 | $181.83 | $181.83 | $180.40 | $180.92 | $180.92 | 943 |
2023-10-17 | $183.54 | $183.54 | $182.76 | $183.20 | $183.20 | 812 |
2023-10-16 | $183.60 | $183.60 | $183.60 | $183.60 | $183.60 | 276 |
2023-10-13 | $182.27 | $182.27 | $181.43 | $181.43 | $181.43 | 742 |
2023-10-12 | $184.03 | $184.03 | $182.90 | $182.90 | $182.90 | 831 |
2023-10-11 | $183.85 | $183.85 | $183.85 | $183.85 | $183.85 | 394 |
2023-10-10 | $183.33 | $183.44 | $182.78 | $182.78 | $182.78 | 3,425 |
2023-10-09 | $180.75 | $181.91 | $180.75 | $181.91 | $181.91 | 325 |
2023-10-06 | $179.29 | $181.00 | $179.29 | $181.00 | $181.00 | 1,376 |
2023-10-05 | $178.42 | $178.42 | $178.42 | $178.42 | $178.42 | 469 |
2023-10-04 | $177.50 | $178.53 | $177.50 | $178.53 | $178.53 | 386 |
2023-10-03 | $178.18 | $178.18 | $176.69 | $177.32 | $177.32 | 1,668 |
2023-10-02 | $179.57 | $179.85 | $178.40 | $179.51 | $179.51 | 4,326 |
2023-09-29 | $180.83 | $180.83 | $179.20 | $179.20 | $179.20 | 1,589 |
2023-09-28 | $179.62 | $179.97 | $179.62 | $179.97 | $179.97 | 7,245 |
2023-09-27 | $178.88 | $178.88 | $178.52 | $178.60 | $178.60 | 961 |
2023-09-26 | $179.54 | $179.54 | $178.05 | $178.31 | $178.31 | 1,137 |
2023-09-25 | $179.87 | $180.70 | $179.87 | $180.70 | $180.70 | 631 |
2023-09-22 | $180.73 | $181.30 | $180.12 | $180.12 | $180.12 | 1,113 |
2023-09-21 | $180.77 | $180.77 | $180.24 | $180.24 | $180.24 | 1,019 |
2023-09-20 | $185.65 | $186.88 | $183.30 | $183.31 | $183.31 | 43,220 |
2023-09-19 | $184.92 | $185.10 | $184.27 | $185.10 | $185.10 | 608 |
2023-09-18 | $185.72 | $185.72 | $185.24 | $185.24 | $185.24 | 5,271 |
2023-09-15 | $185.45 | $185.45 | $185.45 | $185.45 | $184.92 | 206 |
2023-09-14 | $188.05 | $188.16 | $187.60 | $188.16 | $187.62 | 342 |
2023-09-13 | $187.02 | $187.02 | $186.65 | $186.65 | $186.12 | 642 |
2023-09-12 | $187.40 | $187.40 | $186.66 | $186.66 | $186.12 | 393 |
2023-09-11 | $187.99 | $187.99 | $187.99 | $187.99 | $187.45 | 315 |
2023-09-08 | $187.31 | $187.31 | $186.98 | $186.98 | $186.44 | 259 |
2023-09-07 | $186.84 | $186.94 | $186.83 | $186.83 | $186.29 | 748 |
2023-09-06 | $187.77 | $187.78 | $187.71 | $187.71 | $187.17 | 628 |
2023-09-05 | $188.81 | $190.47 | $188.81 | $190.47 | $189.92 | 3,429 |
2023-09-01 | $190.36 | $190.36 | $189.54 | $189.87 | $189.33 | 8,398 |
2023-08-31 | $189.48 | $189.48 | $189.48 | $189.48 | $188.94 | 417 |
2023-08-30 | $189.25 | $189.56 | $188.81 | $189.30 | $188.76 | 6,438 |
2023-08-29 | $188.41 | $188.41 | $188.41 | $188.41 | $187.87 | 445 |
2023-08-28 | $185.01 | $185.51 | $185.01 | $185.51 | $184.98 | 441 |
2023-08-25 | $184.29 | $184.29 | $184.29 | $184.29 | $183.76 | 832 |
2023-08-24 | $184.21 | $184.33 | $183.36 | $183.36 | $182.83 | 2,150 |
2023-08-23 | $185.78 | $186.13 | $185.74 | $185.74 | $185.21 | 2,920 |
2023-08-22 | $183.54 | $183.54 | $183.54 | $183.54 | $183.01 | 306 |
2023-08-21 | $182.21 | $184.04 | $182.21 | $184.04 | $183.52 | 1,101 |
2023-08-18 | $181.98 | $182.06 | $181.98 | $182.06 | $182.06 | 148 |
2023-08-17 | $184.25 | $184.25 | $182.14 | $182.14 | $182.14 | 588 |
2023-08-16 | $185.05 | $185.05 | $183.82 | $183.82 | $183.82 | 1,326 |
2023-08-15 | $185.93 | $185.93 | $185.28 | $185.28 | $185.28 | 280 |
2023-08-14 | $184.54 | $186.79 | $184.54 | $186.79 | $186.79 | 715 |
2023-08-11 | $185.10 | $185.10 | $185.10 | $185.10 | $185.10 | 157 |
2023-08-10 | $187.89 | $187.89 | $185.63 | $185.63 | $185.63 | 1,295 |
2023-08-09 | $185.97 | $185.97 | $185.76 | $185.76 | $185.76 | 630 |
2023-08-08 | $187.35 | $187.44 | $187.35 | $187.44 | $187.44 | 1,149 |
2023-08-07 | $187.96 | $187.96 | $187.96 | $187.96 | $187.96 | 404 |
2023-08-04 | $186.27 | $186.27 | $186.27 | $186.27 | $186.27 | 136 |
2023-08-03 | $187.67 | $187.67 | $187.67 | $187.67 | $187.67 | 275 |
2023-08-02 | $189.24 | $189.24 | $188.10 | $188.10 | $188.10 | 11,255 |
2023-08-01 | $190.68 | $191.11 | $190.62 | $191.11 | $191.11 | 1,411 |
2023-07-31 | $191.44 | $191.44 | $190.95 | $190.95 | $190.95 | 727 |
2023-07-28 | $190.75 | $190.87 | $190.73 | $190.87 | $190.87 | 1,398 |
2023-07-27 | $188.76 | $188.76 | $188.76 | $188.76 | $188.76 | 506 |
2023-07-26 | $189.36 | $189.46 | $189.01 | $189.46 | $189.46 | 963 |
2023-07-25 | $190.44 | $190.63 | $190.24 | $190.24 | $190.24 | 1,850 |
2023-07-24 | $189.41 | $189.53 | $189.16 | $189.16 | $189.16 | 583 |
2023-07-21 | $189.26 | $189.62 | $188.82 | $188.82 | $188.82 | 1,259 |
2023-07-20 | $189.29 | $189.29 | $188.92 | $188.92 | $188.92 | 681 |
2023-07-19 | $190.57 | $190.57 | $189.75 | $190.00 | $190.00 | 8,576 |
2023-07-18 | $187.97 | $189.92 | $187.97 | $189.92 | $189.92 | 740 |
2023-07-17 | $187.97 | $188.61 | $187.97 | $188.61 | $188.61 | 501 |
2023-07-14 | $187.40 | $187.40 | $187.40 | $187.40 | $187.40 | 480 |
2023-07-13 | $187.50 | $187.99 | $187.35 | $187.99 | $187.99 | 2,994 |
2023-07-12 | $186.75 | $186.75 | $186.52 | $186.52 | $186.52 | 609 |
2023-07-11 | $184.39 | $184.99 | $184.29 | $184.99 | $184.99 | 1,121 |
2023-07-10 | $183.22 | $183.73 | $183.22 | $183.73 | $183.73 | 334 |
2023-07-07 | $184.43 | $184.43 | $182.83 | $182.83 | $182.83 | 3,269 |
2023-07-06 | $182.46 | $183.22 | $182.46 | $183.22 | $183.22 | 1,960 |
2023-07-05 | $185.00 | $185.00 | $184.63 | $184.63 | $184.63 | 3,307 |
2023-07-03 | $184.96 | $185.22 | $184.96 | $185.22 | $185.22 | 894 |
2023-06-30 | $185.52 | $185.52 | $185.52 | $185.52 | $185.52 | 291 |
2023-06-29 | $182.37 | $182.96 | $182.37 | $182.96 | $182.96 | 3,819 |
2023-06-28 | $181.92 | $181.92 | $181.78 | $181.78 | $181.78 | 661 |
2023-06-27 | $182.24 | $182.29 | $182.21 | $182.21 | $182.21 | 867 |
2023-06-26 | $180.49 | $180.49 | $180.02 | $180.02 | $180.02 | 737 |
2023-06-23 | $180.66 | $180.66 | $180.66 | $180.66 | $180.66 | 445 |
2023-06-22 | $181.91 | $181.91 | $181.91 | $181.91 | $181.91 | 131 |
2023-06-21 | $181.58 | $181.87 | $181.58 | $181.65 | $181.65 | 1,189 |
2023-06-20 | $182.60 | $182.60 | $181.55 | $182.34 | $182.34 | 1,711 |
2023-06-16 | $185.71 | $185.71 | $183.84 | $183.84 | $183.18 | 1,213 |
2023-06-15 | $182.43 | $184.98 | $182.43 | $184.48 | $183.81 | 1,512 |
2023-06-14 | $182.45 | $183.19 | $182.20 | $182.20 | $181.55 | 1,890 |
2023-06-13 | $181.55 | $182.03 | $181.55 | $181.93 | $181.27 | 1,852 |
2023-06-12 | $179.88 | $180.70 | $179.88 | $180.58 | $179.92 | 1,189 |
2023-06-09 | $178.96 | $178.96 | $178.96 | $178.96 | $178.96 | 336 |
2023-06-08 | $178.42 | $178.73 | $178.42 | $178.73 | $178.73 | 568 |
2023-06-07 | $178.09 | $178.09 | $177.63 | $177.63 | $177.63 | 820 |
2023-06-06 | $177.94 | $178.34 | $177.94 | $178.25 | $178.25 | 3,469 |
2023-06-05 | $178.84 | $178.84 | $177.73 | $177.73 | $177.73 | 1,317 |
2023-06-02 | $177.60 | $178.56 | $177.60 | $178.34 | $178.34 | 1,110 |
2023-06-01 | $174.87 | $176.41 | $174.87 | $175.62 | $175.62 | 5,476 |
2023-05-31 | $173.95 | $174.57 | $173.93 | $173.95 | $173.95 | 1,199 |
2023-05-30 | $176.51 | $176.73 | $175.26 | $175.26 | $175.26 | 1,436 |
2023-05-26 | $174.41 | $175.75 | $174.41 | $175.47 | $175.47 | 1,742 |
2023-05-25 | $173.56 | $173.75 | $173.26 | $173.26 | $173.26 | 1,025 |
2023-05-24 | $170.35 | $170.57 | $170.35 | $170.57 | $170.57 | 750 |
2023-05-23 | $171.87 | $171.87 | $171.87 | $171.87 | $171.87 | 365 |
2023-05-22 | $174.38 | $174.38 | $173.85 | $173.85 | $173.85 | 1,753 |
2023-05-19 | $175.13 | $175.13 | $173.91 | $174.28 | $174.28 | 2,430 |
2023-05-18 | $172.92 | $174.63 | $172.92 | $174.63 | $174.63 | 2,610 |
2023-05-17 | $171.29 | $173.00 | $171.29 | $172.63 | $172.63 | 1,200 |
2023-05-16 | $171.40 | $171.64 | $170.39 | $170.41 | $170.41 | 2,378 |
2023-05-15 | $170.97 | $172.17 | $170.97 | $171.90 | $171.90 | 946 |
2023-05-12 | $171.26 | $171.32 | $171.26 | $171.32 | $171.32 | 923 |
2023-05-11 | $171.18 | $171.44 | $170.76 | $171.44 | $171.44 | 2,782 |
2023-05-10 | $172.30 | $172.51 | $170.65 | $171.81 | $171.81 | 1,096 |
2023-05-09 | $171.24 | $171.65 | $171.18 | $171.18 | $171.18 | 3,602 |
2023-05-08 | $171.82 | $171.82 | $171.82 | $171.82 | $171.82 | 172 |
2023-05-05 | $172.13 | $172.13 | $171.66 | $171.66 | $171.66 | 1,235 |
2023-05-04 | $169.30 | $169.30 | $168.26 | $168.62 | $168.62 | 3,196 |
2023-05-03 | $170.09 | $170.10 | $169.94 | $169.96 | $169.96 | 2,231 |
2023-05-02 | $170.25 | $171.32 | $170.21 | $171.25 | $171.25 | 1,865 |
2023-05-01 | $173.48 | $173.70 | $173.18 | $173.28 | $173.28 | 17,298 |
2023-04-28 | $172.18 | $172.77 | $172.14 | $172.77 | $172.77 | 2,137 |
2023-04-27 | $171.22 | $171.25 | $171.22 | $171.25 | $171.25 | 765 |
2023-04-26 | $169.21 | $169.21 | $168.23 | $168.60 | $168.60 | 7,400 |
2023-04-25 | $171.01 | $171.01 | $169.19 | $169.19 | $169.19 | 11,619 |
2023-04-24 | $171.71 | $171.71 | $171.71 | $171.71 | $171.71 | 312 |
2023-04-21 | $170.98 | $171.61 | $170.98 | $171.51 | $171.51 | 39,034 |
2023-04-20 | $171.49 | $171.89 | $171.40 | $171.49 | $171.49 | 7,060 |
2023-04-19 | $171.74 | $172.05 | $171.74 | $171.98 | $171.98 | 872 |
2023-04-18 | $172.02 | $172.29 | $171.96 | $172.29 | $172.29 | 2,604 |
2023-04-17 | $171.21 | $172.02 | $171.21 | $172.02 | $172.02 | 1,370 |
2023-04-14 | $172.38 | $172.69 | $171.32 | $171.52 | $171.52 | 3,050 |
2023-04-13 | $171.11 | $172.91 | $170.96 | $172.58 | $172.58 | 9,665 |
2023-04-12 | $171.17 | $171.17 | $170.69 | $170.69 | $170.69 | 1,231 |
2023-04-11 | $170.62 | $170.97 | $170.62 | $170.68 | $170.68 | 3,393 |
2023-04-10 | $169.73 | $170.20 | $169.46 | $170.20 | $170.20 | 4,782 |
2023-04-06 | $169.93 | $169.93 | $169.30 | $169.65 | $169.65 | 2,909 |
2023-04-05 | $169.04 | $169.77 | $169.04 | $169.73 | $169.73 | 21,409 |
2023-04-04 | $170.21 | $170.21 | $168.81 | $169.01 | $169.01 | 1,448 |
2023-04-03 | $169.25 | $170.51 | $169.13 | $170.51 | $170.51 | 1,435 |
2023-03-31 | $167.79 | $168.94 | $167.79 | $168.94 | $168.94 | 1,257 |
2023-03-30 | $167.08 | $167.08 | $166.71 | $166.95 | $166.95 | 1,238 |
2023-03-29 | $165.69 | $166.21 | $165.69 | $166.21 | $166.21 | 766 |
2023-03-28 | $164.43 | $164.43 | $164.43 | $164.43 | $164.43 | 190 |
2023-03-27 | $164.59 | $164.85 | $164.34 | $164.34 | $164.34 | 970 |
2023-03-24 | $161.64 | $163.26 | $161.64 | $163.20 | $163.20 | 3,284 |
2023-03-23 | $163.53 | $163.53 | $162.33 | $162.33 | $162.33 | 1,309 |
2023-03-22 | $164.84 | $165.52 | $162.75 | $162.75 | $162.75 | 3,408 |
2023-03-21 | $165.02 | $165.39 | $164.23 | $165.19 | $165.19 | 4,354 |
2023-03-20 | $163.39 | $163.39 | $163.39 | $163.39 | $163.39 | 480 |
2023-03-17 | $161.99 | $162.32 | $161.59 | $161.92 | $161.24 | 1,047 |
2023-03-16 | $162.91 | $164.42 | $162.85 | $164.17 | $163.48 | 2,352 |
2023-03-15 | $161.48 | $161.84 | $161.47 | $161.84 | $161.16 | 3,042 |
2023-03-14 | $164.91 | $165.13 | $164.18 | $164.18 | $163.49 | 914 |
2023-03-13 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 598 |
2023-03-10 | $164.72 | $164.72 | $162.60 | $162.75 | $162.75 | 2,042 |
2023-03-09 | $168.44 | $168.44 | $165.19 | $165.19 | $165.19 | 1,092 |
2023-03-08 | $167.91 | $168.06 | $167.21 | $167.84 | $167.84 | 1,771 |
2023-03-07 | $170.30 | $170.30 | $167.94 | $167.94 | $167.94 | 535 |
2023-03-06 | $170.89 | $170.89 | $170.27 | $170.44 | $170.44 | 2,460 |
2023-03-03 | $170.39 | $170.39 | $170.36 | $170.36 | $170.36 | 359 |
2023-03-02 | $166.23 | $168.37 | $166.23 | $168.37 | $168.37 | 3,137 |
2023-03-01 | $167.34 | $167.34 | $167.00 | $167.05 | $167.05 | 830 |
2023-02-28 | $167.73 | $168.24 | $167.48 | $167.48 | $167.48 | 7,654 |
2023-02-27 | $169.14 | $169.14 | $168.05 | $168.05 | $168.05 | 4,860 |
2023-02-24 | $167.78 | $167.78 | $167.78 | $167.78 | $167.78 | 352 |
2023-02-23 | $167.89 | $169.01 | $167.89 | $169.01 | $169.01 | 82,479 |
2023-02-22 | $168.24 | $168.24 | $168.24 | $168.24 | $168.24 | 219 |
2023-02-21 | $169.79 | $170.03 | $168.77 | $168.77 | $168.77 | 934 |
2023-02-17 | $170.65 | $171.50 | $170.65 | $171.50 | $171.50 | 556 |
2023-02-16 | $172.86 | $172.86 | $171.68 | $171.68 | $171.68 | 699 |
2023-02-15 | $172.13 | $173.22 | $172.13 | $173.22 | $173.22 | 1,534 |
2023-02-14 | $172.99 | $174.31 | $172.12 | $173.38 | $173.38 | 3,034 |
2023-02-13 | $173.47 | $173.62 | $173.42 | $173.62 | $173.62 | 794 |
2023-02-10 | $171.68 | $172.17 | $171.68 | $172.17 | $172.17 | 963 |
2023-02-09 | $173.16 | $173.16 | $170.65 | $170.65 | $170.65 | 971 |
2023-02-08 | $172.83 | $172.83 | $171.84 | $171.86 | $171.86 | 2,492 |
2023-02-07 | $171.35 | $173.34 | $171.35 | $173.32 | $173.32 | 1,378 |
2023-02-06 | $171.61 | $171.61 | $171.30 | $171.38 | $171.38 | 1,914 |
2023-02-03 | $172.98 | $172.98 | $171.70 | $172.15 | $172.15 | 1,445 |
2023-02-02 | $172.87 | $172.87 | $172.70 | $172.70 | $172.70 | 6,073 |
2023-02-01 | $171.56 | $173.24 | $171.56 | $173.24 | $173.24 | 1,011 |
2023-01-31 | $174.10 | $174.10 | $171.28 | $172.29 | $172.29 | 1,132 |
2023-01-30 | $170.76 | $170.76 | $170.12 | $170.12 | $170.12 | 737 |
2023-01-27 | $172.07 | $172.24 | $171.71 | $171.71 | $171.71 | 1,274 |
2023-01-26 | $172.12 | $172.29 | $172.12 | $172.29 | $172.29 | 898 |
2023-01-25 | $169.30 | $170.77 | $169.10 | $170.77 | $170.77 | 943 |
2023-01-24 | $170.43 | $170.92 | $170.39 | $170.84 | $170.84 | 2,985 |
2023-01-23 | $170.83 | $171.03 | $170.14 | $170.63 | $170.63 | 5,395 |
2023-01-20 | $167.03 | $169.45 | $167.03 | $169.45 | $169.45 | 7,946 |
2023-01-19 | $167.41 | $167.94 | $167.36 | $167.38 | $167.38 | 9,092 |
2023-01-18 | $171.52 | $171.61 | $168.23 | $168.23 | $168.23 | 11,180 |
2023-01-17 | $171.80 | $171.80 | $171.00 | $171.00 | $171.00 | 1,292 |
2023-01-13 | $170.23 | $171.48 | $170.23 | $171.48 | $171.48 | 1,027 |
2023-01-12 | $170.59 | $171.42 | $170.58 | $170.93 | $170.93 | 3,755 |
2023-01-11 | $169.48 | $170.49 | $169.48 | $170.49 | $170.49 | 4,460 |
2023-01-10 | $168.29 | $168.88 | $168.18 | $168.88 | $168.88 | 2,525 |
2023-01-09 | $169.71 | $170.33 | $167.96 | $167.97 | $167.97 | 3,253 |
2023-01-06 | $167.41 | $169.24 | $167.41 | $168.82 | $168.82 | 2,695 |
2023-01-05 | $165.66 | $165.76 | $163.96 | $163.96 | $163.96 | 5,058 |
2023-01-04 | $166.58 | $167.19 | $166.51 | $166.51 | $166.51 | 2,548 |
2023-01-03 | $167.50 | $167.61 | $165.25 | $165.91 | $165.91 | 2,207 |
2022-12-30 | $166.89 | $167.16 | $165.75 | $167.16 | $167.16 | 3,713 |
2022-12-29 | $167.67 | $167.67 | $167.66 | $167.66 | $167.66 | 588 |
2022-12-28 | $167.15 | $167.15 | $165.56 | $165.56 | $165.56 | 554 |
2022-12-27 | $168.22 | $170.00 | $167.05 | $167.46 | $167.46 | 10,700 |
2022-12-23 | $165.83 | $167.61 | $165.83 | $167.61 | $167.61 | 433 |
2022-12-22 | $166.98 | $166.98 | $164.34 | $166.40 | $166.40 | 1,781 |
2022-12-21 | $167.78 | $168.59 | $167.78 | $168.17 | $168.17 | 2,105 |
2022-12-20 | $166.28 | $166.37 | $165.77 | $166.04 | $166.04 | 3,382 |
2022-12-19 | $167.03 | $167.29 | $165.81 | $165.81 | $165.81 | 2,970 |
2022-12-16 | $168.31 | $168.31 | $167.95 | $167.95 | $167.10 | 292 |
2022-12-15 | $170.49 | $170.49 | $168.62 | $169.34 | $168.48 | 6,272 |
2022-12-14 | $174.49 | $174.90 | $171.90 | $172.78 | $171.91 | 3,012 |
2022-12-13 | $176.32 | $176.32 | $172.92 | $173.67 | $172.79 | 3,402 |
2022-12-12 | $171.34 | $172.76 | $171.25 | $172.76 | $171.89 | 3,329 |
2022-12-09 | $172.55 | $172.55 | $170.90 | $170.90 | $170.04 | 865 |
2022-12-08 | $172.49 | $172.58 | $172.01 | $172.01 | $171.14 | 1,214 |
2022-12-07 | $171.41 | $171.41 | $171.15 | $171.15 | $170.29 | 1,431 |
2022-12-06 | $174.16 | $174.16 | $171.17 | $171.17 | $170.31 | 17,119 |
2022-12-05 | $174.99 | $174.99 | $173.55 | $173.55 | $172.68 | 846 |
2022-12-02 | $176.09 | $176.25 | $175.42 | $176.25 | $176.25 | 1,166 |
2022-12-01 | $176.09 | $176.20 | $175.96 | $176.20 | $176.20 | 886 |
2022-11-30 | $171.80 | $176.28 | $171.58 | $176.28 | $176.28 | 1,692 |
2022-11-29 | $172.57 | $172.57 | $171.83 | $172.25 | $172.25 | 1,975 |
2022-11-28 | $172.44 | $172.54 | $172.44 | $172.54 | $172.54 | 915 |
2022-11-25 | $175.05 | $175.34 | $175.03 | $175.03 | $175.03 | 724 |
2022-11-23 | $175.15 | $175.16 | $174.77 | $174.94 | $174.94 | 1,687 |
2022-11-22 | $173.50 | $174.48 | $173.50 | $174.48 | $174.48 | 1,708 |
2022-11-21 | $172.15 | $172.24 | $171.35 | $172.24 | $172.24 | 531 |
2022-11-18 | $172.41 | $172.41 | $172.38 | $172.38 | $172.38 | 431 |
2022-11-17 | $170.87 | $171.43 | $170.87 | $171.42 | $171.42 | 34,481 |
2022-11-16 | $171.98 | $171.98 | $171.37 | $171.37 | $171.37 | 1,269 |
2022-11-15 | $171.06 | $172.21 | $171.06 | $172.02 | $172.02 | 1,047 |
2022-11-14 | $172.07 | $172.62 | $171.06 | $171.06 | $171.06 | 1,527 |
2022-11-11 | $172.09 | $172.09 | $171.91 | $171.91 | $171.91 | 228 |
2022-11-10 | $170.48 | $171.70 | $170.48 | $171.70 | $171.70 | 765 |
2022-11-09 | $167.24 | $167.24 | $164.79 | $164.79 | $164.79 | 708 |
2022-11-08 | $168.89 | $168.89 | $167.89 | $168.18 | $168.18 | 511 |
2022-11-07 | $167.15 | $167.15 | $167.15 | $167.15 | $167.15 | 568 |
2022-11-04 | $165.39 | $165.76 | $165.39 | $165.76 | $165.76 | 2,169 |
2022-11-03 | $164.37 | $165.23 | $164.22 | $164.22 | $164.22 | 393 |
2022-11-02 | $167.95 | $169.70 | $165.43 | $165.43 | $165.43 | 10,962 |
2022-11-01 | $169.58 | $169.58 | $169.02 | $169.02 | $169.02 | 1,424 |
2022-10-31 | $169.38 | $169.38 | $169.20 | $169.20 | $169.20 | 307 |
2022-10-28 | $167.96 | $169.96 | $167.96 | $169.96 | $169.96 | 421 |
2022-10-27 | $166.31 | $167.11 | $165.69 | $165.69 | $165.69 | 1,292 |
2022-10-26 | $167.06 | $167.06 | $166.20 | $166.20 | $166.20 | 1,766 |
2022-10-25 | $165.52 | $166.09 | $165.43 | $166.09 | $166.09 | 1,134 |
2022-10-24 | $163.41 | $164.33 | $163.41 | $164.07 | $164.07 | 2,872 |
2022-10-21 | $160.83 | $162.10 | $160.83 | $162.10 | $162.10 | 1,348 |
2022-10-20 | $158.58 | $158.58 | $158.58 | $158.58 | $158.58 | 61 |
2022-10-19 | $159.70 | $159.74 | $159.18 | $159.74 | $159.74 | 606 |
2022-10-18 | $161.84 | $161.84 | $160.41 | $160.41 | $160.41 | 851 |
2022-10-17 | $158.95 | $158.95 | $158.86 | $158.86 | $158.86 | 346 |
2022-10-14 | $159.56 | $159.56 | $155.46 | $155.46 | $155.46 | 2,543 |
2022-10-13 | $152.10 | $159.46 | $152.10 | $159.10 | $159.10 | 1,916 |
2022-10-12 | $155.97 | $155.97 | $155.00 | $155.00 | $155.00 | 505 |
2022-10-11 | $156.69 | $157.17 | $155.54 | $155.56 | $155.56 | 519 |
2022-10-10 | $156.45 | $156.45 | $156.13 | $156.13 | $156.13 | 413 |
2022-10-07 | $157.14 | $157.14 | $156.72 | $156.84 | $156.84 | 392 |
2022-10-06 | $161.89 | $161.89 | $160.74 | $160.75 | $160.75 | 465 |
2022-10-05 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 334 |
2022-10-04 | $161.91 | $162.48 | $161.91 | $162.46 | $162.46 | 2,447 |
2022-10-03 | $157.39 | $158.30 | $157.39 | $158.07 | $158.07 | 841 |
2022-09-30 | $156.40 | $157.38 | $154.35 | $154.35 | $154.35 | 3,344 |
2022-09-29 | $155.82 | $156.35 | $155.68 | $156.35 | $156.35 | 7,364 |
2022-09-28 | $157.41 | $159.92 | $157.41 | $159.60 | $159.60 | 796 |
2022-09-27 | $157.30 | $157.30 | $156.50 | $156.50 | $156.50 | 1,511 |
2022-09-26 | $156.48 | $156.91 | $156.48 | $156.91 | $156.91 | 448 |
2022-09-23 | $158.24 | $158.24 | $157.67 | $158.16 | $158.16 | 1,449 |
2022-09-22 | $162.03 | $162.03 | $161.27 | $161.68 | $161.68 | 1,654 |
2022-09-21 | $165.91 | $166.18 | $162.65 | $162.65 | $162.65 | 2,358 |
2022-09-20 | $165.21 | $165.28 | $164.06 | $164.88 | $164.88 | 2,002 |
2022-09-19 | $164.93 | $166.28 | $164.93 | $166.28 | $166.28 | 313 |
2022-09-16 | $165.59 | $166.11 | $164.77 | $166.06 | $165.31 | 3,545 |
2022-09-15 | $167.81 | $167.81 | $167.15 | $167.15 | $166.39 | 624 |
2022-09-14 | $169.08 | $169.08 | $168.56 | $168.56 | $167.79 | 807 |
2022-09-13 | $168.43 | $168.43 | $167.75 | $167.97 | $167.97 | 486 |
2022-09-12 | $174.55 | $174.55 | $173.92 | $174.29 | $174.29 | 996 |
2022-09-09 | $171.85 | $172.83 | $171.85 | $172.69 | $172.69 | 445 |
2022-09-08 | $168.93 | $170.21 | $168.81 | $170.21 | $170.21 | 2,059 |
2022-09-07 | $169.17 | $169.65 | $168.98 | $169.18 | $169.18 | 8,295 |
2022-09-06 | $167.29 | $167.29 | $166.50 | $166.64 | $166.64 | 4,700 |
2022-09-02 | $170.88 | $170.88 | $167.12 | $167.12 | $167.12 | 917 |
2022-09-01 | $167.27 | $168.64 | $166.78 | $168.64 | $168.64 | 4,318 |
2022-08-31 | $169.55 | $170.05 | $168.60 | $168.60 | $168.60 | 2,429 |
2022-08-30 | $170.00 | $170.00 | $169.43 | $169.56 | $169.56 | 1,396 |
2022-08-29 | $171.43 | $172.34 | $171.43 | $172.05 | $172.05 | 374 |
2022-08-26 | $175.63 | $175.63 | $172.88 | $172.88 | $172.88 | 1,163 |
2022-08-25 | $176.46 | $177.54 | $176.46 | $177.54 | $177.54 | 382 |
2022-08-24 | $175.75 | $175.75 | $175.75 | $175.75 | $175.75 | 877 |
2022-08-23 | $175.44 | $175.44 | $175.26 | $175.26 | $175.26 | 979 |
2022-08-22 | $176.64 | $176.64 | $175.32 | $175.32 | $175.32 | 815 |
2022-08-19 | $178.28 | $178.45 | $178.28 | $178.38 | $178.38 | 395 |
2022-08-18 | $179.48 | $179.99 | $179.03 | $179.69 | $179.69 | 1,188 |
2022-08-17 | $178.86 | $179.91 | $178.86 | $179.15 | $179.15 | 1,850 |
2022-08-16 | $179.38 | $180.12 | $179.31 | $179.80 | $179.80 | 2,197 |
2022-08-15 | $178.01 | $179.43 | $178.01 | $179.38 | $179.38 | 247 |
2022-08-12 | $176.42 | $178.65 | $176.39 | $178.65 | $178.65 | 1,025 |
2022-08-11 | $177.31 | $177.31 | $175.85 | $175.93 | $175.93 | 1,179 |
2022-08-10 | $175.44 | $175.76 | $175.32 | $175.76 | $175.76 | 1,058 |
2022-08-09 | $173.46 | $173.46 | $172.95 | $172.95 | $172.95 | 323 |
2022-08-08 | $174.24 | $174.46 | $173.03 | $173.03 | $173.03 | 901 |
2022-08-05 | $172.19 | $173.09 | $172.19 | $173.09 | $173.09 | 5,081 |
2022-08-04 | $173.10 | $173.18 | $172.92 | $172.92 | $172.92 | 2,233 |
2022-08-03 | $173.60 | $173.60 | $173.54 | $173.54 | $173.54 | 580 |
2022-08-02 | $172.82 | $173.75 | $171.99 | $171.99 | $171.99 | 709 |
2022-08-01 | $173.35 | $173.35 | $173.03 | $173.03 | $173.03 | 643 |
2022-07-29 | $172.13 | $173.85 | $172.13 | $173.85 | $173.85 | 726 |
2022-07-28 | $171.56 | $171.56 | $171.56 | $171.56 | $171.56 | 190 |
2022-07-27 | $167.31 | $169.69 | $167.31 | $169.69 | $169.69 | 676 |
2022-07-26 | $166.94 | $167.01 | $166.30 | $166.30 | $166.30 | 773 |
2022-07-25 | $166.71 | $167.31 | $166.65 | $167.31 | $167.31 | 3,114 |
2022-07-22 | $166.35 | $166.35 | $166.35 | $166.35 | $166.35 | 515 |
2022-07-21 | $165.99 | $167.16 | $165.25 | $167.16 | $167.16 | 1,160 |
2022-07-20 | $166.59 | $166.59 | $165.76 | $166.11 | $166.11 | 469 |
2022-07-19 | $163.32 | $165.22 | $163.32 | $165.22 | $165.22 | 1,963 |
2022-07-18 | $164.07 | $164.29 | $161.48 | $161.48 | $161.48 | 5,760 |
2022-07-15 | $162.99 | $163.38 | $162.56 | $163.38 | $163.38 | 1,131 |
2022-07-14 | $157.89 | $160.86 | $157.89 | $160.86 | $160.86 | 248 |
2022-07-13 | $161.80 | $161.80 | $161.25 | $161.25 | $161.25 | 715 |
2022-07-12 | $163.57 | $163.57 | $161.67 | $161.67 | $161.67 | 469 |
2022-07-11 | $163.93 | $163.93 | $163.36 | $163.36 | $163.36 | 447 |
2022-07-08 | $164.71 | $165.89 | $164.71 | $165.44 | $165.44 | 1,258 |
2022-07-07 | $164.24 | $165.05 | $164.24 | $165.05 | $165.05 | 1,428 |
2022-07-06 | $161.97 | $162.38 | $161.70 | $162.38 | $162.38 | 926 |
2022-07-05 | $161.63 | $161.63 | $161.63 | $161.63 | $161.63 | 95 |
2022-07-01 | $161.25 | $161.87 | $161.25 | $161.87 | $161.87 | 423 |
2022-06-30 | $160.24 | $160.36 | $160.12 | $160.12 | $160.12 | 1,715 |
2022-06-29 | $162.37 | $162.37 | $161.86 | $161.86 | $161.86 | 589 |
2022-06-28 | $164.30 | $164.31 | $162.22 | $162.22 | $162.22 | 1,313 |
2022-06-27 | $165.23 | $165.23 | $164.95 | $164.95 | $164.95 | 346 |
2022-06-24 | $162.00 | $164.90 | $162.00 | $164.90 | $164.90 | 3,069 |
2022-06-23 | $160.20 | $160.43 | $160.07 | $160.43 | $160.43 | 813 |
2022-06-22 | $159.36 | $160.25 | $159.36 | $159.67 | $159.67 | 1,193 |
2022-06-21 | $159.60 | $159.88 | $159.35 | $159.88 | $159.88 | 2,778 |
2022-06-17 | $155.79 | $156.75 | $155.79 | $156.15 | $155.51 | 1,720 |
2022-06-16 | $158.22 | $158.22 | $155.84 | $155.84 | $155.20 | 1,347 |
2022-06-15 | $161.00 | $162.09 | $160.97 | $161.59 | $160.93 | 1,239 |
2022-06-14 | $159.97 | $160.11 | $159.35 | $159.50 | $158.85 | 1,759 |
2022-06-13 | $161.36 | $161.82 | $159.48 | $159.77 | $159.12 | 9,722 |
2022-06-10 | $168.34 | $168.34 | $166.36 | $166.64 | $165.96 | 1,044 |
2022-06-09 | $174.00 | $174.00 | $171.09 | $171.09 | $170.39 | 536 |
2022-06-08 | $174.93 | $174.93 | $174.93 | $174.93 | $174.22 | 3,654 |
2022-06-07 | $173.35 | $176.88 | $173.35 | $176.88 | $176.15 | 715 |
2022-06-06 | $174.84 | $174.84 | $174.84 | $174.84 | $174.12 | 1,041 |
2022-06-03 | $174.21 | $174.28 | $174.07 | $174.28 | $173.56 | 1,267 |
2022-06-02 | $174.03 | $177.03 | $173.38 | $177.03 | $176.31 | 1,156 |
2022-06-01 | $176.08 | $176.50 | $173.97 | $174.27 | $173.56 | 631 |
2022-05-31 | $174.99 | $175.23 | $174.99 | $175.14 | $174.42 | 810 |
2022-05-27 | $174.80 | $176.60 | $174.80 | $176.60 | $175.88 | 2,962 |
2022-05-26 | $171.89 | $172.10 | $171.89 | $172.10 | $171.40 | 246 |
2022-05-25 | $167.53 | $168.74 | $167.53 | $168.74 | $168.05 | 485 |
2022-05-24 | $165.24 | $167.63 | $165.24 | $166.94 | $166.26 | 1,195 |
2022-05-23 | $167.03 | $168.15 | $167.03 | $168.15 | $167.46 | 1,670 |
2022-05-20 | $162.79 | $164.93 | $162.01 | $164.93 | $164.26 | 1,047 |
2022-05-19 | $166.02 | $166.02 | $165.28 | $165.28 | $164.60 | 678 |
2022-05-18 | $168.15 | $168.15 | $166.13 | $166.13 | $165.45 | 1,064 |
2022-05-17 | $172.37 | $173.47 | $172.29 | $173.29 | $172.58 | 6,158 |
2022-05-16 | $169.35 | $171.72 | $169.35 | $169.99 | $169.30 | 726 |
2022-05-13 | $168.44 | $171.11 | $168.44 | $170.36 | $169.66 | 3,072 |
2022-05-12 | $165.09 | $166.00 | $165.09 | $166.00 | $165.33 | 1,212 |
2022-05-11 | $172.04 | $172.04 | $166.99 | $166.99 | $166.30 | 1,568 |
2022-05-10 | $169.56 | $170.97 | $168.79 | $169.99 | $169.29 | 7,822 |
2022-05-09 | $172.72 | $172.92 | $169.20 | $169.20 | $168.51 | 2,058 |
2022-05-06 | $176.69 | $176.69 | $175.56 | $175.56 | $174.84 | 5,366 |
2022-05-05 | $177.95 | $177.95 | $175.56 | $175.89 | $175.17 | 2,884 |
2022-05-04 | $177.58 | $182.23 | $177.00 | $182.05 | $181.31 | 8,427 |
2022-05-03 | $176.78 | $177.17 | $176.76 | $177.17 | $176.44 | 1,545 |
2022-05-02 | $174.70 | $176.07 | $172.47 | $176.07 | $175.35 | 13,562 |
2022-04-29 | $179.95 | $181.07 | $175.04 | $175.04 | $174.32 | 2,246 |
2022-04-28 | $181.10 | $181.19 | $181.10 | $181.19 | $180.45 | 246 |
2022-04-27 | $176.27 | $179.10 | $176.27 | $177.26 | $176.53 | 714 |
2022-04-26 | $179.14 | $179.14 | $176.79 | $176.79 | $176.06 | 2,076 |
2022-04-25 | $178.14 | $178.14 | $178.08 | $178.08 | $177.35 | 897 |
2022-04-22 | $185.43 | $185.43 | $181.01 | $181.01 | $180.27 | 748 |
2022-04-21 | $191.22 | $191.22 | $186.05 | $186.05 | $185.29 | 721 |
2022-04-20 | $189.55 | $189.55 | $188.83 | $188.83 | $188.06 | 6,197 |
2022-04-19 | $187.89 | $188.34 | $187.89 | $188.34 | $187.57 | 240 |
2022-04-18 | $185.79 | $185.87 | $185.58 | $185.87 | $185.11 | 752 |
2022-04-14 | $187.95 | $187.95 | $185.98 | $185.98 | $185.22 | 1,042 |
2022-04-13 | $187.72 | $188.50 | $187.72 | $188.50 | $187.73 | 682 |
2022-04-12 | $188.86 | $188.97 | $185.70 | $186.29 | $185.53 | 2,568 |
2022-04-11 | $187.70 | $187.82 | $186.86 | $186.86 | $186.10 | 790 |
2022-04-08 | $191.19 | $191.39 | $190.57 | $190.57 | $189.79 | 513 |
2022-04-07 | $191.30 | $191.30 | $191.30 | $191.30 | $190.52 | 319 |
2022-04-06 | $189.81 | $190.80 | $189.36 | $189.36 | $188.59 | 2,638 |
2022-04-05 | $193.83 | $193.83 | $192.30 | $192.30 | $191.51 | 1,111 |
2022-04-04 | $194.58 | $194.88 | $194.58 | $194.88 | $194.08 | 953 |
2022-04-01 | $192.15 | $193.63 | $192.15 | $193.63 | $192.84 | 1,979 |
2022-03-31 | $195.24 | $195.24 | $193.61 | $193.61 | $192.82 | 725 |
2022-03-30 | $196.95 | $196.97 | $196.11 | $196.11 | $195.31 | 911 |
2022-03-29 | $196.68 | $197.72 | $196.68 | $197.72 | $196.91 | 796 |
2022-03-28 | $195.00 | $195.19 | $195.00 | $195.19 | $194.39 | 389 |
2022-03-25 | $193.27 | $194.02 | $193.27 | $194.02 | $193.23 | 750 |
2022-03-24 | $191.70 | $193.23 | $191.70 | $193.23 | $192.44 | 13,985 |
2022-03-23 | $191.85 | $192.38 | $190.48 | $190.48 | $189.70 | 1,286 |
2022-03-22 | $192.55 | $192.83 | $192.55 | $192.77 | $191.98 | 1,290 |
2022-03-21 | $191.38 | $191.38 | $190.70 | $190.71 | $189.93 | 804 |
2022-03-18 | $188.58 | $191.51 | $188.58 | $191.36 | $190.04 | 1,201 |
2022-03-17 | $187.08 | $188.73 | $187.08 | $188.73 | $187.43 | 808 |
2022-03-16 | $186.40 | $186.49 | $184.46 | $186.49 | $185.20 | 2,318 |
2022-03-15 | $179.86 | $182.47 | $179.48 | $182.47 | $181.22 | 2,056 |
2022-03-14 | $179.97 | $179.97 | $178.64 | $178.64 | $177.41 | 1,192 |
2022-03-11 | $182.48 | $182.48 | $180.28 | $180.28 | $179.04 | 6,918 |
2022-03-10 | $181.21 | $182.65 | $180.86 | $182.65 | $181.40 | 2,355 |
2022-03-09 | $182.52 | $183.26 | $182.44 | $183.26 | $182.00 | 638 |
2022-03-08 | $178.17 | $181.84 | $177.75 | $178.34 | $177.12 | 2,116 |
2022-03-07 | $179.32 | $179.32 | $179.32 | $179.32 | $178.09 | 109 |
2022-03-04 | $185.43 | $185.43 | $184.88 | $184.89 | $183.62 | 718 |
2022-03-03 | $186.49 | $188.06 | $185.71 | $186.20 | $184.92 | 34,499 |
2022-03-02 | $186.33 | $187.51 | $186.33 | $187.07 | $185.78 | 3,138 |
2022-03-01 | $186.13 | $186.13 | $183.54 | $183.54 | $182.28 | 542 |
2022-02-28 | $184.99 | $186.47 | $184.38 | $186.47 | $185.19 | 11,877 |
2022-02-25 | $183.98 | $186.80 | $183.76 | $186.80 | $185.52 | 1,013 |
2022-02-24 | $174.52 | $182.88 | $174.52 | $182.73 | $181.47 | 3,024 |
2022-02-23 | $183.56 | $183.56 | $179.64 | $179.64 | $178.41 | 2,462 |
2022-02-22 | $183.81 | $183.81 | $181.42 | $182.91 | $181.65 | 2,164 |
2022-02-18 | $185.99 | $186.22 | $184.67 | $185.12 | $183.85 | 4,732 |
2022-02-17 | $187.88 | $187.88 | $186.56 | $186.56 | $185.27 | 552 |
2022-02-16 | $190.36 | $190.97 | $190.36 | $190.97 | $189.66 | 329 |
2022-02-15 | $190.30 | $190.47 | $189.79 | $190.47 | $189.16 | 1,681 |
2022-02-14 | $187.42 | $187.43 | $185.99 | $187.43 | $186.14 | 1,964 |
2022-02-11 | $188.46 | $188.46 | $188.46 | $188.46 | $187.17 | 201 |
2022-02-10 | $195.48 | $195.48 | $192.13 | $192.13 | $190.81 | 629 |
2022-02-09 | $195.45 | $195.64 | $195.14 | $195.64 | $194.29 | 705 |
2022-02-08 | $192.26 | $192.86 | $192.26 | $192.86 | $191.53 | 433 |
2022-02-07 | $191.27 | $191.27 | $190.82 | $190.82 | $189.51 | 953 |
2022-02-04 | $191.13 | $191.94 | $191.13 | $191.94 | $190.62 | 566 |
2022-02-03 | $194.05 | $194.05 | $190.86 | $191.14 | $189.83 | 6,600 |
2022-02-02 | $194.39 | $195.30 | $194.37 | $195.30 | $193.96 | 3,452 |
2022-02-01 | $191.91 | $193.06 | $191.91 | $193.06 | $191.73 | 623 |
2022-01-31 | $188.03 | $191.42 | $188.03 | $191.42 | $190.11 | 3,645 |
2022-01-28 | $186.00 | $187.62 | $185.08 | $187.62 | $186.33 | 1,050 |
2022-01-27 | $186.19 | $187.00 | $183.10 | $183.61 | $182.35 | 3,112 |
2022-01-26 | $188.56 | $188.56 | $184.68 | $184.72 | $183.45 | 1,180 |
2022-01-25 | $184.38 | $184.76 | $184.26 | $184.68 | $183.41 | 961 |
2022-01-24 | $183.40 | $187.03 | $180.87 | $187.00 | $185.71 | 2,108 |
2022-01-21 | $189.29 | $190.17 | $186.45 | $186.45 | $185.17 | 1,958 |
2022-01-20 | $194.37 | $195.52 | $190.10 | $190.10 | $188.80 | 2,725 |
2022-01-19 | $192.65 | $192.65 | $192.65 | $192.65 | $191.33 | 406 |
2022-01-18 | $194.97 | $194.97 | $194.97 | $194.97 | $193.63 | 283 |
2022-01-14 | $197.55 | $199.30 | $197.02 | $199.30 | $197.93 | 1,162 |
2022-01-13 | $202.90 | $202.90 | $198.74 | $198.82 | $197.45 | 1,260 |
2022-01-12 | $202.67 | $202.67 | $201.77 | $202.23 | $200.84 | 1,871 |
2022-01-11 | $198.77 | $201.35 | $198.77 | $201.35 | $199.96 | 1,155 |
2022-01-10 | $196.23 | $199.20 | $195.70 | $199.20 | $197.83 | 1,931 |
2022-01-07 | $199.79 | $199.93 | $199.58 | $199.58 | $198.21 | 900 |
2022-01-06 | $200.87 | $200.87 | $200.31 | $200.31 | $198.93 | 518 |
2022-01-05 | $204.34 | $204.34 | $200.18 | $200.18 | $198.80 | 4,672 |
2022-01-04 | $204.97 | $204.97 | $204.40 | $204.72 | $203.31 | 1,497 |
2022-01-03 | $204.27 | $204.27 | $202.89 | $204.25 | $202.85 | 5,526 |
2021-12-31 | $202.80 | $203.32 | $202.62 | $202.62 | $201.23 | 13,037 |
2021-12-30 | $204.00 | $204.28 | $202.86 | $202.86 | $201.47 | 845 |
2021-12-29 | $203.62 | $203.73 | $203.18 | $203.73 | $202.33 | 1,498 |
2021-12-28 | $204.12 | $204.12 | $203.28 | $203.28 | $201.88 | 1,251 |
2021-12-27 | $201.86 | $203.85 | $201.86 | $203.85 | $202.45 | 2,954 |
2021-12-23 | $199.50 | $201.08 | $199.50 | $201.01 | $199.63 | 3,015 |
2021-12-22 | $198.08 | $199.18 | $198.08 | $199.18 | $197.81 | 1,130 |
2021-12-21 | $195.89 | $196.79 | $195.89 | $196.79 | $195.43 | 1,173 |
2021-12-20 | $193.10 | $193.10 | $190.96 | $192.61 | $191.29 | 1,716 |
2021-12-17 | $196.33 | $197.35 | $195.99 | $195.99 | $194.00 | 1,596 |
2021-12-16 | $200.24 | $200.24 | $197.85 | $198.05 | $196.05 | 699 |
2021-12-15 | $196.19 | $199.94 | $196.04 | $199.94 | $197.92 | 2,711 |
2021-12-14 | $197.19 | $197.19 | $195.85 | $196.73 | $194.74 | 1,495 |
2021-12-13 | $201.04 | $201.04 | $198.50 | $198.50 | $196.49 | 425 |
2021-12-10 | $199.69 | $201.29 | $199.61 | $201.29 | $199.25 | 1,730 |
2021-12-09 | $200.43 | $200.43 | $199.69 | $199.69 | $197.67 | 366 |
2021-12-08 | $200.96 | $201.58 | $200.96 | $201.58 | $199.54 | 1,236 |
2021-12-07 | $199.53 | $201.24 | $199.53 | $200.80 | $198.77 | 2,099 |
2021-12-06 | $197.09 | $197.09 | $196.60 | $196.60 | $194.61 | 2,419 |
2021-12-03 | $193.22 | $194.01 | $192.94 | $194.01 | $192.05 | 1,744 |
2021-12-02 | $194.66 | $196.98 | $194.20 | $196.43 | $194.44 | 884 |
2021-12-01 | $200.03 | $200.08 | $193.90 | $193.90 | $191.94 | 2,002 |
2021-11-30 | $198.65 | $198.66 | $196.08 | $196.08 | $194.10 | 1,632 |
2021-11-29 | $199.31 | $200.43 | $199.31 | $200.22 | $198.20 | 703 |
2021-11-26 | $197.37 | $197.37 | $197.37 | $197.37 | $195.37 | 440 |
2021-11-24 | $201.01 | $202.70 | $200.97 | $202.70 | $200.65 | 5,479 |
2021-11-23 | $201.31 | $202.10 | $201.31 | $202.10 | $200.06 | 522 |
2021-11-22 | $204.21 | $204.21 | $202.03 | $202.03 | $199.99 | 1,005 |
2021-11-19 | $202.29 | $202.30 | $201.95 | $201.98 | $199.94 | 1,513 |
2021-11-18 | $202.46 | $202.50 | $202.46 | $202.50 | $200.46 | 260 |
2021-11-17 | $202.04 | $202.04 | $201.88 | $201.88 | $199.84 | 917 |
2021-11-16 | $202.11 | $202.60 | $202.11 | $202.60 | $200.55 | 587 |
2021-11-15 | $201.50 | $201.62 | $201.39 | $201.56 | $199.52 | 2,008 |
2021-11-12 | $201.68 | $201.92 | $201.68 | $201.92 | $199.88 | 1,305 |
2021-11-11 | $200.79 | $200.96 | $200.67 | $200.67 | $198.64 | 2,844 |
2021-11-10 | $200.81 | $200.81 | $200.32 | $200.32 | $198.29 | 443 |
2021-11-09 | $201.33 | $202.02 | $201.33 | $202.02 | $199.98 | 921 |
2021-11-08 | $203.81 | $203.81 | $203.41 | $203.41 | $201.36 | 560 |
2021-11-05 | $203.79 | $203.79 | $202.54 | $203.07 | $201.02 | 937 |
2021-11-04 | $201.91 | $202.20 | $201.68 | $202.20 | $200.16 | 3,372 |
2021-11-03 | $199.89 | $201.43 | $199.84 | $201.43 | $199.39 | 2,222 |
2021-11-02 | $199.80 | $199.80 | $199.80 | $199.80 | $197.78 | 302 |
2021-11-01 | $198.71 | $198.94 | $198.20 | $198.94 | $196.93 | 1,453 |
2021-10-29 | $196.86 | $198.02 | $196.86 | $198.02 | $196.02 | 699 |
2021-10-28 | $196.54 | $197.19 | $196.54 | $197.19 | $195.19 | 326 |
2021-10-27 | $195.99 | $195.99 | $195.15 | $195.15 | $193.17 | 769 |
2021-10-26 | $196.74 | $197.01 | $196.14 | $196.14 | $194.16 | 2,457 |
2021-10-25 | $195.44 | $195.80 | $195.44 | $195.69 | $193.72 | 547 |
2021-10-22 | $194.71 | $194.71 | $193.54 | $194.40 | $192.43 | 757 |
2021-10-21 | $194.02 | $194.21 | $194.02 | $194.21 | $192.25 | 493 |
2021-10-20 | $193.18 | $193.70 | $193.18 | $193.59 | $191.63 | 586 |
2021-10-19 | $192.56 | $192.95 | $192.56 | $192.95 | $190.99 | 894 |
2021-10-18 | $191.14 | $191.90 | $191.14 | $191.90 | $189.95 | 585 |
2021-10-15 | $190.93 | $190.93 | $190.93 | $190.93 | $189.00 | 423 |
2021-10-14 | $189.41 | $189.41 | $189.41 | $189.41 | $187.50 | 149 |
2021-10-13 | $186.08 | $186.08 | $186.08 | $186.08 | $184.20 | 352 |
2021-10-12 | $186.31 | $186.31 | $185.76 | $185.76 | $183.88 | 940 |
2021-10-11 | $188.03 | $188.37 | $186.18 | $186.18 | $184.30 | 787 |
2021-10-08 | $187.80 | $187.80 | $187.34 | $187.39 | $185.50 | 888 |
2021-10-07 | $187.00 | $188.68 | $187.00 | $187.50 | $185.60 | 3,243 |
2021-10-06 | $183.63 | $185.77 | $183.63 | $185.77 | $183.90 | 1,238 |
2021-10-05 | $185.68 | $185.68 | $185.53 | $185.53 | $183.65 | 228 |
2021-10-04 | $184.89 | $184.95 | $183.04 | $183.29 | $181.43 | 730 |
2021-10-01 | $184.26 | $185.67 | $184.26 | $185.67 | $183.79 | 2,467 |
2021-09-30 | $184.91 | $184.91 | $183.13 | $183.13 | $181.28 | 883 |
2021-09-29 | $185.26 | $185.26 | $185.26 | $185.26 | $183.38 | 114 |
2021-09-28 | $188.24 | $188.24 | $185.47 | $185.47 | $183.60 | 779 |
2021-09-27 | $189.57 | $189.64 | $189.36 | $189.36 | $187.45 | 651 |
2021-09-24 | $188.02 | $189.26 | $188.02 | $189.06 | $187.15 | 14,673 |
2021-09-23 | $186.44 | $188.62 | $186.44 | $188.58 | $186.67 | 976 |
2021-09-22 | $186.11 | $186.11 | $185.63 | $185.63 | $183.76 | 233 |
2021-09-21 | $184.62 | $184.62 | $183.60 | $183.60 | $181.74 | 731 |
2021-09-20 | $184.17 | $184.17 | $181.92 | $183.50 | $181.64 | 1,184 |
2021-09-17 | $187.74 | $187.74 | $187.74 | $187.74 | $185.32 | 223 |
2021-09-16 | $188.74 | $189.45 | $188.74 | $189.45 | $187.01 | 478 |
2021-09-15 | $189.75 | $189.75 | $189.75 | $189.75 | $187.30 | 272 |
2021-09-14 | $187.75 | $187.75 | $187.75 | $187.75 | $185.33 | 325 |
2021-09-13 | $189.55 | $189.55 | $188.79 | $189.07 | $186.63 | 1,555 |
2021-09-10 | $189.74 | $189.74 | $188.26 | $188.26 | $185.83 | 943 |
2021-09-09 | $189.95 | $189.96 | $189.75 | $189.75 | $187.30 | 588 |
2021-09-08 | $190.01 | $190.01 | $190.01 | $190.01 | $187.56 | 253 |
2021-09-07 | $191.75 | $191.75 | $190.85 | $190.85 | $188.39 | 2,322 |
2021-09-03 | $191.85 | $191.85 | $191.63 | $191.63 | $189.16 | 613 |
2021-09-02 | $192.23 | $192.23 | $191.79 | $191.79 | $189.31 | 2,487 |
2021-09-01 | $191.58 | $191.58 | $191.29 | $191.29 | $188.82 | 672 |
2021-08-31 | $192.29 | $192.29 | $191.63 | $191.63 | $189.16 | 8,266 |
2021-08-30 | $192.05 | $192.05 | $192.05 | $192.05 | $189.58 | 57 |
2021-08-27 | $190.51 | $191.76 | $190.51 | $191.76 | $189.29 | 480 |
2021-08-26 | $189.87 | $189.87 | $189.24 | $189.39 | $186.94 | 499 |
2021-08-25 | $190.82 | $190.82 | $190.69 | $190.74 | $188.28 | 621 |
2021-08-24 | $189.24 | $189.69 | $189.24 | $189.63 | $187.19 | 521 |
2021-08-23 | $188.97 | $189.08 | $188.76 | $188.76 | $186.32 | 589 |
2021-08-20 | $186.55 | $186.55 | $186.55 | $186.55 | $184.15 | 134 |
2021-08-19 | $184.65 | $184.65 | $184.65 | $184.65 | $182.27 | 619 |
2021-08-18 | $187.31 | $187.31 | $185.28 | $185.28 | $182.88 | 409 |
2021-08-17 | $186.00 | $186.90 | $186.00 | $186.90 | $184.49 | 449 |
2021-08-16 | $188.35 | $189.03 | $188.35 | $189.03 | $186.59 | 394 |
2021-08-13 | $189.22 | $189.22 | $188.99 | $188.99 | $186.55 | 511 |
2021-08-12 | $188.97 | $189.31 | $188.97 | $189.31 | $186.87 | 520 |
2021-08-11 | $188.29 | $188.88 | $188.29 | $188.88 | $186.44 | 223 |
2021-08-10 | $187.65 | $188.36 | $187.65 | $188.16 | $185.73 | 698 |
2021-08-09 | $187.68 | $187.69 | $187.43 | $187.43 | $185.01 | 859 |
2021-08-06 | $187.70 | $187.70 | $187.65 | $187.65 | $185.23 | 617 |
2021-08-05 | $186.83 | $186.84 | $186.83 | $186.84 | $184.43 | 144 |
2021-08-04 | $185.88 | $186.28 | $185.53 | $185.53 | $183.14 | 6,750 |
2021-08-03 | $184.60 | $186.80 | $184.60 | $186.80 | $184.39 | 6,455 |
2021-08-02 | $186.56 | $186.56 | $184.83 | $184.83 | $182.45 | 930 |
2021-07-30 | $185.51 | $185.51 | $185.10 | $185.10 | $182.71 | 745 |
2021-07-29 | $185.21 | $186.55 | $185.21 | $185.98 | $183.58 | 507 |
2021-07-28 | $184.22 | $185.14 | $184.22 | $184.76 | $182.37 | 811 |
2021-07-27 | $183.26 | $184.36 | $183.26 | $184.36 | $181.98 | 1,946 |
2021-07-26 | $185.04 | $185.41 | $184.99 | $185.41 | $183.01 | 794 |
2021-07-23 | $184.26 | $184.66 | $184.26 | $184.66 | $182.27 | 1,702 |
2021-07-22 | $182.88 | $183.05 | $182.88 | $183.05 | $180.69 | 2,225 |
2021-07-21 | $182.91 | $183.20 | $182.91 | $183.20 | $180.84 | 1,188 |
2021-07-20 | $177.69 | $180.95 | $177.69 | $180.95 | $178.62 | 417 |
2021-07-19 | $177.84 | $177.84 | $176.48 | $177.11 | $174.82 | 2,011 |
2021-07-16 | $181.17 | $181.17 | $180.47 | $180.47 | $178.14 | 1,539 |
2021-07-15 | $182.52 | $182.52 | $182.52 | $182.52 | $180.16 | 269 |
2021-07-14 | $184.30 | $184.30 | $183.39 | $183.39 | $181.02 | 564 |
2021-07-13 | $184.30 | $184.51 | $183.54 | $183.54 | $181.18 | 970 |
2021-07-12 | $184.48 | $184.77 | $184.48 | $184.77 | $182.39 | 270 |
2021-07-09 | $183.02 | $183.76 | $183.02 | $183.76 | $181.39 | 433 |
2021-07-08 | $180.28 | $180.77 | $179.87 | $180.77 | $178.43 | 713 |
2021-07-07 | $183.12 | $183.12 | $181.97 | $182.90 | $180.54 | 3,568 |
2021-07-06 | $182.53 | $182.71 | $182.51 | $182.71 | $180.35 | 11,901 |
2021-07-02 | $183.39 | $183.51 | $183.39 | $183.51 | $181.14 | 560 |
2021-07-01 | $181.98 | $182.42 | $181.88 | $182.35 | $179.99 | 4,589 |
2021-06-30 | $181.49 | $181.61 | $181.27 | $181.61 | $179.26 | 2,200 |
2021-06-29 | $181.32 | $181.39 | $181.15 | $181.15 | $178.81 | 1,097 |
2021-06-28 | $180.58 | $180.97 | $180.57 | $180.97 | $178.64 | 1,137 |
2021-06-25 | $180.60 | $180.61 | $180.58 | $180.61 | $178.27 | 2,283 |
2021-06-24 | $180.12 | $180.12 | $180.12 | $180.12 | $177.79 | 535 |
2021-06-23 | $178.82 | $178.82 | $178.62 | $178.62 | $176.31 | 803 |
2021-06-22 | $177.26 | $178.35 | $177.26 | $178.35 | $176.04 | 1,143 |
2021-06-21 | $177.24 | $177.24 | $177.24 | $177.24 | $174.95 | 471 |
2021-06-18 | $175.11 | $175.11 | $175.11 | $175.11 | $172.44 | 825 |
2021-06-17 | $177.38 | $177.39 | $177.38 | $177.39 | $174.69 | 449 |
2021-06-16 | $178.69 | $178.69 | $178.07 | $178.08 | $175.37 | 1,347 |
2021-06-15 | $179.05 | $179.05 | $178.82 | $178.82 | $176.10 | 610 |
2021-06-14 | $179.24 | $179.24 | $178.68 | $179.14 | $176.41 | 1,120 |
2021-06-11 | $178.77 | $179.13 | $178.61 | $179.13 | $176.40 | 1,466 |
2021-06-10 | $178.41 | $178.55 | $178.41 | $178.55 | $175.83 | 652 |
2021-06-09 | $179.19 | $179.19 | $178.39 | $178.40 | $175.69 | 1,400 |
2021-06-08 | $179.31 | $179.31 | $179.19 | $179.25 | $176.52 | 925 |
2021-06-07 | $179.34 | $179.34 | $178.94 | $178.94 | $176.21 | 595 |
2021-06-04 | $179.08 | $179.20 | $178.99 | $179.03 | $176.30 | 28,065 |
2021-06-03 | $177.19 | $177.95 | $177.19 | $177.43 | $174.73 | 7,199 |
2021-06-02 | $178.75 | $178.75 | $178.35 | $178.56 | $175.84 | 1,781 |
2021-06-01 | $179.22 | $179.22 | $178.39 | $178.60 | $175.88 | 8,780 |
2021-05-28 | $178.63 | $178.63 | $178.20 | $178.20 | $175.49 | 14,012 |
2021-05-27 | $177.93 | $178.23 | $177.93 | $178.21 | $175.49 | 932 |
2021-05-26 | $176.66 | $177.34 | $176.62 | $177.23 | $174.54 | 2,826 |
2021-05-25 | $176.95 | $176.95 | $176.41 | $176.41 | $173.73 | 1,383 |
2021-05-24 | $177.12 | $177.45 | $176.95 | $176.95 | $174.25 | 13,633 |
2021-05-21 | $176.08 | $176.08 | $174.87 | $174.87 | $172.21 | 660 |
2021-05-20 | $174.06 | $174.90 | $174.06 | $174.88 | $172.22 | 1,042 |
2021-05-19 | $170.60 | $172.80 | $170.60 | $172.80 | $170.17 | 1,001 |
2021-05-18 | $175.18 | $175.47 | $173.83 | $173.83 | $171.18 | 972 |
2021-05-17 | $175.30 | $175.34 | $174.27 | $175.34 | $172.67 | 1,322 |
2021-05-14 | $175.05 | $176.02 | $175.05 | $176.02 | $173.34 | 701 |
2021-05-13 | $172.81 | $172.81 | $172.81 | $172.81 | $170.18 | 732 |
2021-05-12 | $173.40 | $173.40 | $170.36 | $170.36 | $167.76 | 1,493 |
2021-05-11 | $173.91 | $175.06 | $173.91 | $174.94 | $172.27 | 856 |
2021-05-10 | $179.09 | $179.09 | $176.74 | $176.74 | $174.05 | 1,932 |
2021-05-07 | $177.64 | $179.34 | $177.64 | $179.33 | $176.60 | 1,803 |
2021-05-06 | $175.26 | $177.39 | $175.26 | $177.39 | $174.69 | 1,707 |
2021-05-05 | $176.89 | $176.89 | $176.01 | $176.37 | $173.69 | 67,464 |
2021-05-04 | $175.80 | $175.80 | $174.65 | $175.49 | $172.82 | 901 |
2021-05-03 | $177.79 | $177.79 | $176.91 | $176.91 | $174.21 | 1,576 |
2021-04-30 | $176.73 | $176.73 | $176.53 | $176.53 | $173.84 | 347 |
2021-04-29 | $178.83 | $178.83 | $177.67 | $178.21 | $175.50 | 1,450 |
2021-04-28 | $177.49 | $177.51 | $177.25 | $177.25 | $174.55 | 1,144 |
2021-04-27 | $177.35 | $177.52 | $177.20 | $177.52 | $174.82 | 727 |
2021-04-26 | $177.44 | $177.44 | $177.25 | $177.25 | $174.56 | 808 |
2021-04-23 | $176.27 | $177.02 | $176.27 | $176.56 | $173.87 | 1,480 |
2021-04-22 | $174.29 | $174.29 | $173.93 | $173.93 | $171.28 | 677 |
2021-04-21 | $172.95 | $175.55 | $172.95 | $175.55 | $172.88 | 1,051 |
2021-04-20 | $173.39 | $173.39 | $172.97 | $173.38 | $170.74 | 1,966 |
2021-04-19 | $175.93 | $175.93 | $175.19 | $175.45 | $172.78 | 19,356 |
2021-04-16 | $176.98 | $176.98 | $176.64 | $176.78 | $174.09 | 604 |
2021-04-15 | $176.05 | $176.26 | $176.01 | $176.26 | $173.58 | 1,439 |
2021-04-14 | $175.50 | $175.50 | $173.78 | $173.78 | $171.14 | 1,657 |
2021-04-13 | $174.60 | $175.04 | $174.60 | $175.04 | $172.38 | 3,158 |
2021-04-12 | $173.41 | $174.17 | $173.41 | $173.96 | $171.31 | 20,635 |
2021-04-09 | $172.90 | $173.79 | $172.90 | $173.79 | $171.14 | 294 |
2021-04-08 | $171.98 | $172.26 | $171.90 | $172.26 | $169.64 | 2,253 |
2021-04-07 | $170.93 | $171.14 | $170.93 | $170.93 | $168.33 | 1,073 |
2021-04-06 | $171.33 | $171.44 | $170.79 | $170.96 | $168.36 | 13,899 |
2021-04-05 | $170.97 | $171.26 | $170.97 | $171.19 | $168.58 | 3,635 |
2021-04-01 | $167.78 | $168.26 | $167.59 | $168.26 | $165.70 | 21,285 |
2021-03-31 | $166.28 | $166.76 | $166.28 | $166.31 | $163.78 | 2,271 |
2021-03-30 | $164.07 | $164.24 | $164.07 | $164.24 | $161.74 | 426 |
2021-03-29 | $164.83 | $165.04 | $164.56 | $165.04 | $162.53 | 1,172 |
2021-03-26 | $163.57 | $164.95 | $163.57 | $164.95 | $162.44 | 571 |
2021-03-25 | $162.69 | $162.69 | $162.64 | $162.64 | $160.17 | 423 |
2021-03-24 | $164.22 | $164.66 | $162.22 | $162.22 | $159.75 | 2,093 |
2021-03-23 | $165.09 | $165.09 | $163.61 | $163.61 | $161.12 | 345 |
2021-03-22 | $164.66 | $164.89 | $164.66 | $164.89 | $162.38 | 643 |
2021-03-19 | $163.81 | $164.19 | $162.55 | $163.85 | $161.01 | 1,052 |
2021-03-18 | $163.29 | $163.29 | $163.29 | $163.29 | $160.45 | 112 |
2021-03-17 | $166.93 | $166.93 | $166.52 | $166.52 | $163.63 | 214 |
2021-03-16 | $166.48 | $166.48 | $166.26 | $166.26 | $163.37 | 404 |
2021-03-15 | $165.21 | $166.09 | $165.21 | $166.09 | $163.20 | 412 |
2021-03-12 | $164.07 | $164.90 | $163.46 | $164.90 | $162.03 | 751 |
2021-03-11 | $165.20 | $165.20 | $165.19 | $165.19 | $162.33 | 436 |
2021-03-10 | $163.11 | $163.11 | $162.51 | $162.51 | $159.69 | 476 |
2021-03-09 | $162.84 | $163.02 | $162.12 | $162.12 | $159.30 | 1,272 |
2021-03-08 | $161.14 | $161.14 | $157.76 | $157.87 | $155.13 | 5,891 |
2021-03-05 | $156.15 | $160.44 | $156.15 | $160.44 | $157.66 | 386 |
2021-03-04 | $160.34 | $160.34 | $157.42 | $157.42 | $154.69 | 550 |
2021-03-03 | $163.22 | $163.22 | $160.77 | $160.77 | $157.98 | 4,197 |
2021-03-02 | $165.03 | $165.06 | $164.10 | $164.10 | $161.25 | 2,478 |
2021-03-01 | $164.08 | $165.87 | $164.08 | $165.87 | $162.99 | 6,472 |
2021-02-26 | $162.20 | $163.49 | $161.82 | $162.16 | $159.34 | 9,340 |
2021-02-25 | $165.50 | $165.50 | $161.05 | $161.52 | $158.72 | 57,350 |
2021-02-24 | $165.04 | $166.20 | $165.00 | $166.20 | $163.31 | 618 |
2021-02-23 | $162.09 | $164.53 | $159.99 | $164.53 | $161.68 | 1,569 |
2021-02-22 | $165.64 | $165.64 | $164.76 | $164.76 | $161.90 | 793 |
2021-02-19 | $167.31 | $167.31 | $167.31 | $167.31 | $164.40 | 241 |
2021-02-18 | $166.89 | $167.70 | $166.89 | $167.70 | $164.78 | 564 |
2021-02-17 | $168.18 | $168.92 | $168.18 | $168.89 | $165.95 | 3,022 |
2021-02-16 | $169.63 | $169.63 | $169.34 | $169.34 | $166.40 | 796 |
2021-02-12 | $169.10 | $169.83 | $169.10 | $169.83 | $166.88 | 1,137 |
2021-02-11 | $168.60 | $168.85 | $167.83 | $168.85 | $165.92 | 1,032 |
2021-02-10 | $169.19 | $169.19 | $167.91 | $168.17 | $165.25 | 1,713 |
2021-02-09 | $168.70 | $169.04 | $168.59 | $168.59 | $165.66 | 5,010 |
2021-02-08 | $168.55 | $168.67 | $168.03 | $168.67 | $165.74 | 2,598 |
2021-02-05 | $167.64 | $167.66 | $167.10 | $167.42 | $164.51 | 2,050 |
2021-02-04 | $165.83 | $166.54 | $165.82 | $166.54 | $163.64 | 1,251 |
2021-02-03 | $165.76 | $165.78 | $165.04 | $165.14 | $162.27 | 10,921 |
2021-02-02 | $164.86 | $165.87 | $164.56 | $164.56 | $161.70 | 7,351 |
2021-02-01 | $162.77 | $163.38 | $162.62 | $163.38 | $160.55 | 801 |
2021-01-29 | $159.16 | $161.00 | $159.16 | $160.49 | $157.70 | 1,233 |
2021-01-28 | $164.17 | $164.82 | $163.40 | $163.40 | $160.57 | 2,046 |
2021-01-27 | $162.92 | $164.24 | $162.05 | $162.20 | $159.38 | 1,406 |
2021-01-26 | $166.97 | $166.97 | $166.52 | $166.52 | $163.62 | 427 |
2021-01-25 | $166.82 | $166.82 | $166.82 | $166.82 | $163.93 | 439 |
2021-01-22 | $166.18 | $166.21 | $165.95 | $166.21 | $163.33 | 1,001 |
2021-01-21 | $166.24 | $166.29 | $165.81 | $166.15 | $163.27 | 1,341 |
2021-01-20 | $163.80 | $165.51 | $163.80 | $165.27 | $162.40 | 3,577 |
2021-01-19 | $161.90 | $162.41 | $161.47 | $162.41 | $159.59 | 3,744 |
2021-01-15 | $161.52 | $161.52 | $160.53 | $160.84 | $158.05 | 1,528 |
2021-01-14 | $163.43 | $163.43 | $161.68 | $161.68 | $158.87 | 6,123 |
2021-01-13 | $162.97 | $163.09 | $162.97 | $162.99 | $160.16 | 2,023 |
2021-01-12 | $162.26 | $162.46 | $162.19 | $162.46 | $159.64 | 2,871 |
2021-01-11 | $163.12 | $163.12 | $162.38 | $162.38 | $159.56 | 1,452 |
2021-01-08 | $163.57 | $163.77 | $163.02 | $163.77 | $160.93 | 22,191 |
2021-01-07 | $163.09 | $163.35 | $162.25 | $162.26 | $159.44 | 9,706 |
2021-01-06 | $160.13 | $160.94 | $160.13 | $160.21 | $157.43 | 3,119 |
2021-01-05 | $159.58 | $160.83 | $159.58 | $160.83 | $158.03 | 16,199 |
2021-01-04 | $162.70 | $162.70 | $158.19 | $159.69 | $156.92 | 902 |
2020-12-31 | $161.50 | $162.09 | $161.47 | $162.09 | $159.27 | 2,145 |
2020-12-30 | $162.06 | $162.06 | $161.30 | $161.30 | $158.50 | 1,052 |
2020-12-29 | $162.70 | $162.70 | $161.46 | $161.46 | $158.66 | 1,239 |
2020-12-28 | $161.72 | $162.38 | $161.72 | $162.31 | $159.49 | 1,232 |
2020-12-24 | $160.60 | $160.60 | $160.57 | $160.57 | $157.78 | 1,514 |
2020-12-23 | $160.89 | $160.94 | $160.39 | $160.39 | $157.61 | 655 |
2020-12-22 | $160.79 | $160.89 | $159.96 | $160.57 | $157.78 | 2,114 |
2020-12-21 | $158.81 | $160.03 | $157.46 | $160.03 | $157.25 | 1,986 |
2020-12-18 | $160.22 | $160.33 | $159.24 | $160.33 | $157.10 | 1,732 |
2020-12-17 | $161.59 | $161.62 | $160.42 | $161.18 | $157.93 | 2,227 |
2020-12-16 | $159.93 | $159.93 | $159.93 | $159.93 | $156.71 | 336 |
2020-12-15 | $158.61 | $159.05 | $158.61 | $159.05 | $155.85 | 519 |
2020-12-14 | $158.19 | $158.19 | $156.94 | $156.94 | $153.79 | 868 |
2020-12-11 | $156.73 | $156.84 | $155.78 | $156.84 | $153.68 | 335 |
2020-12-10 | $157.00 | $157.32 | $156.82 | $157.32 | $154.16 | 1,209 |
2020-12-09 | $159.77 | $159.77 | $157.29 | $157.29 | $154.13 | 633 |
2020-12-08 | $158.48 | $159.27 | $158.48 | $159.19 | $155.98 | 1,950 |
2020-12-07 | $160.01 | $160.01 | $157.95 | $158.10 | $154.91 | 1,220 |
2020-12-04 | $158.36 | $158.55 | $158.06 | $158.06 | $154.88 | 25,174 |
2020-12-03 | $158.04 | $158.68 | $157.40 | $157.40 | $154.23 | 1,993 |
2020-12-02 | $157.26 | $157.93 | $157.26 | $157.93 | $154.75 | 1,051 |
2020-12-01 | $157.92 | $158.50 | $157.92 | $158.35 | $155.16 | 1,392 |
2020-11-30 | $156.01 | $156.40 | $155.71 | $156.35 | $153.21 | 1,713 |
2020-11-27 | $156.68 | $156.68 | $156.33 | $156.45 | $153.31 | 357 |
2020-11-25 | $156.01 | $156.50 | $155.24 | $155.74 | $152.61 | 2,571 |
2020-11-24 | $153.49 | $155.33 | $153.49 | $155.33 | $152.20 | 1,555 |
2020-11-23 | $156.93 | $156.93 | $153.19 | $153.75 | $150.65 | 2,216 |
2020-11-20 | $154.62 | $154.65 | $153.82 | $153.86 | $150.76 | 675 |
2020-11-19 | $154.39 | $154.92 | $154.11 | $154.88 | $151.76 | 1,156 |
2020-11-18 | $156.00 | $156.00 | $154.09 | $154.09 | $150.99 | 2,426 |
2020-11-17 | $155.84 | $155.84 | $155.84 | $155.84 | $152.70 | 45,614 |
2020-11-16 | $155.96 | $156.08 | $155.57 | $156.02 | $152.88 | 1,748 |
2020-11-13 | $154.00 | $155.17 | $154.00 | $155.17 | $152.05 | 948 |
2020-11-12 | $154.83 | $155.04 | $153.64 | $153.64 | $150.55 | 1,017 |
2020-11-11 | $154.12 | $154.87 | $154.12 | $154.87 | $151.75 | 614 |
2020-11-10 | $150.93 | $153.18 | $150.93 | $152.43 | $149.36 | 10,936 |
2020-11-09 | $158.65 | $159.89 | $154.02 | $154.02 | $150.92 | 6,092 |
2020-11-06 | $155.35 | $155.99 | $154.74 | $155.99 | $152.85 | 18,706 |
2020-11-05 | $155.65 | $155.84 | $155.22 | $155.71 | $152.57 | 2,489 |
2020-11-04 | $152.87 | $153.68 | $150.42 | $152.59 | $149.52 | 2,044 |
2020-11-03 | $147.16 | $147.62 | $146.95 | $147.62 | $144.65 | 415 |
2020-11-02 | $145.08 | $145.71 | $144.69 | $144.69 | $141.78 | 846 |
2020-10-30 | $142.61 | $143.27 | $142.36 | $143.17 | $140.29 | 2,628 |
2020-10-29 | $145.68 | $147.33 | $145.68 | $147.04 | $144.08 | 1,441 |
2020-10-28 | $146.94 | $146.94 | $144.75 | $144.75 | $141.84 | 1,437 |
2020-10-27 | $150.25 | $150.49 | $150.18 | $150.24 | $147.21 | 706 |
2020-10-26 | $150.00 | $150.00 | $148.23 | $149.56 | $146.55 | 1,122 |
2020-10-23 | $151.71 | $152.08 | $151.46 | $152.08 | $149.02 | 2,023 |
2020-10-22 | $151.84 | $152.09 | $151.21 | $151.35 | $148.30 | 1,330 |
2020-10-21 | $152.77 | $152.77 | $151.78 | $151.78 | $148.73 | 722 |
2020-10-20 | $151.79 | $152.89 | $151.79 | $152.23 | $149.17 | 883 |
2020-10-19 | $154.21 | $154.22 | $151.12 | $151.12 | $148.08 | 2,884 |
2020-10-16 | $154.71 | $155.17 | $154.02 | $154.02 | $150.92 | 1,504 |
2020-10-15 | $153.14 | $154.11 | $152.53 | $154.02 | $150.92 | 3,472 |
2020-10-14 | $155.11 | $155.11 | $154.00 | $154.71 | $151.59 | 1,064 |
2020-10-13 | $156.40 | $156.40 | $155.41 | $155.89 | $152.75 | 6,329 |
2020-10-12 | $154.81 | $157.03 | $154.62 | $156.32 | $153.18 | 3,162 |
2020-10-09 | $152.80 | $152.84 | $152.65 | $152.84 | $149.76 | 1,022 |
2020-10-08 | $151.00 | $151.11 | $150.87 | $151.02 | $147.98 | 1,606 |
2020-10-07 | $149.57 | $150.40 | $149.57 | $150.40 | $147.37 | 933 |
2020-10-06 | $149.98 | $150.23 | $147.77 | $147.77 | $144.80 | 1,065 |
2020-10-05 | $149.39 | $149.96 | $148.85 | $149.96 | $146.95 | 1,050 |
2020-10-02 | $148.12 | $148.12 | $146.84 | $147.15 | $144.19 | 977 |
2020-10-01 | $149.66 | $149.66 | $148.80 | $149.28 | $146.27 | 2,691 |
2020-09-30 | $147.29 | $149.17 | $147.29 | $148.44 | $145.46 | 1,061 |
2020-09-29 | $146.94 | $146.94 | $146.94 | $146.94 | $143.99 | 130 |
2020-09-28 | $146.70 | $147.33 | $146.37 | $147.16 | $144.20 | 1,762 |
2020-09-25 | $142.98 | $144.97 | $142.98 | $144.97 | $142.05 | 419 |
2020-09-24 | $140.72 | $142.24 | $140.72 | $142.24 | $139.38 | 1,623 |
2020-09-23 | $145.40 | $145.40 | $141.59 | $141.59 | $138.74 | 1,113 |
2020-09-22 | $143.01 | $145.42 | $143.01 | $145.42 | $142.49 | 674 |
2020-09-21 | $141.30 | $143.06 | $140.63 | $143.06 | $140.18 | 1,991 |
2020-09-18 | $144.00 | $144.10 | $143.45 | $144.10 | $140.85 | 3,935 |
2020-09-17 | $144.69 | $145.65 | $144.69 | $145.65 | $142.36 | 1,197 |
2020-09-16 | $147.35 | $147.35 | $147.35 | $147.35 | $144.02 | 356 |
2020-09-15 | $149.11 | $149.17 | $148.94 | $148.94 | $145.57 | 1,003 |
2020-09-14 | $147.32 | $147.81 | $147.32 | $147.81 | $144.47 | 584 |
2020-09-11 | $147.07 | $147.07 | $145.15 | $145.76 | $142.46 | 1,479 |
2020-09-10 | $149.31 | $149.31 | $146.44 | $146.44 | $143.13 | 537 |
2020-09-09 | $147.56 | $149.84 | $147.43 | $149.44 | $146.06 | 2,598 |
2020-09-08 | $146.93 | $147.36 | $145.45 | $145.45 | $142.16 | 2,027 |
2020-09-04 | $151.09 | $151.71 | $146.74 | $150.50 | $147.10 | 4,221 |
2020-09-03 | $155.99 | $155.99 | $151.22 | $152.18 | $148.74 | 3,206 |
2020-09-02 | $157.27 | $159.29 | $157.17 | $159.29 | $155.69 | 2,475 |
2020-09-01 | $155.69 | $156.97 | $155.69 | $156.97 | $153.42 | 1,375 |
2020-08-31 | $155.30 | $155.97 | $155.30 | $155.69 | $152.17 | 3,157 |
2020-08-28 | $154.41 | $154.95 | $154.20 | $154.89 | $151.39 | 1,576 |
2020-08-27 | $154.67 | $154.67 | $154.12 | $154.12 | $150.64 | 2,057 |
2020-08-26 | $152.51 | $154.26 | $152.48 | $154.26 | $150.77 | 2,016 |
2020-08-25 | $151.66 | $152.14 | $151.66 | $152.14 | $148.71 | 893 |
2020-08-24 | $151.50 | $151.50 | $151.30 | $151.30 | $147.88 | 469 |
2020-08-21 | $150.19 | $150.65 | $150.19 | $150.65 | $147.25 | 678 |
2020-08-20 | $148.62 | $149.71 | $148.62 | $149.71 | $146.33 | 2,743 |
2020-08-19 | $149.67 | $149.76 | $148.59 | $148.63 | $145.28 | 1,676 |
2020-08-18 | $148.33 | $149.13 | $148.33 | $149.13 | $145.76 | 1,193 |
2020-08-17 | $148.41 | $148.54 | $148.33 | $148.33 | $144.98 | 935 |
2020-08-14 | $149.61 | $149.61 | $147.20 | $147.41 | $144.08 | 4,726 |
2020-08-13 | $148.18 | $148.18 | $147.67 | $147.67 | $144.33 | 661 |
2020-08-12 | $146.42 | $147.59 | $146.42 | $147.40 | $144.07 | 619 |
2020-08-11 | $146.21 | $146.75 | $144.53 | $144.53 | $141.26 | 789 |
2020-08-10 | $147.78 | $147.93 | $145.65 | $146.58 | $143.27 | 4,308 |
2020-08-07 | $147.56 | $147.65 | $146.09 | $146.93 | $143.61 | 1,563 |
2020-08-06 | $146.95 | $147.58 | $146.15 | $147.58 | $144.24 | 1,696 |
2020-08-05 | $146.05 | $146.46 | $146.05 | $146.37 | $143.07 | 2,561 |
2020-08-04 | $145.45 | $145.45 | $145.45 | $145.45 | $142.16 | 716 |
2020-08-03 | $145.00 | $145.34 | $144.69 | $145.24 | $141.96 | 1,551 |
2020-07-31 | $142.52 | $143.52 | $141.10 | $143.22 | $139.99 | 2,375 |
2020-07-30 | $139.99 | $141.38 | $139.62 | $141.38 | $138.19 | 737 |
2020-07-29 | $140.77 | $141.34 | $140.77 | $141.17 | $137.98 | 1,114 |
2020-07-28 | $140.34 | $140.34 | $139.44 | $139.44 | $136.29 | 466 |
2020-07-27 | $140.14 | $140.62 | $140.14 | $140.62 | $137.44 | 769 |
2020-07-24 | $138.92 | $138.92 | $138.92 | $138.92 | $135.78 | 255 |
2020-07-23 | $142.24 | $142.24 | $139.51 | $139.76 | $136.60 | 735 |
2020-07-22 | $142.21 | $142.48 | $141.29 | $142.40 | $139.19 | 695 |
2020-07-21 | $142.44 | $142.53 | $141.50 | $141.50 | $138.30 | 7,298 |
2020-07-20 | $141.23 | $142.40 | $141.04 | $142.38 | $139.16 | 1,148 |
2020-07-17 | $138.98 | $139.99 | $138.98 | $139.97 | $136.81 | 981 |
2020-07-16 | $139.36 | $139.36 | $139.36 | $139.36 | $136.21 | 600 |
2020-07-15 | $140.04 | $141.12 | $139.55 | $139.88 | $136.72 | 1,512 |
2020-07-14 | $137.33 | $139.28 | $136.89 | $139.28 | $136.13 | 1,377 |
2020-07-13 | $140.74 | $140.92 | $137.06 | $137.45 | $134.34 | 1,433 |
2020-07-10 | $137.87 | $138.97 | $137.87 | $138.90 | $135.76 | 743 |
2020-07-09 | $138.84 | $138.84 | $137.37 | $138.20 | $135.08 | 858 |
2020-07-08 | $138.59 | $138.59 | $137.76 | $138.10 | $134.98 | 2,100 |
2020-07-07 | $138.00 | $138.00 | $137.63 | $137.63 | $134.52 | 448 |
2020-07-06 | $137.89 | $138.07 | $137.65 | $138.00 | $134.88 | 3,612 |
2020-07-02 | $136.48 | $136.81 | $135.70 | $135.70 | $132.63 | 1,216 |
2020-07-01 | $134.47 | $135.68 | $134.47 | $135.29 | $132.23 | 2,644 |
2020-06-30 | $133.36 | $134.16 | $133.36 | $134.16 | $131.13 | 568 |
2020-06-29 | $131.06 | $131.70 | $131.06 | $131.70 | $128.72 | 457 |
2020-06-26 | $131.98 | $131.98 | $130.34 | $130.47 | $127.52 | 1,606 |
2020-06-25 | $131.88 | $133.25 | $131.27 | $133.25 | $130.24 | 2,159 |
2020-06-24 | $134.40 | $134.40 | $131.73 | $131.90 | $128.92 | 1,668 |
2020-06-23 | $135.51 | $136.11 | $134.96 | $134.96 | $131.91 | 1,026 |
2020-06-22 | $133.98 | $133.98 | $132.33 | $133.82 | $130.80 | 3,006 |
2020-06-19 | $135.24 | $135.24 | $133.04 | $133.70 | $130.20 | 2,118 |
2020-06-18 | $133.15 | $133.24 | $133.03 | $133.24 | $129.75 | 758 |
2020-06-17 | $133.62 | $133.62 | $133.62 | $133.62 | $130.12 | 182 |
2020-06-16 | $134.60 | $134.60 | $132.65 | $133.38 | $129.89 | 7,467 |
2020-06-15 | $128.24 | $131.54 | $127.76 | $131.08 | $127.65 | 5,216 |
2020-06-12 | $132.14 | $132.14 | $128.92 | $130.20 | $126.79 | 2,979 |
2020-06-11 | $133.31 | $133.73 | $129.24 | $129.24 | $125.86 | 3,176 |
2020-06-10 | $136.00 | $136.45 | $136.00 | $136.45 | $132.88 | 739 |
2020-06-09 | $135.58 | $135.94 | $135.43 | $135.43 | $131.89 | 906 |
2020-06-08 | $135.01 | $135.01 | $134.84 | $134.84 | $131.31 | 1,547 |
2020-06-05 | $133.42 | $134.72 | $133.42 | $134.33 | $130.82 | 1,495 |
2020-06-04 | $132.00 | $132.00 | $131.35 | $131.65 | $128.21 | 1,818 |
2020-06-03 | $132.43 | $132.75 | $132.43 | $132.75 | $129.28 | 1,090 |
2020-06-02 | $131.67 | $131.67 | $130.93 | $131.60 | $128.16 | 3,539 |
2020-06-01 | $131.29 | $131.29 | $131.13 | $131.13 | $127.70 | 720 |
2020-05-29 | $130.08 | $130.72 | $129.34 | $130.72 | $127.30 | 4,098 |
2020-05-28 | $130.85 | $131.23 | $129.75 | $130.04 | $126.64 | 1,072 |
2020-05-27 | $127.73 | $129.40 | $127.72 | $129.40 | $126.02 | 1,809 |
2020-05-26 | $130.18 | $130.18 | $128.01 | $128.06 | $124.71 | 2,510 |
2020-05-22 | $127.47 | $127.83 | $127.47 | $127.83 | $124.49 | 2,049 |
2020-05-21 | $128.39 | $128.56 | $127.23 | $127.23 | $123.90 | 5,646 |
2020-05-20 | $129.78 | $129.78 | $128.25 | $128.56 | $125.20 | 2,500 |
2020-05-19 | $127.70 | $128.23 | $127.04 | $127.04 | $123.72 | 4,524 |
2020-05-18 | $127.55 | $128.10 | $127.30 | $128.04 | $124.69 | 9,855 |
2020-05-15 | $123.49 | $125.03 | $123.17 | $125.03 | $121.76 | 1,588 |
2020-05-14 | $121.77 | $124.15 | $121.64 | $124.15 | $120.90 | 2,747 |
2020-05-13 | $125.31 | $125.32 | $122.64 | $123.25 | $120.03 | 2,111 |
2020-05-12 | $127.27 | $127.52 | $125.18 | $125.24 | $121.96 | 3,100 |
2020-05-11 | $125.34 | $127.87 | $125.34 | $127.55 | $124.21 | 89,638 |
2020-05-08 | $126.23 | $126.67 | $126.23 | $126.48 | $123.17 | 8,610 |
2020-05-07 | $124.99 | $125.71 | $124.61 | $124.74 | $121.48 | 3,225 |
2020-05-06 | $125.01 | $125.01 | $123.89 | $123.89 | $120.65 | 1,391 |
2020-05-05 | $123.84 | $124.23 | $123.84 | $124.23 | $120.98 | 2,270 |
2020-05-04 | $121.05 | $122.50 | $121.05 | $122.50 | $119.30 | 1,156 |
2020-05-01 | $123.22 | $123.22 | $121.50 | $121.54 | $118.36 | 9,134 |
2020-04-30 | $125.31 | $125.31 | $124.47 | $124.85 | $121.58 | 840 |
2020-04-29 | $124.99 | $125.86 | $124.99 | $125.27 | $121.99 | 1,495 |
2020-04-28 | $125.00 | $125.00 | $122.51 | $122.51 | $119.31 | 20,008 |
2020-04-27 | $123.80 | $123.80 | $123.63 | $123.68 | $120.44 | 833 |
2020-04-24 | $121.99 | $122.64 | $121.86 | $122.64 | $119.43 | 1,091 |
2020-04-23 | $122.32 | $123.11 | $120.89 | $121.05 | $117.88 | 2,150 |
2020-04-22 | $120.94 | $121.46 | $120.67 | $121.46 | $118.28 | 1,762 |
2020-04-21 | $120.35 | $120.35 | $118.12 | $118.55 | $115.45 | 2,114 |
2020-04-20 | $123.31 | $123.74 | $122.44 | $122.44 | $119.24 | 1,484 |
2020-04-17 | $123.57 | $123.97 | $122.61 | $123.97 | $120.73 | 1,876 |
2020-04-16 | $120.89 | $120.94 | $120.03 | $120.94 | $117.78 | 2,281 |
2020-04-15 | $121.25 | $121.25 | $119.97 | $120.04 | $116.90 | 19,903 |
2020-04-14 | $120.80 | $123.66 | $120.80 | $123.29 | $120.06 | 10,510 |
2020-04-13 | $120.79 | $120.79 | $117.94 | $119.26 | $116.14 | 3,729 |
2020-04-09 | $120.84 | $121.63 | $120.21 | $120.66 | $117.50 | 2,672 |
2020-04-08 | $115.97 | $118.83 | $115.55 | $118.76 | $115.65 | 1,674 |
2020-04-07 | $120.13 | $120.13 | $115.47 | $115.47 | $112.45 | 40,760 |
2020-04-06 | $112.17 | $115.27 | $111.08 | $114.75 | $111.75 | 3,568 |
2020-04-03 | $109.01 | $109.25 | $106.33 | $107.24 | $104.43 | 1,479 |
2020-04-02 | $107.10 | $108.87 | $107.10 | $108.87 | $106.02 | 1,630 |
2020-04-01 | $108.38 | $109.15 | $106.18 | $106.49 | $103.70 | 1,812 |
2020-03-31 | $113.08 | $114.00 | $111.58 | $111.58 | $108.66 | 4,480 |
2020-03-30 | $110.84 | $114.30 | $110.64 | $113.59 | $110.62 | 8,641 |
2020-03-27 | $110.61 | $112.62 | $109.86 | $110.20 | $107.32 | 6,835 |
2020-03-26 | $110.15 | $114.21 | $110.15 | $114.21 | $111.22 | 4,147 |
2020-03-25 | $106.57 | $110.92 | $104.37 | $107.63 | $104.81 | 3,455 |
2020-03-24 | $102.16 | $106.09 | $101.97 | $106.09 | $103.31 | 2,431 |
2020-03-23 | $98.55 | $98.90 | $94.68 | $96.40 | $93.88 | 11,284 |
2020-03-20 | $109.48 | $109.48 | $99.26 | $99.26 | $96.12 | 4,489 |
2020-03-19 | $104.33 | $106.59 | $102.03 | $104.97 | $101.65 | 4,328 |
2020-03-18 | $102.91 | $104.83 | $100.11 | $104.44 | $101.14 | 5,888 |
2020-03-17 | $107.40 | $109.92 | $103.81 | $109.69 | $106.22 | 5,118 |
2020-03-16 | $101.25 | $110.46 | $101.25 | $104.97 | $101.65 | 49,813 |
2020-03-13 | $113.51 | $116.34 | $109.19 | $116.34 | $112.66 | 82,108 |
2020-03-12 | $110.23 | $114.44 | $108.90 | $109.81 | $106.34 | 7,260 |
2020-03-11 | $122.58 | $122.66 | $118.98 | $118.98 | $115.22 | 1,607 |
2020-03-10 | $123.14 | $125.00 | $119.87 | $124.97 | $121.02 | 5,145 |
2020-03-09 | $120.57 | $122.42 | $119.35 | $119.66 | $115.88 | 2,918 |
2020-03-06 | $126.59 | $128.81 | $126.37 | $128.81 | $124.74 | 3,849 |
2020-03-05 | $131.39 | $131.39 | $130.26 | $130.86 | $126.72 | 2,798 |
2020-03-04 | $132.00 | $135.45 | $131.99 | $135.45 | $131.17 | 4,275 |
2020-03-03 | $133.63 | $135.47 | $129.51 | $130.16 | $126.05 | 27,680 |
2020-03-02 | $128.72 | $133.46 | $128.03 | $133.46 | $129.24 | 4,555 |
2020-02-28 | $126.02 | $126.57 | $123.15 | $126.55 | $122.55 | 7,988 |
2020-02-27 | $131.21 | $133.27 | $128.33 | $128.33 | $124.27 | 3,320 |
2020-02-26 | $136.93 | $137.24 | $134.71 | $134.71 | $130.45 | 3,265 |
2020-02-25 | $139.73 | $139.73 | $134.70 | $135.14 | $130.87 | 4,265 |
2020-02-24 | $140.49 | $140.49 | $138.93 | $139.10 | $134.70 | 3,253 |
2020-02-21 | $144.46 | $144.46 | $143.92 | $143.92 | $139.37 | 1,623 |
2020-02-20 | $144.74 | $145.85 | $144.74 | $145.80 | $141.19 | 1,694 |
2020-02-19 | $146.69 | $146.69 | $146.53 | $146.53 | $141.90 | 2,266 |
2020-02-18 | $145.89 | $145.89 | $145.56 | $145.56 | $140.96 | 2,277 |
2020-02-14 | $145.69 | $146.07 | $145.69 | $146.07 | $141.45 | 1,089 |
2020-02-13 | $145.80 | $145.89 | $145.64 | $145.64 | $141.04 | 1,950 |
2020-02-12 | $145.13 | $145.69 | $145.13 | $145.65 | $141.05 | 1,184 |
2020-02-11 | $144.92 | $144.92 | $144.64 | $144.64 | $140.07 | 412 |
2020-02-10 | $143.21 | $144.71 | $143.21 | $144.71 | $140.14 | 5,422 |
2020-02-07 | $143.33 | $143.50 | $143.22 | $143.37 | $138.84 | 4,516 |
2020-02-06 | $143.69 | $144.22 | $143.69 | $144.19 | $139.63 | 886 |
2020-02-05 | $143.57 | $143.60 | $143.30 | $143.60 | $139.06 | 2,656 |
2020-02-04 | $142.65 | $142.71 | $142.36 | $142.36 | $137.86 | 1,122 |
2020-02-03 | $139.31 | $140.47 | $139.31 | $140.03 | $135.60 | 2,174 |
2020-01-31 | $139.00 | $139.23 | $138.74 | $138.87 | $134.48 | 598 |
2020-01-30 | $140.18 | $141.80 | $140.18 | $141.80 | $137.32 | 2,150 |
2020-01-29 | $141.04 | $141.30 | $141.04 | $141.30 | $136.83 | 454 |
2020-01-28 | $141.20 | $141.53 | $141.16 | $141.29 | $136.82 | 5,929 |
2020-01-27 | $139.55 | $140.00 | $139.28 | $139.33 | $134.93 | 3,791 |
2020-01-24 | $142.85 | $142.85 | $141.40 | $141.77 | $137.29 | 1,756 |
2020-01-23 | $142.32 | $142.80 | $142.27 | $142.80 | $138.29 | 713 |
2020-01-22 | $143.02 | $143.02 | $142.73 | $142.73 | $138.22 | 463 |
2020-01-21 | $143.26 | $143.26 | $142.40 | $142.40 | $137.90 | 632 |
2020-01-17 | $142.40 | $142.69 | $142.25 | $142.69 | $138.18 | 2,776 |
2020-01-16 | $141.96 | $141.96 | $141.96 | $141.96 | $137.47 | 167 |
2020-01-15 | $140.14 | $140.69 | $140.14 | $140.69 | $136.24 | 789 |
2020-01-14 | $140.60 | $140.70 | $140.19 | $140.19 | $135.76 | 5,330 |
2020-01-13 | $139.76 | $140.51 | $139.76 | $140.39 | $135.95 | 577 |
2020-01-10 | $139.66 | $139.95 | $139.42 | $139.42 | $135.01 | 1,573 |
2020-01-09 | $139.62 | $139.69 | $139.62 | $139.69 | $135.28 | 2,455 |
2020-01-08 | $137.80 | $139.16 | $137.80 | $138.71 | $134.33 | 2,486 |
2020-01-07 | $138.19 | $138.19 | $138.04 | $138.04 | $133.68 | 2,138 |
2020-01-06 | $137.70 | $138.32 | $137.70 | $138.32 | $133.95 | 2,965 |
2020-01-03 | $137.26 | $138.74 | $137.26 | $138.44 | $134.06 | 14,407 |
2020-01-02 | $138.24 | $138.77 | $138.10 | $138.77 | $134.38 | 1,301 |
2019-12-31 | $137.48 | $137.88 | $137.48 | $137.88 | $133.52 | 648 |
2019-12-30 | $137.60 | $137.63 | $137.46 | $137.46 | $133.12 | 1,106 |
2019-12-27 | $138.15 | $138.33 | $138.15 | $138.18 | $133.81 | 1,579 |
2019-12-26 | $138.13 | $138.13 | $138.13 | $138.13 | $133.76 | 261 |
2019-12-24 | $137.49 | $137.49 | $137.49 | $137.49 | $133.14 | 153 |
2019-12-23 | $138.39 | $138.39 | $137.54 | $137.97 | $133.61 | 2,849 |
2019-12-20 | $138.12 | $138.30 | $138.00 | $138.30 | $133.34 | 889 |
2019-12-19 | $137.24 | $137.51 | $137.24 | $137.51 | $132.58 | 1,171 |
2019-12-18 | $139.95 | $139.95 | $136.88 | $136.88 | $131.97 | 1,200 |
2019-12-17 | $136.89 | $136.89 | $136.85 | $136.85 | $131.94 | 531 |
2019-12-16 | $136.97 | $137.11 | $136.89 | $136.89 | $131.98 | 761 |
2019-12-13 | $135.64 | $136.18 | $134.70 | $136.06 | $131.18 | 2,148 |
2019-12-12 | $135.59 | $135.91 | $135.52 | $135.91 | $131.04 | 1,132 |
2019-12-11 | $135.05 | $135.05 | $134.99 | $134.99 | $130.15 | 371 |
2019-12-10 | $135.60 | $135.60 | $134.37 | $134.54 | $129.72 | 2,986 |
2019-12-09 | $136.29 | $136.29 | $134.84 | $134.84 | $130.01 | 422 |
2019-12-06 | $135.29 | $135.29 | $135.13 | $135.16 | $130.31 | 2,493 |
2019-12-05 | $134.43 | $134.43 | $133.86 | $134.16 | $129.35 | 1,784 |
2019-12-04 | $134.11 | $134.18 | $133.76 | $133.93 | $129.13 | 5,437 |
2019-12-03 | $136.41 | $136.41 | $132.39 | $133.11 | $128.34 | 1,818 |
2019-12-02 | $133.60 | $133.84 | $133.60 | $133.77 | $128.97 | 687 |
2019-11-29 | $135.66 | $135.66 | $135.02 | $135.02 | $130.18 | 327 |
2019-11-27 | $135.53 | $135.53 | $135.53 | $135.53 | $130.67 | 276 |
2019-11-26 | $135.00 | $135.00 | $135.00 | $135.00 | $130.16 | 433 |
2019-11-25 | $134.15 | $134.30 | $134.15 | $134.30 | $129.49 | 1,102 |
2019-11-22 | $133.43 | $133.43 | $133.39 | $133.39 | $128.61 | 267 |
2019-11-21 | $134.00 | $134.00 | $133.19 | $133.28 | $128.50 | 692 |
2019-11-20 | $134.49 | $134.49 | $133.26 | $133.81 | $129.01 | 1,910 |
2019-11-19 | $134.59 | $134.61 | $134.39 | $134.39 | $129.57 | 1,048 |
2019-11-18 | $134.39 | $134.39 | $134.20 | $134.20 | $129.39 | 630 |
2019-11-15 | $134.13 | $134.14 | $133.96 | $134.14 | $129.33 | 362 |
2019-11-14 | $132.92 | $133.31 | $132.92 | $133.31 | $128.53 | 544 |
2019-11-13 | $132.84 | $133.07 | $132.82 | $133.07 | $128.30 | 965 |
2019-11-12 | $132.55 | $132.75 | $132.55 | $132.59 | $127.84 | 555 |
2019-11-11 | $131.80 | $132.28 | $131.80 | $132.25 | $127.51 | 254 |
2019-11-08 | $132.11 | $132.38 | $132.11 | $132.38 | $127.63 | 536 |
2019-11-07 | $132.42 | $132.42 | $132.08 | $132.08 | $127.35 | 309 |
2019-11-06 | $132.12 | $132.12 | $131.65 | $132.01 | $127.28 | 1,606 |
2019-11-05 | $131.65 | $131.90 | $131.65 | $131.76 | $127.04 | 2,182 |
2019-11-04 | $133.18 | $133.18 | $132.06 | $132.06 | $127.33 | 2,471 |
2019-11-01 | $132.13 | $132.17 | $132.13 | $132.17 | $127.43 | 2,056 |
2019-10-31 | $131.16 | $131.23 | $131.04 | $131.23 | $126.53 | 2,123 |
2019-10-30 | $131.00 | $131.72 | $131.00 | $131.72 | $127.00 | 438 |
2019-10-29 | $131.42 | $131.42 | $131.20 | $131.20 | $126.50 | 321 |
2019-10-28 | $131.62 | $131.62 | $131.14 | $131.29 | $126.58 | 3,204 |
2019-10-25 | $130.48 | $130.68 | $130.41 | $130.55 | $125.87 | 860 |
2019-10-24 | $130.08 | $130.39 | $130.08 | $130.31 | $125.64 | 1,448 |
2019-10-23 | $129.59 | $129.68 | $129.57 | $129.65 | $125.00 | 662 |
2019-10-22 | $130.55 | $130.55 | $129.61 | $129.61 | $124.96 | 1,517 |
2019-10-21 | $130.57 | $130.63 | $130.54 | $130.54 | $125.86 | 542 |
2019-10-18 | $130.18 | $130.18 | $129.95 | $129.98 | $125.32 | 1,067 |
2019-10-17 | $130.37 | $130.42 | $130.37 | $130.39 | $125.72 | 598 |
2019-10-16 | $131.96 | $131.96 | $130.06 | $130.06 | $125.40 | 928 |
2019-10-15 | $129.77 | $130.28 | $129.77 | $130.28 | $125.61 | 2,197 |
2019-10-14 | $129.32 | $129.33 | $129.32 | $129.33 | $124.69 | 708 |
2019-10-11 | $129.81 | $129.81 | $129.62 | $129.62 | $124.97 | 261 |
2019-10-10 | $127.76 | $128.42 | $127.76 | $128.42 | $123.82 | 972 |
2019-10-09 | $127.66 | $127.90 | $127.66 | $127.90 | $123.32 | 499 |
2019-10-08 | $129.23 | $129.23 | $126.68 | $126.68 | $122.14 | 4,134 |
2019-10-07 | $129.21 | $129.39 | $128.91 | $129.17 | $124.54 | 7,626 |
2019-10-04 | $127.60 | $129.19 | $127.60 | $129.19 | $124.56 | 1,272 |
2019-10-03 | $125.91 | $127.13 | $125.91 | $127.13 | $122.57 | 989 |
2019-10-02 | $128.02 | $128.02 | $125.91 | $126.19 | $121.67 | 7,523 |
2019-10-01 | $129.15 | $129.15 | $128.40 | $128.40 | $123.80 | 3,910 |
2019-09-30 | $129.02 | $129.98 | $129.02 | $129.84 | $125.19 | 1,322 |
2019-09-27 | $129.52 | $129.89 | $128.95 | $128.95 | $124.33 | 1,395 |
2019-09-26 | $130.60 | $130.60 | $130.06 | $130.14 | $125.47 | 4,017 |
2019-09-25 | $129.27 | $130.05 | $128.39 | $129.97 | $125.31 | 2,384 |
2019-09-24 | $129.28 | $129.35 | $129.05 | $129.35 | $124.71 | 2,207 |
2019-09-23 | $132.75 | $132.75 | $130.15 | $130.27 | $125.60 | 1,458 |
2019-09-20 | $131.83 | $131.85 | $130.91 | $130.91 | $125.71 | 2,480 |
2019-09-19 | $132.01 | $132.16 | $131.33 | $131.33 | $126.11 | 1,823 |
2019-09-18 | $131.07 | $131.25 | $131.01 | $131.25 | $126.04 | 761 |
2019-09-17 | $130.72 | $131.07 | $130.72 | $131.07 | $125.86 | 534 |
2019-09-16 | $130.44 | $130.44 | $130.32 | $130.32 | $125.14 | 1,075 |
2019-09-13 | $131.32 | $131.32 | $130.96 | $130.96 | $125.76 | 809 |
2019-09-12 | $131.53 | $131.53 | $131.30 | $131.30 | $126.09 | 565 |
2019-09-11 | $130.08 | $130.79 | $130.08 | $130.79 | $125.60 | 3,608 |
2019-09-10 | $129.61 | $129.83 | $129.36 | $129.83 | $124.67 | 2,897 |
2019-09-09 | $130.96 | $130.96 | $130.24 | $130.45 | $125.27 | 1,337 |
2019-09-06 | $131.43 | $131.60 | $131.27 | $131.27 | $126.06 | 1,813 |
2019-09-05 | $130.86 | $131.39 | $130.86 | $131.29 | $126.08 | 7,940 |
2019-09-04 | $128.84 | $129.63 | $128.84 | $129.63 | $124.48 | 2,347 |
2019-09-03 | $128.68 | $128.68 | $128.19 | $128.50 | $123.40 | 953 |
2019-08-30 | $129.71 | $129.71 | $129.00 | $129.28 | $124.15 | 1,369 |
2019-08-29 | $129.43 | $129.43 | $129.01 | $129.26 | $124.13 | 1,561 |
2019-08-28 | $127.81 | $127.81 | $127.81 | $127.81 | $122.73 | 178 |
2019-08-27 | $127.25 | $127.30 | $127.23 | $127.23 | $122.18 | 1,066 |
2019-08-26 | $126.91 | $127.13 | $126.91 | $127.13 | $122.08 | 476 |
2019-08-23 | $127.00 | $127.00 | $125.44 | $125.44 | $120.46 | 443 |
2019-08-22 | $129.56 | $129.56 | $128.84 | $129.08 | $123.95 | 1,752 |
2019-08-21 | $129.40 | $129.40 | $129.00 | $129.08 | $123.95 | 709 |
2019-08-20 | $128.17 | $128.50 | $127.99 | $127.99 | $122.91 | 1,500 |
2019-08-19 | $129.12 | $129.15 | $128.93 | $129.00 | $123.88 | 4,516 |
2019-08-16 | $126.81 | $127.65 | $126.81 | $127.55 | $122.48 | 1,964 |
2019-08-15 | $125.62 | $125.81 | $124.90 | $125.77 | $120.78 | 4,539 |
2019-08-14 | $127.11 | $127.11 | $125.39 | $125.39 | $120.41 | 2,015 |
2019-08-13 | $127.22 | $128.59 | $127.22 | $128.54 | $123.44 | 1,783 |
2019-08-12 | $127.60 | $127.60 | $127.30 | $127.30 | $122.24 | 1,000 |
2019-08-09 | $128.80 | $128.80 | $127.55 | $128.33 | $123.23 | 615 |
2019-08-08 | $127.21 | $128.80 | $127.21 | $128.80 | $123.69 | 1,698 |
2019-08-07 | $124.94 | $126.57 | $124.94 | $126.57 | $121.54 | 525 |
2019-08-06 | $124.90 | $126.01 | $124.90 | $126.01 | $121.01 | 4,089 |
2019-08-05 | $126.05 | $126.05 | $124.41 | $124.41 | $119.47 | 6,590 |
2019-08-02 | $127.88 | $127.93 | $127.46 | $127.87 | $122.79 | 3,483 |
2019-08-01 | $130.85 | $130.92 | $128.58 | $128.80 | $123.69 | 2,207 |
2019-07-31 | $131.02 | $131.02 | $128.54 | $129.53 | $124.39 | 9,302 |
2019-07-30 | $130.98 | $131.24 | $130.88 | $130.88 | $125.68 | 334 |
2019-07-29 | $131.25 | $131.33 | $131.24 | $131.24 | $126.03 | 678 |
2019-07-26 | $131.34 | $131.53 | $131.34 | $131.53 | $126.31 | 357 |
2019-07-25 | $130.86 | $130.86 | $130.75 | $130.75 | $125.56 | 6,982 |
2019-07-24 | $130.65 | $131.20 | $130.57 | $131.20 | $125.99 | 1,101 |
2019-07-23 | $130.12 | $130.64 | $130.12 | $130.64 | $125.45 | 442 |
2019-07-22 | $129.90 | $130.16 | $129.89 | $130.07 | $124.90 | 879 |
2019-07-19 | $130.94 | $130.94 | $129.76 | $129.76 | $124.61 | 788 |
2019-07-18 | $129.94 | $130.57 | $129.94 | $130.57 | $125.38 | 1,786 |
2019-07-17 | $130.83 | $130.83 | $130.21 | $130.21 | $125.04 | 1,730 |
2019-07-16 | $131.24 | $131.24 | $130.84 | $130.92 | $125.72 | 4,905 |
2019-07-15 | $131.35 | $131.35 | $131.17 | $131.32 | $126.11 | 1,549 |
2019-07-12 | $131.02 | $131.08 | $131.02 | $131.08 | $125.87 | 637 |
2019-07-11 | $130.53 | $130.78 | $130.28 | $130.52 | $125.34 | 1,741 |
2019-07-10 | $130.32 | $130.75 | $130.32 | $130.47 | $125.29 | 4,171 |
2019-07-09 | $129.70 | $129.96 | $129.70 | $129.96 | $124.80 | 339 |
2019-07-08 | $129.87 | $129.87 | $129.57 | $129.84 | $124.68 | 1,489 |
2019-07-05 | $129.66 | $130.48 | $129.47 | $130.28 | $125.11 | 8,250 |
2019-07-03 | $129.85 | $130.57 | $129.85 | $130.57 | $125.38 | 1,271 |
2019-07-02 | $129.08 | $129.43 | $128.99 | $129.43 | $124.29 | 1,251 |
2019-07-01 | $128.81 | $128.91 | $128.64 | $128.91 | $123.79 | 1,006 |
2019-06-28 | $127.86 | $127.86 | $127.85 | $127.85 | $122.77 | 379 |
2019-06-27 | $127.43 | $127.43 | $127.43 | $127.43 | $122.37 | 257 |
2019-06-26 | $127.60 | $127.60 | $126.84 | $126.84 | $121.80 | 1,604 |
2019-06-25 | $128.42 | $128.42 | $127.38 | $127.49 | $122.43 | 853 |
2019-06-24 | $128.70 | $129.11 | $128.60 | $128.60 | $123.49 | 4,629 |
2019-06-21 | $129.36 | $129.36 | $129.36 | $129.36 | $123.71 | 154 |
2019-06-20 | $129.30 | $129.68 | $129.30 | $129.68 | $124.01 | 271 |
2019-06-19 | $128.38 | $128.50 | $127.71 | $128.50 | $122.88 | 2,429 |
2019-06-18 | $127.49 | $128.10 | $127.49 | $127.80 | $122.21 | 5,148 |
2019-06-17 | $126.59 | $126.98 | $126.59 | $126.68 | $121.14 | 2,521 |
2019-06-14 | $126.22 | $126.78 | $126.22 | $126.67 | $121.13 | 1,595 |
2019-06-13 | $126.80 | $126.80 | $126.52 | $126.52 | $120.99 | 873 |
2019-06-12 | $126.49 | $126.49 | $126.18 | $126.27 | $120.75 | 1,255 |
2019-06-11 | $127.18 | $127.29 | $126.00 | $126.38 | $120.86 | 9,111 |
2019-06-10 | $126.52 | $126.85 | $126.52 | $126.53 | $121.00 | 4,673 |
2019-06-07 | $126.23 | $126.30 | $126.08 | $126.08 | $120.57 | 542 |
2019-06-06 | $124.23 | $124.67 | $124.23 | $124.60 | $119.15 | 869 |
2019-06-05 | $123.03 | $123.67 | $123.03 | $123.67 | $118.26 | 463 |
2019-06-04 | $121.97 | $122.29 | $121.97 | $122.29 | $116.95 | 177 |
2019-06-03 | $122.06 | $122.06 | $119.98 | $119.98 | $114.74 | 3,122 |
2019-05-31 | $120.80 | $120.80 | $120.52 | $120.52 | $115.25 | 727 |
2019-05-30 | $121.99 | $121.99 | $121.77 | $121.83 | $116.51 | 1,029 |
2019-05-29 | $121.42 | $121.79 | $120.81 | $121.37 | $116.07 | 870 |
2019-05-28 | $123.68 | $123.69 | $122.39 | $122.39 | $117.04 | 5,103 |
2019-05-24 | $123.32 | $123.48 | $123.22 | $123.22 | $117.83 | 701 |
2019-05-23 | $123.01 | $123.04 | $122.53 | $122.90 | $117.53 | 1,641 |
2019-05-22 | $124.59 | $124.59 | $124.39 | $124.39 | $118.95 | 1,869 |
2019-05-21 | $124.53 | $124.64 | $124.51 | $124.64 | $119.19 | 499 |
2019-05-20 | $123.52 | $123.52 | $123.52 | $123.52 | $118.12 | 187 |
2019-05-17 | $124.92 | $125.05 | $124.56 | $124.56 | $119.12 | 1,371 |
2019-05-16 | $125.59 | $125.67 | $125.09 | $125.09 | $119.62 | 1,208 |
2019-05-15 | $123.85 | $123.94 | $123.85 | $123.94 | $118.52 | 1,222 |
2019-05-14 | $122.76 | $123.53 | $122.76 | $123.20 | $117.82 | 1,762 |
2019-05-13 | $122.00 | $122.45 | $121.70 | $122.11 | $116.77 | 843 |
2019-05-10 | $124.75 | $124.75 | $124.75 | $124.75 | $119.30 | 68 |
2019-05-09 | $123.82 | $124.44 | $123.06 | $124.19 | $118.76 | 4,215 |
2019-05-08 | $124.52 | $125.24 | $124.51 | $124.69 | $119.24 | 4,997 |
2019-05-07 | $125.46 | $125.46 | $123.79 | $124.61 | $119.16 | 7,073 |
2019-05-06 | $125.79 | $127.13 | $125.79 | $126.79 | $121.25 | 11,395 |
2019-05-03 | $127.16 | $127.55 | $127.16 | $127.51 | $121.94 | 1,955 |
2019-05-02 | $126.56 | $126.81 | $125.59 | $126.18 | $120.67 | 18,499 |
2019-05-01 | $128.25 | $128.25 | $126.28 | $126.28 | $120.76 | 1,683 |
2019-04-30 | $126.81 | $127.50 | $126.75 | $127.49 | $121.92 | 3,274 |
2019-04-29 | $127.13 | $127.49 | $127.13 | $127.16 | $121.60 | 2,118 |
2019-04-26 | $126.54 | $127.13 | $126.49 | $127.13 | $121.58 | 2,602 |
2019-04-25 | $126.06 | $126.88 | $126.06 | $126.65 | $121.11 | 1,036 |
2019-04-24 | $126.40 | $126.55 | $126.40 | $126.49 | $120.96 | 559 |
2019-04-23 | $125.87 | $126.48 | $125.87 | $126.48 | $120.95 | 688 |
2019-04-22 | $125.26 | $125.42 | $125.18 | $125.42 | $119.94 | 4,660 |
2019-04-18 | $124.49 | $125.08 | $124.49 | $125.08 | $119.61 | 707 |
2019-04-17 | $125.21 | $125.26 | $124.74 | $124.74 | $119.29 | 2,550 |
2019-04-16 | $125.50 | $125.50 | $125.22 | $125.22 | $119.74 | 1,374 |
2019-04-15 | $125.69 | $125.78 | $125.58 | $125.78 | $120.28 | 2,165 |
2019-04-12 | $125.47 | $125.91 | $125.40 | $125.70 | $120.21 | 3,280 |
2019-04-11 | $124.80 | $125.07 | $124.80 | $125.05 | $119.58 | 1,679 |
2019-04-10 | $124.64 | $125.24 | $124.64 | $125.03 | $119.57 | 1,760 |
2019-04-09 | $124.87 | $124.87 | $124.52 | $124.52 | $119.08 | 5,469 |
2019-04-08 | $125.07 | $125.14 | $124.75 | $125.14 | $119.67 | 1,119 |
2019-04-05 | $125.04 | $125.11 | $124.88 | $125.11 | $119.64 | 2,514 |
2019-04-04 | $124.92 | $125.25 | $124.19 | $124.51 | $119.07 | 2,637 |
2019-04-03 | $125.14 | $125.14 | $124.49 | $124.60 | $119.15 | 1,631 |
2019-04-02 | $124.07 | $124.29 | $124.07 | $124.29 | $118.86 | 608 |
2019-04-01 | $123.91 | $124.20 | $123.91 | $124.20 | $118.77 | 1,044 |
2019-03-29 | $123.16 | $123.47 | $123.16 | $123.41 | $118.02 | 667 |
2019-03-28 | $122.41 | $122.41 | $122.41 | $122.41 | $117.06 | 217 |
2019-03-27 | $121.23 | $122.08 | $121.23 | $122.08 | $116.74 | 711 |
2019-03-26 | $122.38 | $122.38 | $121.80 | $122.25 | $116.91 | 2,171 |
2019-03-25 | $121.90 | $121.90 | $121.78 | $121.78 | $116.46 | 788 |
2019-03-22 | $122.60 | $122.60 | $121.79 | $121.79 | $116.47 | 1,019 |
2019-03-21 | $123.17 | $123.81 | $123.17 | $123.70 | $118.29 | 844 |
2019-03-20 | $123.09 | $123.09 | $122.00 | $122.00 | $116.67 | 1,780 |
2019-03-19 | $122.68 | $122.74 | $122.45 | $122.52 | $117.17 | 1,489 |
2019-03-18 | $122.62 | $122.62 | $122.37 | $122.47 | $117.12 | 343 |
2019-03-15 | $122.61 | $122.83 | $122.35 | $122.47 | $116.67 | 1,805 |
2019-03-14 | $121.93 | $121.95 | $121.93 | $121.95 | $116.17 | 929 |
2019-03-13 | $121.68 | $122.51 | $121.68 | $121.98 | $116.20 | 871 |
2019-03-12 | $121.05 | $121.59 | $121.05 | $121.15 | $115.41 | 1,807 |
2019-03-11 | $119.73 | $120.74 | $119.73 | $120.74 | $115.02 | 1,411 |
2019-03-08 | $118.52 | $119.14 | $118.46 | $119.14 | $113.50 | 936 |
2019-03-07 | $119.22 | $119.23 | $119.22 | $119.23 | $113.58 | 540 |
2019-03-06 | $120.32 | $120.32 | $120.32 | $120.32 | $114.62 | 312 |
2019-03-05 | $121.53 | $121.53 | $121.11 | $121.24 | $115.50 | 2,376 |
2019-03-04 | $121.84 | $122.28 | $120.08 | $120.91 | $115.18 | 4,572 |
2019-03-01 | $121.70 | $121.70 | $121.70 | $121.70 | $115.94 | 273 |
2019-02-28 | $121.30 | $121.42 | $120.91 | $120.91 | $115.18 | 1,639 |
2019-02-27 | $120.65 | $121.28 | $120.65 | $121.28 | $115.54 | 666 |
2019-02-26 | $120.80 | $121.60 | $120.80 | $121.17 | $115.43 | 42,702 |
2019-02-25 | $122.00 | $122.00 | $121.37 | $121.37 | $115.62 | 1,595 |
2019-02-22 | $121.14 | $121.42 | $121.14 | $121.42 | $115.67 | 2,567 |
2019-02-21 | $119.94 | $120.98 | $119.94 | $120.98 | $115.25 | 10,306 |
2019-02-20 | $120.27 | $120.63 | $120.22 | $120.50 | $114.79 | 19,646 |
2019-02-19 | $120.38 | $120.80 | $120.38 | $120.64 | $114.93 | 578 |
2019-02-15 | $120.17 | $120.25 | $120.17 | $120.25 | $114.56 | 271 |
2019-02-14 | $118.74 | $122.02 | $118.72 | $119.15 | $113.51 | 25,792 |
2019-02-13 | $119.31 | $119.33 | $118.87 | $119.33 | $113.68 | 8,375 |
2019-02-12 | $118.73 | $119.00 | $118.73 | $118.89 | $113.26 | 2,351 |
2019-02-11 | $117.55 | $117.55 | $117.55 | $117.55 | $111.98 | 236 |
2019-02-08 | $117.05 | $117.11 | $116.36 | $116.90 | $111.36 | 5,648 |
2019-02-07 | $117.51 | $117.69 | $116.35 | $117.49 | $111.93 | 12,267 |
2019-02-06 | $118.18 | $118.18 | $117.68 | $117.99 | $112.40 | 2,151 |
2019-02-05 | $117.75 | $118.25 | $117.75 | $118.25 | $112.65 | 1,571 |
2019-02-04 | $117.46 | $117.64 | $116.66 | $117.64 | $112.07 | 1,097 |
2019-02-01 | $116.18 | $116.76 | $116.18 | $116.69 | $111.16 | 664 |
2019-01-31 | $115.65 | $116.88 | $115.59 | $116.88 | $111.35 | 3,098 |
2019-01-30 | $114.71 | $115.57 | $114.71 | $115.57 | $110.10 | 720 |
2019-01-29 | $114.13 | $114.16 | $113.89 | $113.96 | $108.56 | 5,693 |
2019-01-28 | $113.70 | $113.83 | $113.54 | $113.83 | $108.44 | 1,015 |
2019-01-25 | $115.13 | $115.13 | $114.71 | $114.80 | $109.36 | 1,619 |
2019-01-24 | $114.12 | $114.21 | $113.72 | $114.21 | $108.80 | 1,427 |
2019-01-23 | $113.19 | $114.08 | $113.19 | $114.08 | $108.68 | 487 |
2019-01-22 | $114.46 | $114.46 | $113.15 | $113.69 | $108.31 | 9,247 |
2019-01-18 | $114.52 | $115.35 | $114.52 | $115.06 | $109.61 | 2,068 |
2019-01-17 | $112.63 | $114.13 | $112.63 | $113.72 | $108.33 | 3,321 |
2019-01-16 | $113.14 | $113.14 | $112.92 | $113.03 | $107.68 | 1,202 |
2019-01-15 | $111.88 | $112.82 | $111.88 | $112.72 | $107.38 | 3,039 |
2019-01-14 | $111.45 | $111.60 | $111.23 | $111.23 | $105.96 | 586 |
2019-01-11 | $111.52 | $111.96 | $111.52 | $111.96 | $106.66 | 507 |
2019-01-10 | $110.59 | $112.15 | $110.59 | $112.15 | $106.84 | 2,775 |
2019-01-09 | $111.80 | $111.80 | $111.61 | $111.61 | $106.32 | 1,540 |
2019-01-08 | $110.70 | $110.99 | $110.00 | $110.99 | $105.73 | 1,878 |
2019-01-07 | $110.21 | $110.41 | $109.73 | $109.73 | $104.53 | 4,801 |
2019-01-04 | $108.39 | $108.75 | $108.39 | $108.75 | $103.60 | 210 |
2019-01-03 | $106.25 | $106.25 | $105.10 | $105.10 | $100.12 | 795 |
2019-01-02 | $107.68 | $108.40 | $107.30 | $107.86 | $102.75 | 50,661 |
2018-12-31 | $107.46 | $107.83 | $107.45 | $107.83 | $102.72 | 1,836 |
2018-12-28 | $108.28 | $108.28 | $106.64 | $106.80 | $101.74 | 2,515 |
2018-12-27 | $105.02 | $106.54 | $104.10 | $106.54 | $101.49 | 7,040 |
2018-12-26 | $100.94 | $105.78 | $100.70 | $105.78 | $100.77 | 3,923 |
2018-12-24 | $103.32 | $103.32 | $100.68 | $100.85 | $96.07 | 6,754 |
2018-12-21 | $106.20 | $108.42 | $103.90 | $104.02 | $98.63 | 7,679 |
2018-12-20 | $107.50 | $107.50 | $104.86 | $106.58 | $101.06 | 13,316 |
2018-12-19 | $110.81 | $111.58 | $108.42 | $108.42 | $102.80 | 14,813 |
2018-12-18 | $110.27 | $110.27 | $110.00 | $110.00 | $104.30 | 1,105 |
2018-12-17 | $111.83 | $111.83 | $109.47 | $109.48 | $103.81 | 2,256 |
2018-12-14 | $112.64 | $112.64 | $112.26 | $112.26 | $106.44 | 2,026 |
2018-12-13 | $115.48 | $115.48 | $114.30 | $114.52 | $108.58 | 1,518 |
2018-12-12 | $115.38 | $116.15 | $114.45 | $114.45 | $108.52 | 3,402 |
2018-12-11 | $115.34 | $115.34 | $113.92 | $113.92 | $108.02 | 1,085 |
2018-12-10 | $113.34 | $114.00 | $111.59 | $114.00 | $108.09 | 1,908 |
2018-12-07 | $115.01 | $115.12 | $114.04 | $114.04 | $108.13 | 2,337 |
2018-12-06 | $114.45 | $115.55 | $114.02 | $115.52 | $109.53 | 3,150 |
2018-12-04 | $116.94 | $117.01 | $116.82 | $116.82 | $110.77 | 1,182 |
2018-12-03 | $121.77 | $121.77 | $120.32 | $120.77 | $114.51 | 12,051 |
2018-11-30 | $118.61 | $119.28 | $118.52 | $119.28 | $113.10 | 2,120 |
2018-11-29 | $118.65 | $118.65 | $118.35 | $118.35 | $112.22 | 1,705 |
2018-11-28 | $116.34 | $118.57 | $116.25 | $118.56 | $112.41 | 3,560 |
2018-11-27 | $114.37 | $115.43 | $114.37 | $115.31 | $109.33 | 3,393 |
2018-11-26 | $113.80 | $115.00 | $113.80 | $115.00 | $109.04 | 1,032 |
2018-11-23 | $113.38 | $113.66 | $113.38 | $113.66 | $107.77 | 2,373 |
2018-11-21 | $114.22 | $114.63 | $114.07 | $114.07 | $108.16 | 4,283 |
2018-11-20 | $113.54 | $113.76 | $112.65 | $113.22 | $107.35 | 1,700 |
2018-11-19 | $117.87 | $117.87 | $115.38 | $115.77 | $109.77 | 5,206 |
2018-11-16 | $117.66 | $118.26 | $117.66 | $118.26 | $112.13 | 1,235 |
2018-11-15 | $116.31 | $117.80 | $116.09 | $117.80 | $111.69 | 1,328 |
2018-11-14 | $118.66 | $118.67 | $116.34 | $116.65 | $110.60 | 21,352 |
2018-11-13 | $118.37 | $118.70 | $117.45 | $117.56 | $111.47 | 3,331 |
2018-11-12 | $119.43 | $121.14 | $118.32 | $121.14 | $114.86 | 3,195 |
2018-11-09 | $120.62 | $120.93 | $120.27 | $120.33 | $114.09 | 15,459 |
2018-11-08 | $121.89 | $122.80 | $121.84 | $121.84 | $115.52 | 7,105 |
2018-11-07 | $120.14 | $122.39 | $120.14 | $122.21 | $115.88 | 3,045 |
2018-11-06 | $117.91 | $117.91 | $117.91 | $117.91 | $111.80 | 120 |
2018-11-05 | $120.75 | $120.75 | $117.91 | $117.91 | $111.80 | 2,082 |
2018-11-02 | $119.35 | $119.35 | $117.95 | $118.26 | $112.13 | 3,080 |
2018-11-01 | $118.29 | $119.14 | $118.25 | $119.14 | $112.96 | 18,191 |
2018-10-31 | $117.75 | $118.49 | $117.75 | $118.18 | $112.05 | 3,005 |
2018-10-30 | $114.53 | $115.88 | $114.03 | $115.88 | $109.87 | 9,253 |
2018-10-29 | $116.55 | $116.55 | $114.08 | $114.15 | $108.23 | 1,695 |
2018-10-26 | $116.28 | $116.90 | $115.00 | $116.90 | $110.84 | 1,576 |
2018-10-25 | $116.17 | $118.00 | $116.17 | $118.00 | $111.88 | 2,183 |
2018-10-24 | $118.90 | $118.90 | $117.46 | $117.60 | $111.50 | 1,666 |
2018-10-23 | $120.30 | $120.30 | $117.84 | $119.78 | $113.57 | 5,775 |
2018-10-22 | $124.36 | $124.36 | $119.71 | $120.16 | $113.93 | 2,606 |
2018-10-19 | $120.56 | $121.33 | $120.16 | $120.23 | $114.00 | 1,561 |
2018-10-18 | $121.98 | $121.98 | $120.75 | $120.76 | $114.50 | 1,143 |
2018-10-17 | $122.15 | $122.75 | $122.09 | $122.43 | $116.08 | 1,282 |
2018-10-16 | $121.33 | $123.07 | $121.33 | $123.05 | $116.67 | 3,719 |
2018-10-15 | $120.40 | $120.89 | $120.28 | $120.89 | $114.62 | 1,400 |
2018-10-12 | $121.33 | $121.89 | $119.30 | $121.89 | $115.57 | 4,766 |
2018-10-11 | $120.35 | $121.18 | $118.61 | $119.33 | $113.15 | 5,541 |
2018-10-10 | $124.66 | $124.66 | $121.70 | $121.70 | $115.39 | 3,400 |
2018-10-09 | $125.73 | $125.98 | $125.63 | $125.98 | $119.45 | 1,916 |
2018-10-08 | $125.66 | $125.93 | $124.87 | $125.93 | $119.40 | 3,503 |
2018-10-05 | $127.82 | $127.82 | $125.45 | $126.58 | $120.02 | 3,445 |
2018-10-04 | $128.26 | $128.36 | $126.77 | $127.35 | $120.75 | 4,576 |
2018-10-03 | $129.24 | $129.27 | $128.71 | $128.71 | $122.04 | 2,583 |
2018-10-02 | $128.74 | $132.75 | $128.41 | $128.41 | $121.75 | 11,354 |
2018-10-01 | $128.72 | $129.28 | $128.72 | $128.88 | $122.20 | 16,878 |
2018-09-28 | $128.65 | $128.77 | $128.29 | $128.34 | $121.69 | 1,756 |
2018-09-27 | $128.34 | $128.85 | $128.18 | $128.38 | $121.73 | 4,506 |
2018-09-26 | $128.65 | $128.65 | $127.86 | $127.86 | $121.23 | 760 |
2018-09-25 | $128.55 | $128.55 | $128.29 | $128.31 | $121.66 | 1,234 |
2018-09-24 | $127.72 | $128.18 | $127.72 | $128.18 | $121.54 | 1,270 |
2018-09-21 | $128.89 | $129.02 | $128.89 | $128.91 | $121.78 | 2,161 |
2018-09-20 | $128.80 | $128.91 | $128.72 | $128.84 | $121.72 | 2,818 |
2018-09-19 | $128.06 | $128.06 | $127.81 | $127.81 | $120.74 | 796 |
2018-09-18 | $127.62 | $128.13 | $127.62 | $128.13 | $121.05 | 1,110 |
2018-09-17 | $128.03 | $128.03 | $127.36 | $127.36 | $120.32 | 1,141 |
2018-09-14 | $128.43 | $128.43 | $128.43 | $128.43 | $121.33 | 512 |
2018-09-13 | $128.81 | $128.81 | $128.31 | $128.31 | $121.22 | 1,585 |
2018-09-12 | $127.98 | $127.98 | $127.55 | $127.74 | $120.68 | 2,352 |
2018-09-11 | $127.05 | $127.70 | $127.05 | $127.70 | $120.64 | 1,323 |
2018-09-10 | $127.14 | $127.14 | $127.05 | $127.05 | $120.03 | 1,426 |
2018-09-07 | $127.25 | $127.25 | $126.81 | $126.81 | $119.80 | 783 |
2018-09-06 | $128.14 | $128.14 | $126.99 | $127.56 | $120.51 | 1,373 |
2018-09-05 | $128.82 | $128.82 | $127.88 | $127.88 | $120.81 | 1,812 |
2018-09-04 | $128.61 | $128.65 | $128.28 | $128.65 | $121.54 | 4,806 |
2018-08-31 | $129.19 | $129.19 | $128.42 | $128.45 | $121.35 | 1,225 |
2018-08-30 | $128.93 | $128.93 | $128.26 | $128.26 | $121.17 | 639 |
2018-08-29 | $128.38 | $128.95 | $128.17 | $128.95 | $121.82 | 1,283 |
2018-08-28 | $128.11 | $128.33 | $128.01 | $128.32 | $121.23 | 1,864 |
2018-08-27 | $127.88 | $127.95 | $127.88 | $127.95 | $120.88 | 3,270 |
2018-08-24 | $126.72 | $126.94 | $126.72 | $126.94 | $119.92 | 874 |
2018-08-23 | $126.49 | $126.49 | $126.00 | $126.00 | $119.04 | 1,324 |
2018-08-22 | $125.03 | $126.05 | $125.03 | $126.05 | $119.08 | 431 |
2018-08-21 | $126.10 | $126.10 | $125.90 | $125.90 | $118.94 | 320 |
2018-08-20 | $125.44 | $125.60 | $125.30 | $125.60 | $118.66 | 1,860 |
2018-08-17 | $124.89 | $124.95 | $124.89 | $124.95 | $118.04 | 615 |
2018-08-16 | $124.65 | $124.65 | $124.65 | $124.65 | $117.76 | 310 |
2018-08-15 | $123.66 | $123.66 | $123.66 | $123.66 | $116.82 | 737 |
2018-08-14 | $125.29 | $125.29 | $125.29 | $125.29 | $118.36 | 401 |
2018-08-13 | $125.36 | $125.39 | $124.17 | $124.17 | $117.31 | 3,830 |
2018-08-10 | $125.38 | $125.38 | $124.80 | $124.80 | $117.90 | 1,548 |
2018-08-09 | $126.10 | $126.10 | $125.79 | $125.79 | $118.84 | 1,070 |
2018-08-08 | $125.37 | $125.37 | $125.37 | $125.37 | $118.44 | 843 |
2018-08-07 | $125.35 | $125.46 | $125.35 | $125.40 | $118.47 | 1,667 |
2018-08-06 | $124.44 | $124.75 | $124.44 | $124.75 | $117.85 | 1,411 |
2018-08-03 | $124.03 | $124.12 | $123.78 | $124.08 | $117.22 | 18,373 |
2018-08-02 | $123.00 | $124.20 | $123.00 | $124.20 | $117.33 | 2,138 |
2018-08-01 | $124.10 | $124.10 | $122.89 | $123.16 | $116.35 | 1,273 |
2018-07-31 | $122.57 | $122.57 | $122.57 | $122.57 | $115.79 | 118 |
2018-07-30 | $122.95 | $122.95 | $122.57 | $122.57 | $115.79 | 728 |
2018-07-27 | $125.72 | $125.72 | $123.51 | $123.51 | $116.68 | 547 |
2018-07-26 | $125.04 | $125.79 | $124.95 | $125.00 | $118.09 | 5,331 |
2018-07-25 | $124.70 | $125.02 | $123.87 | $125.02 | $118.11 | 1,766 |
2018-07-24 | $124.29 | $124.31 | $123.90 | $123.90 | $117.05 | 868 |
2018-07-23 | $123.09 | $124.25 | $123.09 | $123.49 | $116.66 | 1,369 |
2018-07-20 | $123.50 | $123.50 | $123.10 | $123.10 | $116.30 | 1,844 |
2018-07-19 | $123.50 | $123.52 | $123.21 | $123.50 | $116.67 | 1,533 |
2018-07-18 | $123.96 | $123.96 | $123.71 | $123.81 | $116.97 | 5,958 |
2018-07-17 | $123.10 | $123.42 | $123.10 | $123.42 | $116.60 | 717 |
2018-07-16 | $123.45 | $123.45 | $122.68 | $122.76 | $115.97 | 2,210 |
2018-07-13 | $122.87 | $123.09 | $122.87 | $123.09 | $116.29 | 541 |
2018-07-12 | $122.54 | $122.66 | $122.54 | $122.66 | $115.88 | 543 |
2018-07-11 | $122.02 | $122.02 | $121.80 | $121.81 | $115.08 | 1,793 |
2018-07-10 | $122.28 | $122.28 | $122.28 | $122.28 | $115.52 | 139 |
2018-07-09 | $121.71 | $121.94 | $121.71 | $121.94 | $115.20 | 608 |
2018-07-06 | $120.75 | $120.75 | $120.63 | $120.69 | $114.02 | 1,307 |
2018-07-05 | $118.54 | $119.80 | $118.54 | $119.63 | $113.02 | 2,123 |
2018-07-03 | $120.00 | $120.00 | $119.42 | $119.48 | $112.88 | 1,089 |
2018-07-02 | $118.35 | $118.94 | $118.35 | $118.94 | $112.37 | 777 |
2018-06-29 | $119.53 | $119.59 | $119.42 | $119.42 | $112.82 | 3,686 |
2018-06-28 | $117.79 | $118.43 | $117.79 | $118.43 | $111.88 | 909 |
2018-06-27 | $118.52 | $118.52 | $118.15 | $118.15 | $111.62 | 1,033 |
2018-06-26 | $119.20 | $119.88 | $119.20 | $119.70 | $113.08 | 4,056 |
2018-06-25 | $119.70 | $119.70 | $118.40 | $119.13 | $112.54 | 3,393 |
2018-06-22 | $122.05 | $122.05 | $121.13 | $121.24 | $114.54 | 2,872 |
2018-06-21 | $122.00 | $122.00 | $121.92 | $121.92 | $115.18 | 824 |
2018-06-20 | $122.20 | $122.20 | $122.20 | $122.20 | $115.45 | 811 |
2018-06-19 | $122.56 | $122.56 | $122.56 | $122.56 | $115.79 | 161 |
2018-06-18 | $122.98 | $122.98 | $121.88 | $122.56 | $115.79 | 2,134 |
2018-06-15 | $122.55 | $123.14 | $122.55 | $123.14 | $115.93 | 1,184 |
2018-06-14 | $123.41 | $123.41 | $122.94 | $122.94 | $115.74 | 660 |
2018-06-13 | $123.99 | $123.99 | $123.16 | $123.16 | $115.95 | 1,497 |
2018-06-12 | $123.01 | $123.01 | $122.89 | $122.89 | $115.69 | 1,476 |
2018-06-11 | $123.24 | $123.52 | $123.03 | $123.03 | $115.82 | 3,215 |
2018-06-08 | $122.62 | $122.99 | $122.28 | $122.99 | $115.79 | 1,019 |
2018-06-07 | $123.37 | $123.37 | $122.29 | $122.51 | $115.33 | 2,340 |
2018-06-06 | $122.48 | $123.02 | $122.28 | $123.02 | $115.82 | 1,265 |
2018-06-05 | $122.16 | $122.16 | $122.16 | $122.16 | $115.01 | 354 |
2018-06-04 | $121.85 | $121.85 | $121.31 | $121.60 | $114.48 | 1,303 |
2018-06-01 | $120.37 | $121.04 | $120.37 | $120.82 | $113.74 | 4,959 |
2018-05-31 | $119.70 | $119.70 | $119.69 | $119.69 | $112.68 | 619 |
2018-05-30 | $120.26 | $120.50 | $120.26 | $120.45 | $113.40 | 1,142 |
2018-05-29 | $118.55 | $118.68 | $118.55 | $118.55 | $111.61 | 1,076 |
2018-05-25 | $120.41 | $120.41 | $120.06 | $120.06 | $113.03 | 486 |
2018-05-24 | $120.65 | $120.65 | $120.65 | $120.65 | $113.58 | 294 |
2018-05-23 | $119.95 | $120.65 | $119.95 | $120.65 | $113.58 | 670 |
2018-05-22 | $121.01 | $121.08 | $121.01 | $121.08 | $113.99 | 829 |
2018-05-21 | $120.86 | $120.99 | $120.61 | $120.68 | $113.61 | 986 |
2018-05-18 | $119.46 | $119.88 | $119.46 | $119.88 | $112.86 | 896 |
2018-05-17 | $120.50 | $120.50 | $119.76 | $119.80 | $112.78 | 1,500 |
2018-05-16 | $119.82 | $119.82 | $119.69 | $119.69 | $112.68 | 907 |
2018-05-15 | $119.22 | $119.22 | $118.88 | $118.89 | $111.93 | 631 |
2018-05-14 | $122.22 | $122.22 | $119.92 | $120.12 | $113.08 | 1,512 |
2018-05-11 | $120.27 | $120.27 | $119.64 | $119.98 | $112.95 | 1,271 |
2018-05-10 | $119.32 | $119.81 | $119.32 | $119.69 | $112.68 | 638 |
2018-05-09 | $117.54 | $117.54 | $117.54 | $117.54 | $110.66 | 67 |
2018-05-08 | $117.33 | $117.54 | $117.28 | $117.54 | $110.66 | 1,810 |
2018-05-07 | $116.41 | $117.52 | $116.41 | $117.25 | $110.38 | 889 |
2018-05-04 | $114.31 | $116.76 | $114.01 | $116.76 | $109.92 | 1,316 |
2018-05-03 | $115.67 | $115.67 | $113.81 | $115.15 | $108.41 | 6,866 |
2018-05-02 | $116.23 | $116.23 | $115.18 | $115.18 | $108.43 | 6,091 |
2018-05-01 | $115.51 | $115.89 | $115.51 | $115.89 | $109.10 | 767 |
2018-04-30 | $116.25 | $116.25 | $116.25 | $116.25 | $109.44 | 141 |
2018-04-27 | $116.25 | $116.25 | $116.25 | $116.25 | $109.44 | 211 |
2018-04-26 | $115.13 | $115.13 | $115.13 | $115.13 | $108.39 | 0 |
2018-04-25 | $115.13 | $115.13 | $115.13 | $115.13 | $108.39 | 233 |
2018-04-24 | $116.48 | $116.48 | $115.13 | $115.13 | $108.39 | 1,197 |
2018-04-23 | $117.56 | $117.56 | $116.47 | $116.47 | $109.65 | 377 |
2018-04-20 | $118.40 | $118.40 | $116.80 | $116.80 | $109.96 | 826 |
2018-04-19 | $117.83 | $117.83 | $117.74 | $117.74 | $110.84 | 327 |
2018-04-18 | $118.70 | $118.70 | $118.70 | $118.70 | $111.75 | 276 |
2018-04-17 | $117.28 | $118.40 | $117.28 | $118.40 | $111.47 | 1,119 |
2018-04-16 | $116.55 | $116.79 | $116.55 | $116.70 | $109.87 | 2,274 |
2018-04-13 | $116.99 | $116.99 | $116.18 | $116.18 | $109.38 | 851 |
2018-04-12 | $116.30 | $116.40 | $116.29 | $116.29 | $109.48 | 1,145 |
2018-04-11 | $115.49 | $115.68 | $115.49 | $115.68 | $108.90 | 469 |
2018-04-10 | $115.69 | $115.86 | $115.69 | $115.86 | $109.07 | 1,179 |
2018-04-09 | $115.40 | $115.40 | $115.08 | $115.08 | $108.34 | 882 |
2018-04-06 | $114.58 | $114.58 | $113.77 | $113.77 | $107.11 | 492 |
2018-04-05 | $114.70 | $114.70 | $114.70 | $114.70 | $107.98 | 176 |
2018-04-04 | $113.43 | $114.70 | $113.43 | $114.70 | $107.98 | 734 |
2018-04-03 | $113.35 | $113.89 | $113.29 | $113.89 | $107.22 | 515 |
2018-04-02 | $115.10 | $115.10 | $111.62 | $111.62 | $105.08 | 1,829 |
2018-03-29 | $114.58 | $115.99 | $114.58 | $115.99 | $109.20 | 1,027 |
2018-03-28 | $114.61 | $114.61 | $113.01 | $113.42 | $106.78 | 1,496 |
2018-03-27 | $118.00 | $118.00 | $115.04 | $115.04 | $108.30 | 2,275 |
2018-03-26 | $115.50 | $116.00 | $114.91 | $116.00 | $109.21 | 840 |
2018-03-23 | $115.79 | $115.79 | $114.37 | $114.61 | $107.90 | 994 |
2018-03-22 | $119.17 | $119.17 | $116.69 | $116.69 | $109.86 | 4,465 |
2018-03-21 | $119.70 | $121.25 | $119.70 | $120.86 | $113.78 | 2,250 |
2018-03-20 | $119.57 | $119.85 | $119.39 | $119.69 | $112.68 | 1,694 |
2018-03-19 | $119.90 | $120.04 | $118.81 | $119.58 | $112.58 | 2,223 |
2018-03-16 | $121.39 | $121.71 | $120.90 | $120.95 | $113.49 | 6,531 |
2018-03-15 | $120.74 | $120.74 | $120.74 | $120.74 | $113.30 | 282 |
2018-03-14 | $121.82 | $121.82 | $120.74 | $120.74 | $113.30 | 785 |
2018-03-13 | $123.15 | $123.15 | $121.95 | $121.95 | $114.43 | 1,772 |
2018-03-12 | $122.76 | $122.76 | $122.49 | $122.55 | $115.00 | 969 |
2018-03-09 | $122.27 | $122.41 | $121.77 | $122.41 | $114.86 | 1,163 |
2018-03-08 | $120.00 | $120.18 | $120.00 | $120.00 | $112.60 | 970 |
2018-03-07 | $118.56 | $119.92 | $118.56 | $119.92 | $112.53 | 538 |
2018-03-06 | $120.00 | $120.00 | $119.45 | $119.59 | $112.22 | 997 |
2018-03-05 | $119.11 | $119.16 | $118.64 | $119.16 | $111.82 | 847 |
2018-03-02 | $116.82 | $116.82 | $116.82 | $116.82 | $109.62 | 314 |
2018-03-01 | $118.53 | $118.53 | $117.13 | $117.13 | $109.91 | 1,318 |
2018-02-28 | $120.66 | $120.94 | $120.66 | $120.93 | $113.48 | 1,550 |
2018-02-27 | $121.61 | $121.61 | $121.61 | $121.61 | $114.11 | 162 |
2018-02-26 | $121.39 | $121.61 | $121.39 | $121.61 | $114.11 | 2,542 |
2018-02-23 | $119.00 | $119.00 | $119.00 | $119.00 | $111.66 | 1,393 |
2018-02-22 | $120.00 | $120.00 | $118.63 | $118.63 | $111.32 | 2,313 |
2018-02-21 | $119.45 | $119.45 | $119.31 | $119.35 | $111.99 | 542 |
2018-02-20 | $119.49 | $119.49 | $118.42 | $118.42 | $111.12 | 2,651 |
2018-02-16 | $118.96 | $119.40 | $118.96 | $119.40 | $112.04 | 277 |
2018-02-15 | $118.96 | $118.96 | $118.96 | $118.96 | $111.63 | 592 |
2018-02-14 | $116.33 | $117.26 | $116.33 | $117.15 | $109.93 | 1,259 |
2018-02-13 | $114.82 | $115.76 | $114.82 | $115.39 | $108.28 | 537 |
2018-02-12 | $115.71 | $115.76 | $114.47 | $114.47 | $107.41 | 4,522 |
2018-02-09 | $114.55 | $114.55 | $111.12 | $111.63 | $104.75 | 3,786 |
2018-02-08 | $113.50 | $113.79 | $112.19 | $112.19 | $105.27 | 1,142 |
2018-02-07 | $117.93 | $117.96 | $116.90 | $116.90 | $109.69 | 3,126 |
2018-02-06 | $113.59 | $115.99 | $113.59 | $115.99 | $108.84 | 1,949 |
2018-02-05 | $119.13 | $119.13 | $116.17 | $116.70 | $109.51 | 1,427 |
2018-02-02 | $120.38 | $120.38 | $119.23 | $119.23 | $111.88 | 1,392 |
2018-02-01 | $121.11 | $121.11 | $121.11 | $121.11 | $113.64 | 398 |
2018-01-31 | $121.62 | $121.62 | $121.62 | $121.62 | $114.12 | 188 |
2018-01-30 | $121.67 | $121.67 | $121.62 | $121.62 | $114.12 | 659 |
2018-01-29 | $123.66 | $123.70 | $123.01 | $123.23 | $115.63 | 1,136 |
2018-01-26 | $123.14 | $123.14 | $123.10 | $123.10 | $115.51 | 211 |
2018-01-25 | $122.02 | $122.40 | $121.95 | $122.40 | $114.86 | 606 |
2018-01-24 | $122.73 | $122.84 | $122.41 | $122.41 | $114.86 | 801 |
2018-01-23 | $123.53 | $123.53 | $123.53 | $123.53 | $115.92 | 686 |
2018-01-22 | $121.67 | $121.67 | $121.67 | $121.67 | $114.17 | 296 |
2018-01-19 | $120.22 | $120.22 | $120.22 | $120.22 | $112.81 | 320 |
2018-01-18 | $120.13 | $120.22 | $120.13 | $120.22 | $112.81 | 1,439 |
2018-01-17 | $119.75 | $120.58 | $119.75 | $120.58 | $113.15 | 858 |
2018-01-16 | $120.72 | $120.72 | $120.72 | $120.72 | $113.28 | 397 |
2018-01-12 | $118.57 | $118.57 | $118.57 | $118.57 | $111.26 | 315 |
2018-01-11 | $118.47 | $118.57 | $118.47 | $118.57 | $111.26 | 603 |
2018-01-10 | $118.08 | $118.10 | $117.79 | $117.88 | $110.61 | 576 |
2018-01-09 | $118.09 | $118.09 | $117.97 | $117.97 | $110.70 | 766 |
2018-01-08 | $117.74 | $117.74 | $117.33 | $117.33 | $110.10 | 724 |
2018-01-05 | $117.48 | $117.48 | $117.48 | $117.48 | $110.24 | 684 |
2018-01-04 | $116.72 | $116.76 | $116.35 | $116.53 | $109.35 | 2,790 |
2018-01-03 | $115.73 | $115.83 | $115.73 | $115.83 | $108.69 | 654 |
2018-01-02 | $115.00 | $115.00 | $114.68 | $115.00 | $107.91 | 1,070 |
2017-12-29 | $114.82 | $114.82 | $114.75 | $114.75 | $107.68 | 653 |
2017-12-28 | $114.30 | $114.30 | $114.30 | $114.30 | $107.25 | 183 |
2017-12-27 | $114.65 | $114.65 | $114.30 | $114.30 | $107.25 | 311 |
2017-12-26 | $115.66 | $115.66 | $114.06 | $114.06 | $107.03 | 768 |
2017-12-22 | $114.60 | $114.60 | $114.52 | $114.52 | $107.46 | 310 |
2017-12-21 | $114.40 | $114.40 | $114.40 | $114.40 | $107.35 | 76 |
2017-12-20 | $114.38 | $114.55 | $114.38 | $114.40 | $107.35 | 3,217 |
2017-12-19 | $114.27 | $114.27 | $114.27 | $114.27 | $107.23 | 400 |
2017-12-18 | $114.96 | $114.96 | $114.81 | $114.81 | $107.73 | 593 |
2017-12-15 | $113.70 | $114.24 | $113.70 | $114.24 | $107.20 | 850 |
2017-12-14 | $115.19 | $115.19 | $113.96 | $114.11 | $106.65 | 464 |
2017-12-13 | $114.27 | $114.27 | $114.27 | $114.27 | $106.80 | 487 |
2017-12-12 | $114.52 | $114.54 | $114.32 | $114.32 | $106.85 | 487 |
2017-12-11 | $114.04 | $114.14 | $113.84 | $113.84 | $106.40 | 1,550 |
2017-12-08 | $113.85 | $113.85 | $113.85 | $113.85 | $106.41 | 383 |
2017-12-07 | $112.90 | $113.11 | $112.90 | $113.11 | $105.72 | 452 |
2017-12-06 | $112.80 | $113.00 | $112.58 | $112.58 | $105.23 | 1,378 |
2017-12-05 | $113.71 | $113.71 | $113.71 | $113.71 | $106.28 | 373 |
2017-12-04 | $115.84 | $115.84 | $113.89 | $113.89 | $106.45 | 3,912 |
2017-12-01 | $113.88 | $113.88 | $112.94 | $113.41 | $106.00 | 546 |
2017-11-30 | $113.62 | $114.24 | $113.56 | $114.01 | $106.56 | 1,530 |
2017-11-29 | $112.90 | $112.90 | $112.90 | $112.90 | $105.52 | 474 |
2017-11-28 | $112.00 | $113.27 | $112.00 | $113.27 | $105.87 | 496 |
2017-11-27 | $111.89 | $111.89 | $111.89 | $111.89 | $104.58 | 174 |
2017-11-24 | $112.03 | $112.03 | $111.89 | $111.89 | $104.58 | 445 |
2017-11-22 | $113.46 | $113.46 | $112.00 | $112.00 | $104.68 | 361 |
2017-11-21 | $111.78 | $112.03 | $111.78 | $112.03 | $104.71 | 1,022 |
2017-11-20 | $110.93 | $110.97 | $110.83 | $110.83 | $103.59 | 465 |
2017-11-17 | $110.27 | $110.27 | $110.27 | $110.27 | $103.06 | 116 |
2017-11-16 | $110.27 | $110.27 | $110.27 | $110.27 | $103.06 | 121 |
2017-11-15 | $110.12 | $110.29 | $110.00 | $110.27 | $103.06 | 894 |
2017-11-14 | $110.45 | $110.67 | $110.45 | $110.67 | $103.44 | 767 |
2017-11-13 | $109.85 | $110.96 | $109.85 | $110.38 | $103.17 | 992 |
2017-11-10 | $110.15 | $110.39 | $110.15 | $110.39 | $103.17 | 360 |
2017-11-09 | $110.74 | $110.74 | $110.27 | $110.27 | $103.06 | 811 |
2017-11-08 | $111.07 | $111.07 | $110.88 | $110.88 | $103.63 | 380 |
2017-11-07 | $110.87 | $110.97 | $110.87 | $110.97 | $103.72 | 1,388 |
2017-11-06 | $110.85 | $110.85 | $110.85 | $110.85 | $103.61 | 47 |
2017-11-03 | $110.78 | $111.20 | $110.78 | $110.85 | $103.61 | 1,042 |
2017-11-02 | $110.91 | $110.91 | $110.68 | $110.68 | $103.45 | 1,238 |
2017-11-01 | $111.12 | $111.12 | $110.79 | $110.79 | $103.55 | 727 |
2017-10-31 | $110.73 | $110.73 | $110.73 | $110.73 | $103.49 | 1,048 |
2017-10-30 | $110.79 | $110.79 | $110.38 | $110.38 | $103.17 | 578 |
2017-10-27 | $110.43 | $110.53 | $110.32 | $110.32 | $103.11 | 625 |
2017-10-26 | $109.05 | $109.05 | $109.05 | $109.05 | $101.92 | 140 |
2017-10-25 | $109.40 | $109.41 | $109.03 | $109.05 | $101.92 | 1,266 |
2017-10-24 | $109.60 | $109.60 | $109.60 | $109.60 | $102.43 | 180 |
2017-10-23 | $109.44 | $109.44 | $109.44 | $109.44 | $102.29 | 258 |
2017-10-20 | $109.62 | $109.62 | $109.44 | $109.44 | $102.29 | 1,310 |
2017-10-19 | $108.98 | $108.98 | $108.98 | $108.98 | $101.86 | 1 |
2017-10-18 | $108.98 | $108.98 | $108.98 | $108.98 | $101.86 | 13 |
2017-10-17 | $108.98 | $108.98 | $108.98 | $108.98 | $101.86 | 139 |
2017-10-16 | $109.09 | $109.09 | $109.09 | $109.09 | $101.96 | 159 |
2017-10-13 | $109.09 | $109.09 | $109.09 | $109.09 | $101.96 | 251 |
2017-10-12 | $108.95 | $108.95 | $108.68 | $108.68 | $101.58 | 634 |
2017-10-11 | $108.76 | $108.76 | $108.76 | $108.76 | $101.65 | 218 |
2017-10-10 | $108.81 | $108.81 | $108.45 | $108.76 | $101.65 | 6,614 |
2017-10-09 | $108.08 | $108.52 | $108.08 | $108.52 | $101.43 | 383 |
2017-10-06 | $108.20 | $108.30 | $108.20 | $108.30 | $101.23 | 1,490 |
2017-10-05 | $108.51 | $108.51 | $108.51 | $108.51 | $101.42 | 120 |
2017-10-04 | $107.29 | $107.29 | $107.29 | $107.29 | $100.28 | 412 |
2017-10-03 | $107.56 | $107.56 | $107.31 | $107.31 | $100.30 | 1,366 |
2017-10-02 | $106.43 | $106.43 | $106.43 | $106.43 | $99.48 | 14 |
2017-09-29 | $106.43 | $106.43 | $106.43 | $106.43 | $99.48 | 190 |
2017-09-28 | $105.79 | $105.91 | $105.79 | $105.91 | $98.99 | 517 |
2017-09-27 | $106.09 | $106.09 | $105.55 | $105.55 | $98.65 | 317 |
2017-09-26 | $105.65 | $105.65 | $105.38 | $105.38 | $98.49 | 363 |
2017-09-25 | $105.53 | $105.53 | $105.53 | $105.53 | $98.63 | 142 |
2017-09-22 | $105.80 | $105.80 | $105.64 | $105.64 | $98.74 | 470 |
2017-09-21 | $105.78 | $105.78 | $105.63 | $105.63 | $98.73 | 540 |
2017-09-20 | $106.07 | $106.07 | $105.69 | $105.78 | $98.87 | 940 |
2017-09-19 | $106.10 | $106.10 | $106.07 | $106.07 | $99.14 | 403 |
2017-09-18 | $105.96 | $105.96 | $105.37 | $105.70 | $98.79 | 2,783 |
2017-09-15 | $105.07 | $105.20 | $105.05 | $105.05 | $98.18 | 11,985 |
2017-09-14 | $105.83 | $105.83 | $105.25 | $105.25 | $97.96 | 1,417 |
2017-09-13 | $105.59 | $106.70 | $105.59 | $105.70 | $98.38 | 2,146 |
2017-09-12 | $105.30 | $105.60 | $105.30 | $105.59 | $98.28 | 1,352 |
2017-09-11 | $104.29 | $104.29 | $104.29 | $104.29 | $97.06 | 3 |
2017-09-08 | $104.29 | $104.29 | $104.29 | $104.29 | $97.06 | 200 |
2017-09-07 | $103.59 | $103.59 | $103.59 | $103.59 | $96.41 | 72 |
2017-09-06 | $103.59 | $103.59 | $103.59 | $103.59 | $96.41 | 180 |
2017-09-05 | $103.60 | $103.60 | $103.59 | $103.59 | $96.41 | 260 |
2017-09-01 | $104.55 | $104.55 | $104.55 | $104.55 | $97.31 | 24 |
2017-08-31 | $104.54 | $104.58 | $104.38 | $104.55 | $97.31 | 1,606 |
2017-08-30 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 1 |
2017-08-29 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 1 |
2017-08-28 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 33 |
2017-08-25 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 30 |
2017-08-24 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 1 |
2017-08-23 | $103.40 | $103.40 | $103.40 | $103.40 | $96.24 | 206 |
2017-08-22 | $103.36 | $103.36 | $103.36 | $103.36 | $96.19 | 16 |
2017-08-21 | $103.36 | $103.36 | $103.36 | $103.36 | $96.19 | 24 |
2017-08-18 | $102.35 | $103.36 | $102.34 | $103.36 | $96.19 | 2,474 |
2017-08-17 | $103.23 | $103.23 | $102.92 | $102.92 | $95.78 | 285 |
2017-08-16 | $104.47 | $104.47 | $104.47 | $104.47 | $97.23 | 10 |
2017-08-15 | $104.47 | $104.47 | $104.47 | $104.47 | $97.23 | 218 |
2017-08-14 | $104.84 | $104.84 | $104.34 | $104.34 | $97.11 | 719 |
2017-08-11 | $103.45 | $103.45 | $103.45 | $103.45 | $96.29 | 10 |
2017-08-10 | $103.43 | $103.45 | $103.22 | $103.45 | $96.29 | 728 |
2017-08-09 | $104.19 | $104.78 | $104.19 | $104.78 | $97.52 | 6,806 |
2017-08-08 | $105.39 | $105.39 | $105.39 | $105.39 | $98.09 | 311 |
2017-08-07 | $104.63 | $104.63 | $104.63 | $104.63 | $97.38 | 117 |
2017-08-04 | $104.63 | $104.63 | $104.63 | $104.63 | $97.38 | 49 |
2017-08-03 | $104.63 | $104.63 | $104.63 | $104.63 | $97.38 | 42 |
2017-08-02 | $104.93 | $104.93 | $104.35 | $104.63 | $97.38 | 1,586 |
2017-08-01 | $104.40 | $104.40 | $104.40 | $104.40 | $97.17 | 244 |
2017-07-31 | $104.43 | $104.43 | $104.34 | $104.34 | $97.11 | 394 |
2017-07-28 | $104.02 | $104.02 | $104.02 | $104.02 | $96.81 | 34 |
2017-07-27 | $104.07 | $104.07 | $104.02 | $104.02 | $96.81 | 499 |
2017-07-26 | $105.35 | $105.35 | $105.35 | $105.35 | $98.05 | 326 |
2017-07-25 | $105.23 | $105.27 | $105.10 | $105.25 | $97.96 | 2,529 |
2017-07-24 | $104.35 | $104.35 | $104.35 | $104.35 | $97.12 | 107 |
2017-07-21 | $104.22 | $104.22 | $104.22 | $104.22 | $97.00 | 146 |
2017-07-20 | $104.06 | $104.06 | $104.06 | $104.06 | $96.85 | 28 |
2017-07-19 | $104.06 | $104.06 | $104.06 | $104.06 | $96.85 | 18 |
2017-07-18 | $104.06 | $104.06 | $104.06 | $104.06 | $96.85 | 348 |
2017-07-17 | $103.81 | $103.81 | $103.81 | $103.81 | $96.62 | 219 |
2017-07-14 | $103.21 | $103.35 | $103.21 | $103.35 | $96.19 | 328 |
2017-07-13 | $103.30 | $103.30 | $103.30 | $103.30 | $96.14 | 95 |
2017-07-12 | $102.96 | $103.30 | $102.96 | $103.30 | $96.14 | 554 |
2017-07-11 | $101.69 | $101.69 | $101.69 | $101.69 | $94.64 | 133 |
2017-07-10 | $101.69 | $101.69 | $101.69 | $101.69 | $94.64 | 15 |
2017-07-07 | $101.69 | $101.69 | $101.69 | $101.69 | $94.64 | 95 |
2017-07-06 | $101.75 | $101.99 | $101.69 | $101.69 | $94.64 | 527 |
2017-07-05 | $102.36 | $102.36 | $102.36 | $102.36 | $95.27 | 143 |
2017-07-03 | $102.05 | $102.05 | $102.04 | $102.04 | $94.97 | 265 |
2017-06-30 | $101.97 | $101.97 | $101.97 | $101.97 | $94.90 | 0 |
2017-06-29 | $101.97 | $101.97 | $101.97 | $101.97 | $94.90 | 1 |
2017-06-28 | $101.97 | $101.97 | $101.97 | $101.97 | $94.90 | 102 |
2017-06-27 | $102.04 | $102.04 | $102.04 | $102.04 | $94.97 | 260 |
2017-06-26 | $102.42 | $102.42 | $102.42 | $102.42 | $95.32 | 180 |
2017-06-23 | $102.03 | $102.13 | $101.85 | $102.02 | $94.95 | 1,256 |
2017-06-22 | $102.10 | $102.10 | $102.05 | $102.05 | $94.97 | 601 |
2017-06-21 | $103.04 | $103.04 | $103.04 | $103.04 | $95.90 | 16 |
2017-06-20 | $103.04 | $103.04 | $103.04 | $103.04 | $95.90 | 87 |
2017-06-19 | $103.02 | $103.04 | $102.85 | $103.04 | $95.90 | 606 |
2017-06-16 | $101.77 | $101.77 | $101.77 | $101.77 | $94.72 | 343 |
2017-06-15 | $102.10 | $102.10 | $102.10 | $102.10 | $94.63 | 3,828 |
2017-06-14 | $102.50 | $102.50 | $102.13 | $102.27 | $94.79 | 546 |
2017-06-13 | $101.78 | $101.78 | $101.78 | $101.78 | $94.33 | 11 |
2017-06-12 | $101.58 | $101.78 | $101.58 | $101.78 | $94.33 | 5,001 |
2017-06-09 | $103.36 | $103.41 | $102.41 | $102.56 | $95.06 | 776 |
2017-06-08 | $102.93 | $103.19 | $102.93 | $103.05 | $95.51 | 6,044 |
2017-06-07 | $102.73 | $102.73 | $102.73 | $102.73 | $95.21 | 186 |
2017-06-06 | $102.53 | $102.53 | $102.53 | $102.53 | $95.03 | 55,222 |
2017-06-05 | $102.22 | $102.22 | $102.22 | $102.22 | $94.74 | 0 |
2017-06-02 | $102.21 | $102.29 | $102.21 | $102.22 | $94.74 | 2,231 |
2017-06-01 | $102.08 | $102.08 | $102.08 | $102.08 | $94.61 | 102 |
2017-05-31 | $101.71 | $101.71 | $101.71 | $101.71 | $94.27 | 52 |
2017-05-30 | $101.71 | $101.71 | $101.71 | $101.71 | $94.27 | 21 |
2017-05-26 | $101.59 | $101.71 | $101.51 | $101.71 | $94.27 | 581 |
2017-05-25 | $100.81 | $100.81 | $100.81 | $100.81 | $93.43 | 69 |
2017-05-24 | $101.14 | $101.14 | $100.81 | $100.81 | $93.43 | 5,385 |
2017-05-23 | $100.71 | $100.74 | $100.61 | $100.74 | $93.37 | 503 |
2017-05-22 | $98.58 | $98.58 | $98.58 | $98.58 | $91.37 | 0 |
2017-05-19 | $98.58 | $98.58 | $98.58 | $98.58 | $91.37 | 45 |
2017-05-18 | $98.58 | $98.58 | $98.58 | $98.58 | $91.37 | 175 |
2017-05-17 | $101.11 | $101.11 | $101.11 | $101.11 | $93.71 | 14 |
2017-05-16 | $101.11 | $101.11 | $101.11 | $101.11 | $93.71 | 139 |
2017-05-15 | $100.94 | $100.94 | $100.88 | $100.88 | $93.49 | 285 |
2017-05-12 | $100.84 | $100.84 | $100.84 | $100.84 | $93.46 | 54 |
2017-05-11 | $100.84 | $100.84 | $100.84 | $100.84 | $93.46 | 60 |
2017-05-10 | $100.84 | $100.84 | $100.84 | $100.84 | $93.46 | 28 |
2017-05-09 | $100.84 | $100.84 | $100.84 | $100.84 | $93.46 | 289 |
2017-05-08 | $100.65 | $100.65 | $100.65 | $100.65 | $93.28 | 152 |
2017-05-05 | $100.20 | $100.20 | $100.20 | $100.20 | $92.87 | 95 |
2017-05-04 | $100.20 | $100.20 | $100.20 | $100.20 | $92.87 | 5,079 |
2017-05-03 | $100.16 | $100.33 | $100.16 | $100.33 | $92.99 | 370 |
2017-05-02 | $99.83 | $99.83 | $99.83 | $99.83 | $92.53 | 63 |
2017-05-01 | $99.83 | $99.83 | $99.83 | $99.83 | $92.53 | 34 |
2017-04-28 | $99.83 | $99.83 | $99.83 | $99.83 | $92.53 | 182 |
2017-04-27 | $100.02 | $100.02 | $100.02 | $100.02 | $92.71 | 123 |
2017-04-26 | $99.75 | $99.75 | $99.75 | $99.75 | $92.45 | 51 |
2017-04-25 | $99.42 | $100.16 | $99.42 | $99.75 | $92.45 | 919 |
2017-04-24 | $97.75 | $97.75 | $97.75 | $97.75 | $90.60 | 78 |
2017-04-21 | $97.79 | $97.79 | $97.75 | $97.75 | $90.60 | 320 |
2017-04-20 | $98.36 | $98.36 | $98.36 | $98.36 | $91.16 | 194 |
2017-04-19 | $97.84 | $97.84 | $97.45 | $97.45 | $90.31 | 321 |
2017-04-18 | $97.11 | $97.11 | $97.11 | $97.11 | $90.01 | 0 |
2017-04-17 | $97.11 | $97.11 | $97.11 | $97.11 | $90.01 | 48 |
2017-04-13 | $96.84 | $97.11 | $96.84 | $97.11 | $90.01 | 359 |
2017-04-12 | $97.68 | $97.68 | $97.68 | $97.68 | $90.53 | 132 |
2017-04-11 | $98.21 | $98.21 | $98.21 | $98.21 | $91.02 | 12 |
2017-04-10 | $98.21 | $98.21 | $98.21 | $98.21 | $91.02 | 1 |
2017-04-07 | $97.99 | $98.21 | $97.99 | $98.21 | $91.02 | 352 |
2017-04-06 | $98.96 | $98.96 | $98.96 | $98.96 | $91.72 | 10 |
2017-04-05 | $98.96 | $98.96 | $98.96 | $98.96 | $91.72 | 254 |
2017-04-04 | $98.51 | $98.51 | $98.51 | $98.51 | $91.30 | 174 |
2017-04-03 | $97.59 | $97.59 | $97.59 | $97.59 | $90.45 | 5,300 |
2017-03-31 | $96.82 | $96.82 | $96.82 | $96.82 | $89.74 | 25 |
2017-03-30 | $96.82 | $96.82 | $96.82 | $96.82 | $89.74 | 5 |
2017-03-29 | $96.82 | $96.82 | $96.82 | $96.82 | $89.74 | 33 |
2017-03-28 | $96.82 | $96.82 | $96.82 | $96.82 | $89.74 | 43 |
2017-03-27 | $96.69 | $96.82 | $96.64 | $96.82 | $89.74 | 684 |
2017-03-24 | $97.88 | $97.88 | $97.88 | $97.88 | $90.72 | 47 |
2017-03-23 | $97.78 | $98.01 | $97.78 | $97.88 | $90.72 | 528 |
2017-03-22 | $97.88 | $97.88 | $97.88 | $97.88 | $90.72 | 40 |
2017-03-21 | $97.88 | $97.88 | $97.88 | $97.88 | $90.72 | 420 |
2017-03-20 | $99.42 | $99.42 | $99.42 | $99.42 | $92.14 | 53 |
2017-03-17 | $99.42 | $99.42 | $99.42 | $99.42 | $92.14 | 181 |
2017-03-16 | $99.88 | $99.88 | $99.88 | $99.88 | $92.18 | 117 |
2017-03-15 | $99.23 | $99.47 | $99.15 | $99.47 | $91.81 | 21,081 |
2017-03-14 | $99.47 | $99.47 | $99.47 | $99.47 | $91.81 | 79 |
2017-03-13 | $99.55 | $99.55 | $99.47 | $99.47 | $91.81 | 389 |
2017-03-10 | $99.26 | $99.36 | $99.26 | $99.36 | $91.70 | 240 |
2017-03-09 | $99.08 | $99.08 | $99.08 | $99.08 | $91.44 | 162 |
2017-03-08 | $99.61 | $99.61 | $99.17 | $99.35 | $91.69 | 1,383 |
2017-03-07 | $99.63 | $99.63 | $99.63 | $99.63 | $91.95 | 129 |
2017-03-06 | $99.40 | $99.94 | $99.40 | $99.84 | $92.15 | 3,626 |
2017-03-03 | $99.99 | $100.07 | $99.99 | $100.07 | $92.36 | 32,232 |
2017-03-02 | $100.38 | $100.38 | $99.92 | $100.13 | $92.41 | 7,714 |
2017-03-01 | $100.49 | $100.50 | $100.20 | $100.33 | $92.60 | 3,980 |
2017-02-28 | $99.35 | $99.35 | $99.35 | $99.35 | $91.70 | 31 |
2017-02-27 | $99.33 | $99.35 | $99.33 | $99.35 | $91.70 | 604 |
2017-02-24 | $99.01 | $99.01 | $99.01 | $99.01 | $91.38 | 33 |
2017-02-23 | $99.24 | $99.24 | $99.01 | $99.01 | $91.38 | 200 |
2017-02-22 | $98.80 | $98.80 | $98.80 | $98.80 | $91.18 | 118 |
2017-02-21 | $98.80 | $98.80 | $98.80 | $98.80 | $91.18 | 221 |
2017-02-17 | $98.37 | $98.80 | $98.37 | $98.80 | $91.18 | 541 |
2017-02-16 | $98.33 | $98.33 | $98.33 | $98.33 | $90.75 | 132 |
2017-02-15 | $98.33 | $98.33 | $98.33 | $98.33 | $90.75 | 30 |
2017-02-14 | $98.33 | $98.33 | $98.33 | $98.33 | $90.75 | 0 |
2017-02-13 | $98.14 | $98.33 | $98.14 | $98.33 | $90.75 | 419 |
2017-02-10 | $96.46 | $96.46 | $96.46 | $96.46 | $89.03 | 21 |
2017-02-09 | $96.46 | $96.46 | $96.46 | $96.46 | $89.03 | 5,241 |
2017-02-08 | $96.46 | $96.46 | $96.46 | $96.46 | $89.03 | 0 |
2017-02-07 | $96.33 | $96.46 | $96.32 | $96.46 | $89.03 | 611 |
2017-02-06 | $96.33 | $96.33 | $96.30 | $96.30 | $88.88 | 1,350 |
2017-02-03 | $96.17 | $96.17 | $96.17 | $96.17 | $88.76 | 5 |
2017-02-02 | $96.17 | $96.17 | $96.17 | $96.17 | $88.76 | 0 |
2017-02-01 | $96.17 | $96.17 | $96.17 | $96.17 | $88.76 | 147 |
2017-01-31 | $95.70 | $96.02 | $95.70 | $96.02 | $88.62 | 5,880 |
2017-01-30 | $95.74 | $95.74 | $95.66 | $95.74 | $88.36 | 2,145 |
2017-01-27 | $96.82 | $96.82 | $96.82 | $96.82 | $89.36 | 130 |
2017-01-26 | $96.70 | $96.94 | $96.65 | $96.77 | $89.31 | 9,371 |
2017-01-25 | $95.91 | $95.91 | $95.91 | $95.91 | $88.52 | 60 |
2017-01-24 | $95.91 | $95.91 | $95.91 | $95.91 | $88.52 | 133 |
2017-01-23 | $95.24 | $95.24 | $95.18 | $95.18 | $87.85 | 1,300 |
2017-01-20 | $94.88 | $94.88 | $94.88 | $94.88 | $87.57 | 1 |
2017-01-19 | $94.88 | $94.88 | $94.88 | $94.88 | $87.57 | 390 |
2017-01-18 | $95.12 | $95.12 | $95.12 | $95.12 | $87.79 | 75 |
2017-01-17 | $95.06 | $95.12 | $95.02 | $95.12 | $87.79 | 3,900 |
2017-01-13 | $95.32 | $95.32 | $95.32 | $95.32 | $87.98 | 742 |
2017-01-12 | $94.59 | $94.92 | $94.52 | $94.92 | $87.61 | 863 |
2017-01-11 | $95.03 | $95.07 | $94.99 | $95.07 | $87.74 | 2,160 |
2017-01-10 | $95.24 | $95.24 | $94.66 | $94.66 | $87.37 | 11,456 |
2017-01-09 | $95.05 | $95.10 | $94.87 | $94.87 | $87.56 | 4,502 |
2017-01-06 | $95.02 | $95.38 | $95.02 | $95.32 | $87.98 | 1,355 |
2017-01-05 | $94.70 | $94.91 | $94.70 | $94.91 | $87.60 | 63,230 |
2017-01-04 | $94.53 | $94.53 | $94.53 | $94.53 | $87.25 | 21 |
2017-01-03 | $94.28 | $94.53 | $94.28 | $94.53 | $87.25 | 8,721 |
2016-12-30 | $93.75 | $93.79 | $93.66 | $93.78 | $86.55 | 7,383 |
2016-12-29 | $94.07 | $94.07 | $94.07 | $94.07 | $86.82 | 326 |
2016-12-28 | $94.38 | $94.38 | $94.38 | $94.38 | $87.11 | 107 |
2016-12-27 | $94.38 | $94.38 | $94.38 | $94.38 | $87.11 | 47 |
2016-12-23 | $94.38 | $94.38 | $94.38 | $94.38 | $87.11 | 4 |
2016-12-22 | $94.38 | $94.38 | $94.38 | $94.38 | $87.11 | 100 |
2016-12-21 | $94.51 | $94.51 | $94.51 | $94.51 | $87.23 | 25 |
2016-12-20 | $94.51 | $94.51 | $94.51 | $94.51 | $87.23 | 20 |
2016-12-19 | $97.36 | $97.36 | $94.51 | $94.51 | $87.23 | 1,604 |
2016-12-16 | $96.40 | $96.40 | $96.40 | $96.40 | $88.97 | 162 |
2016-12-15 | $95.33 | $95.33 | $95.33 | $95.33 | $87.46 | 0 |
2016-12-14 | $95.33 | $95.33 | $95.33 | $95.33 | $87.46 | 166 |
2016-12-13 | $95.04 | $95.04 | $95.04 | $95.04 | $87.19 | 47 |
2016-12-12 | $95.04 | $95.04 | $95.04 | $95.04 | $87.19 | 297 |
2016-12-09 | $94.47 | $94.47 | $94.47 | $94.47 | $86.67 | 108 |
2016-12-08 | $94.54 | $94.62 | $94.47 | $94.47 | $86.67 | 768 |
2016-12-07 | $92.91 | $92.91 | $92.91 | $92.91 | $85.24 | 66 |
2016-12-06 | $92.92 | $92.92 | $92.91 | $92.91 | $85.24 | 928 |
2016-12-05 | $92.48 | $92.48 | $92.48 | $92.48 | $84.84 | 0 |
2016-12-02 | $92.48 | $92.48 | $92.48 | $92.48 | $84.84 | 108 |
2016-12-01 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 0 |
2016-11-30 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 9 |
2016-11-29 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 64 |
2016-11-28 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 81 |
2016-11-25 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 0 |
2016-11-23 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 27 |
2016-11-22 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 46 |
2016-11-21 | $91.83 | $91.83 | $91.83 | $91.83 | $84.25 | 0 |
2016-11-18 | $91.95 | $91.95 | $91.74 | $91.83 | $84.25 | 7,278 |
2016-11-17 | $91.52 | $91.52 | $91.52 | $91.52 | $83.96 | 91 |
2016-11-16 | $91.54 | $91.54 | $91.52 | $91.52 | $83.96 | 1,940 |
2016-11-15 | $90.03 | $90.03 | $90.03 | $90.03 | $82.59 | 75 |
2016-11-14 | $90.03 | $90.03 | $90.03 | $90.03 | $82.59 | 0 |
2016-11-11 | $90.03 | $90.03 | $90.03 | $90.03 | $82.59 | 211 |
2016-11-10 | $90.03 | $90.03 | $90.03 | $90.03 | $82.59 | 1 |
2016-11-09 | $88.66 | $90.43 | $88.66 | $90.03 | $82.59 | 547 |
2016-11-08 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 12 |
2016-11-07 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 94 |
2016-11-04 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 37 |
2016-11-03 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 51 |
2016-11-02 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 1 |
2016-11-01 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 72 |
2016-10-31 | $89.77 | $89.77 | $89.77 | $89.77 | $82.36 | 130 |
2016-10-28 | $90.12 | $90.38 | $89.77 | $89.77 | $82.36 | 1,310 |
2016-10-27 | $90.60 | $90.60 | $90.56 | $90.56 | $83.09 | 610 |
2016-10-26 | $91.20 | $91.20 | $91.20 | $91.20 | $83.67 | 2 |
2016-10-25 | $91.20 | $91.20 | $91.20 | $91.20 | $83.67 | 0 |
2016-10-24 | $91.06 | $91.20 | $91.06 | $91.20 | $83.67 | 1,112 |
2016-10-21 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 6 |
2016-10-20 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 0 |
2016-10-19 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 57 |
2016-10-18 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 0 |
2016-10-17 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 4 |
2016-10-14 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 0 |
2016-10-13 | $90.12 | $90.12 | $90.12 | $90.12 | $82.68 | 220 |
2016-10-12 | $90.80 | $90.80 | $90.80 | $90.80 | $83.30 | 45 |
2016-10-11 | $90.80 | $90.80 | $90.80 | $90.80 | $83.30 | 212 |
2016-10-10 | $91.55 | $91.61 | $91.55 | $91.61 | $84.05 | 340 |
2016-10-07 | $91.32 | $91.32 | $91.32 | $91.32 | $83.78 | 109 |
2016-10-06 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 11 |
2016-10-05 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 12 |
2016-10-04 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 77 |
2016-10-03 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 1 |
2016-09-30 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 30 |
2016-09-29 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 425 |
2016-09-28 | $92.20 | $92.20 | $92.20 | $92.20 | $84.59 | 400 |
2016-09-27 | $91.50 | $91.50 | $91.50 | $91.50 | $83.95 | 64 |
2016-09-26 | $91.50 | $91.50 | $91.50 | $91.50 | $83.95 | 269 |
2016-09-23 | $92.26 | $92.26 | $92.26 | $92.26 | $84.64 | 351 |
2016-09-22 | $90.71 | $90.71 | $90.71 | $90.71 | $83.22 | 130 |
2016-09-21 | $90.71 | $90.71 | $90.71 | $90.71 | $83.22 | 20 |
2016-09-20 | $90.71 | $90.71 | $90.71 | $90.71 | $83.22 | 9 |
2016-09-19 | $90.71 | $90.71 | $90.71 | $90.71 | $83.22 | 190 |
2016-09-16 | $91.21 | $91.21 | $91.21 | $91.21 | $83.68 | 64 |
2016-09-15 | $90.45 | $91.69 | $90.45 | $91.69 | $83.68 | 8,028 |
2016-09-14 | $90.16 | $91.00 | $90.10 | $90.10 | $82.23 | 3,256 |
2016-09-13 | $90.58 | $91.20 | $90.58 | $91.20 | $83.24 | 586 |
2016-09-12 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 122 |
2016-09-09 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 151 |
2016-09-08 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 161 |
2016-09-07 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 102 |
2016-09-06 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 302 |
2016-09-02 | $92.22 | $92.22 | $92.22 | $92.22 | $84.17 | 144 |
2016-09-01 | $92.22 | $92.22 | $92.22 | $92.22 | $84.17 | 0 |
2016-08-31 | $92.22 | $92.22 | $92.22 | $92.22 | $84.17 | 20 |
2016-08-30 | $92.22 | $92.22 | $92.22 | $92.22 | $84.17 | 10 |
2016-08-29 | $92.22 | $92.22 | $92.22 | $92.22 | $84.17 | 266 |
2016-08-26 | $93.60 | $93.60 | $93.00 | $93.00 | $84.88 | 745 |
2016-08-25 | $92.94 | $92.94 | $92.94 | $92.94 | $84.83 | 31 |
2016-08-24 | $92.94 | $92.94 | $92.94 | $92.94 | $84.83 | 151 |
2016-08-23 | $93.00 | $93.00 | $93.00 | $93.00 | $84.88 | 63 |
2016-08-22 | $93.00 | $93.00 | $93.00 | $93.00 | $84.88 | 20 |
2016-08-19 | $93.00 | $93.00 | $93.00 | $93.00 | $84.88 | 118 |
2016-08-18 | $93.40 | $93.40 | $93.40 | $93.40 | $85.24 | 130 |
2016-08-17 | $92.76 | $92.76 | $92.76 | $92.76 | $84.66 | 167 |
2016-08-16 | $95.25 | $95.25 | $95.25 | $95.25 | $86.93 | 81 |
2016-08-15 | $95.25 | $95.25 | $95.25 | $95.25 | $86.93 | 130 |
2016-08-12 | $93.76 | $93.76 | $93.76 | $93.76 | $85.57 | 0 |
2016-08-11 | $93.76 | $93.76 | $93.76 | $93.76 | $85.57 | 10 |
2016-08-10 | $93.76 | $93.76 | $93.76 | $93.76 | $85.57 | 37 |
2016-08-09 | $93.76 | $93.76 | $93.76 | $93.76 | $85.57 | 309 |
2016-08-08 | $92.83 | $92.83 | $92.83 | $92.83 | $84.72 | 167 |
2016-08-05 | $92.30 | $92.30 | $92.30 | $92.30 | $84.24 | 0 |
2016-08-04 | $92.30 | $92.30 | $92.30 | $92.30 | $84.24 | 0 |
2016-08-03 | $92.30 | $92.30 | $92.30 | $92.30 | $84.24 | 866 |
2016-08-02 | $93.25 | $93.25 | $93.25 | $93.25 | $85.11 | 0 |
2016-08-01 | $93.25 | $93.25 | $93.25 | $93.25 | $85.11 | 139 |
2016-07-29 | $92.99 | $93.25 | $92.99 | $93.25 | $85.11 | 281 |
2016-07-28 | $93.40 | $93.40 | $93.40 | $93.40 | $85.24 | 1 |
2016-07-27 | $93.40 | $93.40 | $93.40 | $93.40 | $85.24 | 170 |
2016-07-26 | $93.40 | $93.40 | $93.40 | $93.40 | $85.24 | 515 |
2016-07-25 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 0 |
2016-07-22 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 0 |
2016-07-21 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 82 |
2016-07-20 | $93.42 | $93.42 | $93.42 | $93.42 | $85.26 | 0 |
2016-07-19 | $93.08 | $93.42 | $93.08 | $93.42 | $85.26 | 249 |
2016-07-18 | $93.21 | $93.21 | $93.21 | $93.21 | $85.07 | 57 |
2016-07-15 | $93.05 | $93.41 | $93.05 | $93.21 | $85.07 | 780 |
2016-07-14 | $92.65 | $92.65 | $92.65 | $92.65 | $84.56 | 36 |
2016-07-13 | $92.65 | $92.65 | $92.65 | $92.65 | $84.56 | 34 |
2016-07-12 | $92.65 | $92.65 | $92.65 | $92.65 | $84.56 | 154 |
2016-07-11 | $92.49 | $92.93 | $92.36 | $92.36 | $84.29 | 822 |
2016-07-08 | $92.44 | $92.44 | $91.69 | $91.69 | $83.68 | 292 |
2016-07-07 | $91.00 | $91.00 | $91.00 | $91.00 | $83.05 | 0 |
2016-07-06 | $91.10 | $91.16 | $90.85 | $91.00 | $83.05 | 2,748 |
2016-07-05 | $90.41 | $90.41 | $90.41 | $90.41 | $82.51 | 143 |
2016-07-01 | $90.41 | $90.41 | $90.41 | $90.41 | $82.51 | 45 |
2016-06-30 | $90.41 | $90.41 | $90.41 | $90.41 | $82.51 | 472 |
2016-06-29 | $88.56 | $88.56 | $88.56 | $88.56 | $80.83 | 232 |
2016-06-28 | $87.97 | $87.97 | $87.97 | $87.97 | $80.29 | 333 |
2016-06-27 | $86.33 | $86.33 | $86.14 | $86.14 | $78.61 | 458 |
2016-06-24 | $89.01 | $89.67 | $88.06 | $88.06 | $80.37 | 690 |
2016-06-23 | $89.81 | $90.82 | $89.81 | $90.82 | $82.89 | 479 |
2016-06-22 | $90.80 | $90.80 | $90.09 | $90.15 | $82.28 | 1,578 |
2016-06-21 | $90.29 | $90.29 | $90.29 | $90.29 | $82.41 | 160 |
2016-06-20 | $89.36 | $89.36 | $89.36 | $89.36 | $81.56 | 66 |
2016-06-17 | $89.36 | $89.36 | $89.36 | $89.36 | $81.56 | 1 |
2016-06-16 | $89.80 | $89.80 | $89.80 | $89.80 | $81.56 | 0 |
2016-06-15 | $89.63 | $89.80 | $89.63 | $89.80 | $81.56 | 251 |
2016-06-14 | $89.71 | $89.71 | $89.71 | $89.71 | $81.48 | 100 |
2016-06-13 | $90.54 | $90.54 | $90.54 | $90.54 | $82.24 | 203 |
2016-06-10 | $90.54 | $90.54 | $90.54 | $90.54 | $82.24 | 0 |
2016-06-09 | $91.28 | $91.28 | $90.47 | $90.54 | $82.24 | 2,054 |
2016-06-08 | $90.72 | $90.72 | $90.72 | $90.72 | $82.40 | 3 |
2016-06-07 | $90.72 | $90.72 | $90.72 | $90.72 | $82.40 | 232 |
2016-06-06 | $90.32 | $90.45 | $90.00 | $90.10 | $81.84 | 17,020 |
2016-06-03 | $90.37 | $90.37 | $90.37 | $90.37 | $82.08 | 297 |
2016-06-02 | $90.10 | $90.32 | $90.10 | $90.32 | $82.04 | 2,001 |
2016-06-01 | $89.95 | $90.01 | $89.95 | $90.01 | $81.75 | 798 |
2016-05-31 | $89.74 | $89.74 | $89.74 | $89.74 | $81.51 | 0 |
2016-05-27 | $89.50 | $90.00 | $89.50 | $89.74 | $81.51 | 1,024 |
2016-05-26 | $89.37 | $89.37 | $89.37 | $89.37 | $81.17 | 63 |
2016-05-25 | $89.29 | $89.37 | $89.29 | $89.37 | $81.17 | 294 |
2016-05-24 | $87.39 | $87.39 | $87.39 | $87.39 | $79.37 | 48 |
2016-05-23 | $87.39 | $87.39 | $87.39 | $87.39 | $79.37 | 37 |
2016-05-20 | $87.39 | $87.39 | $87.39 | $87.39 | $79.37 | 0 |
2016-05-19 | $87.39 | $87.39 | $87.39 | $87.39 | $79.37 | 251 |
2016-05-18 | $87.44 | $88.16 | $87.44 | $88.16 | $80.07 | 953 |
2016-05-17 | $87.69 | $87.75 | $87.69 | $87.75 | $79.70 | 1,087 |
2016-05-16 | $88.51 | $88.76 | $88.38 | $88.76 | $80.62 | 613 |
2016-05-13 | $88.15 | $88.59 | $88.15 | $88.59 | $80.46 | 865 |
2016-05-12 | $89.30 | $89.30 | $89.30 | $89.30 | $81.11 | 515 |
2016-05-11 | $89.49 | $89.49 | $89.49 | $89.49 | $81.28 | 37 |
2016-05-10 | $89.24 | $89.49 | $89.24 | $89.49 | $81.28 | 753 |
2016-05-09 | $88.51 | $89.19 | $88.51 | $89.19 | $81.01 | 329 |
2016-05-06 | $88.09 | $88.09 | $88.09 | $88.09 | $80.01 | 254 |
2016-05-05 | $87.91 | $87.91 | $87.91 | $87.91 | $79.85 | 293 |
2016-05-04 | $88.75 | $88.75 | $88.75 | $88.75 | $80.61 | 0 |
2016-05-03 | $88.75 | $88.75 | $88.75 | $88.75 | $80.61 | 344 |
2016-05-02 | $90.21 | $90.21 | $90.21 | $90.21 | $81.94 | 23 |
2016-04-29 | $90.21 | $90.21 | $90.21 | $90.21 | $81.94 | 0 |
2016-04-28 | $90.21 | $90.21 | $90.21 | $90.21 | $81.94 | 208 |
2016-04-27 | $88.85 | $88.85 | $88.85 | $88.85 | $80.70 | 280 |
2016-04-26 | $87.82 | $87.82 | $87.82 | $87.82 | $79.76 | 50 |
2016-04-25 | $87.81 | $87.82 | $87.81 | $87.82 | $79.76 | 495 |
2016-04-22 | $90.10 | $90.10 | $90.10 | $90.10 | $81.84 | 50 |
2016-04-21 | $90.10 | $90.10 | $90.10 | $90.10 | $81.84 | 0 |
2016-04-20 | $90.10 | $90.10 | $90.10 | $90.10 | $81.84 | 20 |
2016-04-19 | $90.10 | $90.10 | $90.10 | $90.10 | $81.84 | 0 |
2016-04-18 | $89.79 | $90.10 | $89.30 | $90.10 | $81.84 | 424 |
2016-04-15 | $89.07 | $89.07 | $89.07 | $89.07 | $80.90 | 37 |
2016-04-14 | $89.07 | $89.07 | $89.07 | $89.07 | $80.90 | 296 |
2016-04-13 | $87.58 | $87.58 | $87.58 | $87.58 | $79.55 | 0 |
2016-04-12 | $87.58 | $87.58 | $87.58 | $87.58 | $79.55 | 100 |
2016-04-11 | $87.67 | $88.24 | $87.44 | $87.83 | $79.77 | 1,180 |
2016-04-08 | $88.09 | $88.09 | $88.09 | $88.09 | $80.01 | 666 |
2016-04-07 | $89.63 | $89.63 | $89.63 | $89.63 | $81.41 | 126 |
2016-04-06 | $87.90 | $88.39 | $87.90 | $88.39 | $80.28 | 1,621 |
2016-04-05 | $88.27 | $88.27 | $88.27 | $88.27 | $80.17 | 384 |
2016-04-04 | $88.82 | $88.82 | $88.82 | $88.82 | $80.67 | 101 |
2016-04-01 | $88.07 | $88.82 | $88.06 | $88.82 | $80.67 | 2,393 |
2016-03-31 | $88.31 | $88.31 | $88.17 | $88.17 | $80.08 | 1,081 |
2016-03-30 | $88.02 | $89.00 | $88.02 | $88.24 | $80.15 | 2,582 |
2016-03-29 | $87.47 | $87.47 | $87.47 | $87.47 | $79.45 | 201 |
2016-03-28 | $86.65 | $87.06 | $86.65 | $87.03 | $79.05 | 4,860 |
2016-03-24 | $86.63 | $86.69 | $86.63 | $86.69 | $78.74 | 10,000 |
2016-03-23 | $87.34 | $87.40 | $87.03 | $87.39 | $79.37 | 16,251 |
2016-03-22 | $87.48 | $87.49 | $87.48 | $87.49 | $79.47 | 7,551 |
2016-03-21 | $87.27 | $87.27 | $87.27 | $87.27 | $79.27 | 216 |
2016-03-18 | $88.09 | $88.09 | $87.29 | $87.29 | $79.29 | 863 |
2016-03-17 | $87.28 | $87.66 | $87.20 | $87.47 | $79.11 | 2,400 |
2016-03-16 | $86.38 | $87.10 | $86.38 | $87.10 | $78.78 | 434 |
2016-03-15 | $86.59 | $86.59 | $86.59 | $86.59 | $78.31 | 200 |
2016-03-14 | $86.77 | $86.98 | $86.58 | $86.98 | $78.67 | 470 |
2016-03-11 | $86.47 | $86.47 | $86.47 | $86.47 | $78.21 | 287 |
2016-03-10 | $85.55 | $85.55 | $85.55 | $85.55 | $77.38 | 81 |
2016-03-09 | $85.29 | $85.57 | $85.27 | $85.55 | $77.38 | 3,419 |
2016-03-08 | $85.22 | $85.22 | $85.22 | $85.22 | $77.08 | 99 |
2016-03-07 | $86.04 | $86.04 | $85.22 | $85.22 | $77.08 | 557 |
2016-03-04 | $85.22 | $85.22 | $85.22 | $85.22 | $77.08 | 20 |
2016-03-03 | $85.41 | $85.41 | $85.22 | $85.22 | $77.08 | 415 |
2016-03-02 | $84.94 | $84.94 | $84.94 | $84.94 | $76.83 | 0 |
2016-03-01 | $84.94 | $84.94 | $84.94 | $84.94 | $76.83 | 1,978 |
2016-02-29 | $84.49 | $84.49 | $84.49 | $84.49 | $76.42 | 5 |
2016-02-26 | $84.49 | $84.49 | $84.49 | $84.49 | $76.42 | 610 |
2016-02-25 | $83.47 | $83.47 | $83.47 | $83.47 | $75.50 | 131 |
2016-02-24 | $82.94 | $82.94 | $82.94 | $82.94 | $75.02 | 0 |
2016-02-23 | $83.85 | $83.85 | $82.94 | $82.94 | $75.02 | 3,720 |
2016-02-22 | $83.76 | $85.50 | $83.74 | $85.50 | $77.33 | 6,747 |
2016-02-19 | $82.45 | $82.45 | $82.45 | $82.45 | $74.57 | 8 |
2016-02-18 | $82.48 | $82.54 | $82.45 | $82.45 | $74.57 | 2,171 |
2016-02-17 | $80.18 | $80.18 | $80.18 | $80.18 | $72.52 | 85 |
2016-02-16 | $80.18 | $80.18 | $80.18 | $80.18 | $72.52 | 0 |
2016-02-12 | $80.08 | $80.18 | $80.08 | $80.18 | $72.52 | 6,096 |
2016-02-11 | $80.58 | $80.58 | $80.58 | $80.58 | $72.88 | 94 |
2016-02-10 | $80.58 | $80.58 | $80.58 | $80.58 | $72.88 | 150 |
2016-02-09 | $78.27 | $79.53 | $78.27 | $79.53 | $71.93 | 977 |
2016-02-08 | $80.00 | $80.00 | $78.65 | $78.65 | $71.14 | 1,029 |
2016-02-05 | $85.57 | $85.57 | $80.29 | $80.30 | $72.62 | 1,285 |
2016-02-04 | $84.09 | $84.09 | $82.09 | $82.24 | $74.38 | 396 |
2016-02-03 | $82.77 | $82.77 | $82.77 | $82.77 | $74.86 | 110 |
2016-02-02 | $83.36 | $83.36 | $82.77 | $82.77 | $74.86 | 1,465 |
2016-02-01 | $84.00 | $84.10 | $83.71 | $84.10 | $76.07 | 1,063 |
2016-01-29 | $82.94 | $83.55 | $82.94 | $83.55 | $75.57 | 523 |
2016-01-28 | $81.98 | $82.17 | $81.97 | $82.17 | $74.32 | 2,519 |
2016-01-27 | $82.65 | $82.65 | $82.65 | $82.65 | $74.75 | 355 |
2016-01-26 | $82.34 | $82.34 | $82.33 | $82.33 | $74.46 | 643 |
2016-01-25 | $82.06 | $82.13 | $81.40 | $81.40 | $73.62 | 5,032 |
2016-01-22 | $84.02 | $84.02 | $82.28 | $82.52 | $74.64 | 3,743 |
2016-01-21 | $80.10 | $80.10 | $80.10 | $80.10 | $72.45 | 82 |
2016-01-20 | $80.10 | $80.10 | $80.10 | $80.10 | $72.45 | 274 |
2016-01-19 | $82.03 | $82.21 | $81.24 | $81.24 | $73.47 | 1,480 |
2016-01-15 | $81.37 | $82.37 | $81.17 | $82.37 | $74.50 | 2,425 |
2016-01-14 | $81.58 | $83.43 | $81.58 | $82.91 | $74.99 | 2,161 |
2016-01-13 | $84.28 | $84.28 | $84.28 | $84.28 | $76.23 | 137 |
2016-01-12 | $84.35 | $84.35 | $83.88 | $84.28 | $76.23 | 1,525 |
2016-01-11 | $84.73 | $84.73 | $84.00 | $84.00 | $75.98 | 410 |
2016-01-08 | $87.12 | $87.12 | $84.27 | $84.27 | $76.22 | 3,541 |
2016-01-07 | $84.55 | $84.55 | $84.24 | $84.24 | $76.19 | 1,368 |
2016-01-06 | $86.75 | $86.75 | $86.75 | $86.75 | $78.46 | 30 |
2016-01-05 | $89.81 | $89.81 | $86.75 | $86.75 | $78.46 | 1,250 |
2016-01-04 | $88.60 | $88.60 | $86.20 | $86.20 | $77.97 | 391 |
2015-12-31 | $89.64 | $92.30 | $88.81 | $90.07 | $81.47 | 4,708 |
2015-12-30 | $90.58 | $90.59 | $90.58 | $90.59 | $81.94 | 453 |
2015-12-29 | $91.58 | $93.35 | $91.44 | $93.35 | $84.43 | 2,292 |
2015-12-28 | $89.90 | $89.90 | $89.22 | $89.89 | $81.30 | 1,606 |
2015-12-24 | $88.73 | $88.73 | $88.73 | $88.73 | $80.26 | 0 |
2015-12-23 | $88.33 | $88.73 | $88.33 | $88.73 | $80.26 | 594 |
2015-12-22 | $87.95 | $87.95 | $87.37 | $87.37 | $79.02 | 356 |
2015-12-21 | $87.22 | $87.22 | $87.22 | $87.22 | $78.89 | 298 |
2015-12-18 | $87.69 | $87.69 | $87.21 | $87.34 | $79.00 | 1,811 |
2015-12-17 | $88.86 | $88.86 | $88.86 | $88.86 | $79.96 | 0 |
2015-12-16 | $88.86 | $88.86 | $88.86 | $88.86 | $79.96 | 0 |
2015-12-15 | $88.86 | $88.86 | $88.86 | $88.86 | $79.96 | 352 |
2015-12-14 | $87.82 | $87.82 | $87.82 | $87.82 | $79.02 | 91 |
2015-12-11 | $88.11 | $88.49 | $87.82 | $87.82 | $79.02 | 2,600 |
2015-12-10 | $88.94 | $88.97 | $88.94 | $88.96 | $80.05 | 696 |
2015-12-09 | $92.37 | $92.37 | $88.45 | $88.45 | $79.59 | 3,381 |
2015-12-08 | $90.26 | $90.26 | $90.26 | $90.26 | $81.22 | 22 |
2015-12-07 | $90.26 | $90.26 | $90.26 | $90.26 | $81.22 | 241 |
2015-12-04 | $90.31 | $90.31 | $90.31 | $90.31 | $81.26 | 173 |
2015-12-03 | $92.05 | $92.05 | $88.69 | $88.69 | $79.81 | 2,278 |
2015-12-02 | $90.62 | $90.71 | $90.60 | $90.60 | $81.53 | 835 |
2015-12-01 | $90.39 | $90.49 | $90.39 | $90.49 | $81.43 | 820 |
2015-11-30 | $90.10 | $90.10 | $90.10 | $90.10 | $81.08 | 0 |
2015-11-27 | $90.11 | $90.11 | $90.10 | $90.10 | $81.08 | 231 |
2015-11-25 | $94.50 | $94.50 | $90.69 | $90.69 | $81.61 | 2,419 |
2015-11-24 | $89.52 | $89.53 | $89.51 | $89.51 | $80.54 | 2,209 |
2015-11-23 | $90.15 | $90.15 | $90.15 | $90.15 | $81.12 | 169 |
2015-11-20 | $89.43 | $89.43 | $89.43 | $89.43 | $80.47 | 23 |
2015-11-19 | $89.43 | $89.43 | $89.43 | $89.43 | $80.47 | 303 |
2015-11-18 | $88.53 | $89.38 | $88.53 | $89.38 | $80.43 | 674 |
2015-11-17 | $88.62 | $88.76 | $88.44 | $88.49 | $79.63 | 1,377 |
2015-11-16 | $86.39 | $87.63 | $86.39 | $87.63 | $78.85 | 210 |
2015-11-13 | $88.52 | $88.52 | $88.52 | $88.52 | $79.65 | 27 |
2015-11-12 | $88.76 | $88.95 | $88.50 | $88.52 | $79.65 | 1,108 |
2015-11-11 | $89.01 | $89.01 | $89.01 | $89.01 | $80.09 | 0 |
2015-11-10 | $88.73 | $89.01 | $88.73 | $89.01 | $80.09 | 1,333 |
2015-11-09 | $89.27 | $89.27 | $89.03 | $89.25 | $80.31 | 9,374 |
2015-11-06 | $89.52 | $89.52 | $89.52 | $89.52 | $80.56 | 197 |
2015-11-05 | $90.05 | $90.05 | $90.05 | $90.05 | $81.03 | 130 |
2015-11-04 | $90.00 | $90.00 | $90.00 | $90.00 | $80.99 | 9 |
2015-11-03 | $89.83 | $90.07 | $89.71 | $90.00 | $80.99 | 34,606 |
2015-11-02 | $89.12 | $89.12 | $89.12 | $89.12 | $80.19 | 17 |
2015-10-30 | $89.12 | $89.12 | $89.12 | $89.12 | $80.19 | 0 |
2015-10-29 | $89.12 | $89.12 | $89.12 | $89.12 | $80.19 | 0 |
2015-10-28 | $88.77 | $89.12 | $88.77 | $89.12 | $80.19 | 330 |
2015-10-27 | $87.49 | $87.49 | $87.49 | $87.49 | $78.72 | 38 |
2015-10-26 | $87.49 | $87.49 | $87.49 | $87.49 | $78.72 | 35 |
2015-10-23 | $87.49 | $87.49 | $87.49 | $87.49 | $78.72 | 88 |
2015-10-22 | $87.31 | $87.49 | $87.31 | $87.49 | $78.72 | 379 |
2015-10-21 | $88.85 | $88.85 | $88.85 | $88.85 | $79.95 | 503 |
2015-10-20 | $86.61 | $86.61 | $86.61 | $86.61 | $77.94 | 246 |
2015-10-19 | $86.61 | $86.61 | $86.61 | $86.61 | $77.94 | 25 |
2015-10-16 | $86.99 | $86.99 | $86.61 | $86.61 | $77.94 | 2,895 |
2015-10-15 | $85.60 | $85.60 | $85.60 | $85.60 | $77.03 | 391 |
2015-10-14 | $85.60 | $85.60 | $85.60 | $85.60 | $77.03 | 238 |
2015-10-13 | $85.81 | $85.81 | $85.81 | $85.81 | $77.22 | 160 |
2015-10-12 | $86.18 | $86.24 | $86.06 | $86.19 | $77.56 | 2,250 |
2015-10-09 | $86.26 | $86.26 | $85.74 | $85.74 | $77.15 | 995 |
2015-10-08 | $84.97 | $84.97 | $84.97 | $84.97 | $76.46 | 24 |
2015-10-07 | $85.08 | $85.35 | $84.54 | $84.97 | $76.46 | 952 |
2015-10-06 | $85.37 | $85.37 | $85.37 | $85.37 | $76.82 | 76 |
2015-10-05 | $85.37 | $85.37 | $85.37 | $85.37 | $76.82 | 126 |
2015-10-02 | $82.10 | $82.10 | $82.10 | $82.10 | $73.88 | 18 |
2015-10-01 | $82.10 | $82.10 | $82.10 | $82.10 | $73.88 | 1,597 |
2015-09-30 | $82.18 | $82.23 | $81.88 | $82.05 | $73.83 | 7,037 |
2015-09-29 | $81.25 | $81.32 | $80.75 | $80.75 | $72.66 | 4,151 |
2015-09-28 | $81.72 | $81.72 | $81.15 | $81.15 | $73.02 | 813 |
2015-09-25 | $84.03 | $84.03 | $84.03 | $84.03 | $75.61 | 23 |
2015-09-24 | $84.03 | $84.03 | $84.03 | $84.03 | $75.61 | 13 |
2015-09-23 | $84.03 | $84.03 | $84.03 | $84.03 | $75.61 | 125 |
2015-09-22 | $84.98 | $84.98 | $84.98 | $84.98 | $76.47 | 200 |
2015-09-21 | $85.83 | $85.83 | $84.98 | $84.98 | $76.47 | 272 |
2015-09-18 | $85.09 | $85.32 | $85.09 | $85.32 | $76.77 | 297 |
2015-09-17 | $86.64 | $86.65 | $86.62 | $86.62 | $77.62 | 2,885 |
2015-09-16 | $84.97 | $84.97 | $84.97 | $84.97 | $76.14 | 0 |
2015-09-15 | $84.97 | $84.97 | $84.97 | $84.97 | $76.14 | 9 |
2015-09-14 | $85.11 | $85.11 | $84.80 | $84.97 | $76.14 | 1,101 |
2015-09-11 | $84.61 | $84.61 | $84.61 | $84.61 | $75.82 | 0 |
2015-09-10 | $84.24 | $85.27 | $84.24 | $84.61 | $75.82 | 2,675 |
2015-09-09 | $85.31 | $85.31 | $85.31 | $85.31 | $76.45 | 0 |
2015-09-08 | $85.31 | $85.31 | $85.31 | $85.31 | $76.45 | 1,979 |
2015-09-04 | $83.28 | $83.28 | $82.97 | $82.97 | $74.35 | 1,779 |
2015-09-03 | $84.97 | $85.28 | $84.12 | $84.12 | $75.38 | 66,238 |
2015-09-02 | $83.63 | $83.63 | $83.17 | $83.29 | $74.64 | 419 |
2015-09-01 | $83.76 | $83.76 | $82.86 | $82.86 | $74.25 | 1,521 |
SPDR S&P 1500 Momentum Tilt ETF (MMTM) News Headlines
Recent SPDR S&P 1500 Momentum Tilt ETF (MMTM) News
Similar Companies to SPDR S&P 1500 Momentum Tilt ETF (MMTM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |