BTC iShares MSCI USA Momentum Factor ETF (MTUM) Exchange: BATS
Data as of May 9, 2025
$200.33 ($4.56) 2.33%
BTC iShares MSCI USA Momentum Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Momentum Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $202.38 |
Previous Close | $200.33 |
High | $204.47 |
Low | $199.71 |
Adjusted Open | $202.38 |
Previous Adjusted Close | $200.33 |
Adjusted High | $204.47 |
Adjusted Low | $199.71 |
About BTC iShares MSCI USA Momentum Factor ETF (MTUM)
The Fund seeks to track the investment results of the MSCI USA Momentum Index (the “Underlying Index”), which consists of stocks exhibiting relatively higher momentum characteristics than the traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”), as determined by MSCI Inc. (the “Index Provider” or “MSCI”). The Parent Index includes U.S. large- and mid-capitalization stocks, as defined by MSCI. The Underlying Index is designed to measure the performance of an equity momentum strategy by emphasizing stocks with high price momentum, while maintaining reasonably high trading liquidity, investment capacity and moderate index turnover, each as determined by the Index Provider.A risk-adjusted price momentum, defined by MSCI as the excess return over the risk-free rate divided by the annualized standard deviation of weekly returns over the past 3-years, is calculated for each security in the Parent Index over 6- and 12-month time periods. The 6- and 12-month risk-adjusted price momentum calculations are then standardized at plus- or minus-3 standard deviations and translated into an average momentum score. The weight of each Underlying Index constituent is determined by multiplying the security’s momentum score by its market capitalization-weight in the Parent Index. Additionally, each individual issuer is capped at 5%. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually. As of July 31, 2019, there were 124 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI USA Momentum Factor ETF (MTUM)
Historical Stock Data for BTC iShares MSCI USA Momentum Factor ETF (MTUM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $202.38 | $204.47 | $199.71 | $200.33 | $200.33 | 1,042,295 |
2025-04-22 | $192.34 | $196.77 | $192.30 | $195.77 | $195.77 | 680,389 |
2025-04-21 | $193.27 | $194.15 | $187.70 | $189.94 | $189.94 | 724,808 |
2025-04-17 | $195.91 | $197.17 | $194.24 | $195.35 | $195.35 | 514,524 |
2025-04-16 | $196.38 | $197.98 | $192.35 | $194.70 | $194.70 | 650,582 |
2025-04-15 | $197.92 | $200.97 | $197.92 | $198.90 | $198.90 | 577,672 |
2025-04-14 | $200.01 | $200.10 | $195.97 | $197.80 | $197.80 | 712,176 |
2025-04-11 | $192.37 | $196.92 | $190.87 | $196.06 | $196.06 | 710,144 |
2025-04-10 | $195.93 | $196.82 | $187.54 | $193.26 | $193.26 | 1,009,529 |
2025-04-09 | $180.15 | $201.46 | $179.04 | $199.79 | $199.79 | 1,825,637 |
2025-04-08 | $190.32 | $191.88 | $178.11 | $180.84 | $180.84 | 1,666,509 |
2025-04-07 | $173.33 | $189.49 | $171.52 | $182.71 | $182.71 | 2,204,066 |
2025-04-04 | $188.31 | $189.44 | $180.37 | $181.16 | $181.16 | 2,172,594 |
2025-04-03 | $196.77 | $199.42 | $194.70 | $194.99 | $194.99 | 940,082 |
2025-04-02 | $200.84 | $207.30 | $200.77 | $206.10 | $206.10 | 833,469 |
2025-04-01 | $201.17 | $204.17 | $199.66 | $203.54 | $203.54 | 807,415 |
2025-03-31 | $197.34 | $202.50 | $195.85 | $202.13 | $202.13 | 1,336,119 |
2025-03-28 | $204.36 | $204.80 | $200.00 | $200.86 | $200.86 | 970,049 |
2025-03-27 | $205.56 | $207.70 | $204.39 | $204.82 | $204.82 | 711,008 |
2025-03-26 | $210.66 | $211.21 | $206.07 | $207.01 | $207.01 | 1,081,045 |
2025-03-25 | $211.13 | $211.35 | $209.71 | $211.05 | $211.05 | 701,255 |
2025-03-24 | $208.18 | $210.92 | $207.71 | $210.46 | $210.46 | 937,637 |
2025-03-21 | $201.98 | $204.76 | $201.54 | $204.73 | $204.73 | 874,594 |
2025-03-20 | $202.88 | $205.94 | $202.88 | $203.89 | $203.89 | 653,971 |
2025-03-19 | $201.03 | $206.13 | $200.54 | $204.18 | $204.18 | 955,571 |
2025-03-18 | $202.44 | $202.83 | $199.72 | $200.36 | $200.36 | 867,466 |
2025-03-17 | $201.58 | $205.58 | $201.50 | $204.36 | $203.82 | 991,298 |
2025-03-14 | $199.01 | $202.21 | $198.59 | $201.99 | $201.46 | 1,467,552 |
2025-03-13 | $199.62 | $199.79 | $195.57 | $196.74 | $196.22 | 1,181,767 |
2025-03-12 | $201.01 | $202.14 | $197.37 | $199.88 | $199.36 | 2,110,772 |
2025-03-11 | $195.30 | $199.28 | $194.55 | $196.78 | $196.78 | 7,860,715 |
2025-03-10 | $199.92 | $200.40 | $193.61 | $196.12 | $196.12 | 2,102,559 |
2025-03-07 | $203.75 | $205.37 | $198.78 | $204.35 | $204.35 | 2,401,864 |
2025-03-06 | $208.64 | $209.59 | $203.74 | $204.40 | $204.40 | 2,427,026 |
2025-03-05 | $210.49 | $213.26 | $208.68 | $212.62 | $212.62 | 1,076,739 |
2025-03-04 | $211.51 | $214.14 | $206.44 | $209.94 | $209.94 | 4,982,016 |
2025-03-03 | $220.05 | $220.58 | $212.54 | $214.35 | $214.35 | 1,242,918 |
2025-02-28 | $214.26 | $218.72 | $213.85 | $218.43 | $218.43 | 1,004,387 |
2025-02-27 | $219.64 | $220.46 | $214.25 | $214.46 | $214.46 | 1,328,813 |
2025-02-26 | $217.79 | $220.20 | $217.18 | $218.20 | $218.20 | 1,242,543 |
2025-02-25 | $217.27 | $217.96 | $214.06 | $216.85 | $216.85 | 851,945 |
2025-02-24 | $220.40 | $221.03 | $216.78 | $217.66 | $217.66 | 1,239,686 |
2025-02-21 | $225.46 | $225.46 | $219.50 | $219.92 | $219.92 | 981,629 |
2025-02-20 | $227.89 | $227.89 | $223.26 | $225.17 | $225.17 | 751,059 |
2025-02-19 | $229.20 | $229.77 | $228.15 | $229.20 | $229.20 | 489,766 |
2025-02-18 | $228.98 | $229.48 | $228.17 | $229.48 | $229.48 | 673,303 |
2025-02-14 | $227.80 | $228.75 | $226.84 | $228.30 | $228.30 | 518,872 |
2025-02-13 | $227.02 | $227.83 | $225.41 | $227.71 | $227.71 | 810,289 |
2025-02-12 | $223.21 | $225.84 | $222.91 | $225.49 | $225.49 | 998,948 |
2025-02-11 | $225.84 | $226.26 | $224.67 | $225.96 | $225.96 | 1,533,936 |
2025-02-10 | $226.41 | $227.10 | $225.32 | $227.08 | $227.08 | 1,208,156 |
2025-02-07 | $226.94 | $227.54 | $224.71 | $224.87 | $224.87 | 1,082,208 |
2025-02-06 | $225.39 | $226.16 | $224.18 | $226.10 | $226.10 | 1,279,139 |
2025-02-05 | $221.94 | $224.10 | $221.25 | $223.81 | $223.81 | 864,856 |
2025-02-04 | $219.98 | $221.01 | $219.39 | $220.37 | $220.37 | 976,018 |
2025-02-03 | $214.60 | $219.94 | $214.60 | $219.07 | $219.07 | 1,069,377 |
2025-01-31 | $220.46 | $222.48 | $218.68 | $219.13 | $219.13 | 1,044,531 |
2025-01-30 | $218.49 | $220.54 | $218.49 | $219.89 | $219.89 | 657,511 |
2025-01-29 | $216.43 | $218.12 | $215.11 | $216.34 | $216.34 | 631,194 |
2025-01-28 | $215.21 | $216.63 | $212.88 | $216.29 | $216.29 | 842,482 |
2025-01-27 | $215.42 | $216.08 | $212.09 | $213.92 | $213.92 | 1,325,509 |
2025-01-24 | $223.76 | $224.03 | $222.51 | $223.01 | $223.01 | 584,845 |
2025-01-23 | $221.99 | $223.78 | $221.65 | $223.78 | $223.78 | 1,482,649 |
2025-01-22 | $222.94 | $222.94 | $221.55 | $221.98 | $221.98 | 2,978,511 |
2025-01-21 | $219.06 | $221.10 | $218.69 | $220.77 | $220.77 | 679,164 |
2025-01-17 | $216.51 | $217.54 | $215.56 | $217.35 | $217.35 | 738,059 |
2025-01-16 | $214.21 | $215.23 | $213.37 | $214.40 | $214.40 | 1,021,772 |
2025-01-15 | $212.69 | $213.32 | $211.66 | $212.98 | $212.98 | 1,275,471 |
2025-01-14 | $208.31 | $209.59 | $207.31 | $208.99 | $208.99 | 1,055,773 |
2025-01-13 | $204.81 | $206.95 | $204.62 | $206.84 | $206.84 | 660,340 |
2025-01-10 | $208.45 | $208.73 | $206.00 | $206.90 | $206.90 | 1,026,117 |
2025-01-08 | $208.78 | $209.98 | $207.20 | $209.78 | $209.78 | 943,283 |
2025-01-07 | $212.68 | $212.68 | $208.09 | $208.83 | $208.83 | 915,242 |
2025-01-06 | $212.41 | $213.03 | $211.35 | $211.90 | $211.90 | 794,199 |
2025-01-03 | $209.25 | $211.35 | $208.97 | $211.26 | $211.26 | 794,967 |
2025-01-02 | $208.21 | $209.65 | $206.27 | $207.98 | $207.98 | 920,701 |
2024-12-31 | $208.56 | $208.62 | $206.34 | $206.92 | $206.92 | 1,508,563 |
2024-12-30 | $207.78 | $209.27 | $206.10 | $207.89 | $207.89 | 936,876 |
2024-12-27 | $211.78 | $211.78 | $209.02 | $210.35 | $210.35 | 758,712 |
2024-12-26 | $211.89 | $213.43 | $211.40 | $212.93 | $212.93 | 365,571 |
2024-12-24 | $210.90 | $212.69 | $210.53 | $212.63 | $212.63 | 400,434 |
2024-12-23 | $208.69 | $210.12 | $206.95 | $209.93 | $209.93 | 632,142 |
2024-12-20 | $204.57 | $210.30 | $204.25 | $209.11 | $209.11 | 1,225,800 |
2024-12-19 | $207.62 | $208.61 | $205.19 | $205.19 | $205.19 | 1,628,512 |
2024-12-18 | $213.02 | $213.14 | $205.17 | $205.35 | $205.35 | 1,253,757 |
2024-12-17 | $213.56 | $213.56 | $211.82 | $212.71 | $212.71 | 968,533 |
2024-12-16 | $214.90 | $216.59 | $214.90 | $216.05 | $215.29 | 993,537 |
2024-12-13 | $214.10 | $214.98 | $213.45 | $214.29 | $213.54 | 836,710 |
2024-12-12 | $213.25 | $213.26 | $211.79 | $211.79 | $211.05 | 935,239 |
2024-12-11 | $212.67 | $213.69 | $212.10 | $213.35 | $212.60 | 698,561 |
2024-12-10 | $212.40 | $212.72 | $210.78 | $210.98 | $210.24 | 1,338,935 |
2024-12-09 | $217.70 | $217.70 | $212.77 | $212.99 | $212.24 | 1,654,064 |
2024-12-06 | $217.01 | $217.77 | $216.79 | $217.55 | $216.79 | 391,623 |
2024-12-05 | $216.88 | $217.72 | $216.48 | $216.59 | $215.83 | 382,032 |
2024-12-04 | $216.37 | $216.70 | $215.41 | $216.66 | $215.90 | 480,839 |
2024-12-03 | $215.12 | $215.76 | $214.79 | $215.27 | $214.52 | 541,704 |
2024-12-02 | $216.60 | $216.89 | $214.79 | $214.79 | $214.04 | 882,679 |
2024-11-29 | $216.05 | $217.07 | $215.84 | $216.52 | $216.52 | 400,422 |
2024-11-27 | $216.50 | $216.73 | $214.51 | $215.25 | $215.25 | 735,106 |
2024-11-26 | $214.75 | $216.42 | $214.61 | $216.26 | $216.26 | 626,141 |
2024-11-25 | $216.21 | $216.23 | $213.50 | $214.46 | $214.46 | 936,725 |
2024-11-22 | $214.03 | $215.14 | $213.87 | $214.91 | $214.91 | 583,697 |
2024-11-21 | $213.21 | $214.50 | $211.79 | $213.81 | $213.81 | 912,933 |
2024-11-20 | $211.50 | $211.88 | $209.61 | $211.61 | $211.61 | 1,111,415 |
2024-11-19 | $208.71 | $211.19 | $208.51 | $210.99 | $210.99 | 613,125 |
2024-11-18 | $208.69 | $209.78 | $207.73 | $209.41 | $209.41 | 654,505 |
2024-11-15 | $208.90 | $209.49 | $207.82 | $208.41 | $208.41 | 1,087,373 |
2024-11-14 | $212.34 | $212.34 | $209.67 | $209.78 | $209.78 | 717,400 |
2024-11-13 | $212.90 | $213.42 | $211.77 | $211.97 | $211.97 | 948,843 |
2024-11-12 | $213.65 | $213.89 | $211.22 | $212.51 | $212.51 | 1,206,402 |
2024-11-11 | $214.70 | $214.89 | $213.25 | $213.60 | $213.60 | 1,426,300 |
2024-11-08 | $211.50 | $214.51 | $211.39 | $213.84 | $213.84 | 13,786,557 |
2024-11-07 | $210.54 | $210.76 | $209.77 | $210.46 | $210.46 | 492,098 |
2024-11-06 | $210.14 | $210.14 | $207.52 | $209.47 | $209.47 | 828,918 |
2024-11-05 | $202.00 | $204.81 | $201.88 | $204.74 | $204.74 | 995,076 |
2024-11-04 | $201.78 | $202.39 | $200.90 | $201.32 | $201.32 | 570,582 |
2024-11-01 | $203.10 | $204.08 | $201.59 | $201.70 | $201.70 | 614,734 |
2024-10-31 | $204.19 | $204.19 | $202.27 | $202.41 | $202.41 | 601,659 |
2024-10-30 | $204.60 | $206.12 | $203.89 | $205.10 | $205.10 | 592,592 |
2024-10-29 | $205.76 | $206.77 | $205.22 | $206.31 | $206.31 | 386,700 |
2024-10-28 | $206.53 | $206.83 | $206.29 | $206.52 | $206.52 | 403,136 |
2024-10-25 | $207.97 | $208.00 | $205.51 | $205.74 | $205.74 | 301,126 |
2024-10-24 | $208.07 | $208.07 | $206.35 | $206.97 | $206.97 | 308,758 |
2024-10-23 | $207.23 | $208.38 | $206.36 | $207.58 | $207.58 | 319,722 |
2024-10-22 | $207.91 | $208.39 | $206.95 | $208.06 | $208.06 | 261,020 |
2024-10-21 | $209.31 | $209.64 | $207.93 | $208.71 | $208.71 | 280,947 |
2024-10-18 | $209.03 | $209.55 | $208.22 | $209.33 | $209.33 | 293,565 |
2024-10-17 | $209.99 | $210.34 | $208.65 | $208.65 | $208.65 | 611,427 |
2024-10-16 | $207.52 | $208.81 | $206.82 | $208.65 | $208.65 | 438,188 |
2024-10-15 | $209.43 | $209.68 | $206.63 | $206.83 | $206.83 | 581,603 |
2024-10-14 | $208.12 | $209.14 | $207.80 | $208.96 | $208.96 | 343,922 |
2024-10-11 | $204.84 | $207.41 | $204.84 | $207.36 | $207.36 | 546,740 |
2024-10-10 | $205.64 | $205.74 | $204.47 | $205.00 | $205.00 | 450,219 |
2024-10-09 | $204.31 | $206.18 | $203.96 | $205.95 | $205.95 | 529,005 |
2024-10-08 | $202.83 | $204.69 | $202.83 | $204.31 | $204.31 | 524,276 |
2024-10-07 | $203.34 | $203.73 | $201.71 | $202.30 | $202.30 | 463,149 |
2024-10-04 | $202.92 | $203.95 | $201.85 | $203.76 | $203.76 | 359,964 |
2024-10-03 | $201.79 | $202.79 | $201.05 | $201.80 | $201.80 | 373,053 |
2024-10-02 | $201.23 | $202.63 | $200.59 | $202.22 | $202.22 | 455,922 |
2024-10-01 | $202.44 | $202.56 | $200.75 | $201.63 | $201.63 | 844,787 |
2024-09-30 | $201.16 | $202.80 | $200.35 | $202.76 | $202.76 | 555,288 |
2024-09-27 | $203.31 | $203.31 | $201.54 | $201.94 | $201.94 | 519,107 |
2024-09-26 | $204.96 | $205.21 | $202.40 | $203.30 | $203.30 | 577,892 |
2024-09-25 | $202.64 | $203.65 | $202.53 | $202.95 | $202.95 | 277,215 |
2024-09-24 | $202.88 | $203.07 | $201.35 | $203.00 | $202.56 | 357,664 |
2024-09-23 | $201.85 | $202.86 | $201.71 | $202.70 | $202.26 | 318,490 |
2024-09-20 | $200.15 | $201.57 | $199.93 | $201.57 | $201.13 | 475,737 |
2024-09-19 | $199.96 | $200.93 | $198.81 | $200.38 | $199.95 | 586,140 |
2024-09-18 | $197.40 | $199.52 | $196.44 | $196.56 | $196.13 | 538,100 |
2024-09-17 | $197.82 | $198.16 | $196.08 | $197.18 | $196.75 | 458,905 |
2024-09-16 | $196.52 | $197.41 | $195.71 | $197.30 | $196.87 | 543,932 |
2024-09-13 | $195.72 | $197.41 | $195.32 | $196.76 | $196.33 | 341,417 |
2024-09-12 | $192.62 | $195.26 | $192.17 | $195.16 | $194.74 | 396,640 |
2024-09-11 | $189.42 | $192.93 | $186.60 | $192.61 | $192.19 | 591,286 |
2024-09-10 | $189.83 | $190.00 | $187.29 | $189.58 | $189.17 | 414,427 |
2024-09-09 | $187.71 | $189.70 | $187.55 | $189.20 | $188.79 | 588,167 |
2024-09-06 | $189.79 | $190.46 | $185.66 | $186.03 | $185.63 | 583,789 |
2024-09-05 | $191.01 | $191.59 | $189.05 | $190.18 | $189.77 | 1,682,289 |
2024-09-04 | $190.41 | $192.48 | $190.36 | $191.31 | $190.90 | 739,762 |
2024-09-03 | $195.99 | $196.43 | $190.60 | $191.56 | $191.15 | 746,315 |
2024-08-30 | $195.79 | $197.55 | $194.44 | $197.37 | $197.37 | 463,505 |
2024-08-29 | $195.36 | $197.23 | $194.07 | $194.53 | $194.53 | 588,555 |
2024-08-28 | $195.99 | $196.50 | $193.49 | $194.90 | $194.90 | 690,347 |
2024-08-27 | $195.03 | $197.14 | $194.78 | $196.72 | $196.72 | 416,543 |
2024-08-26 | $197.97 | $198.40 | $195.48 | $196.07 | $196.07 | 365,059 |
2024-08-23 | $197.05 | $198.69 | $196.11 | $197.87 | $197.87 | 568,146 |
2024-08-22 | $198.62 | $199.00 | $195.30 | $195.99 | $195.99 | 500,830 |
2024-08-21 | $196.90 | $198.20 | $196.22 | $197.65 | $197.65 | 431,872 |
2024-08-20 | $196.92 | $198.21 | $195.83 | $196.69 | $196.69 | 377,796 |
2024-08-19 | $194.83 | $197.13 | $193.95 | $197.05 | $197.05 | 444,631 |
2024-08-16 | $194.02 | $195.43 | $193.89 | $194.87 | $194.87 | 433,403 |
2024-08-15 | $192.99 | $195.41 | $192.93 | $195.04 | $195.04 | 673,278 |
2024-08-14 | $190.31 | $191.35 | $188.87 | $190.67 | $190.67 | 442,740 |
2024-08-13 | $186.74 | $189.27 | $186.53 | $189.16 | $189.16 | 805,867 |
2024-08-12 | $185.35 | $186.39 | $183.78 | $185.17 | $185.17 | 501,537 |
2024-08-09 | $182.94 | $185.52 | $182.90 | $184.65 | $184.65 | 554,056 |
2024-08-08 | $179.91 | $183.17 | $178.29 | $182.79 | $182.79 | 747,663 |
2024-08-07 | $181.36 | $182.26 | $175.84 | $176.02 | $176.02 | 858,808 |
2024-08-06 | $176.56 | $181.64 | $175.69 | $178.39 | $178.39 | 1,368,472 |
2024-08-05 | $168.49 | $177.55 | $168.49 | $175.46 | $175.46 | 1,803,543 |
2024-08-02 | $181.35 | $181.35 | $177.31 | $179.40 | $179.40 | 1,395,275 |
2024-08-01 | $191.27 | $192.74 | $184.05 | $185.75 | $185.75 | 617,211 |
2024-07-31 | $189.89 | $191.99 | $189.10 | $190.97 | $190.97 | 1,345,378 |
2024-07-30 | $188.36 | $189.29 | $183.60 | $184.96 | $184.96 | 584,999 |
2024-07-29 | $189.10 | $189.76 | $186.95 | $187.39 | $187.39 | 278,784 |
2024-07-26 | $187.96 | $189.36 | $187.36 | $188.09 | $188.09 | 486,115 |
2024-07-25 | $187.77 | $189.43 | $183.53 | $185.61 | $185.61 | 1,239,733 |
2024-07-24 | $192.43 | $193.01 | $187.35 | $187.65 | $187.65 | 966,426 |
2024-07-23 | $194.17 | $196.37 | $194.14 | $194.69 | $194.69 | 998,266 |
2024-07-22 | $193.07 | $194.56 | $192.35 | $194.38 | $194.38 | 741,883 |
2024-07-19 | $192.15 | $193.61 | $190.88 | $191.20 | $191.20 | 626,134 |
2024-07-18 | $195.32 | $195.46 | $190.88 | $192.35 | $192.35 | 822,910 |
2024-07-17 | $197.60 | $197.60 | $193.68 | $193.82 | $193.82 | 1,122,114 |
2024-07-16 | $201.09 | $201.51 | $199.56 | $201.38 | $201.38 | 392,428 |
2024-07-15 | $200.43 | $201.85 | $199.47 | $200.32 | $200.32 | 648,430 |
2024-07-12 | $198.70 | $201.07 | $198.05 | $199.33 | $199.33 | 756,712 |
2024-07-11 | $202.06 | $202.14 | $198.17 | $198.74 | $198.74 | 726,166 |
2024-07-10 | $200.81 | $201.75 | $199.74 | $201.59 | $201.59 | 363,875 |
2024-07-09 | $200.37 | $200.99 | $199.79 | $199.96 | $199.96 | 305,522 |
2024-07-08 | $199.46 | $200.09 | $199.00 | $199.52 | $199.52 | 481,269 |
2024-07-05 | $198.43 | $198.83 | $197.52 | $198.59 | $198.59 | 315,724 |
2024-07-03 | $196.33 | $198.17 | $196.28 | $198.05 | $198.05 | 502,911 |
2024-07-02 | $193.97 | $196.39 | $193.92 | $196.39 | $196.39 | 397,976 |
2024-07-01 | $195.70 | $195.70 | $192.88 | $195.20 | $195.20 | 450,297 |
2024-06-28 | $195.54 | $197.64 | $194.22 | $194.87 | $194.87 | 550,589 |
2024-06-27 | $194.38 | $195.32 | $193.99 | $195.06 | $195.06 | 417,976 |
2024-06-26 | $194.66 | $194.88 | $193.52 | $194.34 | $194.34 | 304,482 |
2024-06-25 | $194.00 | $194.95 | $193.26 | $194.90 | $194.90 | 766,704 |
2024-06-24 | $194.93 | $195.68 | $193.12 | $193.12 | $193.12 | 501,826 |
2024-06-21 | $195.92 | $196.05 | $193.87 | $195.42 | $195.42 | 894,180 |
2024-06-20 | $199.70 | $200.16 | $195.67 | $197.11 | $197.11 | 823,857 |
2024-06-18 | $197.59 | $199.02 | $197.17 | $198.80 | $198.80 | 664,959 |
2024-06-17 | $194.73 | $197.91 | $194.43 | $197.34 | $197.34 | 552,937 |
2024-06-14 | $193.81 | $194.68 | $193.29 | $194.68 | $194.68 | 387,147 |
2024-06-13 | $194.99 | $194.99 | $193.13 | $194.60 | $194.60 | 655,361 |
2024-06-12 | $192.92 | $193.62 | $192.08 | $192.85 | $192.85 | 681,729 |
2024-06-11 | $190.91 | $190.91 | $188.81 | $190.70 | $190.70 | 896,503 |
2024-06-10 | $189.16 | $191.56 | $188.96 | $191.39 | $191.19 | 563,599 |
2024-06-07 | $188.93 | $190.68 | $188.62 | $189.29 | $189.29 | 709,434 |
2024-06-06 | $190.28 | $190.50 | $188.44 | $189.14 | $189.14 | 728,152 |
2024-06-05 | $187.38 | $190.02 | $186.90 | $190.02 | $190.02 | 431,033 |
2024-06-04 | $185.88 | $186.23 | $184.44 | $185.78 | $185.78 | 690,500 |
2024-06-03 | $187.94 | $188.07 | $183.75 | $186.28 | $186.28 | 866,002 |
2024-05-31 | $186.93 | $186.98 | $182.65 | $186.60 | $186.60 | 885,116 |
2024-05-30 | $188.39 | $188.51 | $185.91 | $186.68 | $186.68 | 693,075 |
2024-05-29 | $189.43 | $190.71 | $189.35 | $190.02 | $190.02 | 458,502 |
2024-05-28 | $191.50 | $191.50 | $189.88 | $191.41 | $191.41 | 487,350 |
2024-05-24 | $189.02 | $191.08 | $188.76 | $190.59 | $190.59 | 686,841 |
2024-05-23 | $191.10 | $191.49 | $187.86 | $188.69 | $188.69 | 741,849 |
2024-05-22 | $189.19 | $189.65 | $187.77 | $188.75 | $188.75 | 736,707 |
2024-05-21 | $187.97 | $189.19 | $187.95 | $189.10 | $189.10 | 624,281 |
2024-05-20 | $187.54 | $189.19 | $187.54 | $189.00 | $189.00 | 1,197,819 |
2024-05-17 | $188.07 | $188.20 | $186.37 | $187.40 | $187.40 | 397,466 |
2024-05-16 | $189.08 | $189.31 | $187.50 | $187.57 | $187.57 | 567,388 |
2024-05-15 | $186.11 | $189.23 | $185.94 | $189.18 | $189.18 | 627,443 |
2024-05-14 | $183.07 | $185.06 | $182.65 | $184.87 | $184.87 | 1,592,899 |
2024-05-13 | $185.38 | $185.38 | $183.35 | $183.68 | $183.68 | 507,958 |
2024-05-10 | $185.27 | $186.20 | $184.23 | $184.62 | $184.62 | 899,149 |
2024-05-09 | $183.96 | $184.54 | $183.10 | $184.29 | $184.29 | 471,799 |
2024-05-08 | $182.39 | $184.50 | $182.39 | $183.91 | $183.91 | 447,109 |
2024-05-07 | $183.89 | $184.47 | $182.90 | $183.65 | $183.65 | 1,636,421 |
2024-05-06 | $181.33 | $183.76 | $181.01 | $183.76 | $183.76 | 509,022 |
2024-05-03 | $179.48 | $180.54 | $179.01 | $180.10 | $180.10 | 949,531 |
2024-05-02 | $176.78 | $177.51 | $174.39 | $177.21 | $177.21 | 844,341 |
2024-05-01 | $176.27 | $178.90 | $174.43 | $175.29 | $175.29 | 910,062 |
2024-04-30 | $179.48 | $180.51 | $177.06 | $177.11 | $177.11 | 727,479 |
2024-04-29 | $180.22 | $180.39 | $178.50 | $179.74 | $179.74 | 537,028 |
2024-04-26 | $177.95 | $180.25 | $177.57 | $179.68 | $179.68 | 421,929 |
2024-04-25 | $174.49 | $178.01 | $173.92 | $177.43 | $177.43 | 1,177,155 |
2024-04-24 | $180.48 | $180.76 | $177.24 | $178.25 | $178.25 | 529,257 |
2024-04-23 | $176.67 | $179.34 | $176.41 | $179.07 | $179.07 | 617,158 |
2024-04-22 | $174.82 | $176.43 | $173.13 | $175.31 | $175.31 | 1,382,637 |
2024-04-19 | $177.21 | $177.90 | $172.75 | $173.58 | $173.58 | 1,847,093 |
2024-04-18 | $179.77 | $180.75 | $177.92 | $178.12 | $178.12 | 948,146 |
2024-04-17 | $182.69 | $182.80 | $178.60 | $179.22 | $179.22 | 935,466 |
2024-04-16 | $180.85 | $182.60 | $180.37 | $181.68 | $181.68 | 1,703,628 |
2024-04-15 | $185.54 | $185.93 | $180.40 | $180.78 | $180.78 | 1,192,256 |
2024-04-12 | $185.50 | $185.76 | $183.22 | $183.90 | $183.90 | 667,353 |
2024-04-11 | $186.06 | $187.73 | $184.71 | $187.24 | $187.24 | 924,602 |
2024-04-10 | $183.49 | $185.70 | $183.24 | $185.17 | $185.17 | 1,393,380 |
2024-04-09 | $187.79 | $187.86 | $183.61 | $185.91 | $185.91 | 946,486 |
2024-04-08 | $188.29 | $188.29 | $186.39 | $187.09 | $187.09 | 618,465 |
2024-04-05 | $185.11 | $188.60 | $184.99 | $187.58 | $187.58 | 1,015,009 |
2024-04-04 | $189.61 | $190.23 | $184.23 | $184.32 | $184.32 | 781,407 |
2024-04-03 | $185.42 | $188.49 | $185.36 | $187.91 | $187.91 | 1,164,012 |
2024-04-02 | $185.39 | $186.39 | $184.42 | $186.32 | $186.32 | 645,784 |
2024-04-01 | $187.69 | $188.70 | $186.78 | $187.55 | $187.55 | 986,627 |
2024-03-28 | $187.49 | $188.26 | $187.16 | $187.35 | $187.35 | 2,149,917 |
2024-03-27 | $188.91 | $189.07 | $186.11 | $187.72 | $187.72 | 728,626 |
2024-03-26 | $189.05 | $189.53 | $187.63 | $187.73 | $187.73 | 1,094,578 |
2024-03-25 | $187.45 | $189.03 | $187.36 | $188.37 | $188.37 | 517,486 |
2024-03-22 | $188.65 | $189.21 | $187.80 | $188.59 | $188.59 | 451,544 |
2024-03-21 | $188.78 | $190.00 | $187.91 | $188.60 | $188.60 | 684,440 |
2024-03-20 | $184.89 | $186.91 | $184.31 | $186.82 | $186.66 | 592,623 |
2024-03-19 | $182.50 | $184.79 | $181.65 | $184.65 | $184.49 | 684,457 |
2024-03-18 | $184.03 | $184.74 | $183.50 | $183.86 | $183.86 | 468,578 |
2024-03-15 | $183.22 | $184.18 | $182.44 | $182.54 | $182.54 | 1,057,649 |
2024-03-14 | $186.27 | $186.78 | $183.77 | $185.04 | $185.04 | 2,071,527 |
2024-03-13 | $186.40 | $186.68 | $185.41 | $186.03 | $186.03 | 732,076 |
2024-03-12 | $184.44 | $187.18 | $183.25 | $187.06 | $187.06 | 979,854 |
2024-03-11 | $184.30 | $184.51 | $181.96 | $183.21 | $183.21 | 1,678,254 |
2024-03-08 | $189.71 | $190.63 | $184.92 | $185.66 | $185.66 | 1,189,363 |
2024-03-07 | $187.85 | $189.45 | $186.80 | $189.20 | $189.20 | 944,960 |
2024-03-06 | $187.00 | $187.37 | $185.33 | $186.13 | $186.13 | 839,954 |
2024-03-05 | $186.47 | $186.65 | $183.05 | $184.32 | $184.32 | 1,825,011 |
2024-03-04 | $187.44 | $188.91 | $187.18 | $187.73 | $187.73 | 912,652 |
2024-03-01 | $183.38 | $186.53 | $183.38 | $186.48 | $186.48 | 894,209 |
2024-02-29 | $181.26 | $182.66 | $180.30 | $182.21 | $182.21 | 655,995 |
2024-02-28 | $179.72 | $180.61 | $179.52 | $180.27 | $180.27 | 595,821 |
2024-02-27 | $180.94 | $181.08 | $179.80 | $180.65 | $180.65 | 1,107,425 |
2024-02-26 | $180.64 | $181.62 | $180.36 | $180.54 | $180.54 | 723,043 |
2024-02-23 | $180.98 | $181.86 | $179.08 | $180.06 | $180.06 | 784,001 |
2024-02-22 | $178.49 | $180.83 | $178.25 | $180.39 | $180.39 | 1,001,827 |
2024-02-21 | $173.36 | $173.76 | $172.15 | $173.57 | $173.57 | 1,261,173 |
2024-02-20 | $176.40 | $176.79 | $173.68 | $175.15 | $175.15 | 837,493 |
2024-02-16 | $179.82 | $179.83 | $177.25 | $177.38 | $177.38 | 376,158 |
2024-02-15 | $179.32 | $179.52 | $178.07 | $179.15 | $179.15 | 960,917 |
2024-02-14 | $177.10 | $178.91 | $176.91 | $178.81 | $178.81 | 730,760 |
2024-02-13 | $173.59 | $176.16 | $173.00 | $175.30 | $175.30 | 850,029 |
2024-02-12 | $178.51 | $179.30 | $176.86 | $177.41 | $177.41 | 1,107,086 |
2024-02-09 | $176.84 | $178.70 | $176.51 | $178.46 | $178.46 | 429,066 |
2024-02-08 | $175.64 | $176.55 | $175.64 | $176.11 | $176.11 | 504,409 |
2024-02-07 | $173.50 | $175.68 | $173.45 | $175.35 | $175.35 | 366,658 |
2024-02-06 | $174.50 | $174.65 | $171.45 | $172.56 | $172.56 | 1,227,857 |
2024-02-05 | $172.99 | $173.80 | $171.77 | $173.32 | $173.32 | 649,852 |
2024-02-02 | $170.40 | $173.35 | $170.18 | $172.89 | $172.89 | 674,085 |
2024-02-01 | $166.72 | $168.62 | $166.50 | $168.48 | $168.48 | 559,832 |
2024-01-31 | $166.83 | $167.77 | $165.55 | $165.65 | $165.65 | 432,952 |
2024-01-30 | $168.95 | $169.23 | $168.30 | $168.69 | $168.69 | 533,948 |
2024-01-29 | $167.31 | $169.06 | $167.31 | $169.06 | $169.06 | 267,924 |
2024-01-26 | $166.97 | $167.96 | $166.75 | $167.15 | $167.15 | 268,746 |
2024-01-25 | $168.12 | $168.90 | $166.94 | $167.92 | $167.92 | 1,033,886 |
2024-01-24 | $166.85 | $168.61 | $166.54 | $166.79 | $166.79 | 536,053 |
2024-01-23 | $164.97 | $165.23 | $163.76 | $165.16 | $165.16 | 1,335,128 |
2024-01-22 | $165.72 | $166.26 | $164.71 | $165.02 | $165.02 | 640,094 |
2024-01-19 | $162.01 | $164.58 | $161.80 | $164.58 | $164.58 | 539,044 |
2024-01-18 | $160.25 | $161.33 | $159.43 | $161.11 | $161.11 | 476,427 |
2024-01-17 | $159.03 | $159.27 | $157.69 | $159.03 | $159.03 | 342,803 |
2024-01-16 | $159.30 | $160.73 | $159.17 | $159.94 | $159.94 | 296,127 |
2024-01-12 | $159.71 | $160.03 | $158.93 | $159.54 | $159.54 | 236,366 |
2024-01-11 | $158.86 | $159.74 | $157.05 | $159.22 | $159.22 | 266,918 |
2024-01-10 | $156.96 | $158.65 | $156.96 | $158.31 | $158.31 | 282,604 |
2024-01-09 | $155.24 | $157.23 | $155.24 | $156.78 | $156.78 | 311,830 |
2024-01-08 | $153.12 | $156.26 | $153.12 | $156.25 | $156.25 | 195,509 |
2024-01-05 | $152.23 | $153.54 | $152.14 | $152.64 | $152.64 | 277,157 |
2024-01-04 | $152.38 | $153.85 | $152.24 | $152.32 | $152.32 | 300,892 |
2024-01-03 | $152.53 | $153.64 | $152.53 | $152.71 | $152.71 | 269,226 |
2024-01-02 | $155.43 | $155.70 | $153.19 | $154.02 | $154.02 | 718,749 |
2023-12-29 | $157.33 | $157.86 | $156.30 | $156.89 | $156.89 | 503,683 |
2023-12-28 | $157.57 | $157.90 | $157.45 | $157.54 | $157.54 | 288,389 |
2023-12-27 | $157.37 | $157.70 | $157.03 | $157.63 | $157.63 | 241,113 |
2023-12-26 | $156.49 | $157.48 | $156.49 | $157.24 | $157.24 | 135,028 |
2023-12-22 | $156.54 | $156.78 | $155.62 | $156.37 | $156.37 | 191,313 |
2023-12-21 | $155.59 | $156.31 | $154.91 | $156.23 | $156.23 | 199,595 |
2023-12-20 | $156.17 | $157.11 | $154.18 | $154.18 | $154.18 | 360,982 |
2023-12-19 | $156.30 | $157.18 | $156.30 | $157.13 | $156.76 | 200,539 |
2023-12-18 | $154.87 | $156.57 | $154.87 | $156.22 | $155.86 | 249,148 |
2023-12-15 | $153.62 | $155.06 | $153.62 | $154.51 | $154.15 | 354,842 |
2023-12-14 | $155.01 | $155.01 | $152.64 | $153.81 | $153.45 | 489,341 |
2023-12-13 | $153.72 | $155.22 | $153.39 | $154.74 | $154.38 | 273,927 |
2023-12-12 | $151.91 | $153.75 | $151.91 | $153.75 | $153.39 | 258,583 |
2023-12-11 | $150.88 | $152.49 | $150.86 | $152.39 | $152.03 | 321,843 |
2023-12-08 | $148.96 | $150.90 | $148.96 | $150.80 | $150.45 | 200,736 |
2023-12-07 | $148.05 | $149.59 | $148.05 | $149.54 | $149.19 | 218,217 |
2023-12-06 | $149.60 | $149.63 | $147.31 | $147.41 | $147.07 | 234,811 |
2023-12-05 | $147.73 | $149.00 | $147.66 | $148.82 | $148.47 | 315,969 |
2023-12-04 | $149.37 | $149.37 | $147.80 | $148.84 | $148.49 | 529,073 |
2023-12-01 | $149.74 | $150.84 | $149.31 | $150.51 | $150.51 | 501,126 |
2023-11-30 | $150.33 | $150.39 | $148.95 | $150.11 | $150.11 | 433,765 |
2023-11-29 | $151.05 | $151.36 | $150.05 | $150.24 | $150.24 | 276,990 |
2023-11-28 | $150.42 | $151.01 | $149.99 | $150.37 | $150.37 | 354,754 |
2023-11-27 | $150.98 | $151.31 | $150.71 | $150.88 | $150.88 | 336,163 |
2023-11-24 | $151.15 | $151.47 | $151.09 | $151.31 | $151.31 | 100,400 |
2023-11-22 | $151.25 | $151.85 | $150.78 | $151.23 | $151.23 | 271,345 |
2023-11-21 | $150.95 | $151.24 | $150.57 | $150.99 | $150.99 | 339,474 |
2023-11-20 | $149.71 | $151.79 | $149.71 | $151.49 | $151.49 | 1,082,240 |
2023-11-17 | $149.76 | $150.40 | $149.55 | $149.98 | $149.98 | 283,789 |
2023-11-16 | $148.76 | $149.67 | $148.76 | $149.64 | $149.64 | 271,007 |
2023-11-15 | $150.10 | $150.24 | $148.89 | $149.04 | $149.04 | 397,505 |
2023-11-14 | $149.12 | $150.17 | $149.05 | $149.87 | $149.87 | 249,486 |
2023-11-13 | $146.66 | $147.93 | $146.58 | $147.45 | $147.45 | 451,834 |
2023-11-10 | $145.15 | $147.14 | $145.10 | $147.01 | $147.01 | 293,859 |
2023-11-09 | $145.70 | $146.00 | $144.38 | $144.48 | $144.48 | 243,234 |
2023-11-08 | $144.87 | $145.64 | $144.39 | $145.32 | $145.32 | 261,936 |
2023-11-07 | $144.27 | $145.05 | $143.89 | $144.71 | $144.71 | 195,890 |
2023-11-06 | $144.00 | $144.53 | $143.90 | $144.50 | $144.50 | 270,495 |
2023-11-03 | $142.98 | $144.41 | $142.91 | $143.75 | $143.75 | 242,306 |
2023-11-02 | $141.05 | $142.25 | $140.93 | $142.13 | $142.13 | 333,228 |
2023-11-01 | $137.54 | $139.69 | $137.54 | $139.56 | $139.56 | 347,205 |
2023-10-31 | $136.87 | $137.57 | $136.13 | $137.43 | $137.43 | 396,060 |
2023-10-30 | $136.05 | $137.29 | $135.93 | $136.85 | $136.85 | 279,463 |
2023-10-27 | $136.39 | $136.53 | $134.92 | $135.38 | $135.38 | 470,831 |
2023-10-26 | $137.38 | $137.38 | $135.37 | $135.50 | $135.50 | 318,827 |
2023-10-25 | $139.59 | $139.81 | $137.72 | $137.74 | $137.74 | 287,983 |
2023-10-24 | $139.06 | $140.22 | $138.92 | $139.86 | $139.86 | 636,747 |
2023-10-23 | $137.65 | $139.70 | $137.48 | $138.50 | $138.50 | 898,456 |
2023-10-20 | $139.41 | $139.90 | $138.03 | $138.08 | $138.08 | 530,675 |
2023-10-19 | $141.14 | $141.80 | $139.37 | $139.59 | $139.59 | 543,875 |
2023-10-18 | $141.53 | $142.19 | $140.20 | $140.52 | $140.52 | 361,555 |
2023-10-17 | $141.09 | $142.93 | $141.07 | $142.32 | $142.32 | 348,418 |
2023-10-16 | $141.35 | $142.83 | $141.35 | $142.47 | $142.47 | 304,547 |
2023-10-13 | $141.98 | $142.48 | $140.33 | $140.81 | $140.81 | 223,115 |
2023-10-12 | $142.85 | $143.07 | $140.93 | $141.75 | $141.75 | 439,351 |
2023-10-11 | $142.55 | $142.81 | $141.71 | $142.70 | $142.70 | 226,940 |
2023-10-10 | $141.56 | $143.26 | $141.50 | $142.22 | $142.22 | 356,450 |
2023-10-09 | $139.84 | $141.49 | $139.75 | $141.34 | $141.34 | 493,143 |
2023-10-06 | $137.45 | $140.83 | $137.27 | $140.51 | $140.51 | 921,017 |
2023-10-05 | $138.56 | $138.99 | $137.60 | $138.45 | $138.45 | 1,911,171 |
2023-10-04 | $137.63 | $138.88 | $137.31 | $138.67 | $138.67 | 555,176 |
2023-10-03 | $138.81 | $139.75 | $137.09 | $137.55 | $137.55 | 312,958 |
2023-10-02 | $139.71 | $140.30 | $138.80 | $139.76 | $139.76 | 354,328 |
2023-09-29 | $141.38 | $141.50 | $139.33 | $139.70 | $139.70 | 739,649 |
2023-09-28 | $139.11 | $140.95 | $139.11 | $140.34 | $140.34 | 225,662 |
2023-09-27 | $139.45 | $139.81 | $137.95 | $139.21 | $139.21 | 327,525 |
2023-09-26 | $139.42 | $139.96 | $138.72 | $138.94 | $138.94 | 226,990 |
2023-09-25 | $139.76 | $140.91 | $139.76 | $140.88 | $140.47 | 629,357 |
2023-09-22 | $140.45 | $141.41 | $140.30 | $140.41 | $140.00 | 398,431 |
2023-09-21 | $141.46 | $141.93 | $140.10 | $140.11 | $139.70 | 229,897 |
2023-09-20 | $144.29 | $144.74 | $142.62 | $142.65 | $142.23 | 288,554 |
2023-09-19 | $143.77 | $144.25 | $143.19 | $144.11 | $143.69 | 196,048 |
2023-09-18 | $143.58 | $144.75 | $143.58 | $144.29 | $143.87 | 312,846 |
2023-09-15 | $146.02 | $146.19 | $143.99 | $143.99 | $143.99 | 226,541 |
2023-09-14 | $146.12 | $146.81 | $145.68 | $146.64 | $146.64 | 249,790 |
2023-09-13 | $145.15 | $145.96 | $145.00 | $145.45 | $145.45 | 284,202 |
2023-09-12 | $145.76 | $146.20 | $145.25 | $145.35 | $145.35 | 246,368 |
2023-09-11 | $146.53 | $146.85 | $145.89 | $146.72 | $146.72 | 378,751 |
2023-09-08 | $145.65 | $146.46 | $145.58 | $145.88 | $145.88 | 273,631 |
2023-09-07 | $145.16 | $145.88 | $145.01 | $145.67 | $145.67 | 414,698 |
2023-09-06 | $146.27 | $146.45 | $145.27 | $146.11 | $146.11 | 327,287 |
2023-09-05 | $147.22 | $147.23 | $146.32 | $146.52 | $146.52 | 667,941 |
2023-09-01 | $147.96 | $148.17 | $146.65 | $147.26 | $147.26 | 268,353 |
2023-08-31 | $147.47 | $148.00 | $147.14 | $147.20 | $147.20 | 369,889 |
2023-08-30 | $146.72 | $147.66 | $146.65 | $147.24 | $147.24 | 263,967 |
2023-08-29 | $144.16 | $146.83 | $144.16 | $146.78 | $146.78 | 534,439 |
2023-08-28 | $143.91 | $144.52 | $143.59 | $144.39 | $144.39 | 273,680 |
2023-08-25 | $142.70 | $143.73 | $141.42 | $143.16 | $143.16 | 693,344 |
2023-08-24 | $145.51 | $145.96 | $142.33 | $142.34 | $142.34 | 333,172 |
2023-08-23 | $142.96 | $144.90 | $142.96 | $144.71 | $144.71 | 368,072 |
2023-08-22 | $144.00 | $144.15 | $142.74 | $142.91 | $142.91 | 295,131 |
2023-08-21 | $142.23 | $143.73 | $142.03 | $143.52 | $143.52 | 683,394 |
2023-08-18 | $140.55 | $142.32 | $140.55 | $141.97 | $141.97 | 451,308 |
2023-08-17 | $143.76 | $144.06 | $141.59 | $141.59 | $141.59 | 231,530 |
2023-08-16 | $144.63 | $145.27 | $143.47 | $143.47 | $143.47 | 650,657 |
2023-08-15 | $145.22 | $145.63 | $144.61 | $144.90 | $144.90 | 264,050 |
2023-08-14 | $143.69 | $145.75 | $143.69 | $145.75 | $145.75 | 441,262 |
2023-08-11 | $143.73 | $144.51 | $143.57 | $144.00 | $144.00 | 251,218 |
2023-08-10 | $144.93 | $146.38 | $144.02 | $144.61 | $144.61 | 322,452 |
2023-08-09 | $145.64 | $145.87 | $144.26 | $144.53 | $144.53 | 245,657 |
2023-08-08 | $145.57 | $146.10 | $145.09 | $145.84 | $145.84 | 224,834 |
2023-08-07 | $144.80 | $146.13 | $144.80 | $146.13 | $146.13 | 229,123 |
2023-08-04 | $144.92 | $146.08 | $144.06 | $144.19 | $144.19 | 339,476 |
2023-08-03 | $143.59 | $145.09 | $143.59 | $144.30 | $144.30 | 314,315 |
2023-08-02 | $145.78 | $145.99 | $144.12 | $144.34 | $144.34 | 366,481 |
2023-08-01 | $146.30 | $146.93 | $146.14 | $146.77 | $146.77 | 393,788 |
2023-07-31 | $146.56 | $146.91 | $146.26 | $146.75 | $146.75 | 346,240 |
2023-07-28 | $146.18 | $146.65 | $145.82 | $146.48 | $146.48 | 275,399 |
2023-07-27 | $146.99 | $147.21 | $144.82 | $145.12 | $145.12 | 300,524 |
2023-07-26 | $145.89 | $145.94 | $144.62 | $145.48 | $145.48 | 318,086 |
2023-07-25 | $145.01 | $146.68 | $145.01 | $146.33 | $146.33 | 290,696 |
2023-07-24 | $145.56 | $145.78 | $145.03 | $145.25 | $145.25 | 254,815 |
2023-07-21 | $146.23 | $146.39 | $145.27 | $145.36 | $145.36 | 209,284 |
2023-07-20 | $146.20 | $146.64 | $145.51 | $145.67 | $145.67 | 480,477 |
2023-07-19 | $147.37 | $147.47 | $146.54 | $146.97 | $146.97 | 422,379 |
2023-07-18 | $146.08 | $147.48 | $146.01 | $147.40 | $147.40 | 278,975 |
2023-07-17 | $145.37 | $146.73 | $145.28 | $146.37 | $146.37 | 684,774 |
2023-07-14 | $145.64 | $146.68 | $145.28 | $145.49 | $145.49 | 293,742 |
2023-07-13 | $145.50 | $145.97 | $145.01 | $145.62 | $145.62 | 307,809 |
2023-07-12 | $144.37 | $145.23 | $144.26 | $144.91 | $144.91 | 796,005 |
2023-07-11 | $143.05 | $143.45 | $142.39 | $143.29 | $143.29 | 315,657 |
2023-07-10 | $141.47 | $142.93 | $141.47 | $142.91 | $142.91 | 521,742 |
2023-07-07 | $141.77 | $142.59 | $141.33 | $141.36 | $141.36 | 463,501 |
2023-07-06 | $142.22 | $142.26 | $141.36 | $141.91 | $141.91 | 463,369 |
2023-07-05 | $143.49 | $143.87 | $143.09 | $143.37 | $143.37 | 482,774 |
2023-07-03 | $144.30 | $144.30 | $143.48 | $143.75 | $143.75 | 320,406 |
2023-06-30 | $143.31 | $144.60 | $143.31 | $144.25 | $144.25 | 321,718 |
2023-06-29 | $141.86 | $142.68 | $141.72 | $142.45 | $142.45 | 213,738 |
2023-06-28 | $141.51 | $142.65 | $141.44 | $141.90 | $141.90 | 268,498 |
2023-06-27 | $140.50 | $142.23 | $140.33 | $142.12 | $142.12 | 207,886 |
2023-06-26 | $140.99 | $141.45 | $139.98 | $140.02 | $140.02 | 292,242 |
2023-06-23 | $140.89 | $141.42 | $140.52 | $140.86 | $140.86 | 248,489 |
2023-06-22 | $140.94 | $141.95 | $140.94 | $141.95 | $141.95 | 600,138 |
2023-06-21 | $141.53 | $142.04 | $141.05 | $141.55 | $141.55 | 712,802 |
2023-06-20 | $141.84 | $142.48 | $141.37 | $141.92 | $141.92 | 283,291 |
2023-06-16 | $143.87 | $144.07 | $142.47 | $142.54 | $142.54 | 385,628 |
2023-06-15 | $141.50 | $143.72 | $141.38 | $143.30 | $143.30 | 574,300 |
2023-06-14 | $140.99 | $141.95 | $140.33 | $141.78 | $141.78 | 372,036 |
2023-06-13 | $140.67 | $141.00 | $139.94 | $140.63 | $140.63 | 456,131 |
2023-06-12 | $138.30 | $139.69 | $138.15 | $139.69 | $139.69 | 620,472 |
2023-06-09 | $137.98 | $138.53 | $137.58 | $137.98 | $137.98 | 361,807 |
2023-06-08 | $136.23 | $137.75 | $136.23 | $137.65 | $137.65 | 411,198 |
2023-06-07 | $137.32 | $138.00 | $136.25 | $136.40 | $136.40 | 622,683 |
2023-06-06 | $137.91 | $138.20 | $137.22 | $137.82 | $137.28 | 479,200 |
2023-06-05 | $138.25 | $138.68 | $137.88 | $138.12 | $138.12 | 421,601 |
2023-06-02 | $137.64 | $138.63 | $137.34 | $138.39 | $138.39 | 478,973 |
2023-06-01 | $135.41 | $137.36 | $135.31 | $136.85 | $136.85 | 473,491 |
2023-05-31 | $135.31 | $135.77 | $135.00 | $135.50 | $135.50 | 601,233 |
2023-05-30 | $136.28 | $137.01 | $135.94 | $136.34 | $136.34 | 380,742 |
2023-05-26 | $137.03 | $137.67 | $136.43 | $136.70 | $136.70 | 409,297 |
2023-05-25 | $137.22 | $137.37 | $136.00 | $136.88 | $136.88 | 331,188 |
2023-05-24 | $138.82 | $139.16 | $138.10 | $138.26 | $138.26 | 439,795 |
2023-05-23 | $139.11 | $139.62 | $138.36 | $138.67 | $138.67 | 329,203 |
2023-05-22 | $140.05 | $140.77 | $139.25 | $139.35 | $139.35 | 321,216 |
2023-05-19 | $139.64 | $140.83 | $139.52 | $139.93 | $139.93 | 284,357 |
2023-05-18 | $138.92 | $139.51 | $138.02 | $139.36 | $139.36 | 371,359 |
2023-05-17 | $138.75 | $139.70 | $138.10 | $139.46 | $139.46 | 345,295 |
2023-05-16 | $139.83 | $139.83 | $138.20 | $138.20 | $138.20 | 288,751 |
2023-05-15 | $140.30 | $140.44 | $139.59 | $140.26 | $140.26 | 304,024 |
2023-05-12 | $140.08 | $140.70 | $139.29 | $140.00 | $140.00 | 273,064 |
2023-05-11 | $139.61 | $139.78 | $138.90 | $139.72 | $139.72 | 462,368 |
2023-05-10 | $140.77 | $141.00 | $139.42 | $140.30 | $140.30 | 260,966 |
2023-05-09 | $140.05 | $140.95 | $140.05 | $140.39 | $140.39 | 257,855 |
2023-05-08 | $140.90 | $141.01 | $140.28 | $140.49 | $140.49 | 443,270 |
2023-05-05 | $139.43 | $141.05 | $139.36 | $140.53 | $140.53 | 331,000 |
2023-05-04 | $138.92 | $139.25 | $137.57 | $138.13 | $138.13 | 900,493 |
2023-05-03 | $139.94 | $140.79 | $139.12 | $139.27 | $139.27 | 386,054 |
2023-05-02 | $142.15 | $142.15 | $139.25 | $140.24 | $140.24 | 412,936 |
2023-05-01 | $142.08 | $143.10 | $141.91 | $142.66 | $142.66 | 355,716 |
2023-04-28 | $141.12 | $142.67 | $140.87 | $142.37 | $142.37 | 1,185,798 |
2023-04-27 | $140.35 | $141.56 | $139.56 | $141.39 | $141.39 | 1,251,986 |
2023-04-26 | $141.46 | $141.46 | $139.66 | $140.00 | $140.00 | 382,509 |
2023-04-25 | $143.09 | $143.27 | $142.02 | $142.19 | $142.19 | 304,393 |
2023-04-24 | $142.36 | $143.39 | $142.20 | $143.34 | $143.34 | 343,632 |
2023-04-21 | $143.01 | $143.01 | $141.98 | $142.41 | $142.41 | 446,949 |
2023-04-20 | $142.00 | $142.60 | $141.75 | $142.52 | $142.52 | 1,277,046 |
2023-04-19 | $143.20 | $143.20 | $142.50 | $142.93 | $142.93 | 424,772 |
2023-04-18 | $143.51 | $143.74 | $143.14 | $143.66 | $143.66 | 462,592 |
2023-04-17 | $143.65 | $143.88 | $142.88 | $143.49 | $143.49 | 414,102 |
2023-04-14 | $144.39 | $144.64 | $143.18 | $143.67 | $143.67 | 336,193 |
2023-04-13 | $143.47 | $144.71 | $143.03 | $144.47 | $144.47 | 613,097 |
2023-04-12 | $143.61 | $144.28 | $143.18 | $143.42 | $143.42 | 360,659 |
2023-04-11 | $143.06 | $143.73 | $142.82 | $143.18 | $143.18 | 332,047 |
2023-04-10 | $142.13 | $142.69 | $142.04 | $142.68 | $142.68 | 601,260 |
2023-04-06 | $142.24 | $142.53 | $141.83 | $142.07 | $142.07 | 366,540 |
2023-04-05 | $140.75 | $142.33 | $140.75 | $142.27 | $142.27 | 448,500 |
2023-04-04 | $141.96 | $141.96 | $139.97 | $140.59 | $140.59 | 694,112 |
2023-04-03 | $140.72 | $142.24 | $140.65 | $141.83 | $141.83 | 673,025 |
2023-03-31 | $138.21 | $139.05 | $138.21 | $139.04 | $139.04 | 426,126 |
2023-03-30 | $138.22 | $138.22 | $137.24 | $137.94 | $137.94 | 378,297 |
2023-03-29 | $137.48 | $137.67 | $137.03 | $137.67 | $137.67 | 434,943 |
2023-03-28 | $135.82 | $137.17 | $135.82 | $136.54 | $136.54 | 426,964 |
2023-03-27 | $135.63 | $136.65 | $135.21 | $136.05 | $136.05 | 352,389 |
2023-03-24 | $132.40 | $134.85 | $132.05 | $134.75 | $134.75 | 482,777 |
2023-03-23 | $134.28 | $135.49 | $132.54 | $133.33 | $133.33 | 546,116 |
2023-03-22 | $137.23 | $137.60 | $135.01 | $135.02 | $134.21 | 641,713 |
2023-03-21 | $136.48 | $137.52 | $136.43 | $137.26 | $136.44 | 680,010 |
2023-03-20 | $133.42 | $135.90 | $133.42 | $135.50 | $134.69 | 2,574,529 |
2023-03-17 | $134.64 | $135.12 | $132.76 | $133.17 | $132.37 | 9,754,355 |
2023-03-16 | $132.89 | $135.49 | $132.71 | $135.38 | $134.57 | 592,879 |
2023-03-15 | $134.06 | $134.63 | $132.67 | $134.11 | $133.31 | 691,430 |
2023-03-14 | $136.33 | $137.30 | $135.01 | $136.44 | $135.62 | 550,011 |
2023-03-13 | $134.22 | $136.99 | $134.10 | $135.21 | $134.40 | 605,702 |
2023-03-10 | $137.41 | $138.58 | $135.72 | $136.09 | $135.27 | 696,573 |
2023-03-09 | $139.65 | $140.32 | $137.01 | $137.44 | $136.62 | 404,948 |
2023-03-08 | $140.20 | $140.56 | $138.58 | $139.43 | $138.59 | 375,048 |
2023-03-07 | $142.09 | $142.23 | $140.02 | $140.26 | $139.42 | 672,225 |
2023-03-06 | $141.71 | $142.40 | $141.46 | $142.19 | $141.34 | 494,899 |
2023-03-03 | $140.52 | $142.08 | $140.22 | $142.01 | $142.01 | 280,656 |
2023-03-02 | $139.80 | $141.07 | $139.47 | $140.62 | $140.62 | 464,717 |
2023-03-01 | $138.64 | $140.19 | $138.64 | $140.01 | $140.01 | 711,959 |
2023-02-28 | $140.91 | $140.99 | $139.25 | $139.27 | $139.27 | 551,473 |
2023-02-27 | $141.01 | $141.66 | $140.40 | $140.73 | $140.73 | 512,672 |
2023-02-24 | $140.36 | $141.03 | $139.76 | $140.62 | $140.62 | 324,093 |
2023-02-23 | $141.43 | $142.08 | $140.31 | $141.40 | $141.40 | 350,213 |
2023-02-22 | $141.18 | $141.78 | $140.52 | $140.81 | $140.81 | 392,716 |
2023-02-21 | $141.49 | $142.48 | $141.22 | $141.28 | $141.28 | 510,869 |
2023-02-17 | $141.97 | $142.70 | $141.63 | $142.39 | $142.39 | 480,064 |
2023-02-16 | $142.93 | $144.01 | $142.66 | $142.71 | $142.71 | 394,054 |
2023-02-15 | $143.95 | $144.20 | $143.31 | $144.07 | $144.07 | 441,503 |
2023-02-14 | $145.13 | $145.89 | $144.19 | $144.97 | $144.97 | 338,139 |
2023-02-13 | $144.72 | $145.45 | $144.30 | $145.45 | $145.45 | 454,825 |
2023-02-10 | $142.60 | $144.85 | $142.60 | $144.72 | $144.72 | 377,734 |
2023-02-09 | $142.93 | $143.41 | $141.88 | $141.96 | $141.96 | 542,300 |
2023-02-08 | $142.73 | $143.01 | $142.10 | $142.25 | $142.25 | 807,835 |
2023-02-07 | $140.78 | $143.27 | $140.55 | $142.99 | $142.99 | 1,000,470 |
2023-02-06 | $140.90 | $141.92 | $140.89 | $141.34 | $141.34 | 609,060 |
2023-02-03 | $141.34 | $142.45 | $140.96 | $141.13 | $141.13 | 1,333,775 |
2023-02-02 | $143.22 | $143.22 | $140.19 | $141.26 | $141.26 | 701,412 |
2023-02-01 | $144.60 | $145.04 | $142.52 | $144.01 | $144.01 | 803,213 |
2023-01-31 | $143.42 | $145.13 | $143.37 | $145.13 | $145.13 | 597,323 |
2023-01-30 | $144.09 | $144.90 | $143.30 | $143.37 | $143.37 | 380,444 |
2023-01-27 | $145.72 | $146.29 | $144.51 | $144.55 | $144.55 | 372,797 |
2023-01-26 | $145.68 | $146.27 | $144.91 | $146.27 | $146.27 | 464,378 |
2023-01-25 | $143.90 | $144.93 | $143.49 | $144.90 | $144.90 | 319,715 |
2023-01-24 | $143.99 | $144.54 | $142.76 | $144.46 | $144.46 | 526,226 |
2023-01-23 | $144.18 | $144.93 | $143.58 | $144.01 | $144.01 | 432,352 |
2023-01-20 | $143.02 | $143.91 | $142.22 | $143.71 | $143.71 | 381,284 |
2023-01-19 | $142.39 | $143.43 | $142.28 | $142.88 | $142.88 | 428,299 |
2023-01-18 | $145.65 | $146.02 | $142.94 | $143.04 | $143.04 | 949,604 |
2023-01-17 | $146.14 | $146.69 | $145.28 | $145.50 | $145.50 | 1,161,299 |
2023-01-13 | $145.00 | $146.15 | $144.84 | $145.97 | $145.97 | 451,044 |
2023-01-12 | $145.35 | $146.25 | $144.52 | $145.62 | $145.62 | 560,697 |
2023-01-11 | $144.99 | $145.24 | $144.34 | $145.22 | $145.22 | 1,470,751 |
2023-01-10 | $143.75 | $144.61 | $143.37 | $144.56 | $144.56 | 398,894 |
2023-01-09 | $146.41 | $146.41 | $143.62 | $143.82 | $143.82 | 373,769 |
2023-01-06 | $144.39 | $146.34 | $144.39 | $145.77 | $145.77 | 434,427 |
2023-01-05 | $143.04 | $143.92 | $142.60 | $143.37 | $143.37 | 422,157 |
2023-01-04 | $143.25 | $144.25 | $142.60 | $143.47 | $143.47 | 493,694 |
2023-01-03 | $145.55 | $145.70 | $142.51 | $143.60 | $143.60 | 589,253 |
2022-12-30 | $145.45 | $146.09 | $144.68 | $145.93 | $145.93 | 450,311 |
2022-12-29 | $145.44 | $146.49 | $145.44 | $145.95 | $145.95 | 366,761 |
2022-12-28 | $146.95 | $147.30 | $145.07 | $145.16 | $145.16 | 302,488 |
2022-12-27 | $147.12 | $147.28 | $146.48 | $146.89 | $146.89 | 329,114 |
2022-12-23 | $145.26 | $146.63 | $144.87 | $146.63 | $146.63 | 436,625 |
2022-12-22 | $146.02 | $146.28 | $143.33 | $145.05 | $145.05 | 366,207 |
2022-12-21 | $145.76 | $146.91 | $145.00 | $146.66 | $146.66 | 375,303 |
2022-12-20 | $143.84 | $145.29 | $143.79 | $144.59 | $144.59 | 399,429 |
2022-12-19 | $144.91 | $145.15 | $143.34 | $144.03 | $144.03 | 372,725 |
2022-12-16 | $143.93 | $144.73 | $143.09 | $144.28 | $144.28 | 421,186 |
2022-12-15 | $146.11 | $146.44 | $144.53 | $145.29 | $145.29 | 646,988 |
2022-12-14 | $147.64 | $148.52 | $146.48 | $147.25 | $147.25 | 474,308 |
2022-12-13 | $149.60 | $149.90 | $147.20 | $147.49 | $147.49 | 478,472 |
2022-12-12 | $146.75 | $148.69 | $146.75 | $148.69 | $147.85 | 404,964 |
2022-12-09 | $148.61 | $149.05 | $146.65 | $146.66 | $145.83 | 482,893 |
2022-12-08 | $150.15 | $150.22 | $148.71 | $149.22 | $148.37 | 392,652 |
2022-12-07 | $148.41 | $150.00 | $148.41 | $149.02 | $148.17 | 319,022 |
2022-12-06 | $150.01 | $150.62 | $147.92 | $148.57 | $147.73 | 515,641 |
2022-12-05 | $152.23 | $152.43 | $149.74 | $150.33 | $149.48 | 411,571 |
2022-12-02 | $150.98 | $152.84 | $150.85 | $152.66 | $151.79 | 359,832 |
2022-12-01 | $153.34 | $153.36 | $151.62 | $152.01 | $151.15 | 912,850 |
2022-11-30 | $150.65 | $152.76 | $149.28 | $152.76 | $151.89 | 497,766 |
2022-11-29 | $150.11 | $150.59 | $149.37 | $150.10 | $149.25 | 340,355 |
2022-11-28 | $150.30 | $151.05 | $149.72 | $149.95 | $149.10 | 291,814 |
2022-11-25 | $151.40 | $152.06 | $151.40 | $151.74 | $151.74 | 115,430 |
2022-11-23 | $151.03 | $151.80 | $150.65 | $151.54 | $151.54 | 280,565 |
2022-11-22 | $150.15 | $151.72 | $150.15 | $151.62 | $151.62 | 339,553 |
2022-11-21 | $148.63 | $149.76 | $147.90 | $149.46 | $149.46 | 361,230 |
2022-11-18 | $148.74 | $149.74 | $148.34 | $149.45 | $149.45 | 360,903 |
2022-11-17 | $146.56 | $148.51 | $146.56 | $148.48 | $148.48 | 454,725 |
2022-11-16 | $148.11 | $149.06 | $147.79 | $147.89 | $147.89 | 1,205,967 |
2022-11-15 | $149.13 | $149.34 | $147.33 | $148.59 | $148.59 | 5,334,393 |
2022-11-14 | $148.11 | $149.93 | $147.99 | $148.03 | $148.03 | 715,559 |
2022-11-11 | $149.22 | $149.30 | $146.60 | $148.09 | $148.09 | 1,749,297 |
2022-11-10 | $148.05 | $148.90 | $146.54 | $148.72 | $148.72 | 749,556 |
2022-11-09 | $147.40 | $147.85 | $144.71 | $144.89 | $144.89 | 419,570 |
2022-11-08 | $147.56 | $148.92 | $146.87 | $148.27 | $148.27 | 635,423 |
2022-11-07 | $145.89 | $147.58 | $145.76 | $147.32 | $147.32 | 662,891 |
2022-11-04 | $146.79 | $146.98 | $143.93 | $145.79 | $145.79 | 685,812 |
2022-11-03 | $143.60 | $145.82 | $143.32 | $144.99 | $144.99 | 575,758 |
2022-11-02 | $147.09 | $148.66 | $144.80 | $144.89 | $144.89 | 1,353,561 |
2022-11-01 | $148.54 | $148.65 | $146.43 | $147.39 | $147.39 | 2,266,163 |
2022-10-31 | $147.07 | $148.54 | $147.00 | $147.64 | $147.64 | 661,893 |
2022-10-28 | $145.88 | $148.11 | $145.88 | $148.11 | $148.11 | 634,498 |
2022-10-27 | $145.70 | $146.54 | $144.99 | $145.24 | $145.24 | 751,817 |
2022-10-26 | $144.36 | $146.28 | $144.36 | $145.19 | $145.19 | 761,806 |
2022-10-25 | $143.04 | $144.34 | $142.65 | $144.27 | $144.27 | 810,391 |
2022-10-24 | $142.07 | $143.77 | $142.07 | $143.36 | $143.36 | 1,173,653 |
2022-10-21 | $138.11 | $141.78 | $137.90 | $141.52 | $141.52 | 2,796,382 |
2022-10-20 | $139.15 | $139.65 | $137.67 | $138.03 | $138.03 | 8,254,872 |
2022-10-19 | $138.13 | $139.26 | $137.61 | $138.63 | $138.63 | 573,693 |
2022-10-18 | $138.63 | $139.14 | $137.13 | $138.48 | $138.48 | 760,588 |
2022-10-17 | $136.57 | $137.64 | $136.51 | $137.04 | $137.04 | 569,418 |
2022-10-14 | $137.94 | $138.91 | $134.75 | $135.16 | $135.16 | 930,783 |
2022-10-13 | $132.24 | $138.26 | $132.13 | $137.88 | $137.88 | 1,392,565 |
2022-10-12 | $134.44 | $135.27 | $134.18 | $134.21 | $134.21 | 1,158,527 |
2022-10-11 | $133.33 | $136.16 | $133.33 | $134.61 | $134.61 | 5,231,906 |
2022-10-10 | $135.44 | $135.99 | $133.85 | $134.41 | $134.41 | 477,692 |
2022-10-07 | $136.58 | $136.95 | $134.38 | $135.14 | $135.14 | 521,244 |
2022-10-06 | $137.77 | $138.76 | $137.19 | $137.36 | $137.36 | 856,874 |
2022-10-05 | $137.22 | $139.15 | $136.55 | $138.28 | $138.28 | 643,721 |
2022-10-04 | $136.42 | $138.11 | $135.85 | $138.10 | $138.10 | 788,480 |
2022-10-03 | $133.12 | $135.23 | $132.86 | $134.79 | $134.79 | 1,139,742 |
2022-09-30 | $132.63 | $133.29 | $131.03 | $131.18 | $131.18 | 1,040,596 |
2022-09-29 | $133.93 | $134.10 | $131.81 | $132.77 | $132.77 | 835,092 |
2022-09-28 | $132.68 | $135.27 | $132.03 | $134.69 | $134.69 | 1,127,525 |
2022-09-27 | $133.10 | $133.84 | $131.36 | $131.85 | $131.85 | 987,594 |
2022-09-26 | $132.83 | $133.78 | $131.60 | $131.95 | $131.95 | 999,898 |
2022-09-23 | $136.02 | $136.02 | $133.16 | $134.58 | $133.54 | 1,028,767 |
2022-09-22 | $137.69 | $138.76 | $137.22 | $137.71 | $136.65 | 765,637 |
2022-09-21 | $140.10 | $140.80 | $137.43 | $137.44 | $136.38 | 994,249 |
2022-09-20 | $139.36 | $139.85 | $138.20 | $139.36 | $139.36 | 543,262 |
2022-09-19 | $138.28 | $140.37 | $138.23 | $140.31 | $140.31 | 488,447 |
2022-09-16 | $139.90 | $140.20 | $138.65 | $139.81 | $139.81 | 1,293,462 |
2022-09-15 | $141.25 | $141.78 | $140.28 | $140.63 | $140.63 | 808,163 |
2022-09-14 | $141.26 | $142.49 | $140.80 | $141.80 | $141.80 | 891,344 |
2022-09-13 | $143.29 | $143.85 | $140.23 | $140.70 | $140.70 | 709,003 |
2022-09-12 | $144.90 | $145.71 | $144.51 | $145.22 | $145.22 | 418,319 |
2022-09-09 | $143.08 | $144.37 | $142.73 | $144.03 | $144.03 | 329,567 |
2022-09-08 | $140.76 | $142.32 | $140.60 | $142.18 | $142.18 | 750,165 |
2022-09-07 | $139.24 | $141.53 | $139.14 | $141.33 | $141.33 | 931,905 |
2022-09-06 | $140.94 | $141.43 | $139.62 | $140.00 | $140.00 | 1,086,334 |
2022-09-02 | $142.70 | $143.03 | $139.81 | $140.35 | $140.35 | 682,918 |
2022-09-01 | $139.81 | $141.22 | $139.26 | $141.11 | $141.11 | 694,553 |
2022-08-31 | $141.57 | $142.21 | $140.56 | $140.56 | $140.56 | 588,202 |
2022-08-30 | $143.65 | $143.65 | $141.49 | $141.91 | $141.91 | 596,869 |
2022-08-29 | $143.63 | $145.28 | $143.38 | $144.17 | $144.17 | 555,174 |
2022-08-26 | $147.59 | $147.83 | $144.37 | $144.49 | $144.49 | 874,025 |
2022-08-25 | $146.61 | $147.67 | $146.13 | $147.67 | $147.67 | 616,893 |
2022-08-24 | $145.52 | $146.46 | $145.50 | $146.39 | $146.39 | 343,679 |
2022-08-23 | $145.66 | $146.43 | $145.41 | $145.72 | $145.72 | 408,398 |
2022-08-22 | $145.72 | $146.25 | $145.10 | $145.45 | $145.45 | 564,991 |
2022-08-19 | $146.72 | $147.60 | $146.59 | $146.93 | $146.93 | 450,461 |
2022-08-18 | $146.36 | $147.24 | $146.36 | $147.07 | $147.07 | 411,469 |
2022-08-17 | $145.37 | $146.80 | $145.37 | $146.08 | $146.08 | 812,799 |
2022-08-16 | $145.53 | $146.47 | $145.53 | $146.04 | $146.04 | 458,078 |
2022-08-15 | $144.33 | $145.85 | $143.77 | $145.67 | $145.67 | 481,155 |
2022-08-12 | $144.03 | $145.65 | $143.83 | $145.63 | $145.63 | 540,417 |
2022-08-11 | $143.74 | $144.63 | $143.42 | $143.59 | $143.59 | 640,956 |
2022-08-10 | $143.09 | $143.31 | $142.38 | $143.30 | $143.30 | 660,778 |
2022-08-09 | $141.46 | $142.69 | $141.46 | $142.11 | $142.11 | 601,078 |
2022-08-08 | $141.21 | $142.02 | $140.83 | $141.29 | $141.29 | 748,324 |
2022-08-05 | $139.30 | $140.93 | $139.12 | $140.76 | $140.76 | 492,011 |
2022-08-04 | $141.40 | $141.77 | $140.08 | $140.27 | $140.27 | 498,238 |
2022-08-03 | $142.11 | $142.36 | $141.25 | $141.91 | $141.91 | 546,997 |
2022-08-02 | $142.36 | $143.07 | $141.52 | $141.60 | $141.60 | 828,646 |
2022-08-01 | $142.36 | $143.00 | $141.93 | $142.38 | $142.38 | 691,317 |
2022-07-29 | $142.25 | $143.64 | $141.95 | $143.42 | $143.42 | 574,636 |
2022-07-28 | $140.93 | $142.22 | $139.49 | $141.75 | $141.75 | 463,462 |
2022-07-27 | $139.25 | $140.98 | $138.35 | $140.56 | $140.56 | 711,616 |
2022-07-26 | $139.18 | $139.81 | $138.63 | $138.99 | $138.99 | 441,803 |
2022-07-25 | $137.98 | $139.31 | $137.91 | $139.26 | $139.26 | 532,649 |
2022-07-22 | $138.14 | $138.66 | $136.81 | $137.53 | $137.53 | 730,793 |
2022-07-21 | $136.63 | $137.74 | $135.72 | $137.71 | $137.71 | 914,012 |
2022-07-20 | $137.56 | $138.05 | $136.84 | $137.61 | $137.61 | 619,151 |
2022-07-19 | $136.47 | $138.18 | $136.33 | $138.04 | $138.04 | 5,071,529 |
2022-07-18 | $137.82 | $138.06 | $135.27 | $135.61 | $135.61 | 583,539 |
2022-07-15 | $136.12 | $136.92 | $135.53 | $136.91 | $136.91 | 829,808 |
2022-07-14 | $133.21 | $134.93 | $132.60 | $134.77 | $134.77 | 982,153 |
2022-07-13 | $134.29 | $136.48 | $134.29 | $135.34 | $135.34 | 1,082,819 |
2022-07-12 | $136.27 | $137.09 | $135.23 | $135.77 | $135.77 | 951,008 |
2022-07-11 | $136.97 | $137.79 | $136.54 | $137.13 | $137.13 | 713,431 |
2022-07-08 | $137.49 | $138.40 | $137.27 | $137.71 | $137.71 | 640,318 |
2022-07-07 | $136.76 | $137.81 | $136.76 | $137.49 | $137.49 | 806,222 |
2022-07-06 | $135.36 | $136.82 | $134.61 | $136.13 | $136.13 | 1,202,858 |
2022-07-05 | $136.00 | $136.25 | $133.26 | $135.74 | $135.74 | 1,563,524 |
2022-07-01 | $136.13 | $137.96 | $135.09 | $137.83 | $137.83 | 1,145,003 |
2022-06-30 | $135.51 | $137.10 | $135.28 | $136.37 | $136.37 | 1,417,497 |
2022-06-29 | $137.67 | $138.11 | $136.51 | $136.77 | $136.77 | 1,163,269 |
2022-06-28 | $139.12 | $139.94 | $136.68 | $137.20 | $137.20 | 1,366,206 |
2022-06-27 | $137.59 | $138.85 | $137.38 | $138.20 | $138.20 | 1,077,434 |
2022-06-24 | $135.37 | $137.10 | $135.04 | $137.10 | $137.10 | 926,903 |
2022-06-23 | $134.57 | $135.15 | $132.88 | $134.31 | $134.31 | 1,560,697 |
2022-06-22 | $132.16 | $135.40 | $132.16 | $133.86 | $133.86 | 1,417,928 |
2022-06-21 | $131.92 | $135.13 | $131.92 | $134.61 | $134.61 | 1,437,550 |
2022-06-17 | $131.83 | $132.76 | $129.62 | $130.25 | $130.25 | 1,832,175 |
2022-06-16 | $132.78 | $133.25 | $131.17 | $132.06 | $132.06 | 1,528,947 |
2022-06-15 | $136.07 | $136.92 | $133.47 | $135.53 | $135.53 | 2,260,793 |
2022-06-14 | $136.81 | $137.30 | $134.30 | $135.42 | $135.42 | 1,866,984 |
2022-06-13 | $137.91 | $138.34 | $135.53 | $136.10 | $136.10 | 1,733,080 |
2022-06-10 | $141.65 | $142.36 | $140.66 | $140.96 | $140.96 | 1,159,177 |
2022-06-09 | $145.69 | $146.45 | $143.17 | $143.20 | $143.20 | 975,023 |
2022-06-08 | $147.69 | $148.16 | $146.50 | $146.79 | $146.41 | 1,156,209 |
2022-06-07 | $145.13 | $148.24 | $144.99 | $148.17 | $147.79 | 1,511,666 |
2022-06-06 | $146.55 | $146.81 | $145.38 | $145.82 | $145.44 | 1,106,850 |
2022-06-03 | $145.22 | $146.47 | $145.22 | $145.68 | $145.30 | 1,430,052 |
2022-06-02 | $145.60 | $146.39 | $143.72 | $146.31 | $145.93 | 1,732,040 |
2022-06-01 | $146.88 | $147.08 | $144.36 | $145.64 | $145.26 | 7,100,471 |
2022-05-31 | $147.76 | $147.92 | $145.85 | $146.05 | $145.67 | 1,325,713 |
2022-05-27 | $144.79 | $147.96 | $144.73 | $147.94 | $147.56 | 1,091,412 |
2022-05-26 | $139.92 | $144.68 | $139.92 | $144.07 | $143.70 | 885,866 |
2022-05-25 | $137.16 | $140.56 | $137.11 | $139.84 | $139.48 | 784,388 |
2022-05-24 | $138.12 | $138.37 | $135.45 | $137.69 | $137.33 | 946,841 |
2022-05-23 | $138.02 | $140.48 | $137.26 | $140.12 | $139.76 | 967,696 |
2022-05-20 | $139.21 | $139.32 | $133.27 | $137.04 | $136.68 | 1,203,613 |
2022-05-19 | $135.94 | $139.16 | $135.87 | $137.33 | $136.97 | 1,384,643 |
2022-05-18 | $141.45 | $141.75 | $136.61 | $137.24 | $136.88 | 721,182 |
2022-05-17 | $142.88 | $144.00 | $141.48 | $143.88 | $143.51 | 768,157 |
2022-05-16 | $141.44 | $142.33 | $140.10 | $140.53 | $140.17 | 1,717,807 |
2022-05-13 | $139.68 | $143.30 | $139.66 | $142.36 | $141.99 | 1,434,754 |
2022-05-12 | $135.33 | $139.08 | $134.17 | $137.27 | $136.91 | 3,044,784 |
2022-05-11 | $139.82 | $142.65 | $136.86 | $137.11 | $136.75 | 2,531,177 |
2022-05-10 | $142.11 | $143.26 | $138.14 | $140.47 | $140.11 | 2,825,099 |
2022-05-09 | $143.75 | $144.46 | $138.88 | $139.63 | $139.27 | 1,995,562 |
2022-05-06 | $147.31 | $148.41 | $144.09 | $146.65 | $146.27 | 1,649,806 |
2022-05-05 | $153.29 | $153.57 | $146.56 | $148.32 | $147.93 | 946,460 |
2022-05-04 | $150.35 | $155.31 | $147.93 | $154.97 | $154.57 | 1,292,411 |
2022-05-03 | $148.94 | $150.96 | $148.70 | $150.04 | $149.65 | 1,090,105 |
2022-05-02 | $146.97 | $149.11 | $145.07 | $148.89 | $148.50 | 2,374,484 |
2022-04-29 | $151.76 | $153.58 | $146.73 | $146.93 | $146.55 | 2,355,355 |
2022-04-28 | $150.49 | $153.65 | $147.96 | $152.60 | $152.20 | 1,662,604 |
2022-04-27 | $148.83 | $150.97 | $147.81 | $148.57 | $148.18 | 1,890,522 |
2022-04-26 | $153.27 | $153.53 | $148.57 | $148.63 | $148.24 | 1,275,379 |
2022-04-25 | $151.62 | $154.42 | $150.56 | $154.39 | $153.99 | 1,771,653 |
2022-04-22 | $157.91 | $158.18 | $153.04 | $153.24 | $152.84 | 1,578,872 |
2022-04-21 | $164.06 | $164.85 | $157.73 | $158.17 | $157.76 | 820,235 |
2022-04-20 | $163.42 | $163.78 | $161.63 | $161.90 | $161.48 | 2,093,611 |
2022-04-19 | $159.11 | $162.54 | $159.05 | $162.29 | $161.87 | 831,670 |
2022-04-18 | $158.74 | $160.26 | $158.19 | $159.27 | $158.86 | 818,021 |
2022-04-14 | $161.70 | $162.36 | $159.09 | $159.14 | $158.73 | 633,461 |
2022-04-13 | $159.71 | $162.54 | $159.65 | $162.16 | $161.74 | 894,987 |
2022-04-12 | $162.25 | $163.98 | $159.10 | $159.94 | $159.52 | 883,374 |
2022-04-11 | $162.51 | $162.66 | $160.65 | $160.79 | $160.37 | 941,966 |
2022-04-08 | $164.73 | $165.79 | $163.80 | $164.28 | $163.85 | 807,486 |
2022-04-07 | $163.36 | $165.98 | $162.32 | $165.10 | $164.67 | 865,315 |
2022-04-06 | $164.62 | $164.99 | $162.31 | $163.81 | $163.38 | 777,305 |
2022-04-05 | $169.81 | $170.21 | $166.23 | $166.69 | $166.26 | 685,131 |
2022-04-04 | $168.74 | $170.47 | $168.73 | $170.40 | $169.96 | 494,107 |
2022-04-01 | $168.79 | $169.19 | $167.08 | $168.54 | $168.10 | 579,276 |
2022-03-31 | $170.54 | $171.70 | $168.13 | $168.27 | $167.83 | 855,140 |
2022-03-30 | $172.12 | $172.48 | $169.89 | $170.72 | $170.28 | 1,167,972 |
2022-03-29 | $172.10 | $173.11 | $170.31 | $172.74 | $172.29 | 531,716 |
2022-03-28 | $168.33 | $170.33 | $167.36 | $170.32 | $169.88 | 453,479 |
2022-03-25 | $168.26 | $168.74 | $166.69 | $168.19 | $167.75 | 628,843 |
2022-03-24 | $166.05 | $168.25 | $165.51 | $168.25 | $167.81 | 542,014 |
2022-03-23 | $167.19 | $168.35 | $165.72 | $165.81 | $165.01 | 1,181,025 |
2022-03-22 | $166.07 | $169.04 | $166.07 | $168.62 | $167.81 | 574,084 |
2022-03-21 | $165.72 | $166.72 | $163.81 | $165.61 | $164.81 | 995,244 |
2022-03-18 | $161.93 | $165.96 | $161.93 | $165.82 | $165.02 | 767,957 |
2022-03-17 | $159.07 | $162.74 | $158.87 | $162.65 | $161.86 | 689,541 |
2022-03-16 | $156.24 | $159.86 | $154.93 | $159.81 | $159.04 | 1,283,300 |
2022-03-15 | $151.35 | $154.67 | $150.81 | $154.43 | $153.68 | 862,959 |
2022-03-14 | $152.47 | $154.03 | $149.98 | $150.58 | $149.85 | 1,200,724 |
2022-03-11 | $156.15 | $156.60 | $152.22 | $152.33 | $151.59 | 1,001,343 |
2022-03-10 | $153.92 | $155.63 | $152.97 | $155.33 | $154.58 | 1,497,204 |
2022-03-09 | $153.86 | $156.93 | $153.14 | $156.09 | $155.34 | 1,322,345 |
2022-03-08 | $150.79 | $153.91 | $149.05 | $150.07 | $149.35 | 2,584,173 |
2022-03-07 | $156.93 | $157.01 | $150.76 | $150.84 | $150.11 | 2,550,193 |
2022-03-04 | $158.14 | $158.45 | $155.47 | $157.07 | $156.31 | 1,115,865 |
2022-03-03 | $162.45 | $162.51 | $158.64 | $159.61 | $158.84 | 1,177,310 |
2022-03-02 | $159.52 | $162.54 | $158.86 | $161.96 | $161.18 | 2,162,935 |
2022-03-01 | $160.76 | $161.14 | $157.38 | $158.45 | $157.68 | 1,247,198 |
2022-02-28 | $158.85 | $161.90 | $158.70 | $160.97 | $160.19 | 684,871 |
2022-02-25 | $157.87 | $160.94 | $156.95 | $160.80 | $160.02 | 960,483 |
2022-02-24 | $148.38 | $158.02 | $148.15 | $157.71 | $156.95 | 1,410,530 |
2022-02-23 | $158.22 | $158.89 | $153.07 | $153.37 | $152.63 | 1,246,653 |
2022-02-22 | $157.48 | $159.86 | $155.31 | $156.80 | $156.04 | 1,851,495 |
2022-02-18 | $160.60 | $161.38 | $157.83 | $158.71 | $157.94 | 1,310,723 |
2022-02-17 | $164.52 | $164.61 | $160.25 | $160.57 | $159.79 | 945,957 |
2022-02-16 | $164.95 | $166.72 | $164.05 | $166.21 | $165.41 | 915,818 |
2022-02-15 | $164.23 | $166.17 | $164.23 | $166.08 | $165.28 | 737,431 |
2022-02-14 | $162.85 | $163.93 | $160.78 | $162.28 | $161.49 | 1,184,259 |
2022-02-11 | $168.30 | $169.23 | $162.67 | $163.53 | $162.74 | 1,805,855 |
2022-02-10 | $168.74 | $172.67 | $167.38 | $168.40 | $167.59 | 1,364,336 |
2022-02-09 | $168.90 | $171.73 | $168.90 | $171.61 | $170.78 | 1,773,299 |
2022-02-08 | $165.72 | $167.98 | $164.96 | $167.53 | $166.72 | 1,741,984 |
2022-02-07 | $167.09 | $168.12 | $165.90 | $166.40 | $165.60 | 1,285,811 |
2022-02-04 | $164.69 | $168.41 | $163.91 | $166.81 | $166.00 | 1,934,583 |
2022-02-03 | $166.16 | $167.83 | $164.15 | $164.67 | $163.87 | 2,406,380 |
2022-02-02 | $168.81 | $169.09 | $166.68 | $168.62 | $167.81 | 1,766,398 |
2022-02-01 | $166.33 | $167.53 | $164.03 | $167.31 | $166.50 | 2,252,989 |
2022-01-31 | $160.57 | $165.44 | $160.51 | $165.40 | $164.60 | 1,854,289 |
2022-01-28 | $156.01 | $160.60 | $153.96 | $160.60 | $159.82 | 2,657,398 |
2022-01-27 | $160.56 | $161.67 | $155.88 | $156.51 | $155.75 | 3,185,227 |
2022-01-26 | $161.56 | $163.63 | $156.48 | $158.48 | $157.71 | 4,223,925 |
2022-01-25 | $157.57 | $160.54 | $155.84 | $158.31 | $157.55 | 3,220,135 |
2022-01-24 | $156.01 | $161.05 | $151.36 | $160.84 | $160.06 | 4,551,260 |
2022-01-21 | $162.74 | $164.33 | $159.81 | $159.99 | $159.22 | 3,182,235 |
2022-01-20 | $166.63 | $169.32 | $163.74 | $163.94 | $163.15 | 2,585,461 |
2022-01-19 | $169.08 | $169.94 | $165.68 | $165.77 | $164.97 | 1,544,800 |
2022-01-18 | $169.39 | $170.23 | $167.27 | $167.68 | $166.87 | 1,882,200 |
2022-01-14 | $170.92 | $172.99 | $169.97 | $172.15 | $171.32 | 2,067,881 |
2022-01-13 | $178.19 | $178.33 | $172.45 | $172.83 | $172.00 | 1,304,571 |
2022-01-12 | $177.90 | $179.11 | $176.66 | $177.79 | $176.93 | 769,731 |
2022-01-11 | $174.74 | $177.15 | $173.45 | $177.07 | $176.21 | 1,198,052 |
2022-01-10 | $172.75 | $175.25 | $169.98 | $175.10 | $174.25 | 1,578,992 |
2022-01-07 | $176.30 | $177.15 | $173.70 | $174.49 | $173.65 | 799,689 |
2022-01-06 | $175.39 | $177.17 | $173.44 | $176.11 | $175.26 | 1,592,576 |
2022-01-05 | $181.17 | $181.17 | $175.38 | $175.49 | $174.64 | 1,703,985 |
2022-01-04 | $182.86 | $183.17 | $180.03 | $181.58 | $180.70 | 1,200,938 |
2022-01-03 | $183.16 | $183.45 | $180.92 | $182.21 | $181.33 | 1,385,323 |
2021-12-31 | $182.04 | $182.77 | $181.80 | $181.82 | $180.94 | 484,993 |
2021-12-30 | $182.75 | $183.70 | $182.24 | $182.36 | $181.48 | 520,757 |
2021-12-29 | $183.17 | $183.54 | $181.88 | $183.12 | $182.24 | 573,389 |
2021-12-28 | $185.35 | $185.35 | $182.68 | $182.95 | $182.07 | 587,469 |
2021-12-27 | $181.69 | $184.46 | $181.69 | $184.45 | $183.56 | 558,526 |
2021-12-23 | $180.02 | $181.81 | $180.02 | $181.20 | $180.32 | 581,464 |
2021-12-22 | $177.35 | $179.75 | $177.35 | $179.65 | $178.78 | 839,380 |
2021-12-21 | $175.57 | $177.61 | $173.60 | $177.54 | $176.68 | 837,821 |
2021-12-20 | $174.46 | $174.51 | $172.11 | $173.56 | $172.72 | 1,203,658 |
2021-12-17 | $176.89 | $178.49 | $174.91 | $176.46 | $175.61 | 1,394,530 |
2021-12-16 | $182.82 | $183.24 | $177.50 | $178.42 | $177.56 | 2,091,525 |
2021-12-15 | $177.51 | $181.37 | $176.31 | $181.29 | $180.41 | 1,635,476 |
2021-12-14 | $177.17 | $178.12 | $175.43 | $177.39 | $176.53 | 1,814,994 |
2021-12-13 | $182.05 | $182.36 | $179.50 | $179.54 | $178.67 | 1,085,259 |
2021-12-10 | $182.38 | $183.03 | $180.96 | $182.85 | $181.52 | 1,919,659 |
2021-12-09 | $183.59 | $184.11 | $180.93 | $180.93 | $179.61 | 1,001,222 |
2021-12-08 | $183.61 | $184.26 | $182.60 | $183.96 | $182.62 | 993,195 |
2021-12-07 | $180.73 | $183.80 | $180.73 | $183.79 | $182.45 | 5,275,467 |
2021-12-06 | $178.23 | $178.55 | $175.09 | $177.78 | $176.48 | 1,849,031 |
2021-12-03 | $183.41 | $183.84 | $176.43 | $178.28 | $176.98 | 1,938,241 |
2021-12-02 | $179.32 | $183.02 | $179.32 | $182.23 | $180.90 | 1,653,654 |
2021-12-01 | $185.96 | $185.96 | $179.20 | $179.23 | $177.92 | 1,049,521 |
2021-11-30 | $186.37 | $187.26 | $182.74 | $183.15 | $181.81 | 1,514,671 |
2021-11-29 | $187.66 | $188.48 | $185.69 | $187.89 | $186.52 | 1,133,344 |
2021-11-26 | $184.73 | $186.05 | $184.14 | $185.05 | $183.70 | 739,210 |
2021-11-24 | $187.11 | $189.05 | $186.20 | $188.79 | $187.41 | 704,737 |
2021-11-23 | $188.12 | $189.19 | $186.08 | $187.93 | $186.56 | 738,732 |
2021-11-22 | $188.99 | $190.29 | $187.03 | $187.89 | $186.52 | 1,332,521 |
2021-11-19 | $187.92 | $188.55 | $186.88 | $187.41 | $186.04 | 593,085 |
2021-11-18 | $189.41 | $189.41 | $187.09 | $188.65 | $187.27 | 632,274 |
2021-11-17 | $189.94 | $189.97 | $188.17 | $188.70 | $187.32 | 4,786,809 |
2021-11-16 | $189.18 | $190.61 | $188.68 | $190.15 | $188.76 | 592,767 |
2021-11-15 | $190.14 | $190.14 | $188.53 | $189.17 | $187.79 | 594,251 |
2021-11-12 | $189.45 | $189.85 | $188.54 | $189.75 | $188.37 | 879,874 |
2021-11-11 | $189.38 | $189.89 | $188.72 | $188.91 | $187.53 | 630,460 |
2021-11-10 | $189.24 | $190.60 | $186.80 | $188.38 | $187.01 | 1,239,396 |
2021-11-09 | $192.93 | $193.08 | $189.07 | $190.37 | $188.98 | 2,870,253 |
2021-11-08 | $193.02 | $194.25 | $192.64 | $193.30 | $191.89 | 764,718 |
2021-11-05 | $193.60 | $194.19 | $191.70 | $192.77 | $191.36 | 689,645 |
2021-11-04 | $193.70 | $193.70 | $191.53 | $193.02 | $191.61 | 742,090 |
2021-11-03 | $192.29 | $193.81 | $191.36 | $193.75 | $192.34 | 683,324 |
2021-11-02 | $191.75 | $192.75 | $191.45 | $192.61 | $191.21 | 1,901,820 |
2021-11-01 | $191.86 | $192.64 | $190.30 | $192.64 | $191.24 | 1,123,767 |
2021-10-29 | $189.75 | $190.94 | $189.56 | $190.68 | $189.29 | 792,615 |
2021-10-28 | $188.49 | $190.35 | $188.29 | $190.34 | $188.95 | 528,569 |
2021-10-27 | $189.35 | $189.70 | $187.22 | $187.29 | $185.92 | 880,419 |
2021-10-26 | $190.91 | $191.97 | $188.87 | $189.61 | $188.23 | 1,302,154 |
2021-10-25 | $188.29 | $190.19 | $187.54 | $189.90 | $188.52 | 634,407 |
2021-10-22 | $186.41 | $187.75 | $185.51 | $186.80 | $185.44 | 938,713 |
2021-10-21 | $185.97 | $187.03 | $185.62 | $186.88 | $185.52 | 543,048 |
2021-10-20 | $186.00 | $186.86 | $185.63 | $186.46 | $185.10 | 503,271 |
2021-10-19 | $186.12 | $186.56 | $185.33 | $186.23 | $184.87 | 1,218,568 |
2021-10-18 | $183.37 | $185.36 | $183.20 | $185.33 | $183.98 | 551,825 |
2021-10-15 | $183.34 | $184.40 | $182.90 | $183.94 | $182.60 | 597,437 |
2021-10-14 | $180.57 | $181.90 | $180.01 | $181.87 | $180.54 | 700,402 |
2021-10-13 | $178.35 | $178.77 | $176.71 | $178.49 | $177.19 | 598,263 |
2021-10-12 | $178.27 | $178.59 | $177.09 | $177.72 | $176.42 | 623,951 |
2021-10-11 | $178.82 | $180.38 | $177.51 | $177.55 | $176.26 | 240,446 |
2021-10-08 | $179.69 | $180.15 | $178.63 | $179.01 | $177.71 | 312,119 |
2021-10-07 | $178.98 | $180.70 | $178.98 | $179.32 | $178.01 | 629,888 |
2021-10-06 | $175.75 | $177.70 | $174.58 | $177.28 | $175.99 | 1,173,119 |
2021-10-05 | $176.04 | $178.45 | $175.34 | $177.41 | $176.11 | 698,711 |
2021-10-04 | $176.90 | $177.44 | $174.15 | $174.96 | $173.68 | 719,852 |
2021-10-01 | $175.92 | $178.30 | $174.19 | $177.38 | $176.09 | 1,105,328 |
2021-09-30 | $178.41 | $178.59 | $175.53 | $175.60 | $174.32 | 1,145,026 |
2021-09-29 | $179.54 | $179.71 | $177.34 | $177.53 | $176.24 | 806,034 |
2021-09-28 | $182.01 | $182.42 | $178.48 | $178.88 | $177.58 | 3,834,908 |
2021-09-27 | $182.85 | $183.78 | $182.85 | $183.38 | $182.04 | 1,195,285 |
2021-09-24 | $181.32 | $183.18 | $181.32 | $182.91 | $181.58 | 315,110 |
2021-09-23 | $180.42 | $183.60 | $180.42 | $182.88 | $181.22 | 649,840 |
2021-09-22 | $177.61 | $180.22 | $177.61 | $179.19 | $177.56 | 831,517 |
2021-09-21 | $177.54 | $177.92 | $175.58 | $176.22 | $174.62 | 3,432,893 |
2021-09-20 | $176.90 | $177.21 | $173.77 | $176.21 | $174.61 | 653,196 |
2021-09-17 | $182.50 | $182.61 | $180.27 | $181.03 | $179.38 | 593,573 |
2021-09-16 | $182.44 | $183.07 | $181.34 | $182.45 | $180.79 | 571,102 |
2021-09-15 | $180.26 | $182.53 | $179.90 | $182.43 | $180.77 | 510,422 |
2021-09-14 | $181.50 | $182.50 | $179.53 | $180.02 | $178.38 | 1,032,720 |
2021-09-13 | $181.90 | $182.31 | $179.49 | $181.40 | $179.75 | 471,810 |
2021-09-10 | $183.41 | $183.90 | $180.88 | $180.99 | $179.34 | 628,284 |
2021-09-09 | $181.38 | $183.33 | $181.38 | $182.20 | $180.54 | 563,735 |
2021-09-08 | $182.76 | $182.85 | $180.57 | $181.50 | $179.85 | 379,276 |
2021-09-07 | $182.93 | $183.60 | $182.58 | $183.13 | $181.46 | 310,466 |
2021-09-03 | $182.32 | $183.21 | $182.19 | $183.10 | $181.43 | 285,072 |
2021-09-02 | $182.77 | $183.81 | $182.46 | $182.87 | $181.21 | 478,066 |
2021-09-01 | $182.83 | $182.83 | $181.56 | $182.04 | $180.38 | 783,764 |
2021-08-31 | $182.99 | $183.22 | $181.89 | $182.24 | $180.58 | 556,927 |
2021-08-30 | $183.63 | $183.93 | $182.39 | $182.81 | $181.15 | 563,398 |
2021-08-27 | $181.24 | $183.37 | $181.20 | $183.35 | $181.68 | 534,588 |
2021-08-26 | $181.82 | $182.58 | $180.62 | $180.85 | $179.20 | 427,393 |
2021-08-25 | $180.38 | $182.54 | $180.38 | $181.96 | $180.30 | 350,711 |
2021-08-24 | $179.75 | $180.62 | $179.72 | $180.48 | $178.84 | 487,042 |
2021-08-23 | $177.23 | $179.40 | $177.15 | $179.07 | $177.44 | 501,044 |
2021-08-20 | $174.76 | $175.81 | $174.61 | $175.68 | $174.08 | 406,996 |
2021-08-19 | $174.51 | $175.77 | $173.45 | $174.41 | $172.82 | 928,679 |
2021-08-18 | $177.48 | $178.31 | $176.09 | $176.14 | $174.54 | 495,135 |
2021-08-17 | $178.35 | $178.59 | $175.63 | $177.47 | $175.86 | 931,843 |
2021-08-16 | $179.92 | $179.92 | $177.92 | $179.68 | $178.05 | 561,470 |
2021-08-13 | $182.90 | $182.90 | $180.81 | $181.14 | $179.49 | 417,462 |
2021-08-12 | $181.59 | $182.14 | $180.81 | $182.01 | $180.35 | 413,923 |
2021-08-11 | $182.17 | $182.31 | $180.32 | $181.71 | $180.06 | 688,819 |
2021-08-10 | $181.91 | $182.79 | $181.32 | $181.84 | $180.19 | 639,485 |
2021-08-09 | $179.39 | $181.95 | $178.98 | $181.24 | $179.59 | 608,336 |
2021-08-06 | $179.03 | $180.08 | $179.00 | $179.70 | $178.06 | 615,510 |
2021-08-05 | $177.33 | $179.11 | $177.19 | $178.72 | $177.09 | 678,612 |
2021-08-04 | $176.40 | $177.70 | $175.90 | $176.57 | $174.96 | 752,090 |
2021-08-03 | $175.84 | $176.99 | $173.68 | $176.91 | $175.30 | 1,082,301 |
2021-08-02 | $175.86 | $177.53 | $174.78 | $174.89 | $173.30 | 936,642 |
2021-07-30 | $174.81 | $176.52 | $174.56 | $175.03 | $173.44 | 710,095 |
2021-07-29 | $175.01 | $176.82 | $175.01 | $176.07 | $174.47 | 609,971 |
2021-07-28 | $174.26 | $175.71 | $173.74 | $174.97 | $173.38 | 644,659 |
2021-07-27 | $174.59 | $174.59 | $171.88 | $173.77 | $172.19 | 754,206 |
2021-07-26 | $174.97 | $175.85 | $174.90 | $175.55 | $173.95 | 2,147,944 |
2021-07-23 | $174.15 | $175.04 | $173.73 | $174.86 | $173.27 | 6,137,020 |
2021-07-22 | $173.12 | $173.94 | $172.34 | $173.23 | $171.65 | 404,648 |
2021-07-21 | $171.80 | $173.83 | $171.62 | $173.81 | $172.23 | 942,348 |
2021-07-20 | $167.46 | $171.45 | $167.20 | $170.88 | $169.33 | 759,104 |
2021-07-19 | $166.94 | $167.11 | $164.85 | $167.02 | $165.50 | 2,235,512 |
2021-07-16 | $172.59 | $172.59 | $169.02 | $169.35 | $167.81 | 303,797 |
2021-07-15 | $171.22 | $172.35 | $169.98 | $171.26 | $169.70 | 458,333 |
2021-07-14 | $173.93 | $174.25 | $171.13 | $171.66 | $170.10 | 477,723 |
2021-07-13 | $174.49 | $174.49 | $172.81 | $172.92 | $171.35 | 645,013 |
2021-07-12 | $172.27 | $174.89 | $172.22 | $174.72 | $173.13 | 1,324,909 |
2021-07-09 | $171.35 | $173.01 | $170.49 | $172.85 | $171.28 | 555,552 |
2021-07-08 | $167.95 | $170.05 | $167.27 | $169.37 | $167.83 | 668,186 |
2021-07-07 | $172.04 | $172.69 | $170.06 | $171.38 | $169.82 | 705,373 |
2021-07-06 | $173.58 | $173.58 | $170.98 | $172.06 | $170.49 | 491,343 |
2021-07-02 | $174.37 | $174.37 | $173.45 | $173.92 | $172.34 | 377,380 |
2021-07-01 | $173.52 | $174.04 | $172.95 | $173.73 | $172.15 | 768,784 |
2021-06-30 | $172.89 | $173.63 | $172.60 | $173.43 | $171.85 | 427,689 |
2021-06-29 | $173.50 | $173.87 | $172.70 | $173.06 | $171.49 | 467,246 |
2021-06-28 | $172.77 | $173.00 | $171.79 | $172.84 | $171.27 | 404,557 |
2021-06-25 | $172.97 | $173.11 | $172.47 | $172.56 | $170.99 | 633,460 |
2021-06-24 | $171.23 | $172.57 | $171.13 | $172.18 | $170.61 | 612,022 |
2021-06-23 | $168.94 | $170.54 | $168.94 | $170.05 | $168.50 | 549,293 |
2021-06-22 | $168.04 | $169.31 | $167.13 | $168.79 | $167.25 | 492,614 |
2021-06-21 | $165.21 | $167.86 | $165.21 | $167.62 | $166.09 | 617,042 |
2021-06-18 | $165.99 | $166.00 | $164.60 | $164.95 | $163.45 | 572,295 |
2021-06-17 | $168.94 | $169.36 | $165.71 | $167.26 | $165.74 | 783,381 |
2021-06-16 | $169.31 | $169.55 | $167.39 | $168.87 | $167.33 | 546,372 |
2021-06-15 | $169.82 | $170.15 | $168.60 | $169.29 | $167.75 | 500,723 |
2021-06-14 | $171.15 | $171.15 | $169.39 | $170.15 | $168.60 | 553,558 |
2021-06-11 | $170.07 | $170.90 | $170.02 | $170.84 | $169.29 | 2,182,910 |
2021-06-10 | $170.73 | $171.63 | $169.60 | $170.00 | $168.45 | 851,186 |
2021-06-09 | $171.49 | $171.73 | $170.19 | $170.28 | $168.61 | 478,619 |
2021-06-08 | $172.41 | $172.41 | $170.47 | $171.69 | $170.00 | 449,158 |
2021-06-07 | $171.77 | $171.84 | $171.05 | $171.79 | $170.10 | 478,458 |
2021-06-04 | $170.62 | $171.80 | $170.62 | $171.72 | $170.03 | 591,887 |
2021-06-03 | $169.63 | $171.16 | $169.03 | $170.03 | $168.36 | 873,526 |
2021-06-02 | $171.99 | $171.99 | $170.55 | $171.14 | $169.46 | 1,121,783 |
2021-06-01 | $172.08 | $172.27 | $171.00 | $171.60 | $169.91 | 938,366 |
2021-05-28 | $171.06 | $171.06 | $169.76 | $170.39 | $168.71 | 901,043 |
2021-05-27 | $169.85 | $170.61 | $169.27 | $170.39 | $168.71 | 1,639,676 |
2021-05-26 | $168.95 | $169.70 | $168.16 | $169.44 | $167.77 | 928,805 |
2021-05-25 | $168.80 | $169.11 | $167.80 | $168.19 | $166.54 | 1,402,162 |
2021-05-24 | $166.32 | $168.50 | $166.17 | $167.90 | $166.25 | 737,513 |
2021-05-21 | $166.74 | $167.14 | $165.03 | $165.06 | $163.44 | 683,057 |
2021-05-20 | $162.51 | $166.12 | $162.51 | $165.71 | $164.08 | 831,752 |
2021-05-19 | $158.70 | $162.16 | $158.68 | $162.10 | $160.51 | 1,242,805 |
2021-05-18 | $163.37 | $164.33 | $162.06 | $162.06 | $160.47 | 1,164,412 |
2021-05-17 | $162.87 | $163.54 | $161.04 | $162.87 | $161.27 | 1,528,509 |
2021-05-14 | $162.50 | $164.28 | $161.46 | $163.92 | $162.31 | 1,179,808 |
2021-05-13 | $161.29 | $162.34 | $158.61 | $160.16 | $158.59 | 2,006,212 |
2021-05-12 | $162.06 | $163.42 | $159.33 | $159.69 | $158.12 | 1,847,675 |
2021-05-11 | $160.48 | $165.19 | $160.36 | $164.77 | $163.15 | 1,986,261 |
2021-05-10 | $168.11 | $168.11 | $164.42 | $164.43 | $162.81 | 1,380,411 |
2021-05-07 | $168.61 | $170.28 | $168.25 | $168.72 | $167.06 | 1,702,143 |
2021-05-06 | $166.62 | $167.04 | $164.59 | $167.04 | $165.40 | 1,363,445 |
2021-05-05 | $168.92 | $169.64 | $166.32 | $166.78 | $165.14 | 1,210,800 |
2021-05-04 | $169.42 | $169.42 | $165.16 | $167.69 | $166.04 | 1,212,771 |
2021-05-03 | $173.04 | $173.23 | $170.82 | $171.03 | $169.35 | 839,923 |
2021-04-30 | $171.98 | $173.79 | $171.97 | $172.21 | $170.52 | 648,389 |
2021-04-29 | $175.93 | $175.93 | $171.90 | $173.59 | $171.88 | 801,135 |
2021-04-28 | $174.93 | $175.44 | $173.91 | $174.35 | $172.64 | 810,880 |
2021-04-27 | $176.01 | $176.33 | $174.74 | $175.03 | $173.31 | 774,119 |
2021-04-26 | $174.15 | $175.76 | $173.73 | $175.61 | $173.88 | 582,321 |
2021-04-23 | $171.79 | $174.55 | $171.79 | $173.95 | $172.24 | 1,104,388 |
2021-04-22 | $172.80 | $173.94 | $170.43 | $171.21 | $169.53 | 1,429,016 |
2021-04-21 | $169.83 | $172.51 | $169.67 | $172.37 | $170.68 | 661,106 |
2021-04-20 | $172.63 | $173.34 | $169.88 | $170.92 | $169.24 | 675,912 |
2021-04-19 | $173.99 | $174.39 | $171.53 | $172.54 | $170.84 | 903,481 |
2021-04-16 | $175.35 | $175.55 | $173.87 | $174.97 | $173.25 | 922,677 |
2021-04-15 | $174.03 | $175.55 | $173.76 | $175.50 | $173.77 | 965,391 |
2021-04-14 | $175.00 | $175.23 | $171.66 | $171.93 | $170.24 | 916,809 |
2021-04-13 | $171.91 | $174.76 | $171.91 | $174.52 | $172.80 | 759,400 |
2021-04-12 | $170.03 | $171.34 | $169.04 | $171.16 | $169.48 | 538,365 |
2021-04-09 | $168.25 | $170.41 | $168.10 | $170.37 | $168.69 | 627,747 |
2021-04-08 | $167.93 | $169.29 | $167.93 | $169.27 | $167.61 | 940,078 |
2021-04-07 | $166.31 | $167.39 | $165.83 | $166.65 | $165.01 | 771,175 |
2021-04-06 | $165.63 | $167.69 | $165.57 | $166.74 | $165.10 | 834,142 |
2021-04-05 | $165.09 | $166.16 | $164.56 | $165.73 | $164.10 | 847,572 |
2021-04-01 | $162.84 | $164.16 | $162.84 | $163.41 | $161.80 | 1,431,322 |
2021-03-31 | $158.73 | $161.85 | $158.64 | $160.86 | $159.28 | 825,231 |
2021-03-30 | $156.15 | $157.79 | $155.44 | $157.57 | $156.02 | 796,418 |
2021-03-29 | $157.50 | $158.36 | $155.96 | $157.36 | $155.81 | 1,229,114 |
2021-03-26 | $156.22 | $158.46 | $154.95 | $158.41 | $156.85 | 848,770 |
2021-03-25 | $154.28 | $156.24 | $153.00 | $155.64 | $154.11 | 1,232,346 |
2021-03-24 | $160.43 | $160.44 | $156.03 | $156.03 | $154.40 | 1,756,886 |
2021-03-23 | $160.88 | $162.02 | $159.50 | $159.99 | $158.32 | 3,722,571 |
2021-03-22 | $159.76 | $162.10 | $159.55 | $160.83 | $159.15 | 837,971 |
2021-03-19 | $157.38 | $159.04 | $156.10 | $158.59 | $156.94 | 1,325,158 |
2021-03-18 | $160.69 | $160.69 | $156.97 | $157.12 | $155.48 | 1,138,068 |
2021-03-17 | $160.25 | $163.67 | $159.06 | $162.60 | $160.91 | 823,108 |
2021-03-16 | $164.00 | $164.61 | $161.05 | $162.12 | $160.43 | 855,978 |
2021-03-15 | $161.10 | $162.85 | $160.37 | $162.77 | $161.07 | 872,516 |
2021-03-12 | $159.83 | $161.06 | $158.45 | $160.96 | $159.28 | 1,453,802 |
2021-03-11 | $160.30 | $163.04 | $159.94 | $162.43 | $160.74 | 1,544,366 |
2021-03-10 | $160.27 | $160.91 | $156.95 | $157.17 | $155.53 | 2,115,313 |
2021-03-09 | $154.61 | $158.41 | $154.46 | $157.50 | $155.86 | 2,181,075 |
2021-03-08 | $155.22 | $156.41 | $149.96 | $150.00 | $148.43 | 2,952,001 |
2021-03-05 | $155.54 | $155.54 | $147.68 | $155.27 | $153.65 | 3,726,549 |
2021-03-04 | $158.24 | $159.10 | $151.43 | $153.87 | $152.27 | 3,596,425 |
2021-03-03 | $164.44 | $164.71 | $158.23 | $158.23 | $156.58 | 2,812,724 |
2021-03-02 | $168.60 | $168.72 | $164.80 | $164.86 | $163.14 | 1,169,677 |
2021-03-01 | $165.57 | $168.08 | $164.68 | $167.90 | $166.15 | 1,506,747 |
2021-02-26 | $163.01 | $164.82 | $160.47 | $162.90 | $161.20 | 2,657,817 |
2021-02-25 | $166.82 | $168.17 | $160.67 | $161.60 | $159.92 | 2,155,829 |
2021-02-24 | $166.03 | $168.16 | $164.10 | $168.07 | $166.32 | 1,673,683 |
2021-02-23 | $164.26 | $167.74 | $159.66 | $166.92 | $165.18 | 4,211,008 |
2021-02-22 | $172.41 | $172.47 | $168.22 | $168.38 | $166.63 | 820,339 |
2021-02-19 | $176.08 | $176.45 | $174.34 | $174.61 | $172.79 | 629,823 |
2021-02-18 | $173.99 | $175.41 | $172.68 | $174.83 | $173.01 | 578,797 |
2021-02-17 | $175.89 | $176.40 | $173.55 | $176.07 | $174.24 | 712,798 |
2021-02-16 | $178.70 | $179.38 | $176.60 | $177.58 | $175.73 | 1,805,406 |
2021-02-12 | $176.48 | $178.13 | $175.70 | $178.04 | $176.19 | 525,166 |
2021-02-11 | $176.36 | $177.21 | $175.27 | $176.73 | $174.89 | 768,816 |
2021-02-10 | $176.75 | $176.83 | $173.43 | $175.10 | $173.28 | 825,650 |
2021-02-09 | $175.21 | $176.05 | $175.17 | $175.70 | $173.87 | 1,216,450 |
2021-02-08 | $175.34 | $176.20 | $174.78 | $175.80 | $173.97 | 2,841,331 |
2021-02-05 | $173.30 | $174.23 | $172.70 | $174.11 | $172.30 | 709,355 |
2021-02-04 | $171.53 | $172.74 | $170.99 | $172.74 | $170.94 | 613,640 |
2021-02-03 | $172.85 | $172.85 | $170.51 | $170.82 | $169.04 | 1,052,826 |
2021-02-02 | $169.88 | $171.83 | $169.80 | $171.32 | $169.54 | 2,598,286 |
2021-02-01 | $165.70 | $168.23 | $164.22 | $167.90 | $166.15 | 1,120,802 |
2021-01-29 | $165.56 | $166.38 | $162.21 | $163.86 | $162.15 | 1,054,747 |
2021-01-28 | $163.63 | $168.30 | $163.63 | $166.27 | $164.54 | 897,060 |
2021-01-27 | $167.42 | $167.45 | $162.58 | $163.56 | $161.86 | 1,144,223 |
2021-01-26 | $171.65 | $171.65 | $169.05 | $169.32 | $167.56 | 1,318,386 |
2021-01-25 | $171.99 | $173.01 | $167.55 | $171.16 | $169.38 | 732,558 |
2021-01-22 | $169.69 | $170.94 | $169.69 | $170.63 | $168.85 | 661,278 |
2021-01-21 | $170.40 | $170.86 | $169.60 | $170.57 | $168.79 | 1,078,077 |
2021-01-20 | $168.35 | $170.21 | $168.12 | $169.88 | $168.11 | 1,469,875 |
2021-01-19 | $166.05 | $166.61 | $165.12 | $166.52 | $164.79 | 1,266,476 |
2021-01-15 | $166.75 | $167.12 | $164.21 | $164.65 | $162.93 | 2,269,343 |
2021-01-14 | $168.05 | $168.53 | $166.20 | $166.48 | $164.75 | 8,034,584 |
2021-01-13 | $166.60 | $168.11 | $166.04 | $167.46 | $165.72 | 787,588 |
2021-01-12 | $166.18 | $167.12 | $165.20 | $166.88 | $165.14 | 700,526 |
2021-01-11 | $166.59 | $167.63 | $165.20 | $165.90 | $164.17 | 982,658 |
2021-01-08 | $166.98 | $168.07 | $165.59 | $167.96 | $166.21 | 1,287,027 |
2021-01-07 | $161.92 | $165.60 | $161.92 | $165.23 | $163.51 | 788,852 |
2021-01-06 | $159.59 | $162.50 | $159.02 | $160.27 | $158.60 | 1,130,405 |
2021-01-05 | $159.33 | $161.66 | $159.33 | $161.52 | $159.84 | 811,809 |
2021-01-04 | $161.96 | $162.50 | $157.74 | $160.07 | $158.40 | 1,049,079 |
2020-12-31 | $160.87 | $161.32 | $160.30 | $161.29 | $159.61 | 568,795 |
2020-12-30 | $161.29 | $161.38 | $160.36 | $161.13 | $159.45 | 375,333 |
2020-12-29 | $161.70 | $161.94 | $159.62 | $160.54 | $158.87 | 628,962 |
2020-12-28 | $163.32 | $163.36 | $160.25 | $161.01 | $159.33 | 504,518 |
2020-12-24 | $161.71 | $162.43 | $161.29 | $161.74 | $160.05 | 299,243 |
2020-12-23 | $162.89 | $163.00 | $161.11 | $161.28 | $159.60 | 606,893 |
2020-12-22 | $162.77 | $162.85 | $160.83 | $162.85 | $161.15 | 547,325 |
2020-12-21 | $160.26 | $162.17 | $159.33 | $161.81 | $160.12 | 607,064 |
2020-12-18 | $162.49 | $162.49 | $160.13 | $161.91 | $160.22 | 1,692,040 |
2020-12-17 | $160.64 | $161.62 | $160.29 | $161.57 | $159.89 | 847,007 |
2020-12-16 | $158.99 | $159.69 | $157.84 | $159.43 | $157.77 | 641,685 |
2020-12-15 | $158.67 | $158.82 | $157.37 | $158.70 | $157.05 | 612,497 |
2020-12-14 | $157.07 | $158.28 | $156.99 | $157.21 | $155.57 | 875,915 |
2020-12-11 | $155.75 | $156.64 | $154.55 | $156.53 | $154.59 | 762,654 |
2020-12-10 | $154.15 | $157.02 | $153.39 | $156.73 | $154.79 | 720,891 |
2020-12-09 | $159.08 | $159.13 | $154.35 | $155.11 | $153.19 | 1,213,700 |
2020-12-08 | $157.67 | $159.34 | $157.32 | $159.00 | $157.03 | 1,399,828 |
2020-12-07 | $157.00 | $158.37 | $157.00 | $158.29 | $156.33 | 867,980 |
2020-12-04 | $156.67 | $156.96 | $156.02 | $156.88 | $154.94 | 765,410 |
2020-12-03 | $156.00 | $157.17 | $155.79 | $156.07 | $154.14 | 690,848 |
2020-12-02 | $154.88 | $155.69 | $153.41 | $155.58 | $153.66 | 707,949 |
2020-12-01 | $157.89 | $157.89 | $155.35 | $156.34 | $154.41 | 861,890 |
2020-11-30 | $156.12 | $156.54 | $153.27 | $156.24 | $154.31 | 1,230,549 |
2020-11-27 | $154.42 | $155.80 | $154.42 | $155.50 | $153.58 | 416,712 |
2020-11-25 | $152.19 | $153.93 | $152.19 | $153.74 | $151.84 | 605,031 |
2020-11-24 | $152.39 | $152.46 | $150.73 | $152.06 | $150.18 | 1,008,642 |
2020-11-23 | $152.00 | $152.55 | $150.58 | $151.31 | $149.44 | 1,164,978 |
2020-11-20 | $152.01 | $152.43 | $151.15 | $151.22 | $149.35 | 730,965 |
2020-11-19 | $150.99 | $152.26 | $150.33 | $151.95 | $150.07 | 1,020,722 |
2020-11-18 | $151.95 | $152.40 | $150.70 | $150.73 | $148.87 | 586,435 |
2020-11-17 | $152.00 | $152.18 | $151.24 | $151.45 | $149.58 | 3,719,067 |
2020-11-16 | $151.96 | $151.96 | $150.49 | $151.40 | $149.53 | 636,470 |
2020-11-13 | $151.21 | $151.37 | $149.88 | $151.16 | $149.29 | 420,049 |
2020-11-12 | $150.62 | $151.86 | $149.77 | $150.46 | $148.60 | 2,177,214 |
2020-11-11 | $149.46 | $151.00 | $148.09 | $150.87 | $149.00 | 1,101,584 |
2020-11-10 | $148.89 | $149.51 | $145.99 | $147.86 | $146.03 | 1,345,691 |
2020-11-09 | $158.39 | $158.39 | $149.72 | $149.72 | $147.87 | 1,573,864 |
2020-11-06 | $154.00 | $154.77 | $152.41 | $154.19 | $152.28 | 778,413 |
2020-11-05 | $155.08 | $155.08 | $153.18 | $154.22 | $152.31 | 1,576,328 |
2020-11-04 | $149.53 | $152.78 | $148.97 | $151.43 | $149.56 | 1,373,014 |
2020-11-03 | $143.98 | $145.99 | $143.25 | $144.92 | $143.13 | 1,021,907 |
2020-11-02 | $142.29 | $143.72 | $140.65 | $142.35 | $140.59 | 1,257,167 |
2020-10-30 | $143.17 | $143.69 | $139.87 | $141.23 | $139.48 | 875,580 |
2020-10-29 | $143.15 | $145.29 | $142.66 | $143.78 | $142.00 | 768,573 |
2020-10-28 | $145.25 | $145.91 | $142.78 | $143.01 | $141.24 | 1,213,625 |
2020-10-27 | $147.74 | $148.45 | $147.25 | $147.97 | $146.14 | 861,154 |
2020-10-26 | $148.22 | $149.59 | $145.88 | $147.74 | $145.91 | 766,813 |
2020-10-23 | $149.30 | $149.41 | $148.09 | $149.41 | $147.56 | 442,193 |
2020-10-22 | $149.68 | $149.87 | $147.74 | $149.02 | $147.18 | 487,766 |
2020-10-21 | $149.69 | $150.98 | $149.09 | $149.16 | $147.32 | 586,303 |
2020-10-20 | $150.83 | $151.57 | $149.63 | $149.98 | $148.13 | 684,109 |
2020-10-19 | $153.28 | $153.90 | $149.74 | $150.28 | $148.42 | 876,042 |
2020-10-16 | $154.04 | $154.76 | $152.54 | $152.54 | $150.65 | 462,983 |
2020-10-15 | $151.50 | $153.17 | $151.31 | $152.87 | $150.98 | 504,987 |
2020-10-14 | $155.09 | $155.49 | $153.10 | $153.88 | $151.98 | 563,628 |
2020-10-13 | $155.28 | $155.64 | $154.20 | $154.90 | $152.98 | 454,920 |
2020-10-12 | $153.44 | $155.75 | $153.19 | $154.66 | $152.75 | 455,049 |
2020-10-09 | $150.69 | $151.88 | $150.61 | $151.88 | $150.00 | 585,812 |
2020-10-08 | $150.79 | $150.79 | $149.69 | $150.02 | $148.17 | 610,856 |
2020-10-07 | $148.12 | $149.89 | $148.12 | $149.43 | $147.58 | 523,037 |
2020-10-06 | $149.26 | $149.45 | $146.26 | $146.75 | $144.94 | 714,493 |
2020-10-05 | $146.93 | $149.06 | $146.93 | $149.06 | $147.22 | 572,056 |
2020-10-02 | $146.03 | $148.38 | $145.50 | $145.80 | $144.00 | 970,689 |
2020-10-01 | $149.04 | $149.42 | $148.13 | $149.25 | $147.40 | 1,549,101 |
2020-09-30 | $146.33 | $148.63 | $145.95 | $147.40 | $145.58 | 952,562 |
2020-09-29 | $145.94 | $146.63 | $145.49 | $145.95 | $144.15 | 581,059 |
2020-09-28 | $146.43 | $146.43 | $144.79 | $146.04 | $144.23 | 743,837 |
2020-09-25 | $140.85 | $144.23 | $140.56 | $144.00 | $142.22 | 771,916 |
2020-09-24 | $139.25 | $142.07 | $138.74 | $140.64 | $138.90 | 944,103 |
2020-09-23 | $144.08 | $144.21 | $140.07 | $140.42 | $138.68 | 657,170 |
2020-09-22 | $143.72 | $144.88 | $142.00 | $144.66 | $142.63 | 4,077,016 |
2020-09-21 | $140.78 | $143.53 | $139.47 | $143.53 | $141.51 | 1,411,934 |
2020-09-18 | $144.78 | $144.78 | $140.92 | $143.02 | $141.01 | 808,603 |
2020-09-17 | $142.55 | $144.28 | $141.80 | $143.59 | $141.57 | 731,557 |
2020-09-16 | $147.36 | $147.54 | $145.08 | $145.12 | $143.08 | 745,681 |
2020-09-15 | $146.65 | $147.42 | $146.09 | $146.98 | $144.92 | 561,257 |
2020-09-14 | $143.34 | $145.32 | $143.07 | $144.67 | $142.64 | 677,421 |
2020-09-11 | $143.25 | $143.54 | $139.89 | $141.53 | $139.54 | 616,821 |
2020-09-10 | $146.00 | $146.59 | $141.34 | $142.02 | $140.03 | 614,107 |
2020-09-09 | $143.30 | $145.44 | $142.38 | $144.60 | $142.57 | 1,681,853 |
2020-09-08 | $141.71 | $143.83 | $140.24 | $140.26 | $138.29 | 1,225,319 |
2020-09-04 | $148.63 | $149.48 | $141.16 | $146.45 | $144.39 | 1,701,607 |
2020-09-03 | $154.13 | $154.29 | $147.27 | $148.52 | $146.43 | 951,989 |
2020-09-02 | $156.08 | $156.75 | $153.42 | $156.38 | $154.18 | 1,029,537 |
2020-09-01 | $154.62 | $155.31 | $153.97 | $155.26 | $153.08 | 1,237,178 |
2020-08-31 | $151.50 | $154.17 | $151.42 | $153.48 | $151.32 | 581,348 |
2020-08-28 | $151.66 | $151.75 | $150.60 | $151.34 | $149.21 | 568,935 |
2020-08-27 | $151.15 | $151.88 | $149.50 | $150.70 | $148.58 | 745,178 |
2020-08-26 | $148.76 | $151.02 | $148.50 | $150.87 | $148.75 | 634,037 |
2020-08-25 | $147.21 | $148.27 | $146.65 | $148.18 | $146.10 | 523,703 |
2020-08-24 | $149.18 | $149.24 | $146.25 | $147.21 | $145.14 | 901,961 |
2020-08-21 | $147.20 | $147.95 | $146.89 | $147.69 | $145.62 | 635,720 |
2020-08-20 | $144.83 | $147.21 | $144.55 | $146.95 | $144.89 | 353,417 |
2020-08-19 | $146.22 | $146.45 | $145.00 | $145.25 | $143.21 | 457,385 |
2020-08-18 | $146.00 | $146.29 | $144.73 | $145.98 | $143.93 | 916,271 |
2020-08-17 | $143.09 | $145.13 | $143.09 | $145.04 | $143.00 | 450,208 |
2020-08-14 | $142.94 | $143.17 | $141.98 | $142.45 | $140.45 | 396,617 |
2020-08-13 | $142.26 | $143.49 | $142.19 | $142.56 | $140.56 | 558,654 |
2020-08-12 | $139.49 | $142.37 | $139.35 | $141.82 | $139.83 | 782,879 |
2020-08-11 | $140.83 | $140.83 | $137.82 | $138.08 | $136.14 | 1,772,561 |
2020-08-10 | $142.50 | $142.56 | $139.49 | $140.92 | $138.94 | 1,616,891 |
2020-08-07 | $142.91 | $143.37 | $140.70 | $142.04 | $140.04 | 672,801 |
2020-08-06 | $142.79 | $143.33 | $141.85 | $143.23 | $141.22 | 392,222 |
2020-08-05 | $143.03 | $143.03 | $142.23 | $142.73 | $140.73 | 589,368 |
2020-08-04 | $141.89 | $142.52 | $141.20 | $142.52 | $140.52 | 714,237 |
2020-08-03 | $141.23 | $142.23 | $141.14 | $141.94 | $139.95 | 643,573 |
2020-07-31 | $140.93 | $140.93 | $137.97 | $140.19 | $138.22 | 510,964 |
2020-07-30 | $137.98 | $139.75 | $137.43 | $139.53 | $137.57 | 634,954 |
2020-07-29 | $138.82 | $140.06 | $138.69 | $139.53 | $137.57 | 583,593 |
2020-07-28 | $138.88 | $139.46 | $137.76 | $137.92 | $135.98 | 437,450 |
2020-07-27 | $137.69 | $139.31 | $137.35 | $139.21 | $137.25 | 442,237 |
2020-07-24 | $136.43 | $137.64 | $135.25 | $137.03 | $135.11 | 669,584 |
2020-07-23 | $141.70 | $142.14 | $137.91 | $138.59 | $136.64 | 516,069 |
2020-07-22 | $141.04 | $141.75 | $140.26 | $141.42 | $139.43 | 394,989 |
2020-07-21 | $143.20 | $143.20 | $140.33 | $140.77 | $138.79 | 552,387 |
2020-07-20 | $138.97 | $142.50 | $138.92 | $142.22 | $140.22 | 518,531 |
2020-07-17 | $138.50 | $139.24 | $137.64 | $138.90 | $136.95 | 566,979 |
2020-07-16 | $137.60 | $138.46 | $136.48 | $138.08 | $136.14 | 674,164 |
2020-07-15 | $139.64 | $139.64 | $137.22 | $138.76 | $136.81 | 584,905 |
2020-07-14 | $136.39 | $138.64 | $134.20 | $138.47 | $136.52 | 954,091 |
2020-07-13 | $140.82 | $142.55 | $136.26 | $136.62 | $134.70 | 999,344 |
2020-07-10 | $138.84 | $139.56 | $137.23 | $139.50 | $137.54 | 561,814 |
2020-07-09 | $138.49 | $139.05 | $136.33 | $138.63 | $136.68 | 487,665 |
2020-07-08 | $137.12 | $137.77 | $136.27 | $137.70 | $135.77 | 954,592 |
2020-07-07 | $136.56 | $138.13 | $136.03 | $136.13 | $134.22 | 740,312 |
2020-07-06 | $135.51 | $137.22 | $135.38 | $136.60 | $134.68 | 582,039 |
2020-07-02 | $134.16 | $134.61 | $133.50 | $133.80 | $131.92 | 645,824 |
2020-07-01 | $131.22 | $133.21 | $130.76 | $132.78 | $130.91 | 674,302 |
2020-06-30 | $128.37 | $131.51 | $128.37 | $131.00 | $129.16 | 602,625 |
2020-06-29 | $128.20 | $128.34 | $126.21 | $128.34 | $126.54 | 499,206 |
2020-06-26 | $129.81 | $130.00 | $127.34 | $127.45 | $125.66 | 820,011 |
2020-06-25 | $128.33 | $130.11 | $127.28 | $130.00 | $128.17 | 609,250 |
2020-06-24 | $130.62 | $131.37 | $127.62 | $128.46 | $126.66 | 734,066 |
2020-06-23 | $131.70 | $132.19 | $130.74 | $130.96 | $129.12 | 434,116 |
2020-06-22 | $129.52 | $130.75 | $129.16 | $130.74 | $128.90 | 538,804 |
2020-06-19 | $130.13 | $130.15 | $128.20 | $129.60 | $127.78 | 1,173,574 |
2020-06-18 | $128.34 | $128.91 | $127.88 | $128.66 | $126.85 | 526,094 |
2020-06-17 | $129.07 | $129.50 | $128.27 | $128.64 | $126.83 | 815,194 |
2020-06-16 | $128.74 | $128.74 | $126.10 | $128.27 | $126.47 | 862,462 |
2020-06-15 | $122.46 | $126.09 | $122.18 | $125.95 | $124.18 | 757,463 |
2020-06-12 | $126.84 | $126.96 | $122.45 | $124.43 | $122.35 | 796,741 |
2020-06-11 | $127.79 | $128.67 | $123.75 | $123.93 | $121.85 | 949,206 |
2020-06-10 | $129.32 | $130.72 | $129.02 | $129.97 | $127.79 | 1,380,516 |
2020-06-09 | $127.30 | $128.77 | $127.27 | $128.08 | $125.93 | 1,095,397 |
2020-06-08 | $126.43 | $127.59 | $125.65 | $127.59 | $125.45 | 1,682,651 |
2020-06-05 | $125.87 | $127.02 | $124.37 | $126.58 | $124.46 | 622,378 |
2020-06-04 | $126.23 | $126.93 | $124.23 | $125.14 | $123.04 | 682,507 |
2020-06-03 | $127.40 | $127.40 | $126.02 | $126.57 | $124.45 | 713,588 |
2020-06-02 | $126.92 | $126.92 | $125.07 | $126.73 | $124.61 | 850,290 |
2020-06-01 | $126.16 | $126.82 | $125.52 | $126.60 | $124.48 | 643,575 |
2020-05-29 | $124.25 | $126.20 | $123.64 | $125.92 | $123.81 | 738,776 |
2020-05-28 | $123.90 | $125.74 | $123.73 | $123.98 | $121.90 | 1,060,486 |
2020-05-27 | $122.67 | $123.69 | $119.87 | $123.68 | $121.61 | 3,086,287 |
2020-05-26 | $125.90 | $125.90 | $122.66 | $122.79 | $120.73 | 1,382,073 |
2020-05-22 | $123.43 | $123.75 | $122.54 | $123.72 | $121.65 | 943,594 |
2020-05-21 | $124.38 | $124.38 | $122.66 | $123.14 | $121.08 | 829,972 |
2020-05-20 | $124.63 | $124.83 | $123.79 | $124.29 | $122.21 | 668,738 |
2020-05-19 | $123.50 | $124.59 | $123.08 | $123.08 | $121.02 | 989,141 |
2020-05-18 | $124.83 | $124.83 | $123.49 | $123.65 | $121.58 | 866,422 |
2020-05-15 | $119.83 | $122.46 | $119.83 | $122.46 | $120.41 | 800,606 |
2020-05-14 | $118.92 | $121.09 | $118.37 | $121.01 | $118.98 | 928,640 |
2020-05-13 | $121.04 | $122.46 | $118.64 | $119.99 | $117.98 | 1,368,473 |
2020-05-12 | $123.86 | $124.20 | $121.17 | $121.17 | $119.14 | 3,344,330 |
2020-05-11 | $121.18 | $123.94 | $120.99 | $123.34 | $121.27 | 834,940 |
2020-05-08 | $121.46 | $121.87 | $120.84 | $121.65 | $119.61 | 984,221 |
2020-05-07 | $120.58 | $121.10 | $119.92 | $120.28 | $118.27 | 2,927,029 |
2020-05-06 | $120.31 | $120.74 | $119.32 | $119.42 | $117.42 | 544,088 |
2020-05-05 | $118.68 | $120.62 | $118.51 | $119.45 | $117.45 | 749,690 |
2020-05-04 | $115.51 | $117.64 | $115.51 | $117.59 | $115.62 | 861,213 |
2020-05-01 | $116.69 | $117.40 | $115.41 | $116.03 | $114.09 | 1,656,859 |
2020-04-30 | $119.63 | $120.19 | $118.51 | $118.94 | $116.95 | 958,644 |
2020-04-29 | $119.47 | $120.79 | $118.64 | $120.07 | $118.06 | 1,028,847 |
2020-04-28 | $119.95 | $120.35 | $117.02 | $117.22 | $115.26 | 1,415,183 |
2020-04-27 | $118.66 | $119.14 | $118.21 | $118.70 | $116.71 | 860,756 |
2020-04-24 | $115.40 | $117.29 | $114.96 | $117.21 | $115.25 | 635,219 |
2020-04-23 | $116.74 | $117.52 | $115.37 | $115.53 | $113.60 | 708,463 |
2020-04-22 | $115.21 | $116.48 | $114.51 | $115.84 | $113.90 | 748,299 |
2020-04-21 | $115.63 | $116.14 | $112.40 | $112.83 | $110.94 | 741,094 |
2020-04-20 | $116.81 | $118.84 | $116.80 | $117.22 | $115.26 | 887,585 |
2020-04-17 | $119.06 | $119.06 | $116.86 | $118.49 | $116.51 | 1,062,880 |
2020-04-16 | $115.21 | $117.09 | $115.01 | $116.58 | $114.63 | 722,576 |
2020-04-15 | $114.54 | $115.60 | $113.73 | $114.73 | $112.81 | 1,025,830 |
2020-04-14 | $114.15 | $116.62 | $114.15 | $116.22 | $114.27 | 1,074,516 |
2020-04-13 | $110.85 | $112.09 | $109.76 | $111.86 | $109.99 | 1,003,455 |
2020-04-09 | $112.35 | $112.62 | $110.54 | $111.40 | $109.53 | 1,222,757 |
2020-04-08 | $108.92 | $111.00 | $107.57 | $110.52 | $108.67 | 1,357,917 |
2020-04-07 | $111.92 | $111.95 | $107.37 | $107.48 | $105.68 | 1,228,204 |
2020-04-06 | $105.44 | $108.90 | $104.51 | $108.31 | $106.50 | 1,619,871 |
2020-04-03 | $103.21 | $103.60 | $99.95 | $101.08 | $99.39 | 896,000 |
2020-04-02 | $100.26 | $103.17 | $100.13 | $102.91 | $101.19 | 671,768 |
2020-04-01 | $102.42 | $103.96 | $100.29 | $101.29 | $99.59 | 1,007,295 |
2020-03-31 | $109.62 | $109.62 | $106.14 | $106.48 | $104.70 | 1,085,968 |
2020-03-30 | $107.81 | $110.09 | $106.90 | $109.83 | $107.99 | 1,118,548 |
2020-03-27 | $104.81 | $109.75 | $104.81 | $106.44 | $104.66 | 1,284,348 |
2020-03-26 | $103.79 | $108.92 | $102.99 | $108.56 | $106.74 | 2,227,854 |
2020-03-25 | $100.18 | $105.56 | $98.44 | $101.84 | $100.13 | 1,863,476 |
2020-03-24 | $94.91 | $100.23 | $94.79 | $99.98 | $97.88 | 2,313,160 |
2020-03-23 | $93.76 | $93.87 | $88.83 | $90.36 | $88.46 | 2,053,855 |
2020-03-20 | $100.98 | $100.98 | $93.81 | $93.81 | $91.84 | 1,170,690 |
2020-03-19 | $99.49 | $102.21 | $96.66 | $99.68 | $97.58 | 2,013,145 |
2020-03-18 | $99.67 | $102.93 | $95.96 | $100.35 | $98.24 | 1,758,381 |
2020-03-17 | $102.07 | $107.14 | $99.15 | $106.06 | $103.83 | 2,252,893 |
2020-03-16 | $101.90 | $109.92 | $97.18 | $99.15 | $97.06 | 2,008,899 |
2020-03-13 | $109.11 | $113.49 | $104.46 | $113.14 | $110.76 | 2,065,254 |
2020-03-12 | $106.71 | $112.09 | $103.00 | $104.75 | $102.55 | 2,102,713 |
2020-03-11 | $117.87 | $118.64 | $113.59 | $115.06 | $112.64 | 2,367,392 |
2020-03-10 | $120.00 | $121.22 | $115.39 | $121.10 | $118.55 | 5,786,334 |
2020-03-09 | $116.15 | $120.16 | $115.50 | $116.10 | $113.66 | 2,251,572 |
2020-03-06 | $122.66 | $125.06 | $121.04 | $124.60 | $121.98 | 1,258,852 |
2020-03-05 | $127.36 | $128.76 | $125.30 | $126.34 | $123.68 | 1,144,756 |
2020-03-04 | $126.74 | $130.16 | $125.92 | $129.96 | $127.23 | 1,545,287 |
2020-03-03 | $127.32 | $129.01 | $123.28 | $124.27 | $121.66 | 1,653,763 |
2020-03-02 | $121.00 | $126.73 | $121.00 | $126.73 | $124.06 | 2,639,762 |
2020-02-28 | $117.41 | $120.90 | $116.47 | $120.90 | $118.36 | 2,380,821 |
2020-02-27 | $125.30 | $126.49 | $121.87 | $121.90 | $119.34 | 2,673,808 |
2020-02-26 | $128.09 | $130.32 | $127.35 | $127.50 | $124.82 | 2,128,813 |
2020-02-25 | $132.40 | $132.67 | $127.94 | $128.25 | $125.55 | 1,942,397 |
2020-02-24 | $131.25 | $133.33 | $131.21 | $131.91 | $129.14 | 1,250,555 |
2020-02-21 | $136.09 | $136.20 | $134.90 | $135.27 | $132.43 | 1,108,395 |
2020-02-20 | $137.04 | $137.15 | $134.91 | $136.51 | $133.64 | 1,121,996 |
2020-02-19 | $137.06 | $137.69 | $137.04 | $137.08 | $134.20 | 3,795,645 |
2020-02-18 | $136.60 | $136.86 | $136.35 | $136.76 | $133.88 | 826,976 |
2020-02-14 | $136.22 | $136.90 | $136.15 | $136.87 | $133.99 | 1,798,689 |
2020-02-13 | $134.66 | $136.34 | $134.66 | $135.95 | $133.09 | 771,125 |
2020-02-12 | $135.19 | $135.19 | $134.28 | $135.02 | $132.18 | 1,702,477 |
2020-02-11 | $135.16 | $135.40 | $134.44 | $134.67 | $131.84 | 724,919 |
2020-02-10 | $133.14 | $134.56 | $133.05 | $134.56 | $131.73 | 833,395 |
2020-02-07 | $133.50 | $133.76 | $133.07 | $133.20 | $130.40 | 669,482 |
2020-02-06 | $133.40 | $133.84 | $133.06 | $133.71 | $130.90 | 469,005 |
2020-02-05 | $134.05 | $134.05 | $132.62 | $133.05 | $130.25 | 1,673,366 |
2020-02-04 | $132.71 | $133.51 | $132.39 | $133.13 | $130.33 | 1,169,503 |
2020-02-03 | $130.85 | $131.86 | $130.85 | $131.50 | $128.73 | 805,056 |
2020-01-31 | $132.14 | $132.15 | $129.85 | $130.26 | $127.52 | 894,277 |
2020-01-30 | $131.09 | $132.64 | $131.02 | $132.53 | $129.74 | 858,437 |
2020-01-29 | $132.41 | $132.41 | $131.35 | $131.60 | $128.83 | 761,469 |
2020-01-28 | $131.35 | $132.35 | $131.23 | $132.01 | $129.23 | 917,054 |
2020-01-27 | $130.08 | $131.37 | $130.01 | $130.86 | $128.11 | 709,475 |
2020-01-24 | $132.89 | $133.08 | $131.55 | $132.03 | $129.25 | 673,669 |
2020-01-23 | $132.32 | $132.69 | $131.93 | $132.62 | $129.83 | 988,294 |
2020-01-22 | $132.46 | $133.11 | $132.32 | $132.37 | $129.59 | 785,618 |
2020-01-21 | $131.17 | $132.21 | $131.00 | $132.06 | $129.28 | 589,456 |
2020-01-17 | $130.86 | $131.43 | $130.70 | $131.38 | $128.62 | 641,559 |
2020-01-16 | $130.08 | $130.65 | $129.90 | $130.62 | $127.87 | 480,857 |
2020-01-15 | $128.62 | $129.87 | $128.58 | $129.59 | $126.86 | 648,152 |
2020-01-14 | $128.75 | $128.76 | $128.26 | $128.50 | $125.80 | 658,036 |
2020-01-13 | $127.81 | $128.75 | $127.81 | $128.75 | $126.04 | 483,419 |
2020-01-10 | $127.94 | $128.05 | $127.43 | $127.56 | $124.88 | 600,495 |
2020-01-09 | $127.17 | $127.75 | $127.16 | $127.56 | $124.88 | 1,265,761 |
2020-01-08 | $125.84 | $126.96 | $125.84 | $126.46 | $123.80 | 737,425 |
2020-01-07 | $125.91 | $126.21 | $125.64 | $125.79 | $123.14 | 480,118 |
2020-01-06 | $125.28 | $126.13 | $125.28 | $126.10 | $123.45 | 637,491 |
2020-01-03 | $124.98 | $126.33 | $124.87 | $125.96 | $123.31 | 661,673 |
2020-01-02 | $126.20 | $126.37 | $125.33 | $125.98 | $123.33 | 777,618 |
2019-12-31 | $125.01 | $125.69 | $124.91 | $125.56 | $122.92 | 541,246 |
2019-12-30 | $125.81 | $125.91 | $124.92 | $125.29 | $122.66 | 258,794 |
2019-12-27 | $125.90 | $126.00 | $125.55 | $125.91 | $123.26 | 245,244 |
2019-12-26 | $125.38 | $125.72 | $125.36 | $125.72 | $123.08 | 245,970 |
2019-12-24 | $125.20 | $125.38 | $124.91 | $125.31 | $122.67 | 235,076 |
2019-12-23 | $125.87 | $126.00 | $125.07 | $125.11 | $122.48 | 635,911 |
2019-12-20 | $125.02 | $125.76 | $125.02 | $125.60 | $122.96 | 390,621 |
2019-12-19 | $123.91 | $124.70 | $123.91 | $124.69 | $122.07 | 415,179 |
2019-12-18 | $124.25 | $124.49 | $123.93 | $123.93 | $121.32 | 275,396 |
2019-12-17 | $124.43 | $124.60 | $123.98 | $123.98 | $121.37 | 698,108 |
2019-12-16 | $124.16 | $124.38 | $123.88 | $124.21 | $121.60 | 461,237 |
2019-12-13 | $123.26 | $124.11 | $123.11 | $124.05 | $120.95 | 762,289 |
2019-12-12 | $123.47 | $124.15 | $123.02 | $123.51 | $120.42 | 812,182 |
2019-12-11 | $123.43 | $123.50 | $122.94 | $123.40 | $120.32 | 307,866 |
2019-12-10 | $123.38 | $123.50 | $122.90 | $123.11 | $120.03 | 318,028 |
2019-12-09 | $123.71 | $123.81 | $123.27 | $123.31 | $120.23 | 339,764 |
2019-12-06 | $124.05 | $124.21 | $123.61 | $123.70 | $120.61 | 661,967 |
2019-12-05 | $123.40 | $123.40 | $122.80 | $123.40 | $120.32 | 466,699 |
2019-12-04 | $122.91 | $123.41 | $122.76 | $123.18 | $120.10 | 605,459 |
2019-12-03 | $121.51 | $122.62 | $121.50 | $122.61 | $119.55 | 930,306 |
2019-12-02 | $124.14 | $124.14 | $122.18 | $122.52 | $119.46 | 944,477 |
2019-11-29 | $124.32 | $124.53 | $123.89 | $123.97 | $120.87 | 203,091 |
2019-11-27 | $124.36 | $124.47 | $123.81 | $124.43 | $121.32 | 1,116,403 |
2019-11-26 | $123.18 | $124.06 | $123.09 | $123.98 | $120.88 | 611,632 |
2019-11-25 | $122.67 | $123.11 | $122.31 | $123.02 | $119.95 | 385,096 |
2019-11-22 | $122.36 | $122.36 | $121.70 | $122.17 | $119.12 | 561,534 |
2019-11-21 | $122.78 | $122.78 | $121.91 | $122.07 | $119.02 | 603,089 |
2019-11-20 | $123.06 | $123.46 | $122.19 | $122.87 | $119.80 | 753,266 |
2019-11-19 | $122.92 | $123.45 | $122.71 | $123.22 | $120.14 | 625,755 |
2019-11-18 | $122.21 | $122.62 | $121.99 | $122.45 | $119.39 | 614,287 |
2019-11-15 | $122.19 | $122.24 | $121.90 | $122.22 | $119.17 | 577,846 |
2019-11-14 | $121.55 | $121.77 | $121.16 | $121.71 | $118.67 | 678,807 |
2019-11-13 | $120.60 | $121.96 | $120.57 | $121.83 | $118.79 | 547,715 |
2019-11-12 | $120.77 | $121.33 | $120.58 | $120.90 | $117.88 | 638,941 |
2019-11-11 | $119.95 | $120.61 | $119.86 | $120.52 | $117.51 | 476,137 |
2019-11-08 | $119.75 | $120.45 | $119.72 | $120.44 | $117.43 | 1,004,249 |
2019-11-07 | $120.03 | $120.24 | $119.47 | $119.63 | $116.64 | 809,966 |
2019-11-06 | $119.12 | $119.50 | $118.95 | $119.49 | $116.50 | 870,558 |
2019-11-05 | $119.71 | $119.84 | $118.66 | $119.06 | $116.08 | 2,576,514 |
2019-11-04 | $121.09 | $121.31 | $119.63 | $119.78 | $116.79 | 815,542 |
2019-11-01 | $120.41 | $120.78 | $120.07 | $120.48 | $117.47 | 804,680 |
2019-10-31 | $120.47 | $120.58 | $119.48 | $120.02 | $117.02 | 683,527 |
2019-10-30 | $119.71 | $120.60 | $119.33 | $120.52 | $117.51 | 742,493 |
2019-10-29 | $119.57 | $120.23 | $119.52 | $119.66 | $116.67 | 510,837 |
2019-10-28 | $119.55 | $119.96 | $119.26 | $119.58 | $116.59 | 446,020 |
2019-10-25 | $118.47 | $119.35 | $118.17 | $119.02 | $116.05 | 355,256 |
2019-10-24 | $118.21 | $118.86 | $118.03 | $118.68 | $115.71 | 623,712 |
2019-10-23 | $117.17 | $117.65 | $116.88 | $117.35 | $114.42 | 998,137 |
2019-10-22 | $119.25 | $119.47 | $117.34 | $117.41 | $114.48 | 986,559 |
2019-10-21 | $118.74 | $118.92 | $118.30 | $118.85 | $115.88 | 1,496,179 |
2019-10-18 | $118.60 | $119.08 | $117.69 | $118.26 | $115.30 | 865,257 |
2019-10-17 | $119.16 | $119.57 | $118.74 | $118.93 | $115.96 | 653,604 |
2019-10-16 | $118.84 | $118.84 | $118.03 | $118.62 | $115.66 | 995,628 |
2019-10-15 | $118.96 | $119.66 | $118.96 | $119.30 | $116.32 | 669,187 |
2019-10-14 | $118.87 | $119.30 | $118.54 | $118.67 | $115.70 | 1,888,533 |
2019-10-11 | $119.15 | $119.91 | $118.84 | $118.88 | $115.91 | 1,491,067 |
2019-10-10 | $117.15 | $118.35 | $117.15 | $117.94 | $114.99 | 1,484,015 |
2019-10-09 | $117.03 | $117.93 | $116.93 | $117.52 | $114.58 | 1,085,601 |
2019-10-08 | $117.57 | $118.20 | $116.16 | $116.22 | $113.32 | 3,234,494 |
2019-10-07 | $118.70 | $119.21 | $118.28 | $118.40 | $115.44 | 1,733,022 |
2019-10-04 | $117.57 | $119.16 | $117.57 | $119.04 | $116.06 | 2,684,292 |
2019-10-03 | $115.78 | $117.17 | $114.88 | $117.14 | $114.21 | 2,659,469 |
2019-10-02 | $117.19 | $117.64 | $115.16 | $115.87 | $112.97 | 1,954,434 |
2019-10-01 | $119.46 | $119.81 | $117.95 | $117.97 | $115.02 | 6,123,551 |
2019-09-30 | $118.82 | $119.56 | $118.65 | $119.25 | $116.27 | 1,590,302 |
2019-09-27 | $120.06 | $120.13 | $117.72 | $118.53 | $115.57 | 1,421,298 |
2019-09-26 | $119.80 | $120.16 | $118.99 | $119.78 | $116.79 | 1,980,425 |
2019-09-25 | $119.12 | $119.79 | $118.18 | $119.54 | $116.55 | 2,054,587 |
2019-09-24 | $120.63 | $121.01 | $118.81 | $119.28 | $116.30 | 5,964,752 |
2019-09-23 | $120.16 | $120.78 | $120.11 | $120.52 | $117.09 | 517,895 |
2019-09-20 | $121.31 | $121.36 | $119.92 | $120.44 | $117.01 | 1,414,048 |
2019-09-19 | $120.94 | $121.57 | $120.82 | $120.90 | $117.46 | 642,856 |
2019-09-18 | $120.54 | $120.96 | $119.34 | $120.77 | $117.33 | 570,652 |
2019-09-17 | $119.63 | $120.65 | $119.63 | $120.62 | $117.19 | 1,169,698 |
2019-09-16 | $119.49 | $119.86 | $119.00 | $119.55 | $116.15 | 1,234,415 |
2019-09-13 | $120.88 | $120.88 | $119.97 | $120.10 | $116.68 | 2,500,960 |
2019-09-12 | $120.36 | $121.28 | $120.36 | $120.79 | $117.35 | 2,358,732 |
2019-09-11 | $119.40 | $119.74 | $118.99 | $119.68 | $116.28 | 2,791,742 |
2019-09-10 | $120.30 | $120.30 | $118.30 | $119.16 | $115.77 | 2,601,882 |
2019-09-09 | $123.47 | $123.48 | $120.50 | $120.95 | $117.51 | 1,430,518 |
2019-09-06 | $123.36 | $123.50 | $122.88 | $122.99 | $119.49 | 853,485 |
2019-09-05 | $122.82 | $123.37 | $122.58 | $123.03 | $119.53 | 757,900 |
2019-09-04 | $121.31 | $121.85 | $120.99 | $121.85 | $118.38 | 1,046,218 |
2019-09-03 | $120.37 | $120.75 | $119.92 | $120.41 | $116.98 | 717,399 |
2019-08-30 | $121.89 | $122.27 | $120.41 | $121.05 | $117.61 | 1,510,389 |
2019-08-29 | $121.01 | $121.54 | $120.37 | $121.23 | $117.78 | 594,685 |
2019-08-28 | $119.03 | $119.93 | $118.40 | $119.81 | $116.40 | 1,070,249 |
2019-08-27 | $119.87 | $120.21 | $118.85 | $119.26 | $115.87 | 594,268 |
2019-08-26 | $118.65 | $119.16 | $118.04 | $119.16 | $115.77 | 566,185 |
2019-08-23 | $120.18 | $121.15 | $117.13 | $117.64 | $114.29 | 1,497,243 |
2019-08-22 | $121.20 | $121.38 | $119.75 | $120.72 | $117.29 | 444,643 |
2019-08-21 | $120.58 | $121.00 | $120.41 | $120.85 | $117.41 | 464,603 |
2019-08-20 | $120.20 | $120.70 | $119.68 | $119.75 | $116.34 | 579,178 |
2019-08-19 | $120.69 | $120.72 | $119.94 | $120.39 | $116.96 | 660,319 |
2019-08-16 | $118.34 | $119.47 | $118.19 | $119.25 | $115.86 | 1,249,533 |
2019-08-15 | $117.28 | $118.00 | $116.80 | $117.62 | $114.27 | 1,048,962 |
2019-08-14 | $118.91 | $119.31 | $117.04 | $117.12 | $113.79 | 1,030,362 |
2019-08-13 | $118.56 | $120.73 | $118.09 | $120.43 | $117.00 | 3,042,073 |
2019-08-12 | $119.61 | $119.73 | $118.16 | $118.67 | $115.29 | 668,744 |
2019-08-09 | $120.10 | $120.69 | $119.25 | $120.15 | $116.73 | 599,974 |
2019-08-08 | $118.66 | $120.57 | $118.66 | $120.53 | $117.10 | 1,761,356 |
2019-08-07 | $116.41 | $118.42 | $115.50 | $118.07 | $114.71 | 1,580,795 |
2019-08-06 | $116.60 | $117.92 | $116.42 | $117.72 | $114.37 | 1,933,031 |
2019-08-05 | $117.32 | $117.70 | $114.69 | $115.63 | $112.34 | 1,337,449 |
2019-08-02 | $120.05 | $120.12 | $118.65 | $119.30 | $115.91 | 1,827,941 |
2019-08-01 | $120.89 | $122.64 | $120.14 | $120.55 | $117.12 | 3,194,936 |
2019-07-31 | $122.63 | $122.70 | $119.63 | $120.73 | $117.30 | 826,450 |
2019-07-30 | $122.47 | $123.23 | $122.38 | $122.60 | $119.11 | 1,639,226 |
2019-07-29 | $123.10 | $123.11 | $122.41 | $122.85 | $119.35 | 2,307,264 |
2019-07-26 | $122.54 | $123.12 | $122.53 | $123.04 | $119.54 | 1,879,282 |
2019-07-25 | $122.16 | $122.53 | $121.79 | $122.22 | $118.74 | 762,228 |
2019-07-24 | $122.15 | $122.66 | $121.68 | $122.66 | $119.17 | 786,990 |
2019-07-23 | $122.48 | $122.77 | $121.45 | $122.29 | $118.81 | 608,208 |
2019-07-22 | $121.75 | $122.34 | $121.61 | $122.03 | $118.56 | 666,354 |
2019-07-19 | $122.99 | $123.00 | $121.41 | $121.45 | $117.99 | 1,003,449 |
2019-07-18 | $121.50 | $122.53 | $121.39 | $122.45 | $118.97 | 938,452 |
2019-07-17 | $122.28 | $122.53 | $121.70 | $121.70 | $118.24 | 2,444,582 |
2019-07-16 | $122.76 | $122.84 | $122.07 | $122.20 | $118.72 | 619,686 |
2019-07-15 | $122.64 | $122.84 | $122.46 | $122.74 | $119.25 | 538,327 |
2019-07-12 | $122.25 | $122.49 | $121.59 | $122.48 | $119.00 | 907,836 |
2019-07-11 | $121.99 | $122.18 | $121.53 | $122.07 | $118.60 | 1,052,185 |
2019-07-10 | $121.81 | $122.30 | $121.63 | $121.84 | $118.37 | 611,564 |
2019-07-09 | $120.35 | $121.33 | $120.35 | $121.21 | $117.76 | 991,016 |
2019-07-08 | $121.02 | $121.04 | $120.59 | $120.83 | $117.39 | 601,938 |
2019-07-05 | $121.32 | $121.52 | $120.28 | $121.43 | $117.98 | 1,559,982 |
2019-07-03 | $120.80 | $121.88 | $120.80 | $121.88 | $118.41 | 828,986 |
2019-07-02 | $119.90 | $120.65 | $119.77 | $120.65 | $117.22 | 1,235,179 |
2019-07-01 | $119.86 | $120.48 | $119.24 | $119.84 | $116.43 | 1,390,960 |
2019-06-28 | $118.54 | $118.71 | $117.99 | $118.60 | $115.23 | 528,153 |
2019-06-27 | $118.14 | $118.25 | $117.80 | $118.10 | $114.74 | 671,768 |
2019-06-26 | $118.77 | $118.90 | $117.65 | $117.70 | $114.35 | 719,287 |
2019-06-25 | $119.61 | $119.86 | $118.26 | $118.34 | $114.97 | 976,894 |
2019-06-24 | $119.89 | $120.33 | $119.57 | $119.72 | $116.31 | 749,556 |
2019-06-21 | $120.30 | $120.50 | $119.67 | $119.75 | $116.34 | 473,193 |
2019-06-20 | $120.25 | $120.74 | $119.47 | $120.45 | $117.02 | 1,027,187 |
2019-06-19 | $118.57 | $119.43 | $118.12 | $119.23 | $115.84 | 816,942 |
2019-06-18 | $118.30 | $118.78 | $118.12 | $118.38 | $115.01 | 1,027,242 |
2019-06-17 | $117.77 | $117.80 | $117.25 | $117.49 | $114.15 | 849,361 |
2019-06-14 | $118.00 | $118.33 | $117.74 | $118.03 | $114.23 | 312,355 |
2019-06-13 | $118.50 | $118.55 | $117.81 | $118.26 | $114.45 | 626,697 |
2019-06-12 | $117.60 | $118.13 | $117.59 | $118.06 | $114.26 | 693,508 |
2019-06-11 | $118.95 | $119.08 | $117.16 | $117.73 | $113.94 | 646,769 |
2019-06-10 | $118.31 | $118.87 | $118.17 | $118.17 | $114.37 | 1,636,190 |
2019-06-07 | $116.90 | $118.44 | $116.90 | $117.92 | $114.13 | 1,141,204 |
2019-06-06 | $115.69 | $116.74 | $115.47 | $116.41 | $112.66 | 1,091,208 |
2019-06-05 | $114.48 | $115.54 | $114.09 | $115.51 | $111.79 | 2,331,225 |
2019-06-04 | $112.28 | $113.60 | $111.94 | $113.60 | $109.94 | 757,856 |
2019-06-03 | $112.10 | $112.75 | $110.75 | $111.43 | $107.84 | 1,166,622 |
2019-05-31 | $112.00 | $112.76 | $111.72 | $112.19 | $108.58 | 1,119,355 |
2019-05-30 | $112.90 | $113.20 | $112.26 | $113.04 | $109.40 | 1,111,140 |
2019-05-29 | $112.36 | $112.60 | $111.67 | $112.18 | $108.57 | 3,204,371 |
2019-05-28 | $114.01 | $114.71 | $112.90 | $112.90 | $109.27 | 2,186,201 |
2019-05-24 | $113.97 | $114.31 | $113.60 | $113.84 | $110.18 | 484,769 |
2019-05-23 | $113.69 | $114.00 | $113.05 | $113.67 | $110.01 | 710,669 |
2019-05-22 | $113.73 | $114.55 | $113.73 | $114.45 | $110.77 | 380,386 |
2019-05-21 | $113.95 | $114.43 | $113.89 | $114.08 | $110.41 | 766,063 |
2019-05-20 | $113.12 | $113.83 | $113.08 | $113.43 | $109.78 | 536,782 |
2019-05-17 | $113.41 | $114.57 | $113.41 | $113.81 | $110.15 | 753,076 |
2019-05-16 | $113.11 | $114.69 | $113.11 | $114.13 | $110.46 | 496,422 |
2019-05-15 | $111.91 | $113.18 | $111.79 | $112.88 | $109.25 | 646,509 |
2019-05-14 | $112.16 | $113.05 | $112.04 | $112.40 | $108.78 | 669,025 |
2019-05-13 | $111.62 | $112.36 | $111.32 | $111.82 | $108.22 | 1,062,313 |
2019-05-10 | $112.31 | $113.78 | $111.35 | $113.56 | $109.91 | 1,013,746 |
2019-05-09 | $111.58 | $112.82 | $111.47 | $112.60 | $108.98 | 843,210 |
2019-05-08 | $112.68 | $113.40 | $112.32 | $112.77 | $109.14 | 1,069,510 |
2019-05-07 | $113.64 | $113.97 | $112.10 | $112.84 | $109.21 | 896,909 |
2019-05-06 | $112.92 | $114.64 | $112.82 | $114.52 | $110.83 | 581,164 |
2019-05-03 | $114.31 | $114.68 | $114.05 | $114.59 | $110.90 | 478,891 |
2019-05-02 | $113.68 | $114.17 | $113.04 | $113.78 | $110.12 | 830,889 |
2019-05-01 | $114.85 | $114.90 | $113.77 | $113.83 | $110.17 | 1,899,923 |
2019-04-30 | $114.04 | $114.86 | $113.82 | $114.71 | $111.02 | 855,432 |
2019-04-29 | $114.12 | $114.22 | $113.85 | $113.98 | $110.31 | 420,434 |
2019-04-26 | $113.43 | $114.18 | $113.27 | $114.17 | $110.50 | 562,387 |
2019-04-25 | $112.76 | $113.44 | $112.36 | $113.27 | $109.63 | 646,686 |
2019-04-24 | $112.54 | $113.01 | $112.48 | $112.73 | $109.10 | 561,345 |
2019-04-23 | $111.73 | $112.65 | $111.54 | $112.54 | $108.92 | 582,390 |
2019-04-22 | $111.41 | $111.88 | $111.31 | $111.65 | $108.06 | 433,895 |
2019-04-18 | $111.46 | $111.75 | $110.73 | $111.65 | $108.06 | 848,670 |
2019-04-17 | $112.68 | $112.70 | $111.16 | $111.41 | $107.82 | 623,322 |
2019-04-16 | $113.52 | $113.60 | $112.07 | $112.36 | $108.74 | 639,904 |
2019-04-15 | $112.85 | $113.10 | $112.73 | $113.07 | $109.43 | 484,506 |
2019-04-12 | $112.92 | $113.02 | $112.66 | $112.79 | $109.16 | 716,553 |
2019-04-11 | $112.86 | $112.91 | $112.07 | $112.42 | $108.80 | 1,024,302 |
2019-04-10 | $112.60 | $112.88 | $112.40 | $112.75 | $109.12 | 576,981 |
2019-04-09 | $112.35 | $112.50 | $112.01 | $112.42 | $108.80 | 1,511,522 |
2019-04-08 | $112.34 | $112.64 | $111.90 | $112.60 | $108.98 | 795,843 |
2019-04-05 | $112.31 | $112.66 | $112.23 | $112.53 | $108.91 | 779,678 |
2019-04-04 | $112.36 | $112.47 | $111.55 | $112.06 | $108.45 | 924,770 |
2019-04-03 | $112.73 | $112.75 | $112.12 | $112.31 | $108.70 | 873,898 |
2019-04-02 | $112.49 | $112.75 | $112.10 | $112.36 | $108.74 | 972,474 |
2019-04-01 | $112.87 | $112.98 | $112.26 | $112.57 | $108.95 | 1,210,726 |
2019-03-29 | $111.96 | $112.23 | $111.50 | $112.18 | $108.57 | 1,154,958 |
2019-03-28 | $111.38 | $111.69 | $110.95 | $111.45 | $107.86 | 827,590 |
2019-03-27 | $111.83 | $111.96 | $110.60 | $111.21 | $107.63 | 1,059,890 |
2019-03-26 | $111.53 | $112.12 | $111.28 | $111.76 | $108.16 | 1,144,197 |
2019-03-25 | $110.65 | $111.34 | $110.51 | $111.03 | $107.46 | 935,907 |
2019-03-22 | $111.67 | $112.18 | $110.87 | $110.91 | $107.34 | 1,470,490 |
2019-03-21 | $110.62 | $112.32 | $110.57 | $112.18 | $108.57 | 925,386 |
2019-03-20 | $111.24 | $111.68 | $110.53 | $110.98 | $107.41 | 843,127 |
2019-03-19 | $111.86 | $112.24 | $111.40 | $111.80 | $107.74 | 746,756 |
2019-03-18 | $111.56 | $111.76 | $111.12 | $111.56 | $107.51 | 941,841 |
2019-03-15 | $111.07 | $111.82 | $110.98 | $111.53 | $107.48 | 742,440 |
2019-03-14 | $110.93 | $111.12 | $110.55 | $110.91 | $106.89 | 513,142 |
2019-03-13 | $110.58 | $111.29 | $110.45 | $110.89 | $106.87 | 963,901 |
2019-03-12 | $109.99 | $110.49 | $109.91 | $110.26 | $106.26 | 2,136,068 |
2019-03-11 | $108.66 | $109.83 | $108.66 | $109.81 | $105.83 | 753,054 |
2019-03-08 | $107.99 | $108.45 | $107.62 | $108.39 | $104.46 | 1,322,820 |
2019-03-07 | $109.15 | $109.32 | $108.39 | $108.70 | $104.76 | 1,963,100 |
2019-03-06 | $110.01 | $110.07 | $109.16 | $109.36 | $105.39 | 952,703 |
2019-03-05 | $110.06 | $110.18 | $109.74 | $109.97 | $105.98 | 927,218 |
2019-03-04 | $111.23 | $111.31 | $109.12 | $110.02 | $106.03 | 1,646,038 |
2019-03-01 | $110.98 | $110.99 | $110.28 | $110.87 | $106.85 | 1,077,002 |
2019-02-28 | $109.96 | $110.68 | $109.88 | $110.32 | $106.32 | 1,037,093 |
2019-02-27 | $109.95 | $110.17 | $109.57 | $110.04 | $106.05 | 760,280 |
2019-02-26 | $110.15 | $110.58 | $109.99 | $110.28 | $106.28 | 938,132 |
2019-02-25 | $110.98 | $111.21 | $110.21 | $110.28 | $106.28 | 1,683,736 |
2019-02-22 | $109.93 | $110.56 | $109.79 | $110.49 | $106.48 | 724,808 |
2019-02-21 | $109.22 | $109.82 | $109.01 | $109.71 | $105.73 | 859,949 |
2019-02-20 | $109.54 | $109.80 | $109.06 | $109.50 | $105.53 | 835,604 |
2019-02-19 | $109.25 | $109.87 | $109.25 | $109.54 | $105.57 | 782,824 |
2019-02-15 | $108.92 | $109.48 | $108.92 | $109.46 | $105.49 | 988,614 |
2019-02-14 | $108.00 | $108.77 | $107.89 | $108.32 | $104.39 | 696,174 |
2019-02-13 | $108.65 | $108.78 | $108.17 | $108.45 | $104.52 | 1,002,072 |
2019-02-12 | $107.89 | $108.57 | $107.61 | $108.40 | $104.47 | 1,922,600 |
2019-02-11 | $107.54 | $107.68 | $107.02 | $107.28 | $103.39 | 827,505 |
2019-02-08 | $106.22 | $107.28 | $106.22 | $107.28 | $103.39 | 1,154,706 |
2019-02-07 | $106.66 | $107.09 | $106.08 | $106.87 | $102.99 | 1,400,165 |
2019-02-06 | $107.15 | $107.41 | $106.81 | $107.35 | $103.46 | 1,010,522 |
2019-02-05 | $107.28 | $107.57 | $107.07 | $107.27 | $103.38 | 1,113,039 |
2019-02-04 | $106.79 | $107.10 | $106.21 | $107.10 | $103.21 | 812,027 |
2019-02-01 | $106.85 | $107.13 | $106.54 | $106.90 | $103.02 | 1,142,006 |
2019-01-31 | $105.54 | $106.90 | $105.51 | $106.70 | $102.83 | 1,346,078 |
2019-01-30 | $104.56 | $105.98 | $104.37 | $105.73 | $101.89 | 1,165,649 |
2019-01-29 | $103.99 | $104.01 | $103.04 | $103.56 | $99.80 | 573,593 |
2019-01-28 | $104.06 | $104.42 | $103.35 | $103.99 | $100.22 | 869,566 |
2019-01-25 | $105.19 | $105.48 | $104.84 | $105.04 | $101.23 | 1,231,973 |
2019-01-24 | $104.65 | $104.96 | $103.77 | $104.36 | $100.57 | 1,091,187 |
2019-01-23 | $104.90 | $105.34 | $103.62 | $104.67 | $100.87 | 1,165,944 |
2019-01-22 | $104.88 | $105.13 | $103.52 | $104.35 | $100.56 | 1,658,754 |
2019-01-18 | $105.30 | $105.78 | $104.65 | $105.51 | $101.68 | 1,354,623 |
2019-01-17 | $103.25 | $104.81 | $103.22 | $104.41 | $100.62 | 1,183,520 |
2019-01-16 | $103.82 | $104.31 | $103.60 | $103.62 | $99.86 | 1,991,136 |
2019-01-15 | $102.53 | $103.90 | $102.47 | $103.78 | $100.02 | 5,383,512 |
2019-01-14 | $102.15 | $102.68 | $102.04 | $102.17 | $98.46 | 972,792 |
2019-01-11 | $102.45 | $103.07 | $102.39 | $103.07 | $99.33 | 1,032,613 |
2019-01-10 | $102.21 | $103.07 | $101.60 | $103.00 | $99.26 | 1,530,480 |
2019-01-09 | $102.54 | $103.27 | $102.35 | $102.86 | $99.13 | 1,356,852 |
2019-01-08 | $101.88 | $102.46 | $100.89 | $102.26 | $98.55 | 1,273,582 |
2019-01-07 | $100.17 | $101.65 | $100.01 | $101.01 | $97.35 | 1,426,912 |
2019-01-04 | $98.16 | $100.51 | $97.96 | $100.05 | $96.42 | 1,742,758 |
2019-01-03 | $98.95 | $98.95 | $96.63 | $96.81 | $93.30 | 2,204,443 |
2019-01-02 | $98.50 | $100.00 | $98.28 | $99.56 | $95.95 | 2,288,341 |
2018-12-31 | $99.55 | $100.27 | $99.07 | $100.23 | $96.59 | 2,068,255 |
2018-12-28 | $99.74 | $100.33 | $98.17 | $98.90 | $95.31 | 2,650,695 |
2018-12-27 | $96.39 | $98.93 | $95.14 | $98.93 | $95.34 | 2,833,384 |
2018-12-26 | $93.20 | $97.98 | $93.10 | $97.98 | $94.43 | 3,268,082 |
2018-12-24 | $94.63 | $95.20 | $92.80 | $92.80 | $89.43 | 2,311,582 |
2018-12-21 | $97.88 | $98.87 | $95.01 | $95.37 | $91.91 | 3,945,328 |
2018-12-20 | $98.96 | $99.32 | $96.19 | $97.40 | $93.87 | 5,691,361 |
2018-12-19 | $100.69 | $102.49 | $98.48 | $99.33 | $95.73 | 2,151,378 |
2018-12-18 | $101.24 | $101.50 | $99.77 | $100.61 | $96.96 | 2,321,842 |
2018-12-17 | $102.45 | $102.77 | $99.84 | $100.50 | $96.85 | 2,484,537 |
2018-12-14 | $104.65 | $105.08 | $103.15 | $103.49 | $99.34 | 1,459,097 |
2018-12-13 | $106.15 | $106.70 | $105.15 | $105.90 | $101.66 | 1,288,419 |
2018-12-12 | $106.43 | $107.10 | $105.71 | $105.72 | $101.49 | 1,710,565 |
2018-12-11 | $106.66 | $106.66 | $104.32 | $105.07 | $100.86 | 1,537,821 |
2018-12-10 | $103.87 | $105.31 | $102.61 | $104.89 | $100.69 | 1,633,563 |
2018-12-07 | $107.00 | $107.30 | $103.69 | $104.12 | $99.95 | 1,593,929 |
2018-12-06 | $104.56 | $107.24 | $103.90 | $107.24 | $102.94 | 2,640,138 |
2018-12-04 | $109.72 | $110.15 | $106.71 | $106.88 | $102.60 | 1,574,268 |
2018-12-03 | $111.59 | $111.59 | $109.34 | $110.17 | $105.76 | 1,524,449 |
2018-11-30 | $107.59 | $108.87 | $107.20 | $108.79 | $104.43 | 1,657,136 |
2018-11-29 | $107.74 | $108.26 | $106.70 | $107.58 | $103.27 | 2,390,869 |
2018-11-28 | $105.29 | $108.04 | $104.95 | $108.04 | $103.71 | 1,957,947 |
2018-11-27 | $103.67 | $104.48 | $103.11 | $104.45 | $100.27 | 1,476,590 |
2018-11-26 | $103.07 | $104.22 | $102.89 | $104.13 | $99.96 | 1,093,680 |
2018-11-23 | $101.70 | $102.63 | $101.50 | $101.86 | $97.78 | 452,657 |
2018-11-21 | $103.37 | $103.75 | $102.45 | $102.58 | $98.47 | 1,226,488 |
2018-11-20 | $101.16 | $103.37 | $100.70 | $102.16 | $98.07 | 2,403,697 |
2018-11-19 | $107.19 | $107.25 | $103.54 | $103.97 | $99.81 | 1,843,056 |
2018-11-16 | $106.56 | $108.05 | $106.56 | $107.49 | $103.18 | 1,039,895 |
2018-11-15 | $106.14 | $108.41 | $105.14 | $108.12 | $103.79 | 1,894,735 |
2018-11-14 | $108.56 | $108.92 | $105.81 | $106.57 | $102.30 | 2,131,888 |
2018-11-13 | $108.08 | $109.15 | $107.21 | $107.60 | $103.29 | 1,553,519 |
2018-11-12 | $110.43 | $110.67 | $107.58 | $107.79 | $103.47 | 1,813,145 |
2018-11-09 | $111.61 | $111.92 | $109.95 | $110.76 | $106.32 | 1,475,993 |
2018-11-08 | $112.62 | $112.72 | $111.75 | $112.31 | $107.81 | 1,905,673 |
2018-11-07 | $110.32 | $112.61 | $110.20 | $112.52 | $108.01 | 1,705,529 |
2018-11-06 | $108.74 | $109.59 | $108.45 | $109.27 | $104.89 | 1,706,761 |
2018-11-05 | $108.40 | $109.23 | $107.52 | $109.00 | $104.63 | 2,930,242 |
2018-11-02 | $109.30 | $110.50 | $107.65 | $108.39 | $104.05 | 2,011,364 |
2018-11-01 | $107.67 | $109.20 | $106.85 | $109.14 | $104.77 | 1,917,242 |
2018-10-31 | $106.54 | $108.58 | $106.54 | $107.27 | $102.97 | 2,562,448 |
2018-10-30 | $103.03 | $105.14 | $102.69 | $105.08 | $100.87 | 1,915,354 |
2018-10-29 | $106.64 | $107.13 | $101.52 | $103.41 | $99.27 | 1,675,938 |
2018-10-26 | $104.91 | $106.55 | $103.46 | $104.86 | $100.66 | 2,399,801 |
2018-10-25 | $105.29 | $107.85 | $104.83 | $107.23 | $102.93 | 1,529,630 |
2018-10-24 | $108.56 | $108.58 | $104.07 | $104.26 | $100.08 | 1,188,608 |
2018-10-23 | $107.18 | $108.97 | $106.05 | $108.36 | $104.02 | 2,105,810 |
2018-10-22 | $109.50 | $110.03 | $108.53 | $109.49 | $105.10 | 1,208,761 |
2018-10-19 | $110.64 | $111.25 | $108.93 | $109.13 | $104.76 | 1,340,788 |
2018-10-18 | $112.13 | $112.59 | $109.76 | $110.36 | $105.94 | 1,253,762 |
2018-10-17 | $112.85 | $113.37 | $111.41 | $112.62 | $108.11 | 1,948,464 |
2018-10-16 | $110.50 | $112.80 | $110.47 | $112.65 | $108.14 | 3,786,330 |
2018-10-15 | $110.64 | $110.78 | $109.26 | $109.41 | $105.03 | 983,402 |
2018-10-12 | $110.77 | $111.29 | $108.98 | $110.80 | $106.36 | 1,956,102 |
2018-10-11 | $109.54 | $111.12 | $107.17 | $108.06 | $103.73 | 3,525,387 |
2018-10-10 | $114.89 | $114.91 | $110.01 | $110.17 | $105.76 | 3,019,000 |
2018-10-09 | $115.04 | $116.10 | $114.94 | $115.34 | $110.72 | 715,493 |
2018-10-08 | $115.99 | $116.29 | $113.93 | $115.31 | $110.69 | 753,713 |
2018-10-05 | $117.48 | $117.96 | $115.34 | $116.39 | $111.73 | 3,572,927 |
2018-10-04 | $119.20 | $119.25 | $116.77 | $117.58 | $112.87 | 1,232,449 |
2018-10-03 | $119.98 | $120.00 | $119.28 | $119.48 | $114.69 | 1,106,937 |
2018-10-02 | $119.65 | $119.76 | $118.93 | $119.09 | $114.32 | 2,931,518 |
2018-10-01 | $119.78 | $120.05 | $119.25 | $119.62 | $114.83 | 1,151,573 |
2018-09-28 | $118.62 | $119.49 | $118.60 | $119.00 | $114.23 | 1,740,303 |
2018-09-27 | $119.05 | $119.20 | $118.70 | $118.84 | $114.08 | 474,238 |
2018-09-26 | $118.94 | $119.51 | $118.33 | $118.51 | $113.76 | 552,221 |
2018-09-25 | $118.91 | $119.09 | $118.56 | $118.96 | $113.94 | 576,194 |
2018-09-24 | $118.18 | $118.67 | $117.47 | $118.56 | $113.56 | 735,449 |
2018-09-21 | $118.92 | $119.06 | $118.18 | $118.33 | $113.34 | 530,511 |
2018-09-20 | $118.40 | $118.60 | $117.89 | $118.45 | $113.45 | 766,284 |
2018-09-19 | $118.13 | $118.48 | $117.46 | $117.67 | $112.70 | 455,370 |
2018-09-18 | $117.17 | $118.48 | $117.08 | $118.16 | $113.17 | 522,138 |
2018-09-17 | $118.45 | $118.46 | $116.76 | $116.91 | $111.98 | 705,885 |
2018-09-14 | $118.50 | $118.78 | $117.92 | $118.33 | $113.34 | 543,514 |
2018-09-13 | $118.17 | $118.52 | $117.79 | $118.13 | $113.15 | 815,167 |
2018-09-12 | $117.42 | $117.58 | $116.33 | $117.46 | $112.50 | 1,999,167 |
2018-09-11 | $116.39 | $117.47 | $116.11 | $117.30 | $112.35 | 638,077 |
2018-09-10 | $117.07 | $117.07 | $116.33 | $116.68 | $111.76 | 542,823 |
2018-09-07 | $116.21 | $117.12 | $115.75 | $116.27 | $111.36 | 571,553 |
2018-09-06 | $116.87 | $117.27 | $115.98 | $116.61 | $111.69 | 945,230 |
2018-09-05 | $118.48 | $118.50 | $116.27 | $116.54 | $111.62 | 788,080 |
2018-09-04 | $118.07 | $118.66 | $117.66 | $118.57 | $113.57 | 923,490 |
2018-08-31 | $117.90 | $118.37 | $117.75 | $118.18 | $113.19 | 440,212 |
2018-08-30 | $118.17 | $118.57 | $117.63 | $117.94 | $112.96 | 1,033,178 |
2018-08-29 | $117.80 | $118.61 | $117.62 | $118.52 | $113.52 | 786,282 |
2018-08-28 | $117.75 | $117.87 | $117.13 | $117.50 | $112.54 | 1,731,641 |
2018-08-27 | $117.16 | $117.46 | $116.86 | $117.35 | $112.40 | 578,405 |
2018-08-24 | $115.52 | $116.46 | $115.50 | $116.40 | $111.49 | 562,134 |
2018-08-23 | $114.95 | $115.62 | $114.73 | $115.12 | $110.26 | 485,343 |
2018-08-22 | $114.28 | $115.20 | $114.28 | $114.98 | $110.13 | 376,761 |
2018-08-21 | $114.32 | $114.97 | $114.01 | $114.49 | $109.66 | 613,674 |
2018-08-20 | $113.80 | $114.33 | $113.43 | $114.12 | $109.30 | 1,707,994 |
2018-08-17 | $113.35 | $113.73 | $112.77 | $113.52 | $108.73 | 883,188 |
2018-08-16 | $113.61 | $113.98 | $113.30 | $113.44 | $108.65 | 377,629 |
2018-08-15 | $113.50 | $113.60 | $111.96 | $112.60 | $107.85 | 750,412 |
2018-08-14 | $113.96 | $114.20 | $113.31 | $114.11 | $109.29 | 450,026 |
2018-08-13 | $114.07 | $114.56 | $113.29 | $113.31 | $108.53 | 613,777 |
2018-08-10 | $113.72 | $114.19 | $113.47 | $113.83 | $109.03 | 388,954 |
2018-08-09 | $114.47 | $114.80 | $114.28 | $114.40 | $109.57 | 324,976 |
2018-08-08 | $114.20 | $114.57 | $113.93 | $114.38 | $109.55 | 976,937 |
2018-08-07 | $114.06 | $114.49 | $113.91 | $114.18 | $109.36 | 771,322 |
2018-08-06 | $112.74 | $113.64 | $112.74 | $113.64 | $108.84 | 818,966 |
2018-08-03 | $113.22 | $113.37 | $112.51 | $113.05 | $108.28 | 477,217 |
2018-08-02 | $111.10 | $113.07 | $111.01 | $113.02 | $108.25 | 832,359 |
2018-08-01 | $111.92 | $112.43 | $111.36 | $111.86 | $107.14 | 936,126 |
2018-07-31 | $111.82 | $112.22 | $110.89 | $111.63 | $106.92 | 1,006,494 |
2018-07-30 | $113.24 | $113.27 | $110.82 | $111.22 | $106.53 | 1,866,174 |
2018-07-27 | $115.07 | $115.30 | $112.50 | $113.21 | $108.43 | 907,043 |
2018-07-26 | $115.00 | $115.33 | $114.46 | $114.94 | $110.09 | 479,718 |
2018-07-25 | $113.77 | $115.32 | $113.59 | $115.29 | $110.42 | 614,181 |
2018-07-24 | $114.60 | $114.81 | $113.34 | $113.77 | $108.97 | 588,102 |
2018-07-23 | $113.44 | $113.91 | $113.07 | $113.86 | $109.06 | 554,193 |
2018-07-20 | $113.74 | $114.09 | $113.57 | $113.65 | $108.85 | 647,539 |
2018-07-19 | $113.97 | $114.24 | $113.52 | $113.55 | $108.76 | 545,911 |
2018-07-18 | $114.13 | $114.43 | $113.75 | $114.33 | $109.51 | 761,649 |
2018-07-17 | $112.69 | $114.22 | $112.45 | $114.04 | $109.23 | 637,688 |
2018-07-16 | $113.58 | $113.74 | $113.26 | $113.43 | $108.64 | 616,012 |
2018-07-13 | $113.62 | $113.70 | $112.89 | $113.36 | $108.58 | 904,102 |
2018-07-12 | $112.65 | $113.56 | $112.59 | $113.53 | $108.74 | 1,018,444 |
2018-07-11 | $111.66 | $112.45 | $111.56 | $111.97 | $107.25 | 942,076 |
2018-07-10 | $112.76 | $112.91 | $112.23 | $112.56 | $107.81 | 2,905,133 |
2018-07-09 | $111.74 | $112.31 | $111.40 | $112.28 | $107.54 | 609,882 |
2018-07-06 | $110.03 | $111.17 | $109.61 | $111.01 | $106.33 | 635,641 |
2018-07-05 | $109.89 | $110.07 | $109.12 | $110.01 | $105.37 | 1,403,317 |
2018-07-03 | $110.58 | $110.89 | $109.15 | $109.27 | $104.66 | 797,357 |
2018-07-02 | $108.73 | $110.19 | $108.49 | $110.17 | $105.52 | 1,241,209 |
2018-06-29 | $110.17 | $110.77 | $109.68 | $109.70 | $105.07 | 1,470,662 |
2018-06-28 | $108.19 | $109.87 | $108.04 | $109.49 | $104.87 | 843,675 |
2018-06-27 | $110.20 | $110.91 | $108.26 | $108.27 | $103.70 | 984,100 |
2018-06-26 | $109.71 | $110.36 | $109.45 | $109.80 | $105.17 | 2,638,555 |
2018-06-25 | $111.51 | $111.51 | $108.83 | $109.63 | $104.68 | 1,298,291 |
2018-06-22 | $113.53 | $113.53 | $112.11 | $112.15 | $107.09 | 1,069,834 |
2018-06-21 | $114.26 | $114.39 | $112.81 | $112.97 | $107.87 | 506,307 |
2018-06-20 | $114.04 | $114.41 | $113.64 | $114.02 | $108.87 | 484,179 |
2018-06-19 | $112.98 | $113.45 | $112.11 | $113.40 | $108.28 | 727,677 |
2018-06-18 | $113.34 | $114.20 | $113.05 | $114.15 | $109.00 | 730,771 |
2018-06-15 | $113.74 | $114.24 | $113.34 | $114.03 | $108.88 | 658,424 |
2018-06-14 | $114.52 | $114.69 | $114.08 | $114.35 | $109.19 | 724,321 |
2018-06-13 | $114.26 | $114.60 | $113.82 | $113.87 | $108.73 | 1,425,363 |
2018-06-12 | $113.93 | $114.06 | $113.49 | $113.90 | $108.76 | 1,445,345 |
2018-06-11 | $113.82 | $114.02 | $113.53 | $113.58 | $108.45 | 499,203 |
2018-06-08 | $112.99 | $113.73 | $112.97 | $113.68 | $108.55 | 1,009,549 |
2018-06-07 | $114.52 | $114.56 | $112.69 | $113.30 | $108.18 | 1,020,602 |
2018-06-06 | $113.50 | $114.29 | $113.14 | $114.29 | $109.13 | 600,800 |
2018-06-05 | $112.86 | $113.20 | $112.60 | $113.20 | $108.09 | 891,225 |
2018-06-04 | $112.19 | $112.68 | $111.96 | $112.67 | $107.58 | 452,486 |
2018-06-01 | $111.09 | $111.87 | $110.95 | $111.87 | $106.82 | 700,155 |
2018-05-31 | $111.08 | $111.10 | $109.99 | $110.12 | $105.15 | 675,002 |
2018-05-30 | $110.62 | $111.41 | $110.43 | $111.23 | $106.21 | 550,997 |
2018-05-29 | $110.40 | $110.91 | $109.10 | $109.74 | $104.78 | 743,814 |
2018-05-25 | $111.27 | $111.46 | $110.92 | $111.15 | $106.13 | 680,305 |
2018-05-24 | $111.49 | $111.63 | $110.24 | $111.47 | $106.44 | 553,546 |
2018-05-23 | $110.50 | $111.53 | $110.00 | $111.53 | $106.49 | 728,014 |
2018-05-22 | $111.93 | $111.97 | $110.93 | $111.06 | $106.04 | 2,383,912 |
2018-05-21 | $111.36 | $111.88 | $111.11 | $111.50 | $106.47 | 624,839 |
2018-05-18 | $110.48 | $110.74 | $110.16 | $110.41 | $105.42 | 437,836 |
2018-05-17 | $110.75 | $111.14 | $110.08 | $110.59 | $105.60 | 607,159 |
2018-05-16 | $110.59 | $111.11 | $110.41 | $110.87 | $105.86 | 984,726 |
2018-05-15 | $110.62 | $110.62 | $109.92 | $110.41 | $105.42 | 4,503,784 |
2018-05-14 | $111.51 | $111.73 | $110.90 | $111.12 | $106.10 | 574,022 |
2018-05-11 | $111.11 | $111.42 | $110.74 | $111.10 | $106.08 | 533,062 |
2018-05-10 | $110.72 | $111.23 | $110.35 | $111.02 | $106.01 | 1,101,348 |
2018-05-09 | $109.15 | $110.38 | $108.84 | $110.26 | $105.28 | 615,195 |
2018-05-08 | $108.34 | $108.96 | $108.12 | $108.83 | $103.92 | 577,996 |
2018-05-07 | $108.02 | $108.76 | $107.82 | $108.37 | $103.48 | 781,500 |
2018-05-04 | $105.91 | $107.82 | $105.32 | $107.51 | $102.66 | 607,394 |
2018-05-03 | $105.88 | $106.75 | $104.40 | $106.39 | $101.59 | 1,214,376 |
2018-05-02 | $107.04 | $107.31 | $105.98 | $106.16 | $101.37 | 619,006 |
2018-05-01 | $106.44 | $107.11 | $105.66 | $107.11 | $102.27 | 868,908 |
2018-04-30 | $107.68 | $108.00 | $106.45 | $106.45 | $101.64 | 491,083 |
2018-04-27 | $108.14 | $108.26 | $106.72 | $107.24 | $102.40 | 550,766 |
2018-04-26 | $106.34 | $107.59 | $105.96 | $107.18 | $102.34 | 469,396 |
2018-04-25 | $105.63 | $105.77 | $103.94 | $105.48 | $100.72 | 610,380 |
2018-04-24 | $107.93 | $108.26 | $104.46 | $105.32 | $100.56 | 967,200 |
2018-04-23 | $107.91 | $108.20 | $106.70 | $107.26 | $102.42 | 511,498 |
2018-04-20 | $108.18 | $108.37 | $107.01 | $107.55 | $102.69 | 594,487 |
2018-04-19 | $108.29 | $108.47 | $107.71 | $108.26 | $103.37 | 557,736 |
2018-04-18 | $108.65 | $108.90 | $108.03 | $108.47 | $103.57 | 1,242,874 |
2018-04-17 | $107.56 | $108.52 | $107.24 | $108.22 | $103.33 | 5,679,832 |
2018-04-16 | $106.72 | $106.88 | $105.99 | $106.45 | $101.64 | 462,147 |
2018-04-13 | $107.55 | $107.58 | $105.18 | $105.72 | $100.95 | 825,282 |
2018-04-12 | $105.98 | $107.23 | $105.58 | $106.78 | $101.96 | 806,441 |
2018-04-11 | $105.15 | $106.12 | $104.93 | $105.12 | $100.37 | 582,848 |
2018-04-10 | $105.24 | $106.23 | $104.77 | $105.88 | $101.10 | 1,005,609 |
2018-04-09 | $103.76 | $105.46 | $103.41 | $103.55 | $98.87 | 776,111 |
2018-04-06 | $104.98 | $105.60 | $102.30 | $103.12 | $98.46 | 1,610,063 |
2018-04-05 | $105.88 | $106.45 | $105.32 | $105.89 | $101.11 | 1,173,370 |
2018-04-04 | $101.70 | $105.27 | $101.33 | $104.99 | $100.25 | 1,255,634 |
2018-04-03 | $103.17 | $104.05 | $102.27 | $103.79 | $99.10 | 4,003,377 |
2018-04-02 | $104.69 | $105.24 | $101.26 | $102.58 | $97.95 | 2,400,606 |
2018-03-29 | $104.87 | $106.94 | $104.30 | $105.92 | $101.14 | 518,341 |
2018-03-28 | $104.88 | $105.49 | $103.49 | $104.22 | $99.51 | 1,267,935 |
2018-03-27 | $108.36 | $108.69 | $104.02 | $104.86 | $100.12 | 1,838,719 |
2018-03-26 | $106.30 | $107.82 | $105.23 | $107.74 | $102.87 | 2,333,877 |
2018-03-23 | $107.10 | $107.10 | $104.17 | $104.20 | $99.49 | 2,312,281 |
2018-03-22 | $109.50 | $109.50 | $106.75 | $106.88 | $102.05 | 913,888 |
2018-03-21 | $111.32 | $112.13 | $110.77 | $110.77 | $105.50 | 521,125 |
2018-03-20 | $110.60 | $111.57 | $110.60 | $111.16 | $105.87 | 498,869 |
2018-03-19 | $111.30 | $111.30 | $109.40 | $110.32 | $105.07 | 790,597 |
2018-03-16 | $111.71 | $112.03 | $111.59 | $111.59 | $106.28 | 619,601 |
2018-03-15 | $111.61 | $112.08 | $111.03 | $111.46 | $106.15 | 475,752 |
2018-03-14 | $112.51 | $112.52 | $110.89 | $111.36 | $106.06 | 729,207 |
2018-03-13 | $113.48 | $113.58 | $111.64 | $111.96 | $106.63 | 1,301,550 |
2018-03-12 | $113.28 | $113.35 | $112.61 | $112.81 | $107.44 | 1,527,280 |
2018-03-09 | $111.52 | $112.93 | $111.31 | $112.88 | $107.51 | 705,807 |
2018-03-08 | $110.72 | $110.81 | $109.88 | $110.71 | $105.44 | 519,299 |
2018-03-07 | $108.97 | $110.49 | $108.65 | $110.23 | $104.98 | 720,149 |
2018-03-06 | $110.23 | $110.25 | $109.24 | $109.97 | $104.74 | 463,652 |
2018-03-05 | $107.79 | $109.97 | $107.35 | $109.65 | $104.43 | 504,680 |
2018-03-02 | $106.73 | $108.64 | $106.10 | $108.36 | $103.20 | 956,577 |
2018-03-01 | $110.12 | $110.42 | $107.18 | $108.01 | $102.87 | 1,366,439 |
2018-02-28 | $111.60 | $112.00 | $109.91 | $109.98 | $104.75 | 830,722 |
2018-02-27 | $112.20 | $112.62 | $111.02 | $111.03 | $105.75 | 998,362 |
2018-02-26 | $111.33 | $112.12 | $111.01 | $112.08 | $106.75 | 820,955 |
2018-02-23 | $109.75 | $110.78 | $109.36 | $110.78 | $105.51 | 519,022 |
2018-02-22 | $109.41 | $110.02 | $108.78 | $109.07 | $103.88 | 614,358 |
2018-02-21 | $109.85 | $110.90 | $108.86 | $108.89 | $103.71 | 858,777 |
2018-02-20 | $109.14 | $110.28 | $108.97 | $109.41 | $104.20 | 1,290,287 |
2018-02-16 | $109.42 | $110.38 | $109.20 | $109.43 | $104.22 | 825,741 |
2018-02-15 | $109.07 | $109.54 | $107.70 | $109.54 | $104.33 | 975,548 |
2018-02-14 | $105.71 | $108.28 | $105.44 | $108.20 | $103.05 | 1,317,325 |
2018-02-13 | $105.41 | $106.49 | $104.96 | $106.25 | $101.19 | 815,037 |
2018-02-12 | $105.13 | $106.52 | $104.32 | $105.79 | $100.75 | 1,440,217 |
2018-02-09 | $103.45 | $104.84 | $100.20 | $103.97 | $99.02 | 1,856,306 |
2018-02-08 | $106.48 | $106.98 | $101.89 | $101.94 | $97.09 | 1,300,163 |
2018-02-07 | $106.65 | $108.28 | $106.25 | $106.44 | $101.37 | 959,043 |
2018-02-06 | $101.04 | $107.08 | $100.68 | $106.80 | $101.72 | 2,300,710 |
2018-02-05 | $107.50 | $109.46 | $103.20 | $104.27 | $99.31 | 2,125,038 |
2018-02-02 | $110.76 | $110.90 | $108.89 | $108.93 | $103.75 | 905,054 |
2018-02-01 | $111.06 | $112.12 | $111.00 | $111.50 | $106.19 | 1,002,856 |
2018-01-31 | $111.98 | $112.16 | $111.11 | $111.61 | $106.30 | 1,012,297 |
2018-01-30 | $111.25 | $111.56 | $110.66 | $110.97 | $105.69 | 900,033 |
2018-01-29 | $113.42 | $113.60 | $112.57 | $112.70 | $107.34 | 1,237,498 |
2018-01-26 | $112.47 | $113.56 | $112.23 | $113.56 | $108.15 | 549,662 |
2018-01-25 | $112.31 | $112.40 | $111.56 | $111.98 | $106.65 | 668,072 |
2018-01-24 | $112.34 | $112.48 | $111.06 | $111.73 | $106.41 | 698,663 |
2018-01-23 | $111.95 | $112.20 | $111.61 | $111.98 | $106.65 | 701,898 |
2018-01-22 | $111.14 | $111.84 | $110.80 | $111.84 | $106.52 | 712,276 |
2018-01-19 | $110.93 | $111.16 | $110.65 | $111.16 | $105.87 | 1,018,099 |
2018-01-18 | $110.65 | $110.87 | $110.27 | $110.51 | $105.25 | 1,437,593 |
2018-01-17 | $109.51 | $110.70 | $109.00 | $110.63 | $105.36 | 949,140 |
2018-01-16 | $109.82 | $110.18 | $108.30 | $108.82 | $103.64 | 1,775,520 |
2018-01-12 | $108.40 | $109.08 | $108.21 | $109.06 | $103.87 | 512,111 |
2018-01-11 | $107.68 | $108.03 | $107.40 | $108.03 | $102.89 | 2,536,994 |
2018-01-10 | $107.10 | $107.39 | $106.56 | $107.30 | $102.19 | 1,212,335 |
2018-01-09 | $107.28 | $107.66 | $106.99 | $107.41 | $102.30 | 660,771 |
2018-01-08 | $106.88 | $107.15 | $106.46 | $107.01 | $101.92 | 1,006,467 |
2018-01-05 | $106.09 | $106.74 | $105.87 | $106.71 | $101.63 | 841,908 |
2018-01-04 | $105.59 | $106.04 | $105.57 | $105.86 | $100.82 | 973,240 |
2018-01-03 | $104.24 | $105.07 | $104.20 | $104.98 | $99.98 | 1,560,329 |
2018-01-02 | $103.86 | $103.94 | $103.46 | $103.94 | $98.99 | 930,739 |
2017-12-29 | $103.99 | $104.17 | $103.13 | $103.13 | $98.22 | 414,923 |
2017-12-28 | $103.81 | $103.81 | $103.58 | $103.71 | $98.77 | 326,677 |
2017-12-27 | $103.35 | $103.60 | $102.98 | $103.50 | $98.57 | 923,596 |
2017-12-26 | $103.34 | $103.34 | $102.97 | $103.23 | $98.32 | 220,347 |
2017-12-22 | $103.69 | $103.69 | $103.12 | $103.50 | $98.57 | 239,001 |
2017-12-21 | $104.12 | $104.12 | $103.47 | $103.52 | $98.59 | 289,209 |
2017-12-20 | $104.39 | $104.50 | $103.82 | $103.91 | $98.67 | 391,511 |
2017-12-19 | $104.55 | $104.55 | $103.80 | $103.93 | $98.69 | 357,965 |
2017-12-18 | $104.26 | $104.40 | $104.10 | $104.31 | $99.05 | 448,374 |
2017-12-15 | $103.08 | $103.68 | $102.74 | $103.50 | $98.28 | 329,719 |
2017-12-14 | $103.13 | $103.41 | $102.36 | $102.36 | $97.20 | 288,853 |
2017-12-13 | $103.26 | $103.51 | $102.84 | $102.88 | $97.69 | 494,687 |
2017-12-12 | $103.03 | $103.21 | $102.76 | $102.95 | $97.76 | 298,794 |
2017-12-11 | $102.89 | $102.91 | $102.55 | $102.87 | $97.68 | 424,327 |
2017-12-08 | $102.82 | $102.92 | $102.50 | $102.76 | $97.58 | 338,067 |
2017-12-07 | $101.56 | $102.38 | $101.40 | $102.17 | $97.02 | 315,077 |
2017-12-06 | $101.07 | $101.71 | $100.83 | $101.51 | $96.39 | 269,151 |
2017-12-05 | $101.84 | $102.29 | $101.13 | $101.28 | $96.17 | 506,261 |
2017-12-04 | $103.79 | $103.87 | $101.38 | $101.38 | $96.27 | 680,330 |
2017-12-01 | $103.43 | $103.43 | $100.91 | $102.67 | $97.49 | 918,244 |
2017-11-30 | $103.00 | $103.75 | $102.47 | $103.31 | $98.10 | 568,851 |
2017-11-29 | $103.10 | $103.22 | $101.90 | $102.32 | $97.16 | 570,416 |
2017-11-28 | $101.94 | $102.92 | $101.71 | $102.86 | $97.67 | 491,482 |
2017-11-27 | $101.82 | $101.87 | $101.47 | $101.62 | $96.50 | 322,293 |
2017-11-24 | $101.93 | $101.93 | $101.69 | $101.82 | $96.69 | 200,835 |
2017-11-22 | $102.12 | $102.12 | $101.58 | $101.63 | $96.51 | 414,798 |
2017-11-21 | $101.78 | $102.10 | $101.73 | $102.05 | $96.90 | 499,473 |
2017-11-20 | $101.07 | $101.41 | $100.94 | $101.29 | $96.18 | 404,160 |
2017-11-17 | $101.19 | $101.19 | $100.72 | $100.81 | $95.73 | 369,706 |
2017-11-16 | $100.90 | $101.41 | $100.74 | $101.18 | $96.08 | 782,010 |
2017-11-15 | $100.17 | $100.51 | $99.60 | $100.23 | $95.18 | 343,392 |
2017-11-14 | $100.44 | $100.61 | $100.05 | $100.57 | $95.50 | 365,649 |
2017-11-13 | $100.30 | $100.86 | $100.04 | $100.74 | $95.66 | 452,817 |
2017-11-10 | $100.31 | $100.60 | $100.23 | $100.49 | $95.42 | 502,926 |
2017-11-09 | $100.25 | $100.58 | $99.32 | $100.20 | $95.15 | 511,487 |
2017-11-08 | $101.03 | $101.16 | $100.60 | $100.97 | $95.88 | 319,623 |
2017-11-07 | $101.56 | $101.62 | $100.77 | $101.02 | $95.93 | 767,243 |
2017-11-06 | $101.20 | $101.40 | $101.05 | $101.31 | $96.20 | 638,199 |
2017-11-03 | $101.00 | $101.15 | $100.48 | $101.15 | $96.05 | 720,952 |
2017-11-02 | $100.40 | $100.71 | $99.90 | $100.66 | $95.58 | 327,851 |
2017-11-01 | $101.18 | $101.18 | $99.95 | $100.27 | $95.21 | 472,936 |
2017-10-31 | $100.71 | $100.80 | $100.40 | $100.50 | $95.43 | 438,035 |
2017-10-30 | $99.66 | $100.62 | $99.66 | $100.23 | $95.18 | 323,230 |
2017-10-27 | $99.66 | $100.62 | $99.66 | $100.51 | $95.44 | 321,489 |
2017-10-26 | $99.09 | $99.59 | $99.08 | $99.29 | $94.28 | 433,343 |
2017-10-25 | $99.68 | $99.68 | $98.40 | $99.11 | $94.11 | 555,069 |
2017-10-24 | $99.39 | $99.80 | $99.35 | $99.71 | $94.68 | 326,480 |
2017-10-23 | $99.70 | $99.70 | $99.05 | $99.14 | $94.14 | 414,446 |
2017-10-20 | $99.09 | $99.45 | $98.98 | $99.35 | $94.34 | 364,224 |
2017-10-19 | $97.91 | $98.36 | $97.34 | $98.33 | $93.37 | 267,953 |
2017-10-18 | $98.08 | $98.22 | $97.77 | $98.03 | $93.09 | 401,781 |
2017-10-17 | $97.92 | $97.92 | $97.68 | $97.78 | $92.85 | 363,269 |
2017-10-16 | $97.41 | $97.74 | $97.39 | $97.74 | $92.81 | 219,493 |
2017-10-13 | $97.26 | $97.31 | $96.78 | $97.20 | $92.30 | 421,552 |
2017-10-12 | $97.35 | $97.36 | $96.90 | $96.99 | $92.10 | 581,225 |
2017-10-11 | $97.28 | $97.28 | $96.86 | $97.28 | $92.37 | 489,091 |
2017-10-10 | $97.25 | $97.29 | $96.72 | $97.15 | $92.25 | 206,916 |
2017-10-09 | $97.30 | $97.30 | $96.75 | $96.97 | $92.08 | 347,798 |
2017-10-06 | $96.98 | $97.09 | $96.82 | $97.09 | $92.19 | 278,359 |
2017-10-05 | $96.79 | $97.00 | $96.45 | $96.99 | $92.10 | 252,697 |
2017-10-04 | $96.34 | $96.47 | $96.07 | $96.40 | $91.54 | 272,310 |
2017-10-03 | $96.44 | $96.45 | $96.11 | $96.37 | $91.51 | 489,120 |
2017-10-02 | $96.01 | $96.12 | $95.70 | $96.07 | $91.23 | 337,393 |
2017-09-29 | $95.29 | $95.72 | $95.09 | $95.68 | $90.86 | 256,097 |
2017-09-28 | $95.13 | $95.13 | $94.61 | $95.09 | $90.30 | 179,308 |
2017-09-27 | $94.50 | $95.27 | $94.30 | $94.99 | $90.20 | 633,238 |
2017-09-26 | $94.29 | $94.29 | $93.59 | $93.76 | $89.03 | 429,078 |
2017-09-25 | $94.73 | $94.73 | $93.58 | $94.00 | $89.01 | 251,589 |
2017-09-22 | $94.62 | $94.93 | $94.55 | $94.89 | $89.85 | 129,770 |
2017-09-21 | $95.25 | $95.25 | $94.55 | $94.85 | $89.81 | 321,812 |
2017-09-20 | $95.25 | $95.25 | $94.63 | $95.12 | $90.07 | 235,985 |
2017-09-19 | $95.11 | $95.28 | $94.81 | $95.14 | $90.09 | 266,390 |
2017-09-18 | $94.59 | $95.13 | $94.59 | $94.92 | $89.88 | 281,196 |
2017-09-15 | $93.84 | $94.29 | $93.67 | $94.29 | $89.28 | 172,511 |
2017-09-14 | $93.86 | $94.17 | $93.75 | $93.82 | $88.84 | 274,586 |
2017-09-13 | $93.70 | $94.01 | $93.59 | $93.95 | $88.96 | 182,788 |
2017-09-12 | $93.64 | $93.93 | $93.51 | $93.83 | $88.85 | 185,791 |
2017-09-11 | $92.98 | $93.42 | $92.98 | $93.38 | $88.42 | 203,251 |
2017-09-08 | $92.01 | $92.48 | $92.01 | $92.21 | $87.31 | 194,304 |
2017-09-07 | $92.85 | $92.85 | $91.98 | $92.17 | $87.28 | 221,062 |
2017-09-06 | $92.85 | $92.87 | $92.31 | $92.68 | $87.76 | 631,343 |
2017-09-05 | $93.18 | $93.18 | $91.95 | $92.40 | $87.49 | 280,930 |
2017-09-01 | $93.57 | $93.74 | $93.50 | $93.57 | $88.60 | 379,631 |
2017-08-31 | $93.28 | $93.42 | $93.00 | $93.33 | $88.37 | 275,594 |
2017-08-30 | $92.32 | $92.94 | $92.12 | $92.82 | $87.89 | 270,096 |
2017-08-29 | $91.94 | $92.36 | $91.37 | $92.20 | $87.30 | 200,434 |
2017-08-28 | $92.38 | $92.38 | $91.97 | $92.17 | $87.28 | 152,842 |
2017-08-25 | $92.47 | $92.63 | $91.99 | $92.10 | $87.21 | 212,103 |
2017-08-24 | $92.58 | $92.58 | $91.85 | $92.06 | $87.17 | 253,079 |
2017-08-23 | $92.46 | $92.46 | $92.05 | $92.17 | $87.28 | 276,302 |
2017-08-22 | $91.63 | $92.68 | $91.62 | $92.60 | $87.68 | 359,859 |
2017-08-21 | $91.30 | $91.35 | $90.67 | $91.20 | $86.36 | 300,633 |
2017-08-18 | $91.20 | $91.90 | $90.94 | $91.29 | $86.44 | 292,869 |
2017-08-17 | $92.86 | $92.88 | $91.29 | $91.30 | $86.45 | 244,610 |
2017-08-16 | $93.35 | $93.42 | $92.78 | $93.10 | $88.16 | 322,597 |
2017-08-15 | $93.36 | $93.46 | $92.81 | $92.95 | $88.01 | 245,838 |
2017-08-14 | $92.28 | $93.04 | $92.28 | $92.93 | $87.99 | 292,619 |
2017-08-11 | $91.56 | $91.68 | $91.19 | $91.43 | $86.57 | 303,510 |
2017-08-10 | $92.66 | $92.70 | $91.29 | $91.35 | $86.50 | 358,280 |
2017-08-09 | $92.69 | $93.07 | $92.35 | $93.05 | $88.11 | 289,864 |
2017-08-08 | $93.18 | $93.69 | $92.76 | $92.99 | $88.05 | 1,063,478 |
2017-08-07 | $92.98 | $93.11 | $92.72 | $93.09 | $88.15 | 483,658 |
2017-08-04 | $92.49 | $92.90 | $92.48 | $92.63 | $87.71 | 408,712 |
2017-08-03 | $92.46 | $92.46 | $91.98 | $92.19 | $87.29 | 275,585 |
2017-08-02 | $92.34 | $92.73 | $91.82 | $92.30 | $87.40 | 317,629 |
2017-08-01 | $92.32 | $92.56 | $92.06 | $92.26 | $87.36 | 408,712 |
2017-07-31 | $92.26 | $92.42 | $91.87 | $91.98 | $87.10 | 518,722 |
2017-07-28 | $91.43 | $91.86 | $91.36 | $91.76 | $86.89 | 439,494 |
2017-07-27 | $92.59 | $92.61 | $90.96 | $91.75 | $86.88 | 370,028 |
2017-07-26 | $92.56 | $92.69 | $92.11 | $92.27 | $87.37 | 285,226 |
2017-07-25 | $92.35 | $92.48 | $92.14 | $92.25 | $87.35 | 210,246 |
2017-07-24 | $91.90 | $92.04 | $91.74 | $91.98 | $87.10 | 326,437 |
2017-07-21 | $91.71 | $91.99 | $91.64 | $91.93 | $87.05 | 148,517 |
2017-07-20 | $92.15 | $92.44 | $91.53 | $91.95 | $87.07 | 167,169 |
2017-07-19 | $91.81 | $92.05 | $91.71 | $92.04 | $87.15 | 203,080 |
2017-07-18 | $91.36 | $91.57 | $91.02 | $91.57 | $86.71 | 315,721 |
2017-07-17 | $91.69 | $91.80 | $91.44 | $91.64 | $86.77 | 207,450 |
2017-07-14 | $91.19 | $91.83 | $90.97 | $91.66 | $86.79 | 1,932,720 |
2017-07-13 | $91.26 | $91.51 | $91.04 | $91.30 | $86.45 | 216,726 |
2017-07-12 | $90.81 | $91.26 | $90.80 | $91.20 | $86.36 | 249,566 |
2017-07-11 | $90.39 | $90.61 | $89.93 | $90.38 | $85.58 | 447,043 |
2017-07-10 | $89.98 | $90.58 | $89.85 | $90.42 | $85.62 | 655,928 |
2017-07-07 | $89.49 | $90.22 | $89.49 | $90.01 | $85.23 | 228,704 |
2017-07-06 | $89.26 | $89.71 | $88.92 | $89.14 | $84.41 | 430,098 |
2017-07-05 | $89.15 | $89.78 | $89.00 | $89.70 | $84.94 | 1,277,941 |
2017-07-03 | $89.39 | $89.50 | $88.89 | $88.89 | $84.17 | 80,023 |
2017-06-30 | $89.35 | $89.40 | $88.78 | $88.89 | $84.17 | 177,821 |
2017-06-29 | $90.04 | $90.04 | $88.11 | $88.92 | $84.20 | 355,720 |
2017-06-28 | $89.02 | $89.86 | $88.99 | $89.75 | $84.98 | 203,622 |
2017-06-27 | $89.24 | $89.52 | $88.58 | $88.58 | $83.88 | 173,362 |
2017-06-26 | $90.05 | $90.24 | $89.30 | $89.60 | $84.61 | 222,720 |
2017-06-23 | $89.92 | $89.99 | $89.54 | $89.69 | $84.70 | 107,565 |
2017-06-22 | $89.98 | $90.14 | $89.72 | $89.85 | $84.85 | 235,691 |
2017-06-21 | $90.27 | $90.32 | $89.92 | $90.06 | $85.05 | 237,369 |
2017-06-20 | $90.61 | $90.71 | $89.98 | $90.02 | $85.01 | 839,927 |
2017-06-19 | $89.97 | $90.83 | $89.77 | $90.79 | $85.74 | 162,488 |
2017-06-16 | $89.65 | $89.65 | $89.17 | $89.45 | $84.47 | 134,690 |
2017-06-15 | $88.95 | $89.64 | $88.89 | $89.56 | $84.58 | 143,587 |
2017-06-14 | $89.91 | $89.92 | $89.19 | $89.73 | $84.74 | 167,024 |
2017-06-13 | $89.52 | $89.93 | $89.35 | $89.91 | $84.91 | 299,995 |
2017-06-12 | $89.06 | $89.24 | $88.38 | $89.17 | $84.21 | 2,192,163 |
2017-06-09 | $90.69 | $91.04 | $88.62 | $89.46 | $84.48 | 338,529 |
2017-06-08 | $90.25 | $90.52 | $89.89 | $90.38 | $85.35 | 260,744 |
2017-06-07 | $89.82 | $90.17 | $89.73 | $90.08 | $85.07 | 323,466 |
2017-06-06 | $89.54 | $89.85 | $89.43 | $89.54 | $84.56 | 714,577 |
2017-06-05 | $89.99 | $90.16 | $89.72 | $89.76 | $84.77 | 428,353 |
2017-06-02 | $89.47 | $90.12 | $89.31 | $89.92 | $84.92 | 366,239 |
2017-06-01 | $89.02 | $89.45 | $88.74 | $89.45 | $84.47 | 652,018 |
2017-05-31 | $88.99 | $89.06 | $88.49 | $88.82 | $83.88 | 120,011 |
2017-05-30 | $88.52 | $88.81 | $88.51 | $88.77 | $83.83 | 134,184 |
2017-05-26 | $88.46 | $88.57 | $88.25 | $88.57 | $83.64 | 148,064 |
2017-05-25 | $88.05 | $88.57 | $87.89 | $88.43 | $83.51 | 262,210 |
2017-05-24 | $87.52 | $87.76 | $87.45 | $87.73 | $82.85 | 317,206 |
2017-05-23 | $87.36 | $87.38 | $87.13 | $87.28 | $82.42 | 155,092 |
2017-05-22 | $86.60 | $87.18 | $86.60 | $87.16 | $82.31 | 150,906 |
2017-05-19 | $86.19 | $86.60 | $85.97 | $86.37 | $81.56 | 145,347 |
2017-05-18 | $85.17 | $86.11 | $85.00 | $85.85 | $81.07 | 286,043 |
2017-05-17 | $86.20 | $86.40 | $85.19 | $85.22 | $80.48 | 145,308 |
2017-05-16 | $86.89 | $86.89 | $86.59 | $86.85 | $82.02 | 150,853 |
2017-05-15 | $86.23 | $86.72 | $86.06 | $86.71 | $81.88 | 295,218 |
2017-05-12 | $85.95 | $86.05 | $85.84 | $86.05 | $81.26 | 896,673 |
2017-05-11 | $85.69 | $85.98 | $85.43 | $85.90 | $81.12 | 106,283 |
2017-05-10 | $85.64 | $85.94 | $85.44 | $85.93 | $81.15 | 246,316 |
2017-05-09 | $85.47 | $85.57 | $85.20 | $85.32 | $80.57 | 1,369,337 |
2017-05-08 | $85.49 | $85.49 | $85.15 | $85.35 | $80.60 | 476,402 |
2017-05-05 | $85.24 | $85.42 | $85.07 | $85.41 | $80.66 | 167,090 |
2017-05-04 | $84.95 | $85.04 | $84.69 | $84.97 | $80.24 | 1,751,234 |
2017-05-03 | $84.97 | $85.10 | $84.64 | $84.83 | $80.11 | 288,250 |
2017-05-02 | $85.26 | $85.26 | $84.94 | $85.07 | $80.34 | 1,341,710 |
2017-05-01 | $84.97 | $85.31 | $84.82 | $85.22 | $80.48 | 296,951 |
2017-04-28 | $85.01 | $85.07 | $84.61 | $84.78 | $80.06 | 128,078 |
2017-04-27 | $84.35 | $84.79 | $84.34 | $84.65 | $79.94 | 181,739 |
2017-04-26 | $84.59 | $84.61 | $84.21 | $84.25 | $79.56 | 241,604 |
2017-04-25 | $84.25 | $84.62 | $84.22 | $84.53 | $79.83 | 241,363 |
2017-04-24 | $83.92 | $84.16 | $83.80 | $84.05 | $79.37 | 143,180 |
2017-04-21 | $83.18 | $83.30 | $83.02 | $83.20 | $78.57 | 156,512 |
2017-04-20 | $82.91 | $83.34 | $82.65 | $83.22 | $78.59 | 177,252 |
2017-04-19 | $82.90 | $83.08 | $82.64 | $82.74 | $78.14 | 381,583 |
2017-04-18 | $82.41 | $82.74 | $82.41 | $82.61 | $78.01 | 1,459,701 |
2017-04-17 | $81.97 | $82.68 | $81.97 | $82.66 | $78.06 | 142,110 |
2017-04-13 | $82.07 | $82.38 | $81.80 | $81.80 | $77.25 | 186,870 |
2017-04-12 | $82.45 | $82.45 | $82.07 | $82.19 | $77.62 | 286,354 |
2017-04-11 | $82.48 | $82.54 | $81.96 | $82.50 | $77.91 | 127,045 |
2017-04-10 | $82.71 | $82.87 | $82.44 | $82.59 | $77.99 | 183,712 |
2017-04-07 | $82.68 | $82.86 | $82.45 | $82.61 | $78.01 | 102,381 |
2017-04-06 | $82.56 | $82.77 | $82.35 | $82.64 | $78.04 | 110,617 |
2017-04-05 | $82.72 | $83.26 | $82.40 | $82.49 | $77.90 | 196,792 |
2017-04-04 | $82.38 | $82.61 | $82.30 | $82.60 | $78.00 | 205,667 |
2017-04-03 | $82.77 | $82.84 | $82.18 | $82.65 | $78.05 | 529,253 |
2017-03-31 | $82.62 | $82.94 | $82.56 | $82.65 | $78.05 | 159,304 |
2017-03-30 | $82.60 | $82.83 | $82.54 | $82.65 | $78.05 | 294,714 |
2017-03-29 | $82.26 | $82.64 | $82.14 | $82.62 | $78.02 | 193,438 |
2017-03-28 | $81.97 | $82.51 | $81.86 | $82.38 | $77.80 | 103,479 |
2017-03-27 | $81.50 | $82.17 | $81.37 | $82.05 | $77.48 | 157,781 |
2017-03-24 | $82.34 | $82.52 | $81.79 | $82.15 | $77.58 | 136,175 |
2017-03-23 | $82.23 | $82.62 | $82.10 | $82.21 | $77.41 | 520,640 |
2017-03-22 | $81.90 | $82.43 | $81.87 | $82.37 | $77.56 | 158,718 |
2017-03-21 | $83.07 | $83.26 | $81.88 | $81.94 | $77.16 | 175,947 |
2017-03-20 | $82.88 | $83.09 | $82.75 | $82.92 | $78.08 | 196,896 |
2017-03-17 | $82.87 | $83.12 | $82.80 | $82.87 | $78.03 | 127,145 |
2017-03-16 | $82.96 | $82.97 | $82.52 | $82.67 | $77.85 | 126,112 |
2017-03-15 | $82.28 | $83.04 | $82.21 | $82.88 | $78.04 | 202,932 |
2017-03-14 | $82.30 | $82.32 | $81.92 | $82.15 | $77.36 | 140,297 |
2017-03-13 | $82.16 | $82.46 | $82.13 | $82.45 | $77.64 | 142,401 |
2017-03-10 | $82.01 | $82.16 | $81.76 | $82.16 | $77.37 | 227,940 |
2017-03-09 | $81.49 | $81.73 | $81.35 | $81.67 | $76.90 | 165,100 |
2017-03-08 | $81.54 | $81.78 | $81.42 | $81.53 | $76.77 | 192,331 |
2017-03-07 | $81.39 | $81.80 | $81.39 | $81.56 | $76.80 | 154,397 |
2017-03-06 | $81.42 | $81.66 | $81.26 | $81.56 | $76.80 | 226,761 |
2017-03-03 | $81.60 | $81.73 | $81.40 | $81.71 | $76.94 | 79,136 |
2017-03-02 | $82.00 | $82.00 | $81.58 | $81.58 | $76.82 | 431,412 |
2017-03-01 | $81.61 | $82.22 | $81.57 | $82.07 | $77.28 | 256,598 |
2017-02-28 | $81.31 | $81.40 | $81.08 | $81.22 | $76.48 | 393,488 |
2017-02-27 | $81.16 | $81.34 | $81.02 | $81.33 | $76.58 | 107,377 |
2017-02-24 | $80.60 | $81.18 | $80.51 | $81.16 | $76.42 | 108,662 |
2017-02-23 | $81.27 | $81.29 | $80.62 | $80.99 | $76.26 | 168,087 |
2017-02-22 | $81.00 | $81.20 | $80.98 | $81.19 | $76.45 | 154,714 |
2017-02-21 | $80.66 | $81.17 | $80.66 | $81.11 | $76.38 | 137,065 |
2017-02-17 | $80.25 | $80.54 | $80.11 | $80.54 | $75.84 | 108,136 |
2017-02-16 | $80.33 | $80.47 | $80.11 | $80.45 | $75.75 | 150,571 |
2017-02-15 | $79.87 | $80.37 | $79.86 | $80.30 | $75.61 | 355,827 |
2017-02-14 | $79.81 | $79.95 | $79.58 | $79.92 | $75.26 | 321,893 |
2017-02-13 | $79.87 | $79.98 | $79.80 | $79.93 | $75.27 | 177,938 |
2017-02-10 | $79.57 | $79.81 | $79.43 | $79.69 | $75.04 | 149,585 |
2017-02-09 | $79.35 | $79.58 | $79.29 | $79.44 | $74.81 | 246,122 |
2017-02-08 | $79.03 | $79.31 | $78.94 | $79.29 | $74.66 | 633,919 |
2017-02-07 | $79.09 | $79.19 | $78.91 | $79.09 | $74.48 | 345,317 |
2017-02-06 | $78.89 | $78.89 | $78.65 | $78.85 | $74.25 | 162,044 |
2017-02-03 | $78.63 | $78.98 | $78.63 | $78.89 | $74.29 | 153,130 |
2017-02-02 | $78.24 | $78.62 | $78.06 | $78.57 | $73.99 | 267,247 |
2017-02-01 | $78.53 | $78.53 | $77.96 | $78.43 | $73.85 | 551,253 |
2017-01-31 | $78.03 | $78.28 | $77.89 | $78.25 | $73.68 | 312,107 |
2017-01-30 | $78.50 | $78.60 | $77.91 | $78.25 | $73.68 | 125,118 |
2017-01-27 | $78.77 | $78.82 | $78.60 | $78.73 | $74.14 | 206,127 |
2017-01-26 | $78.70 | $78.71 | $78.48 | $78.61 | $74.02 | 457,959 |
2017-01-25 | $78.41 | $78.72 | $78.34 | $78.72 | $74.13 | 424,606 |
2017-01-24 | $77.57 | $78.19 | $77.56 | $78.08 | $73.52 | 337,830 |
2017-01-23 | $77.47 | $77.65 | $77.15 | $77.45 | $72.93 | 157,399 |
2017-01-20 | $77.77 | $78.01 | $77.51 | $77.62 | $73.09 | 260,043 |
2017-01-19 | $77.55 | $77.72 | $77.28 | $77.46 | $72.94 | 274,275 |
2017-01-18 | $77.42 | $77.61 | $77.30 | $77.55 | $73.03 | 451,672 |
2017-01-17 | $77.44 | $77.52 | $77.11 | $77.32 | $72.81 | 394,889 |
2017-01-13 | $77.35 | $77.61 | $77.10 | $77.50 | $72.98 | 1,059,885 |
2017-01-12 | $77.17 | $77.33 | $76.67 | $77.31 | $72.80 | 168,805 |
2017-01-11 | $77.13 | $77.40 | $76.91 | $77.40 | $72.88 | 175,309 |
2017-01-10 | $77.22 | $77.40 | $77.01 | $77.15 | $72.65 | 182,243 |
2017-01-09 | $77.25 | $77.36 | $77.08 | $77.19 | $72.69 | 158,134 |
2017-01-06 | $76.77 | $77.37 | $76.60 | $77.22 | $72.71 | 248,855 |
2017-01-05 | $76.54 | $76.82 | $76.39 | $76.78 | $72.30 | 393,469 |
2017-01-04 | $76.24 | $76.66 | $76.24 | $76.53 | $72.06 | 215,419 |
2017-01-03 | $76.13 | $76.46 | $75.73 | $76.08 | $71.64 | 284,086 |
2016-12-30 | $76.54 | $76.60 | $75.65 | $75.86 | $71.43 | 224,042 |
2016-12-29 | $76.25 | $76.46 | $76.16 | $76.46 | $72.00 | 126,857 |
2016-12-28 | $77.21 | $77.21 | $76.24 | $76.30 | $71.85 | 106,821 |
2016-12-27 | $76.78 | $77.16 | $76.78 | $77.09 | $72.59 | 119,033 |
2016-12-23 | $76.48 | $76.75 | $76.48 | $76.75 | $72.27 | 177,093 |
2016-12-22 | $76.68 | $76.77 | $76.40 | $76.61 | $72.14 | 405,001 |
2016-12-21 | $77.13 | $77.14 | $76.98 | $77.03 | $72.17 | 421,061 |
2016-12-20 | $77.13 | $77.26 | $77.00 | $77.12 | $72.25 | 262,517 |
2016-12-19 | $76.77 | $77.07 | $76.71 | $76.87 | $72.02 | 289,706 |
2016-12-16 | $76.98 | $77.30 | $76.44 | $76.61 | $71.77 | 140,224 |
2016-12-15 | $76.49 | $77.00 | $76.48 | $76.82 | $71.97 | 203,975 |
2016-12-14 | $76.98 | $77.22 | $76.33 | $76.43 | $71.61 | 191,316 |
2016-12-13 | $76.46 | $77.16 | $76.46 | $76.89 | $72.04 | 193,256 |
2016-12-12 | $76.14 | $76.29 | $75.95 | $76.26 | $71.45 | 155,939 |
2016-12-09 | $76.38 | $76.38 | $76.11 | $76.35 | $71.53 | 432,090 |
2016-12-08 | $76.17 | $76.39 | $76.04 | $76.13 | $71.33 | 151,344 |
2016-12-07 | $75.15 | $76.22 | $75.07 | $76.16 | $71.35 | 133,342 |
2016-12-06 | $75.11 | $75.21 | $74.96 | $75.18 | $70.44 | 261,540 |
2016-12-05 | $74.78 | $75.05 | $74.58 | $74.99 | $70.26 | 362,683 |
2016-12-02 | $74.10 | $74.65 | $74.01 | $74.44 | $69.74 | 216,863 |
2016-12-01 | $75.42 | $75.42 | $73.90 | $74.00 | $69.33 | 360,943 |
2016-11-30 | $76.48 | $76.48 | $75.42 | $75.42 | $70.66 | 209,115 |
2016-11-29 | $76.36 | $76.76 | $76.36 | $76.60 | $71.77 | 228,799 |
2016-11-28 | $76.25 | $76.51 | $76.25 | $76.30 | $71.48 | 176,249 |
2016-11-25 | $76.12 | $76.37 | $76.12 | $76.33 | $71.51 | 52,405 |
2016-11-23 | $75.88 | $76.20 | $75.75 | $76.20 | $71.39 | 221,261 |
2016-11-22 | $76.01 | $76.16 | $75.85 | $76.04 | $71.24 | 253,285 |
2016-11-21 | $75.36 | $75.79 | $75.36 | $75.78 | $71.00 | 707,743 |
2016-11-18 | $75.57 | $75.62 | $75.17 | $75.27 | $70.52 | 212,078 |
2016-11-17 | $75.15 | $75.51 | $75.09 | $75.48 | $70.72 | 179,675 |
2016-11-16 | $74.67 | $75.07 | $74.67 | $75.07 | $70.33 | 224,010 |
2016-11-15 | $74.37 | $74.88 | $74.31 | $74.85 | $70.13 | 300,552 |
2016-11-14 | $74.89 | $74.89 | $74.06 | $74.15 | $69.47 | 396,474 |
2016-11-11 | $74.87 | $75.02 | $74.54 | $74.76 | $70.04 | 157,294 |
2016-11-10 | $76.05 | $76.05 | $74.31 | $74.86 | $70.14 | 742,029 |
2016-11-09 | $75.32 | $75.99 | $75.00 | $75.83 | $71.04 | 335,047 |
2016-11-08 | $75.60 | $76.38 | $75.60 | $76.15 | $71.34 | 177,474 |
2016-11-07 | $74.99 | $75.63 | $74.93 | $75.60 | $70.83 | 142,450 |
2016-11-04 | $74.21 | $74.54 | $74.07 | $74.12 | $69.44 | 170,158 |
2016-11-03 | $74.50 | $74.63 | $74.12 | $74.20 | $69.52 | 214,657 |
2016-11-02 | $75.03 | $75.14 | $74.55 | $74.62 | $69.91 | 189,484 |
2016-11-01 | $75.95 | $76.06 | $74.79 | $75.14 | $70.40 | 292,760 |
2016-10-31 | $75.57 | $75.95 | $75.51 | $75.87 | $71.08 | 206,851 |
2016-10-28 | $75.24 | $75.93 | $75.24 | $75.43 | $70.67 | 430,065 |
2016-10-27 | $76.00 | $76.05 | $75.25 | $75.27 | $70.52 | 164,380 |
2016-10-26 | $76.00 | $76.12 | $75.65 | $75.76 | $70.98 | 145,250 |
2016-10-25 | $76.61 | $76.75 | $76.21 | $76.22 | $71.41 | 282,365 |
2016-10-24 | $76.39 | $76.66 | $76.39 | $76.65 | $71.81 | 334,118 |
2016-10-21 | $75.97 | $76.16 | $75.86 | $76.14 | $71.33 | 124,466 |
2016-10-20 | $76.13 | $76.23 | $75.90 | $76.08 | $71.28 | 329,929 |
2016-10-19 | $76.29 | $76.31 | $76.00 | $76.17 | $71.36 | 154,637 |
2016-10-18 | $76.27 | $76.47 | $76.05 | $76.21 | $71.40 | 201,659 |
2016-10-17 | $75.96 | $76.04 | $75.75 | $75.81 | $71.03 | 140,739 |
2016-10-14 | $76.26 | $76.50 | $75.95 | $75.95 | $71.16 | 226,798 |
2016-10-13 | $75.68 | $76.23 | $75.47 | $76.03 | $71.23 | 193,366 |
2016-10-12 | $75.65 | $76.23 | $75.65 | $76.11 | $71.31 | 129,846 |
2016-10-11 | $76.40 | $76.40 | $75.43 | $75.61 | $70.84 | 375,048 |
2016-10-10 | $76.46 | $76.63 | $76.46 | $76.56 | $71.73 | 571,647 |
2016-10-07 | $76.53 | $76.61 | $75.85 | $76.22 | $71.41 | 90,141 |
2016-10-06 | $76.22 | $76.60 | $76.07 | $76.52 | $71.69 | 136,557 |
2016-10-05 | $76.52 | $76.65 | $76.19 | $76.29 | $71.48 | 95,803 |
2016-10-04 | $77.16 | $77.16 | $76.07 | $76.34 | $71.52 | 181,903 |
2016-10-03 | $77.22 | $77.22 | $76.86 | $77.09 | $72.22 | 312,490 |
2016-09-30 | $77.35 | $77.63 | $77.19 | $77.37 | $72.49 | 97,849 |
2016-09-29 | $77.71 | $77.80 | $76.96 | $77.10 | $72.23 | 187,918 |
2016-09-28 | $77.69 | $77.79 | $77.35 | $77.75 | $72.84 | 177,586 |
2016-09-27 | $77.19 | $77.80 | $77.18 | $77.63 | $72.73 | 80,784 |
2016-09-26 | $77.39 | $77.39 | $77.10 | $77.13 | $72.26 | 129,663 |
2016-09-23 | $78.06 | $78.10 | $77.85 | $77.91 | $72.72 | 218,105 |
2016-09-22 | $77.98 | $78.36 | $77.98 | $78.26 | $73.04 | 107,815 |
2016-09-21 | $76.78 | $77.72 | $76.64 | $77.67 | $72.49 | 213,332 |
2016-09-20 | $76.75 | $76.89 | $76.53 | $76.59 | $71.49 | 263,906 |
2016-09-19 | $76.60 | $76.84 | $76.37 | $76.51 | $71.41 | 91,388 |
2016-09-16 | $76.39 | $76.59 | $76.11 | $76.40 | $71.31 | 152,452 |
2016-09-15 | $75.73 | $76.63 | $75.63 | $76.50 | $71.40 | 177,604 |
2016-09-14 | $75.71 | $76.16 | $75.56 | $75.79 | $70.74 | 200,577 |
2016-09-13 | $76.30 | $76.33 | $75.48 | $75.68 | $70.64 | 151,261 |
2016-09-12 | $75.35 | $76.84 | $75.26 | $76.75 | $71.63 | 192,959 |
2016-09-09 | $77.24 | $77.24 | $75.60 | $75.61 | $70.57 | 245,254 |
2016-09-08 | $77.95 | $77.96 | $77.61 | $77.69 | $72.51 | 648,589 |
2016-09-07 | $78.25 | $78.25 | $77.86 | $78.06 | $72.86 | 199,222 |
2016-09-06 | $77.99 | $78.28 | $77.86 | $78.27 | $73.05 | 366,575 |
2016-09-02 | $77.64 | $78.00 | $77.58 | $77.82 | $72.63 | 237,869 |
2016-09-01 | $77.31 | $77.42 | $77.05 | $77.41 | $72.25 | 129,394 |
2016-08-31 | $77.25 | $77.32 | $76.97 | $77.28 | $72.13 | 260,195 |
2016-08-30 | $77.63 | $77.75 | $77.17 | $77.34 | $72.19 | 179,827 |
2016-08-29 | $77.24 | $77.69 | $77.23 | $77.67 | $72.49 | 145,568 |
2016-08-26 | $77.46 | $77.88 | $76.85 | $77.17 | $72.03 | 270,602 |
2016-08-25 | $77.24 | $77.60 | $77.00 | $77.40 | $72.24 | 176,800 |
2016-08-24 | $77.83 | $77.83 | $77.29 | $77.44 | $72.28 | 146,692 |
2016-08-23 | $78.07 | $78.17 | $77.86 | $77.88 | $72.69 | 166,929 |
2016-08-22 | $77.73 | $77.93 | $77.60 | $77.84 | $72.65 | 117,915 |
2016-08-19 | $77.80 | $77.85 | $77.55 | $77.73 | $72.55 | 275,334 |
2016-08-18 | $77.90 | $77.99 | $77.80 | $77.99 | $72.79 | 161,161 |
2016-08-17 | $77.71 | $77.97 | $77.34 | $77.96 | $72.76 | 187,270 |
2016-08-16 | $78.30 | $78.30 | $77.67 | $77.70 | $72.52 | 166,564 |
2016-08-15 | $78.74 | $78.74 | $78.44 | $78.46 | $73.23 | 131,195 |
2016-08-12 | $78.62 | $78.78 | $78.54 | $78.68 | $73.44 | 244,636 |
2016-08-11 | $78.55 | $78.75 | $78.50 | $78.71 | $73.46 | 164,057 |
2016-08-10 | $78.41 | $78.50 | $78.31 | $78.47 | $73.24 | 101,551 |
2016-08-09 | $78.18 | $78.62 | $78.09 | $78.35 | $73.13 | 400,661 |
2016-08-08 | $78.40 | $78.44 | $78.05 | $78.15 | $72.94 | 120,277 |
2016-08-05 | $78.30 | $78.39 | $78.21 | $78.34 | $73.12 | 337,782 |
2016-08-04 | $77.99 | $78.28 | $77.91 | $78.09 | $72.89 | 138,497 |
2016-08-03 | $78.15 | $78.24 | $77.77 | $77.92 | $72.73 | 155,171 |
2016-08-02 | $78.55 | $78.55 | $77.99 | $78.23 | $73.02 | 211,095 |
2016-08-01 | $78.42 | $78.75 | $78.38 | $78.57 | $73.33 | 190,627 |
2016-07-29 | $78.28 | $78.76 | $78.21 | $78.45 | $73.22 | 209,196 |
2016-07-28 | $77.92 | $78.23 | $77.70 | $78.14 | $72.93 | 97,756 |
2016-07-27 | $78.16 | $78.21 | $77.46 | $77.77 | $72.59 | 212,452 |
2016-07-26 | $78.28 | $78.34 | $77.82 | $78.03 | $72.83 | 138,712 |
2016-07-25 | $78.45 | $78.48 | $78.05 | $78.28 | $73.06 | 220,298 |
2016-07-22 | $77.97 | $78.49 | $77.97 | $78.49 | $73.26 | 225,640 |
2016-07-21 | $78.33 | $78.33 | $77.79 | $77.95 | $72.75 | 136,505 |
2016-07-20 | $78.38 | $78.45 | $78.22 | $78.34 | $73.12 | 219,685 |
2016-07-19 | $77.83 | $78.20 | $77.80 | $78.20 | $72.99 | 226,848 |
2016-07-18 | $77.97 | $78.05 | $77.83 | $78.02 | $72.82 | 330,472 |
2016-07-15 | $78.13 | $78.17 | $77.67 | $77.85 | $72.66 | 425,929 |
2016-07-14 | $77.97 | $78.12 | $77.78 | $77.94 | $72.75 | 178,148 |
2016-07-13 | $77.87 | $77.95 | $77.71 | $77.80 | $72.61 | 243,252 |
2016-07-12 | $77.97 | $78.04 | $77.68 | $77.68 | $72.50 | 340,595 |
2016-07-11 | $77.84 | $78.03 | $77.66 | $77.86 | $72.67 | 403,762 |
2016-07-08 | $77.20 | $77.71 | $76.94 | $77.70 | $72.52 | 282,169 |
2016-07-07 | $77.16 | $77.17 | $76.56 | $76.78 | $71.66 | 352,744 |
2016-07-06 | $76.48 | $77.20 | $76.45 | $77.19 | $72.05 | 324,618 |
2016-07-05 | $76.42 | $76.81 | $76.42 | $76.72 | $71.61 | 208,987 |
2016-07-01 | $76.49 | $76.72 | $76.45 | $76.47 | $71.37 | 178,637 |
2016-06-30 | $75.47 | $76.40 | $75.45 | $76.40 | $71.31 | 295,202 |
2016-06-29 | $74.91 | $75.39 | $74.91 | $75.34 | $70.32 | 423,316 |
2016-06-28 | $74.13 | $74.52 | $73.90 | $74.49 | $69.53 | 277,009 |
2016-06-27 | $73.51 | $73.69 | $73.15 | $73.59 | $68.69 | 337,227 |
2016-06-24 | $73.77 | $74.91 | $73.32 | $73.94 | $69.01 | 309,906 |
2016-06-23 | $75.36 | $75.54 | $75.08 | $75.54 | $70.51 | 223,418 |
2016-06-22 | $75.12 | $75.19 | $74.83 | $74.86 | $69.87 | 159,231 |
2016-06-21 | $75.07 | $75.20 | $74.99 | $75.04 | $70.04 | 139,479 |
2016-06-20 | $75.20 | $75.45 | $75.05 | $75.10 | $69.90 | 159,577 |
2016-06-17 | $75.19 | $75.19 | $74.31 | $74.66 | $69.49 | 216,201 |
2016-06-16 | $74.62 | $75.17 | $74.40 | $75.13 | $69.92 | 224,394 |
2016-06-15 | $75.10 | $75.21 | $74.77 | $74.83 | $69.65 | 423,226 |
2016-06-14 | $74.77 | $75.00 | $74.57 | $75.00 | $69.80 | 163,651 |
2016-06-13 | $75.15 | $75.46 | $74.88 | $74.92 | $69.73 | 190,703 |
2016-06-10 | $75.45 | $75.59 | $75.16 | $75.40 | $70.18 | 174,223 |
2016-06-09 | $75.38 | $75.91 | $75.38 | $75.84 | $70.59 | 162,774 |
2016-06-08 | $75.18 | $75.62 | $75.11 | $75.56 | $70.33 | 173,698 |
2016-06-07 | $75.19 | $75.37 | $75.07 | $75.10 | $69.90 | 223,891 |
2016-06-06 | $75.19 | $75.27 | $74.87 | $75.08 | $69.88 | 415,604 |
2016-06-03 | $74.89 | $75.24 | $74.67 | $75.12 | $69.92 | 201,104 |
2016-06-02 | $74.53 | $74.83 | $74.43 | $74.83 | $69.65 | 177,622 |
2016-06-01 | $74.21 | $74.64 | $74.21 | $74.63 | $69.46 | 149,273 |
2016-05-31 | $74.75 | $74.77 | $74.16 | $74.42 | $69.26 | 339,197 |
2016-05-27 | $74.47 | $74.70 | $74.41 | $74.62 | $69.45 | 89,586 |
2016-05-26 | $74.35 | $74.47 | $74.19 | $74.37 | $69.22 | 111,272 |
2016-05-25 | $74.30 | $74.42 | $74.13 | $74.22 | $69.08 | 145,486 |
2016-05-24 | $73.27 | $74.25 | $73.27 | $74.18 | $69.04 | 231,455 |
2016-05-23 | $73.31 | $73.37 | $72.99 | $73.01 | $67.95 | 439,776 |
2016-05-20 | $73.17 | $73.53 | $73.17 | $73.31 | $68.23 | 104,565 |
2016-05-19 | $72.80 | $73.10 | $72.53 | $72.98 | $67.92 | 125,827 |
2016-05-18 | $73.02 | $73.65 | $72.75 | $73.23 | $68.16 | 270,106 |
2016-05-17 | $74.11 | $74.18 | $73.06 | $73.25 | $68.18 | 202,996 |
2016-05-16 | $73.82 | $74.48 | $73.63 | $74.28 | $69.13 | 180,355 |
2016-05-13 | $74.11 | $74.34 | $73.69 | $73.80 | $68.69 | 67,987 |
2016-05-12 | $74.40 | $74.49 | $73.75 | $74.21 | $69.07 | 77,991 |
2016-05-11 | $74.79 | $74.79 | $74.03 | $74.03 | $68.90 | 208,548 |
2016-05-10 | $74.21 | $74.84 | $74.12 | $74.84 | $69.66 | 140,785 |
2016-05-09 | $73.31 | $74.05 | $73.31 | $73.85 | $68.73 | 101,511 |
2016-05-06 | $72.79 | $73.34 | $72.54 | $73.33 | $68.25 | 137,281 |
2016-05-05 | $72.96 | $73.18 | $72.78 | $72.87 | $67.82 | 50,602 |
2016-05-04 | $72.63 | $73.09 | $72.58 | $72.99 | $67.93 | 146,458 |
2016-05-03 | $73.04 | $73.40 | $72.84 | $73.06 | $68.00 | 177,161 |
2016-05-02 | $72.79 | $73.61 | $72.79 | $73.56 | $68.46 | 353,091 |
2016-04-29 | $72.65 | $72.75 | $72.09 | $72.64 | $67.61 | 334,599 |
2016-04-28 | $72.95 | $73.43 | $72.34 | $72.52 | $67.50 | 173,649 |
2016-04-27 | $72.82 | $73.00 | $72.39 | $72.81 | $67.77 | 262,509 |
2016-04-26 | $73.02 | $73.21 | $72.65 | $72.82 | $67.77 | 172,924 |
2016-04-25 | $72.51 | $72.90 | $72.42 | $72.90 | $67.85 | 140,046 |
2016-04-22 | $72.83 | $72.94 | $72.19 | $72.77 | $67.73 | 233,136 |
2016-04-21 | $73.79 | $73.79 | $73.17 | $73.24 | $68.17 | 179,791 |
2016-04-20 | $73.69 | $74.02 | $73.45 | $73.72 | $68.61 | 185,505 |
2016-04-19 | $74.21 | $74.21 | $73.28 | $73.59 | $68.49 | 224,648 |
2016-04-18 | $73.15 | $73.87 | $73.15 | $73.85 | $68.73 | 203,349 |
2016-04-15 | $73.23 | $73.33 | $73.05 | $73.32 | $68.24 | 331,373 |
2016-04-14 | $73.28 | $73.47 | $73.11 | $73.15 | $68.08 | 115,121 |
2016-04-13 | $73.24 | $73.29 | $72.83 | $73.22 | $68.15 | 191,045 |
2016-04-12 | $72.41 | $72.88 | $72.08 | $72.81 | $67.77 | 781,032 |
2016-04-11 | $73.06 | $73.21 | $72.36 | $72.39 | $67.37 | 180,909 |
2016-04-08 | $73.38 | $73.38 | $72.64 | $72.84 | $67.79 | 345,407 |
2016-04-07 | $73.38 | $73.45 | $72.65 | $72.96 | $67.91 | 329,465 |
2016-04-06 | $72.82 | $73.69 | $72.82 | $73.67 | $68.57 | 180,046 |
2016-04-05 | $72.92 | $73.09 | $72.67 | $72.77 | $67.73 | 308,256 |
2016-04-04 | $73.96 | $73.96 | $73.35 | $73.53 | $68.44 | 416,478 |
2016-04-01 | $72.77 | $73.95 | $72.77 | $73.90 | $68.78 | 366,196 |
2016-03-31 | $73.28 | $73.45 | $73.01 | $73.10 | $68.04 | 426,567 |
2016-03-30 | $73.32 | $73.48 | $73.20 | $73.30 | $68.22 | 142,504 |
2016-03-29 | $72.00 | $72.99 | $72.00 | $72.94 | $67.89 | 403,986 |
2016-03-28 | $72.06 | $72.33 | $71.98 | $72.12 | $67.12 | 262,377 |
2016-03-24 | $71.66 | $71.91 | $71.38 | $71.91 | $66.93 | 253,947 |
2016-03-23 | $71.82 | $72.16 | $71.70 | $71.93 | $66.95 | 82,195 |
2016-03-22 | $71.84 | $72.45 | $71.84 | $72.21 | $67.03 | 286,766 |
2016-03-21 | $72.00 | $72.26 | $71.81 | $72.18 | $67.00 | 234,490 |
2016-03-18 | $72.24 | $72.31 | $71.81 | $72.05 | $66.88 | 187,256 |
2016-03-17 | $71.84 | $72.06 | $71.52 | $71.91 | $66.75 | 454,430 |
2016-03-16 | $71.54 | $72.09 | $71.31 | $71.95 | $66.79 | 280,974 |
2016-03-15 | $71.14 | $71.63 | $71.14 | $71.56 | $66.43 | 194,342 |
2016-03-14 | $71.23 | $71.73 | $71.23 | $71.60 | $66.46 | 231,374 |
2016-03-11 | $70.92 | $71.47 | $70.82 | $71.45 | $66.32 | 163,016 |
2016-03-10 | $70.56 | $70.86 | $69.67 | $70.33 | $65.28 | 125,367 |
2016-03-09 | $70.28 | $70.29 | $69.85 | $70.25 | $65.21 | 75,895 |
2016-03-08 | $69.77 | $70.55 | $69.63 | $69.90 | $64.89 | 607,993 |
2016-03-07 | $70.55 | $70.59 | $69.74 | $70.16 | $65.13 | 334,836 |
2016-03-04 | $71.09 | $71.25 | $70.65 | $70.91 | $65.82 | 573,041 |
2016-03-03 | $70.91 | $71.02 | $70.40 | $71.01 | $65.92 | 267,993 |
2016-03-02 | $71.09 | $71.15 | $70.63 | $71.06 | $65.96 | 288,322 |
2016-03-01 | $70.19 | $71.20 | $69.99 | $71.20 | $66.09 | 295,324 |
2016-02-29 | $70.16 | $70.59 | $69.60 | $69.60 | $64.61 | 240,437 |
2016-02-26 | $70.84 | $70.88 | $70.13 | $70.26 | $65.22 | 107,334 |
2016-02-25 | $69.63 | $70.50 | $69.43 | $70.50 | $65.44 | 248,085 |
2016-02-24 | $68.48 | $69.54 | $68.01 | $69.45 | $64.47 | 110,079 |
2016-02-23 | $69.38 | $69.60 | $69.00 | $69.05 | $64.10 | 118,402 |
2016-02-22 | $68.92 | $69.48 | $68.92 | $69.39 | $64.41 | 189,035 |
2016-02-19 | $67.70 | $68.38 | $67.46 | $68.36 | $63.46 | 92,633 |
2016-02-18 | $68.66 | $68.66 | $67.85 | $67.97 | $63.09 | 125,753 |
2016-02-17 | $67.94 | $68.70 | $67.75 | $68.54 | $63.62 | 205,092 |
2016-02-16 | $67.11 | $67.47 | $66.70 | $67.46 | $62.62 | 146,194 |
2016-02-12 | $66.08 | $66.36 | $65.76 | $66.32 | $61.56 | 506,214 |
2016-02-11 | $64.92 | $65.84 | $64.71 | $65.43 | $60.74 | 304,919 |
2016-02-10 | $65.88 | $66.88 | $65.87 | $65.94 | $61.21 | 668,347 |
2016-02-09 | $64.19 | $65.91 | $64.19 | $65.23 | $60.55 | 609,851 |
2016-02-08 | $65.35 | $65.38 | $63.92 | $64.88 | $60.23 | 630,975 |
2016-02-05 | $68.23 | $68.23 | $66.16 | $66.39 | $61.63 | 427,179 |
2016-02-04 | $68.83 | $68.86 | $67.96 | $68.44 | $63.53 | 406,594 |
2016-02-03 | $70.14 | $70.36 | $68.12 | $69.14 | $64.18 | 611,723 |
2016-02-02 | $70.46 | $70.57 | $69.63 | $69.87 | $64.86 | 758,883 |
2016-02-01 | $70.19 | $71.18 | $70.18 | $70.88 | $65.80 | 426,398 |
2016-01-29 | $69.06 | $70.52 | $68.99 | $70.50 | $65.44 | 302,074 |
2016-01-28 | $69.13 | $69.39 | $68.24 | $69.18 | $64.22 | 278,213 |
2016-01-27 | $69.22 | $69.45 | $67.81 | $68.19 | $63.30 | 525,469 |
2016-01-26 | $68.86 | $69.36 | $68.59 | $69.22 | $64.25 | 371,789 |
2016-01-25 | $69.26 | $69.52 | $68.57 | $68.62 | $63.70 | 489,489 |
2016-01-22 | $68.87 | $69.48 | $68.80 | $69.36 | $64.38 | 793,179 |
2016-01-21 | $67.96 | $68.76 | $67.50 | $68.02 | $63.14 | 942,490 |
2016-01-20 | $67.43 | $68.34 | $65.82 | $67.79 | $62.93 | 883,398 |
2016-01-19 | $68.76 | $68.98 | $67.86 | $68.43 | $63.52 | 279,825 |
2016-01-15 | $67.35 | $68.31 | $60.74 | $67.95 | $63.08 | 322,927 |
2016-01-14 | $68.62 | $69.78 | $67.73 | $69.26 | $64.29 | 347,117 |
2016-01-13 | $70.90 | $70.90 | $68.37 | $68.49 | $63.58 | 338,242 |
2016-01-12 | $70.56 | $70.87 | $69.86 | $70.67 | $65.60 | 211,493 |
2016-01-11 | $69.79 | $70.16 | $69.02 | $69.92 | $64.90 | 460,074 |
2016-01-08 | $70.71 | $70.79 | $69.34 | $69.50 | $64.51 | 568,294 |
2016-01-07 | $70.48 | $71.37 | $70.04 | $70.17 | $65.14 | 212,007 |
2016-01-06 | $71.22 | $72.11 | $71.22 | $71.77 | $66.62 | 262,617 |
2016-01-05 | $72.06 | $72.46 | $71.80 | $72.15 | $66.97 | 319,794 |
2016-01-04 | $72.08 | $72.08 | $71.13 | $71.81 | $66.66 | 494,381 |
2015-12-31 | $73.89 | $74.09 | $73.29 | $73.29 | $68.03 | 178,795 |
2015-12-30 | $74.48 | $74.50 | $74.07 | $74.13 | $68.81 | 208,920 |
2015-12-29 | $74.03 | $74.66 | $74.03 | $74.53 | $69.18 | 148,608 |
2015-12-28 | $73.33 | $73.64 | $73.09 | $73.64 | $68.36 | 386,002 |
2015-12-24 | $73.55 | $73.70 | $73.43 | $73.45 | $68.18 | 161,158 |
2015-12-23 | $73.84 | $73.84 | $73.57 | $73.83 | $68.35 | 212,518 |
2015-12-22 | $73.38 | $73.55 | $72.83 | $73.39 | $67.94 | 682,328 |
2015-12-21 | $72.82 | $73.02 | $72.48 | $72.97 | $67.55 | 227,925 |
2015-12-18 | $73.21 | $73.21 | $72.32 | $72.33 | $66.96 | 194,257 |
2015-12-17 | $74.43 | $74.43 | $73.43 | $73.45 | $67.99 | 562,451 |
2015-12-16 | $73.59 | $74.44 | $73.31 | $74.30 | $68.78 | 353,911 |
2015-12-15 | $73.43 | $73.64 | $73.08 | $73.15 | $67.72 | 239,095 |
2015-12-14 | $72.11 | $72.76 | $71.58 | $72.72 | $67.32 | 506,931 |
2015-12-11 | $72.50 | $72.80 | $71.93 | $71.97 | $66.62 | 143,624 |
2015-12-10 | $73.11 | $73.77 | $73.06 | $73.23 | $67.79 | 126,235 |
2015-12-09 | $73.91 | $74.30 | $72.90 | $73.17 | $67.73 | 133,542 |
2015-12-08 | $73.45 | $74.37 | $73.45 | $74.21 | $68.70 | 82,148 |
2015-12-07 | $74.51 | $74.59 | $73.75 | $74.13 | $68.62 | 247,715 |
2015-12-04 | $73.04 | $74.54 | $73.03 | $74.44 | $68.91 | 86,124 |
2015-12-03 | $74.26 | $74.27 | $72.59 | $72.84 | $67.43 | 262,821 |
2015-12-02 | $74.47 | $74.64 | $73.97 | $74.05 | $68.55 | 165,764 |
2015-12-01 | $73.91 | $74.48 | $73.82 | $74.44 | $68.91 | 92,243 |
2015-11-30 | $74.39 | $74.39 | $73.55 | $73.59 | $68.12 | 84,908 |
2015-11-27 | $74.17 | $74.36 | $74.03 | $74.26 | $68.74 | 75,584 |
2015-11-25 | $73.98 | $74.20 | $73.98 | $74.10 | $68.60 | 161,290 |
2015-11-24 | $73.50 | $74.00 | $73.17 | $73.85 | $68.36 | 88,957 |
2015-11-23 | $73.80 | $74.18 | $73.73 | $73.93 | $68.44 | 108,314 |
2015-11-20 | $73.49 | $73.86 | $73.49 | $73.77 | $68.29 | 60,930 |
2015-11-19 | $73.19 | $73.42 | $73.01 | $73.05 | $67.62 | 111,179 |
2015-11-18 | $72.46 | $73.55 | $72.40 | $73.50 | $68.04 | 113,920 |
2015-11-17 | $72.20 | $72.72 | $72.05 | $72.26 | $66.89 | 64,945 |
2015-11-16 | $70.91 | $72.01 | $70.86 | $71.97 | $66.62 | 111,741 |
2015-11-13 | $71.94 | $72.03 | $71.05 | $71.05 | $65.77 | 248,802 |
2015-11-12 | $72.82 | $73.08 | $72.22 | $72.23 | $66.86 | 266,299 |
2015-11-11 | $73.61 | $73.70 | $73.19 | $73.22 | $67.78 | 62,478 |
2015-11-10 | $72.66 | $73.38 | $72.66 | $73.32 | $67.87 | 497,351 |
2015-11-09 | $73.37 | $73.37 | $72.40 | $72.81 | $67.40 | 129,556 |
2015-11-06 | $73.49 | $73.80 | $73.22 | $73.47 | $68.01 | 63,780 |
2015-11-05 | $73.65 | $74.07 | $73.39 | $73.93 | $68.43 | 90,647 |
2015-11-04 | $73.61 | $73.66 | $73.10 | $73.44 | $67.98 | 150,308 |
2015-11-03 | $73.42 | $73.62 | $73.07 | $73.42 | $67.97 | 116,776 |
2015-11-02 | $73.33 | $73.67 | $73.14 | $73.57 | $68.10 | 286,568 |
2015-10-30 | $73.52 | $73.65 | $73.20 | $73.20 | $67.76 | 87,725 |
2015-10-29 | $73.28 | $73.63 | $73.28 | $73.47 | $68.01 | 213,715 |
2015-10-28 | $72.88 | $73.39 | $72.49 | $73.35 | $67.90 | 82,717 |
2015-10-27 | $72.30 | $72.76 | $72.28 | $72.76 | $67.35 | 99,893 |
2015-10-26 | $72.03 | $72.64 | $72.03 | $72.51 | $67.12 | 169,016 |
2015-10-23 | $72.34 | $72.36 | $71.63 | $72.11 | $66.75 | 226,288 |
2015-10-22 | $70.97 | $71.20 | $70.70 | $71.17 | $65.88 | 341,536 |
2015-10-21 | $71.43 | $71.43 | $70.35 | $70.70 | $65.45 | 93,647 |
2015-10-20 | $71.82 | $71.84 | $71.03 | $71.27 | $65.98 | 84,872 |
2015-10-19 | $71.35 | $71.95 | $71.34 | $71.88 | $66.54 | 76,347 |
2015-10-16 | $71.21 | $71.55 | $71.11 | $71.55 | $66.23 | 74,007 |
2015-10-15 | $70.19 | $70.96 | $70.02 | $70.96 | $65.69 | 70,690 |
2015-10-14 | $70.61 | $70.85 | $69.95 | $69.99 | $64.79 | 63,716 |
2015-10-13 | $70.68 | $71.33 | $70.50 | $70.55 | $65.31 | 58,813 |
2015-10-12 | $70.53 | $71.05 | $70.43 | $70.95 | $65.68 | 162,429 |
2015-10-09 | $70.36 | $70.75 | $70.25 | $70.68 | $65.43 | 162,743 |
2015-10-08 | $69.68 | $70.41 | $69.18 | $70.30 | $65.08 | 1,045,926 |
2015-10-07 | $69.96 | $69.98 | $69.17 | $69.83 | $64.64 | 315,850 |
2015-10-06 | $70.45 | $70.53 | $69.20 | $69.62 | $64.45 | 142,433 |
2015-10-05 | $70.25 | $70.64 | $70.12 | $70.52 | $65.28 | 131,578 |
2015-10-02 | $67.90 | $69.80 | $67.60 | $69.79 | $64.61 | 111,059 |
2015-10-01 | $68.31 | $68.79 | $67.82 | $68.79 | $63.68 | 718,047 |
2015-09-30 | $67.58 | $68.26 | $67.32 | $68.21 | $63.14 | 317,639 |
2015-09-29 | $67.17 | $67.73 | $66.24 | $66.70 | $61.75 | 94,893 |
2015-09-28 | $68.96 | $68.98 | $66.74 | $67.20 | $62.21 | 97,360 |
2015-09-25 | $70.50 | $70.50 | $68.91 | $69.37 | $64.21 | 66,285 |
2015-09-24 | $69.94 | $70.09 | $69.12 | $69.95 | $64.59 | 75,059 |
2015-09-23 | $70.44 | $70.71 | $70.19 | $70.48 | $65.08 | 87,956 |
2015-09-22 | $70.26 | $70.55 | $69.95 | $70.39 | $64.99 | 111,004 |
2015-09-21 | $71.26 | $71.67 | $70.55 | $71.20 | $65.74 | 197,325 |
2015-09-18 | $70.85 | $71.56 | $70.70 | $70.71 | $65.29 | 38,336 |
2015-09-17 | $71.41 | $72.69 | $71.41 | $71.75 | $66.25 | 302,554 |
2015-09-16 | $71.15 | $71.58 | $70.82 | $71.56 | $66.08 | 117,619 |
2015-09-15 | $70.43 | $71.27 | $70.21 | $71.07 | $65.62 | 95,266 |
2015-09-14 | $70.80 | $70.80 | $70.14 | $70.17 | $64.79 | 68,001 |
2015-09-11 | $69.60 | $70.57 | $69.60 | $70.57 | $65.16 | 157,049 |
2015-09-10 | $69.30 | $70.21 | $69.30 | $69.74 | $64.39 | 38,730 |
2015-09-09 | $70.92 | $70.98 | $69.31 | $69.36 | $64.04 | 38,952 |
2015-09-08 | $69.61 | $70.37 | $69.36 | $70.31 | $64.92 | 135,688 |
2015-09-04 | $68.70 | $68.89 | $68.04 | $68.64 | $63.38 | 329,093 |
2015-09-03 | $69.63 | $70.19 | $69.09 | $69.33 | $64.02 | 67,612 |
2015-09-02 | $68.48 | $69.34 | $68.22 | $69.34 | $64.03 | 64,401 |
2015-09-01 | $69.00 | $69.00 | $67.48 | $67.81 | $62.61 | 744,637 |
2015-08-31 | $70.31 | $70.50 | $69.56 | $69.70 | $64.36 | 532,897 |
2015-08-28 | $70.31 | $70.68 | $70.06 | $70.47 | $65.07 | 112,343 |
2015-08-27 | $69.59 | $76.30 | $69.23 | $70.60 | $65.19 | 294,793 |
2015-08-26 | $67.92 | $69.04 | $66.79 | $68.91 | $63.63 | 129,091 |
2015-08-25 | $67.12 | $69.09 | $66.25 | $66.28 | $61.20 | 108,077 |
2015-08-24 | $68.31 | $68.74 | $55.00 | $66.46 | $61.37 | 262,890 |
2015-08-21 | $71.12 | $71.12 | $69.20 | $69.20 | $63.90 | 117,357 |
2015-08-20 | $72.79 | $72.79 | $71.58 | $71.58 | $66.09 | 90,636 |
2015-08-19 | $73.46 | $73.81 | $72.93 | $73.38 | $67.76 | 157,024 |
2015-08-18 | $73.92 | $73.98 | $73.61 | $73.67 | $68.02 | 76,222 |
2015-08-17 | $72.90 | $73.77 | $72.70 | $73.77 | $68.11 | 221,705 |
2015-08-14 | $72.69 | $73.06 | $72.65 | $73.03 | $67.43 | 75,687 |
2015-08-13 | $72.71 | $73.21 | $72.68 | $72.85 | $67.27 | 114,024 |
BTC iShares MSCI USA Momentum Factor ETF (MTUM) News Headlines
Momentum stocks like Palantir and Goldman are cracking. What the charts say will happen next
Katie Stockton breaks down the charts on Palantir, Goldman and a main momentum ETF.
cnbc.com Feb. 24, 2025The momentum trade is at a make-or-break point and could put pressure on the broader market
So-called momentum stocks have been in the driver's seat for most of this bull market run. Now, they could face strong short-term headwinds.
cnbc.com Feb. 25, 2025Recent BTC iShares MSCI USA Momentum Factor ETF (MTUM) News
Similar Companies to BTC iShares MSCI USA Momentum Factor ETF (MTUM) 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 | -- | -- | -- |