iShares National Muni Bond ETF (MUB) Exchange: NYSE ARCA
Data as of May 2, 2025
$102.31 ($-0.65) -0.63%
iShares National Muni Bond ETF - Daily Information
Click for more stock information on iShares National Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $102.47 |
Previous Close | $102.31 |
High | $102.67 |
Low | $100.85 |
Adjusted Open | $102.47 |
Previous Adjusted Close | $102.31 |
Adjusted High | $102.67 |
Adjusted Low | $100.85 |
About iShares National Muni Bond ETF (MUB)
The Fund seeks to track the investment results of the S&P National AMT-Free Municipal Bond IndexTM (the “Underlying Index”), which measures the performance of the investment-grade segment (as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) of the U.S. municipal bond market. As of February 29, 2020, there were 12,234 issues in the Underlying Index. As of February February 29, 2020, a significant portion of the Underlying Index is represented by municipal bonds. The components of the Underlying Index are likely to change over time.The Underlying Index primarily includes municipal bonds from issuers that are state or local governments or agencies such that the interest on each such bond is exempt from U.S. federal income taxes. Each bond in the Underlying Index must have a rating of at least BBB- by Standard & Poor's® Global Ratings, a subsidiary of S&P Global, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. A bond must be rated by at least one of these three rating agencies in order to qualify for the Underlying Index, and the lowest rating will be used in determining if the bond is investment-grade. Each bond in the Underlying Index must be denominated in U.S. dollars, must be a constituent of an offering where the original offering amount was at least $100 million, and must have a minimum par amount of $25 million, and must not be subject to the federal alternative minimum tax (“AMT”). To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $25 million as of the next rebalancing date. In addition, each bond must have a minimum term to maturity and/or pre-refunded or call date greater than or equal to one calendar month plus one calendar day to be included in the Underlying Index. The Underlying Index is a market-value weighted index, and the securities in the Underlying Index are updated after the close on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 will generally hold municipal bond securities issued by state and local municipalities whose interest payments are exempt from U.S. federal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income.” In addition, the Fund intends to invest any cash assets in one or more affiliated municipal money market funds, which may be advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may invest in shares of other iShares funds that provide substantially similar exposure to the securities in the Underlying Index. BFA will waive a portion of its management fees in an amount equal to the acquired fund fees and expenses, if any, attributable to the Fund's investment in other iShares funds.The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares National Muni Bond ETF (MUB)
Historical Stock Data for iShares National Muni Bond ETF (MUB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $102.47 | $102.67 | $100.85 | $102.31 | $102.31 | 14,563,049 |
2025-04-10 | $103.69 | $104.39 | $102.63 | $102.96 | $102.96 | 15,589,329 |
2025-04-09 | $100.67 | $103.51 | $100.29 | $103.32 | $103.32 | 26,211,781 |
2025-04-08 | $103.53 | $103.68 | $101.98 | $102.37 | $102.37 | 13,970,057 |
2025-04-07 | $105.55 | $105.64 | $103.25 | $103.82 | $103.82 | 14,429,461 |
2025-04-04 | $106.53 | $106.61 | $105.53 | $105.74 | $105.74 | 8,246,245 |
2025-04-03 | $106.13 | $106.14 | $105.69 | $105.80 | $105.80 | 7,388,107 |
2025-04-02 | $105.62 | $105.66 | $105.22 | $105.28 | $105.28 | 5,183,125 |
2025-04-01 | $105.47 | $105.68 | $105.25 | $105.51 | $105.51 | 6,060,895 |
2025-03-31 | $105.39 | $105.47 | $105.17 | $105.44 | $105.44 | 6,167,903 |
2025-03-28 | $104.94 | $105.33 | $104.91 | $105.19 | $105.19 | 5,545,497 |
2025-03-27 | $104.73 | $104.75 | $104.58 | $104.71 | $104.71 | 9,406,759 |
2025-03-26 | $105.25 | $105.25 | $104.71 | $104.84 | $104.84 | 4,817,807 |
2025-03-25 | $105.52 | $105.53 | $105.33 | $105.35 | $105.35 | 4,992,851 |
2025-03-24 | $105.64 | $105.85 | $105.33 | $105.54 | $105.54 | 5,388,317 |
2025-03-21 | $106.16 | $106.36 | $105.72 | $105.83 | $105.83 | 4,503,674 |
2025-03-20 | $106.39 | $106.39 | $106.00 | $106.03 | $106.03 | 5,447,724 |
2025-03-19 | $105.61 | $106.04 | $105.52 | $105.95 | $105.95 | 5,195,430 |
2025-03-18 | $105.81 | $106.01 | $105.79 | $105.95 | $105.95 | 3,130,520 |
2025-03-17 | $105.92 | $106.01 | $105.85 | $105.86 | $105.86 | 3,435,801 |
2025-03-14 | $105.72 | $105.89 | $105.64 | $105.86 | $105.86 | 4,984,218 |
2025-03-13 | $105.68 | $105.87 | $105.44 | $105.81 | $105.81 | 9,506,537 |
2025-03-12 | $106.15 | $106.19 | $105.66 | $105.74 | $105.74 | 6,206,757 |
2025-03-11 | $106.59 | $106.59 | $106.13 | $106.19 | $106.19 | 4,878,496 |
2025-03-10 | $106.70 | $106.76 | $106.48 | $106.51 | $106.51 | 3,703,903 |
2025-03-07 | $106.69 | $106.72 | $106.20 | $106.41 | $106.41 | 5,359,966 |
2025-03-06 | $106.83 | $106.88 | $106.43 | $106.46 | $106.46 | 4,277,737 |
2025-03-05 | $106.99 | $107.16 | $106.67 | $106.81 | $106.81 | 3,588,394 |
2025-03-04 | $107.15 | $107.36 | $106.84 | $106.96 | $106.96 | 4,667,964 |
2025-03-03 | $107.11 | $107.34 | $107.06 | $107.31 | $107.31 | 2,540,971 |
2025-02-28 | $107.51 | $107.70 | $107.45 | $107.68 | $107.40 | 2,274,620 |
2025-02-27 | $107.34 | $107.47 | $107.28 | $107.41 | $107.13 | 2,764,399 |
2025-02-26 | $107.44 | $107.72 | $107.38 | $107.60 | $107.32 | 2,505,325 |
2025-02-25 | $107.46 | $107.58 | $107.40 | $107.46 | $107.18 | 4,330,271 |
2025-02-24 | $107.02 | $107.18 | $106.99 | $107.10 | $106.82 | 3,451,274 |
2025-02-21 | $106.80 | $107.18 | $106.75 | $107.08 | $106.80 | 3,908,021 |
2025-02-20 | $106.80 | $106.91 | $106.80 | $106.84 | $106.56 | 2,616,811 |
2025-02-19 | $106.49 | $106.79 | $106.40 | $106.71 | $106.43 | 3,182,553 |
2025-02-18 | $106.54 | $106.64 | $106.45 | $106.50 | $106.22 | 3,766,296 |
2025-02-14 | $106.70 | $106.87 | $106.67 | $106.70 | $106.42 | 3,451,728 |
2025-02-13 | $106.28 | $106.73 | $106.20 | $106.54 | $106.26 | 6,768,986 |
2025-02-12 | $106.37 | $106.37 | $105.97 | $106.13 | $105.85 | 4,724,247 |
2025-02-11 | $106.62 | $106.66 | $106.55 | $106.59 | $106.31 | 2,936,092 |
2025-02-10 | $106.83 | $106.93 | $106.68 | $106.72 | $106.44 | 2,872,566 |
2025-02-07 | $106.79 | $106.85 | $106.67 | $106.71 | $106.71 | 1,947,891 |
2025-02-06 | $107.06 | $107.08 | $106.87 | $106.94 | $106.94 | 2,278,329 |
2025-02-05 | $106.90 | $107.15 | $106.74 | $107.06 | $107.06 | 6,013,160 |
2025-02-04 | $106.34 | $106.70 | $106.30 | $106.69 | $106.69 | 5,107,119 |
2025-02-03 | $106.52 | $106.69 | $106.31 | $106.43 | $106.43 | 3,205,417 |
2025-01-31 | $106.84 | $106.84 | $106.44 | $106.54 | $106.54 | 3,815,746 |
2025-01-30 | $106.65 | $106.81 | $106.62 | $106.71 | $106.71 | 3,726,006 |
2025-01-29 | $106.56 | $106.64 | $106.31 | $106.53 | $106.53 | 3,218,327 |
2025-01-28 | $106.68 | $106.78 | $106.54 | $106.68 | $106.68 | 3,236,201 |
2025-01-27 | $106.80 | $106.85 | $106.58 | $106.83 | $106.83 | 4,785,350 |
2025-01-24 | $106.14 | $106.31 | $106.04 | $106.29 | $106.29 | 2,710,478 |
2025-01-23 | $106.18 | $106.26 | $106.02 | $106.02 | $106.02 | 4,521,397 |
2025-01-22 | $106.54 | $106.57 | $106.27 | $106.31 | $106.31 | 7,002,095 |
2025-01-21 | $106.27 | $106.46 | $106.27 | $106.37 | $106.37 | 7,196,955 |
2025-01-17 | $106.20 | $106.31 | $106.15 | $106.23 | $106.23 | 3,174,141 |
2025-01-16 | $105.87 | $106.15 | $105.76 | $105.99 | $105.99 | 6,242,667 |
2025-01-15 | $105.73 | $106.02 | $105.73 | $105.93 | $105.93 | 5,597,750 |
2025-01-14 | $105.38 | $105.47 | $105.25 | $105.35 | $105.35 | 3,769,645 |
2025-01-13 | $105.00 | $105.64 | $105.00 | $105.47 | $105.47 | 7,430,772 |
2025-01-10 | $105.41 | $105.83 | $105.41 | $105.65 | $105.65 | 4,574,416 |
2025-01-08 | $106.33 | $106.39 | $105.95 | $106.10 | $106.10 | 4,045,557 |
2025-01-07 | $106.51 | $106.62 | $106.32 | $106.43 | $106.43 | 4,663,071 |
2025-01-06 | $106.51 | $106.69 | $106.51 | $106.64 | $106.64 | 4,851,278 |
2025-01-03 | $106.79 | $106.83 | $106.57 | $106.58 | $106.58 | 2,105,064 |
2025-01-02 | $106.68 | $106.84 | $106.58 | $106.68 | $106.68 | 4,360,792 |
2024-12-31 | $106.50 | $106.71 | $106.48 | $106.55 | $106.55 | 4,595,799 |
2024-12-30 | $106.43 | $106.58 | $106.42 | $106.58 | $106.58 | 5,972,393 |
2024-12-27 | $105.99 | $106.25 | $105.99 | $106.16 | $106.16 | 4,560,384 |
2024-12-26 | $106.03 | $106.25 | $106.00 | $106.15 | $106.15 | 3,797,983 |
2024-12-24 | $105.91 | $106.19 | $105.91 | $106.15 | $106.15 | 2,302,351 |
2024-12-23 | $106.12 | $106.27 | $106.03 | $106.11 | $106.11 | 5,433,956 |
2024-12-20 | $105.99 | $106.45 | $105.96 | $106.20 | $106.20 | 8,870,627 |
2024-12-19 | $106.03 | $106.03 | $105.57 | $105.78 | $105.78 | 8,692,363 |
2024-12-18 | $106.77 | $106.86 | $106.30 | $106.31 | $106.31 | 4,637,358 |
2024-12-17 | $107.30 | $107.49 | $107.12 | $107.18 | $106.91 | 5,208,054 |
2024-12-16 | $107.48 | $107.61 | $107.37 | $107.48 | $107.21 | 4,643,324 |
2024-12-13 | $107.39 | $107.48 | $107.18 | $107.26 | $106.99 | 4,010,273 |
2024-12-12 | $107.86 | $107.89 | $107.40 | $107.61 | $107.34 | 5,241,731 |
2024-12-11 | $108.35 | $108.35 | $107.87 | $107.89 | $107.61 | 4,198,113 |
2024-12-10 | $108.32 | $108.35 | $108.20 | $108.20 | $107.92 | 2,322,894 |
2024-12-09 | $108.50 | $108.51 | $108.38 | $108.39 | $108.11 | 2,038,979 |
2024-12-06 | $108.58 | $108.60 | $108.43 | $108.56 | $108.28 | 2,709,271 |
2024-12-05 | $108.43 | $108.48 | $108.33 | $108.41 | $108.13 | 2,651,048 |
2024-12-04 | $108.24 | $108.53 | $108.22 | $108.51 | $108.23 | 2,739,800 |
2024-12-03 | $108.43 | $108.50 | $108.30 | $108.34 | $108.06 | 4,593,600 |
2024-12-02 | $108.30 | $108.45 | $108.17 | $108.36 | $108.08 | 2,829,555 |
2024-11-29 | $108.48 | $108.56 | $108.43 | $108.54 | $108.54 | 1,463,116 |
2024-11-27 | $108.29 | $108.36 | $108.18 | $108.29 | $108.29 | 2,035,764 |
2024-11-26 | $107.96 | $108.09 | $107.80 | $108.09 | $108.09 | 3,178,031 |
2024-11-25 | $107.91 | $108.12 | $107.87 | $108.01 | $108.01 | 3,596,301 |
2024-11-22 | $107.63 | $107.69 | $107.54 | $107.61 | $107.61 | 2,340,599 |
2024-11-21 | $107.56 | $107.61 | $107.46 | $107.54 | $107.54 | 2,441,344 |
2024-11-20 | $107.41 | $107.59 | $107.41 | $107.59 | $107.59 | 2,777,750 |
2024-11-19 | $107.59 | $107.70 | $107.56 | $107.59 | $107.59 | 2,444,092 |
2024-11-18 | $107.35 | $107.51 | $107.30 | $107.49 | $107.49 | 3,116,116 |
2024-11-15 | $107.05 | $107.47 | $106.99 | $107.43 | $107.43 | 3,714,077 |
2024-11-14 | $107.14 | $107.32 | $107.07 | $107.14 | $107.14 | 3,374,667 |
2024-11-13 | $107.39 | $107.40 | $106.98 | $107.09 | $107.09 | 5,306,370 |
2024-11-12 | $107.31 | $107.31 | $106.94 | $107.07 | $107.07 | 6,453,641 |
2024-11-11 | $107.18 | $107.38 | $107.09 | $107.37 | $107.37 | 1,611,202 |
2024-11-08 | $106.94 | $107.45 | $106.94 | $107.45 | $107.45 | 4,026,220 |
2024-11-07 | $106.28 | $106.63 | $106.24 | $106.57 | $106.57 | 8,638,261 |
2024-11-06 | $106.00 | $106.24 | $105.79 | $105.93 | $105.93 | 6,817,009 |
2024-11-05 | $107.09 | $107.32 | $106.98 | $107.30 | $107.30 | 4,330,229 |
2024-11-04 | $107.11 | $107.17 | $106.97 | $107.16 | $107.16 | 4,214,933 |
2024-11-01 | $107.01 | $107.04 | $106.66 | $106.76 | $106.76 | 4,461,707 |
2024-10-31 | $107.00 | $107.11 | $106.85 | $107.03 | $106.76 | 3,180,897 |
2024-10-30 | $107.01 | $107.10 | $106.81 | $107.02 | $106.75 | 5,045,407 |
2024-10-29 | $106.90 | $106.96 | $106.71 | $106.95 | $106.68 | 5,690,219 |
2024-10-28 | $107.06 | $107.25 | $107.01 | $107.09 | $106.82 | 3,382,977 |
2024-10-25 | $107.01 | $107.28 | $106.97 | $106.99 | $106.72 | 3,555,396 |
2024-10-24 | $106.96 | $106.96 | $106.60 | $106.87 | $106.60 | 6,502,742 |
2024-10-23 | $107.02 | $107.03 | $106.49 | $106.64 | $106.37 | 6,864,705 |
2024-10-22 | $107.58 | $107.58 | $107.18 | $107.25 | $106.98 | 4,075,997 |
2024-10-21 | $107.77 | $107.79 | $107.51 | $107.53 | $107.26 | 4,554,487 |
2024-10-18 | $107.99 | $108.02 | $107.86 | $107.91 | $107.64 | 1,333,057 |
2024-10-17 | $107.93 | $107.93 | $107.76 | $107.86 | $107.59 | 3,268,698 |
2024-10-16 | $108.09 | $108.11 | $107.99 | $108.04 | $107.77 | 2,441,379 |
2024-10-15 | $107.81 | $108.03 | $107.76 | $108.03 | $107.76 | 3,999,856 |
2024-10-14 | $107.25 | $107.65 | $107.25 | $107.62 | $107.35 | 1,457,451 |
2024-10-11 | $107.74 | $107.86 | $107.73 | $107.79 | $107.52 | 2,719,788 |
2024-10-10 | $107.64 | $107.87 | $107.60 | $107.81 | $107.81 | 5,657,497 |
2024-10-09 | $107.80 | $107.82 | $107.67 | $107.70 | $107.70 | 2,907,784 |
2024-10-08 | $107.82 | $107.98 | $107.78 | $107.93 | $107.93 | 2,744,689 |
2024-10-07 | $107.89 | $107.98 | $107.76 | $107.86 | $107.86 | 3,662,463 |
2024-10-04 | $108.24 | $108.24 | $107.98 | $108.02 | $108.02 | 2,997,884 |
2024-10-03 | $108.54 | $108.63 | $108.48 | $108.48 | $108.48 | 1,874,085 |
2024-10-02 | $108.55 | $108.70 | $108.49 | $108.65 | $108.65 | 2,593,582 |
2024-10-01 | $108.55 | $108.75 | $108.55 | $108.70 | $108.70 | 2,891,890 |
2024-09-30 | $108.76 | $108.81 | $108.56 | $108.63 | $108.36 | 2,416,920 |
2024-09-27 | $108.62 | $108.74 | $108.52 | $108.70 | $108.42 | 1,950,063 |
2024-09-26 | $108.48 | $108.50 | $108.28 | $108.37 | $108.10 | 4,372,613 |
2024-09-25 | $108.42 | $108.50 | $108.34 | $108.36 | $108.09 | 3,919,012 |
2024-09-24 | $108.36 | $108.48 | $108.24 | $108.48 | $108.21 | 2,093,611 |
2024-09-23 | $108.29 | $108.47 | $108.23 | $108.42 | $108.15 | 2,307,066 |
2024-09-20 | $108.42 | $108.53 | $108.30 | $108.36 | $108.36 | 2,162,334 |
2024-09-19 | $108.39 | $108.43 | $108.30 | $108.40 | $108.40 | 3,216,145 |
2024-09-18 | $108.48 | $108.76 | $108.47 | $108.54 | $108.54 | 2,085,833 |
2024-09-17 | $108.61 | $108.64 | $108.54 | $108.58 | $108.58 | 1,829,543 |
2024-09-16 | $108.56 | $108.64 | $108.44 | $108.63 | $108.63 | 1,475,877 |
2024-09-13 | $108.44 | $108.52 | $108.36 | $108.44 | $108.44 | 2,911,481 |
2024-09-12 | $108.37 | $108.40 | $108.18 | $108.36 | $108.36 | 2,789,971 |
2024-09-11 | $108.38 | $108.54 | $108.32 | $108.37 | $108.37 | 1,749,078 |
2024-09-10 | $108.16 | $108.50 | $108.15 | $108.42 | $108.42 | 2,862,352 |
2024-09-09 | $108.10 | $108.26 | $108.02 | $108.18 | $108.18 | 2,861,616 |
2024-09-06 | $108.23 | $108.34 | $108.08 | $108.15 | $108.15 | 5,341,503 |
2024-09-05 | $107.96 | $108.15 | $107.81 | $108.14 | $108.14 | 5,527,821 |
2024-09-04 | $107.81 | $108.07 | $107.69 | $107.87 | $107.87 | 3,832,067 |
2024-09-03 | $107.77 | $107.77 | $107.58 | $107.70 | $107.70 | 3,079,348 |
2024-08-30 | $107.89 | $107.92 | $107.66 | $107.67 | $107.40 | 3,349,511 |
2024-08-29 | $107.83 | $107.88 | $107.69 | $107.84 | $107.57 | 1,670,022 |
2024-08-28 | $107.99 | $108.00 | $107.84 | $107.84 | $107.57 | 1,728,643 |
2024-08-27 | $107.90 | $108.00 | $107.78 | $107.98 | $107.71 | 1,860,635 |
2024-08-26 | $108.28 | $108.28 | $108.00 | $108.02 | $107.75 | 1,559,950 |
2024-08-23 | $107.93 | $108.18 | $107.88 | $108.12 | $108.12 | 2,400,272 |
2024-08-22 | $107.84 | $107.92 | $107.69 | $107.81 | $107.81 | 2,650,411 |
2024-08-21 | $108.02 | $108.10 | $107.86 | $108.02 | $108.02 | 2,692,972 |
2024-08-20 | $107.94 | $107.98 | $107.89 | $107.91 | $107.91 | 2,899,996 |
2024-08-19 | $107.78 | $107.97 | $107.77 | $107.85 | $107.85 | 2,859,138 |
2024-08-16 | $107.80 | $107.86 | $107.69 | $107.79 | $107.79 | 2,370,633 |
2024-08-15 | $107.69 | $107.73 | $107.49 | $107.72 | $107.72 | 3,266,669 |
2024-08-14 | $107.94 | $108.12 | $107.86 | $108.07 | $108.07 | 1,867,536 |
2024-08-13 | $107.98 | $108.00 | $107.83 | $107.92 | $107.92 | 2,510,283 |
2024-08-12 | $107.62 | $107.85 | $107.55 | $107.80 | $107.80 | 1,678,529 |
2024-08-09 | $107.66 | $107.77 | $107.57 | $107.69 | $107.69 | 3,336,638 |
2024-08-08 | $107.48 | $107.52 | $107.27 | $107.48 | $107.48 | 3,130,009 |
2024-08-07 | $107.92 | $107.97 | $107.56 | $107.64 | $107.64 | 7,365,600 |
2024-08-06 | $108.10 | $108.11 | $107.94 | $108.02 | $108.02 | 6,026,257 |
2024-08-05 | $108.51 | $108.65 | $108.09 | $108.20 | $108.20 | 5,879,592 |
2024-08-02 | $108.20 | $108.29 | $108.08 | $108.26 | $108.26 | 4,648,798 |
2024-08-01 | $107.51 | $107.84 | $107.51 | $107.58 | $107.58 | 3,230,766 |
2024-07-31 | $107.45 | $107.70 | $107.45 | $107.68 | $107.42 | 3,619,862 |
2024-07-30 | $107.38 | $107.42 | $107.25 | $107.41 | $107.15 | 2,186,599 |
2024-07-29 | $107.40 | $107.43 | $107.30 | $107.32 | $107.06 | 1,620,882 |
2024-07-26 | $107.32 | $107.38 | $107.18 | $107.29 | $107.03 | 2,242,955 |
2024-07-25 | $107.27 | $107.31 | $107.03 | $107.06 | $106.80 | 3,287,089 |
2024-07-24 | $107.24 | $107.49 | $107.02 | $107.02 | $106.76 | 4,519,962 |
2024-07-23 | $107.20 | $107.41 | $107.09 | $107.32 | $107.06 | 2,430,783 |
2024-07-22 | $107.23 | $107.34 | $107.14 | $107.23 | $106.97 | 2,705,875 |
2024-07-19 | $107.40 | $107.40 | $107.13 | $107.18 | $106.92 | 3,339,827 |
2024-07-18 | $107.36 | $107.50 | $107.30 | $107.36 | $107.10 | 2,187,156 |
2024-07-17 | $107.51 | $107.51 | $107.30 | $107.50 | $107.24 | 1,613,628 |
2024-07-16 | $107.25 | $107.45 | $107.25 | $107.41 | $107.15 | 2,464,438 |
2024-07-15 | $107.22 | $107.29 | $107.13 | $107.24 | $106.98 | 2,382,351 |
2024-07-12 | $107.24 | $107.38 | $107.24 | $107.34 | $107.34 | 1,973,363 |
2024-07-11 | $107.26 | $107.39 | $107.15 | $107.20 | $107.20 | 3,011,157 |
2024-07-10 | $107.07 | $107.07 | $106.86 | $106.86 | $106.86 | 1,864,711 |
2024-07-09 | $106.98 | $107.04 | $106.88 | $106.97 | $106.97 | 2,446,453 |
2024-07-08 | $106.91 | $107.03 | $106.88 | $107.03 | $107.03 | 3,393,954 |
2024-07-05 | $106.94 | $107.03 | $106.84 | $106.97 | $106.97 | 2,700,325 |
2024-07-03 | $106.53 | $106.75 | $106.53 | $106.71 | $106.71 | 2,812,002 |
2024-07-02 | $106.29 | $106.49 | $106.25 | $106.43 | $106.43 | 3,064,741 |
2024-07-01 | $106.26 | $106.26 | $105.95 | $106.13 | $106.13 | 3,545,375 |
2024-06-28 | $106.85 | $106.97 | $106.55 | $106.55 | $106.29 | 2,603,487 |
2024-06-27 | $106.60 | $106.83 | $106.60 | $106.82 | $106.56 | 1,807,684 |
2024-06-26 | $106.73 | $106.73 | $106.55 | $106.56 | $106.30 | 2,629,845 |
2024-06-25 | $106.82 | $106.91 | $106.79 | $106.90 | $106.64 | 1,404,886 |
2024-06-24 | $106.80 | $106.87 | $106.73 | $106.83 | $106.57 | 2,792,824 |
2024-06-21 | $106.95 | $106.97 | $106.79 | $106.81 | $106.55 | 3,683,704 |
2024-06-20 | $106.95 | $106.98 | $106.77 | $106.85 | $106.59 | 2,493,147 |
2024-06-18 | $106.96 | $107.20 | $106.90 | $107.12 | $106.86 | 2,828,589 |
2024-06-17 | $106.93 | $107.00 | $106.72 | $106.86 | $106.60 | 2,605,684 |
2024-06-14 | $106.94 | $107.15 | $106.94 | $107.11 | $106.85 | 2,806,985 |
2024-06-13 | $107.01 | $107.07 | $106.93 | $106.97 | $106.71 | 4,073,782 |
2024-06-12 | $106.79 | $106.99 | $106.66 | $106.66 | $106.40 | 4,148,106 |
2024-06-11 | $106.02 | $106.25 | $106.01 | $106.16 | $105.90 | 4,237,430 |
2024-06-10 | $106.05 | $106.15 | $105.97 | $106.06 | $105.80 | 4,241,636 |
2024-06-07 | $106.16 | $106.31 | $106.13 | $106.16 | $105.90 | 4,536,828 |
2024-06-06 | $106.48 | $106.78 | $106.48 | $106.69 | $106.43 | 3,664,286 |
2024-06-05 | $106.26 | $106.49 | $106.18 | $106.48 | $106.22 | 4,517,596 |
2024-06-04 | $105.88 | $106.07 | $105.87 | $106.07 | $105.81 | 4,308,122 |
2024-06-03 | $105.55 | $105.85 | $105.53 | $105.68 | $105.42 | 4,491,983 |
2024-05-31 | $105.71 | $106.01 | $105.67 | $105.74 | $105.74 | 2,946,568 |
2024-05-30 | $105.50 | $105.69 | $105.40 | $105.58 | $105.58 | 3,481,873 |
2024-05-29 | $105.78 | $105.78 | $105.37 | $105.37 | $105.37 | 5,802,412 |
2024-05-28 | $105.76 | $106.04 | $105.76 | $105.78 | $105.78 | 6,506,498 |
2024-05-24 | $105.87 | $105.87 | $105.68 | $105.76 | $105.76 | 2,191,933 |
2024-05-23 | $106.15 | $106.19 | $105.84 | $105.86 | $105.86 | 2,421,451 |
2024-05-22 | $106.17 | $106.40 | $106.16 | $106.23 | $106.23 | 4,810,338 |
2024-05-21 | $106.56 | $106.64 | $106.47 | $106.47 | $106.47 | 3,139,664 |
2024-05-20 | $106.72 | $106.72 | $106.44 | $106.47 | $106.47 | 4,304,986 |
2024-05-17 | $106.97 | $107.01 | $106.61 | $106.61 | $106.61 | 4,703,523 |
2024-05-16 | $107.13 | $107.22 | $106.98 | $107.00 | $107.00 | 2,803,976 |
2024-05-15 | $107.13 | $107.29 | $107.07 | $107.16 | $107.16 | 3,896,332 |
2024-05-14 | $106.89 | $106.94 | $106.82 | $106.86 | $106.86 | 2,990,953 |
2024-05-13 | $106.89 | $106.95 | $106.79 | $106.80 | $106.80 | 2,530,503 |
2024-05-10 | $107.00 | $107.03 | $106.75 | $106.80 | $106.80 | 2,359,655 |
2024-05-09 | $106.99 | $107.08 | $106.93 | $107.05 | $107.05 | 3,324,890 |
2024-05-08 | $107.00 | $107.10 | $106.98 | $107.02 | $107.02 | 1,936,182 |
2024-05-07 | $107.02 | $107.15 | $106.99 | $107.09 | $107.09 | 3,164,071 |
2024-05-06 | $106.68 | $106.82 | $106.62 | $106.80 | $106.80 | 3,227,749 |
2024-05-03 | $106.66 | $106.88 | $106.56 | $106.67 | $106.67 | 7,096,558 |
2024-05-02 | $106.19 | $106.39 | $106.17 | $106.36 | $106.36 | 3,293,783 |
2024-05-01 | $106.23 | $106.27 | $105.95 | $106.20 | $106.20 | 4,377,581 |
2024-04-30 | $106.19 | $106.36 | $106.14 | $106.33 | $106.07 | 2,725,834 |
2024-04-29 | $106.32 | $106.44 | $106.27 | $106.38 | $106.12 | 2,373,063 |
2024-04-26 | $106.22 | $106.32 | $106.11 | $106.12 | $105.86 | 3,049,022 |
2024-04-25 | $106.18 | $106.18 | $106.00 | $106.13 | $105.87 | 3,228,196 |
2024-04-24 | $106.44 | $106.49 | $106.37 | $106.44 | $106.18 | 2,276,570 |
2024-04-23 | $106.48 | $106.68 | $106.44 | $106.52 | $106.26 | 2,935,582 |
2024-04-22 | $106.50 | $106.59 | $106.48 | $106.57 | $106.31 | 5,622,253 |
2024-04-19 | $106.56 | $106.60 | $106.46 | $106.47 | $106.47 | 1,696,826 |
2024-04-18 | $106.42 | $106.49 | $106.28 | $106.39 | $106.39 | 2,247,548 |
2024-04-17 | $106.28 | $106.47 | $106.17 | $106.36 | $106.36 | 3,440,797 |
2024-04-16 | $106.28 | $106.38 | $106.17 | $106.21 | $106.21 | 4,638,213 |
2024-04-15 | $106.37 | $106.43 | $106.20 | $106.41 | $106.41 | 6,234,611 |
2024-04-12 | $106.53 | $106.70 | $106.50 | $106.58 | $106.58 | 4,106,696 |
2024-04-11 | $106.22 | $106.37 | $106.12 | $106.22 | $106.22 | 6,154,605 |
2024-04-10 | $106.22 | $106.34 | $106.15 | $106.16 | $106.16 | 7,100,579 |
2024-04-09 | $106.68 | $106.94 | $106.68 | $106.89 | $106.89 | 3,611,521 |
2024-04-08 | $106.40 | $106.69 | $106.38 | $106.62 | $106.62 | 3,165,057 |
2024-04-05 | $106.46 | $106.71 | $106.44 | $106.44 | $106.44 | 2,422,949 |
2024-04-04 | $106.80 | $106.90 | $106.72 | $106.85 | $106.85 | 4,818,149 |
2024-04-03 | $106.51 | $106.73 | $106.40 | $106.72 | $106.72 | 4,550,261 |
2024-04-02 | $106.77 | $106.93 | $106.68 | $106.79 | $106.79 | 4,430,431 |
2024-04-01 | $107.09 | $107.10 | $106.88 | $107.02 | $107.02 | 4,071,026 |
2024-03-28 | $107.60 | $107.66 | $107.50 | $107.60 | $107.60 | 1,945,577 |
2024-03-27 | $107.47 | $107.70 | $107.46 | $107.69 | $107.69 | 3,166,520 |
2024-03-26 | $107.55 | $107.61 | $107.43 | $107.53 | $107.53 | 2,692,642 |
2024-03-25 | $107.88 | $107.93 | $107.55 | $107.55 | $107.55 | 2,457,104 |
2024-03-22 | $108.04 | $108.04 | $107.92 | $107.94 | $107.94 | 2,143,267 |
2024-03-21 | $107.86 | $107.90 | $107.74 | $107.79 | $107.79 | 3,315,567 |
2024-03-20 | $107.76 | $107.92 | $107.61 | $107.81 | $107.81 | 2,385,392 |
2024-03-19 | $107.80 | $107.81 | $107.61 | $107.79 | $107.79 | 1,505,917 |
2024-03-18 | $107.74 | $107.75 | $107.64 | $107.66 | $107.66 | 2,835,562 |
2024-03-15 | $107.72 | $107.75 | $107.59 | $107.65 | $107.65 | 3,195,180 |
2024-03-14 | $107.94 | $107.94 | $107.65 | $107.71 | $107.71 | 2,990,662 |
2024-03-13 | $108.03 | $108.21 | $107.98 | $108.02 | $108.02 | 1,927,174 |
2024-03-12 | $108.05 | $108.09 | $107.92 | $108.08 | $108.08 | 2,060,965 |
2024-03-11 | $108.19 | $108.24 | $108.03 | $108.14 | $108.14 | 1,656,898 |
2024-03-08 | $108.13 | $108.20 | $108.06 | $108.17 | $108.17 | 1,352,864 |
2024-03-07 | $108.12 | $108.20 | $108.02 | $108.18 | $108.18 | 2,262,609 |
2024-03-06 | $108.02 | $108.15 | $107.94 | $107.98 | $107.98 | 3,069,047 |
2024-03-05 | $107.77 | $108.09 | $107.69 | $108.01 | $108.01 | 3,300,625 |
2024-03-04 | $107.60 | $107.73 | $107.53 | $107.63 | $107.63 | 2,521,509 |
2024-03-01 | $107.68 | $108.00 | $107.48 | $107.87 | $107.87 | 2,287,181 |
2024-02-29 | $107.99 | $108.09 | $107.91 | $107.97 | $107.70 | 3,063,065 |
2024-02-28 | $107.81 | $107.91 | $107.75 | $107.85 | $107.58 | 2,981,239 |
2024-02-27 | $107.72 | $107.86 | $107.69 | $107.73 | $107.46 | 2,196,638 |
2024-02-26 | $108.07 | $108.08 | $107.69 | $107.76 | $107.49 | 2,840,652 |
2024-02-23 | $107.69 | $108.13 | $107.69 | $107.97 | $107.97 | 3,146,367 |
2024-02-22 | $107.88 | $107.90 | $107.60 | $107.64 | $107.64 | 3,120,223 |
2024-02-21 | $107.90 | $108.04 | $107.80 | $107.86 | $107.86 | 2,670,911 |
2024-02-20 | $107.94 | $108.02 | $107.86 | $107.86 | $107.86 | 2,569,039 |
2024-02-16 | $107.76 | $107.91 | $107.54 | $107.89 | $107.89 | 3,859,373 |
2024-02-15 | $107.89 | $108.03 | $107.78 | $107.99 | $107.99 | 3,899,508 |
2024-02-14 | $107.37 | $107.76 | $107.36 | $107.64 | $107.64 | 2,792,566 |
2024-02-13 | $107.43 | $107.44 | $107.27 | $107.43 | $107.43 | 4,082,758 |
2024-02-12 | $107.90 | $107.97 | $107.84 | $107.86 | $107.86 | 2,077,132 |
2024-02-09 | $107.59 | $107.74 | $107.54 | $107.71 | $107.71 | 3,561,290 |
2024-02-08 | $107.70 | $107.74 | $107.53 | $107.62 | $107.62 | 3,635,954 |
2024-02-07 | $107.82 | $107.92 | $107.69 | $107.71 | $107.71 | 2,599,143 |
2024-02-06 | $107.42 | $107.85 | $107.38 | $107.83 | $107.83 | 3,189,855 |
2024-02-05 | $107.75 | $107.79 | $107.37 | $107.41 | $107.41 | 7,794,417 |
2024-02-02 | $108.20 | $108.23 | $107.91 | $107.95 | $107.95 | 4,729,753 |
2024-02-01 | $108.61 | $108.81 | $108.48 | $108.76 | $108.76 | 4,759,145 |
2024-01-31 | $108.40 | $108.65 | $108.38 | $108.46 | $108.20 | 4,884,060 |
2024-01-30 | $108.14 | $108.22 | $107.95 | $108.16 | $107.90 | 3,610,189 |
2024-01-29 | $107.83 | $108.15 | $107.81 | $108.08 | $107.82 | 5,943,117 |
2024-01-26 | $107.74 | $107.79 | $107.60 | $107.66 | $107.40 | 2,185,562 |
2024-01-25 | $107.78 | $107.87 | $107.69 | $107.84 | $107.58 | 5,196,599 |
2024-01-24 | $107.65 | $107.75 | $107.41 | $107.51 | $107.26 | 3,299,654 |
2024-01-23 | $107.36 | $107.50 | $107.32 | $107.44 | $107.19 | 3,939,579 |
2024-01-22 | $107.58 | $107.76 | $107.51 | $107.51 | $107.26 | 4,377,487 |
2024-01-19 | $107.58 | $107.58 | $107.34 | $107.49 | $107.49 | 3,331,361 |
2024-01-18 | $107.95 | $108.03 | $107.50 | $107.59 | $107.59 | 5,181,329 |
2024-01-17 | $108.25 | $108.30 | $107.94 | $107.98 | $107.98 | 4,817,048 |
2024-01-16 | $108.36 | $108.42 | $108.14 | $108.32 | $108.32 | 4,790,968 |
2024-01-12 | $108.62 | $108.74 | $108.52 | $108.60 | $108.60 | 4,006,761 |
2024-01-11 | $108.37 | $108.68 | $108.28 | $108.58 | $108.58 | 5,794,794 |
2024-01-10 | $108.48 | $108.55 | $108.26 | $108.30 | $108.30 | 3,878,051 |
2024-01-09 | $108.43 | $108.66 | $108.36 | $108.43 | $108.43 | 3,086,020 |
2024-01-08 | $108.15 | $108.58 | $108.15 | $108.45 | $108.45 | 5,396,170 |
2024-01-05 | $108.05 | $108.33 | $108.04 | $108.07 | $108.07 | 7,720,632 |
2024-01-04 | $108.10 | $108.24 | $108.10 | $108.21 | $108.21 | 6,194,489 |
2024-01-03 | $108.18 | $108.50 | $108.06 | $108.31 | $108.31 | 5,199,227 |
2024-01-02 | $108.26 | $108.39 | $108.18 | $108.26 | $108.26 | 6,226,435 |
2023-12-29 | $108.38 | $108.52 | $108.36 | $108.41 | $108.41 | 3,543,436 |
2023-12-28 | $108.56 | $108.61 | $108.37 | $108.49 | $108.49 | 3,381,628 |
2023-12-27 | $108.58 | $108.82 | $108.50 | $108.77 | $108.77 | 3,407,117 |
2023-12-26 | $108.28 | $108.41 | $108.23 | $108.33 | $108.33 | 2,567,035 |
2023-12-22 | $108.27 | $108.37 | $108.18 | $108.29 | $108.29 | 3,033,608 |
2023-12-21 | $108.40 | $108.43 | $108.16 | $108.20 | $108.20 | 3,111,714 |
2023-12-20 | $108.08 | $108.28 | $108.08 | $108.20 | $108.20 | 4,227,507 |
2023-12-19 | $107.96 | $108.09 | $107.83 | $108.04 | $108.04 | 5,088,344 |
2023-12-18 | $108.12 | $108.13 | $107.74 | $107.93 | $107.93 | 6,253,852 |
2023-12-15 | $108.18 | $108.24 | $107.94 | $108.06 | $108.06 | 2,886,393 |
2023-12-14 | $107.83 | $108.14 | $107.66 | $108.04 | $108.04 | 5,277,020 |
2023-12-13 | $107.15 | $107.84 | $107.03 | $107.76 | $107.51 | 5,074,750 |
2023-12-12 | $107.09 | $107.18 | $106.95 | $107.13 | $106.88 | 3,246,835 |
2023-12-11 | $107.03 | $107.09 | $106.84 | $107.03 | $106.78 | 5,658,841 |
2023-12-08 | $107.00 | $107.15 | $106.86 | $107.11 | $106.86 | 4,640,064 |
2023-12-07 | $107.19 | $107.34 | $107.11 | $107.18 | $106.93 | 3,918,018 |
2023-12-06 | $107.04 | $107.29 | $106.95 | $107.19 | $107.19 | 2,912,993 |
2023-12-05 | $106.92 | $107.20 | $106.91 | $107.01 | $107.01 | 4,823,304 |
2023-12-04 | $106.74 | $106.80 | $106.44 | $106.70 | $106.70 | 4,100,306 |
2023-12-01 | $106.25 | $106.94 | $106.14 | $106.86 | $106.86 | 4,029,624 |
2023-11-30 | $106.69 | $106.69 | $106.30 | $106.52 | $106.27 | 5,524,329 |
2023-11-29 | $106.42 | $106.70 | $106.41 | $106.65 | $106.40 | 5,127,726 |
2023-11-28 | $105.60 | $106.02 | $105.60 | $105.99 | $105.74 | 4,826,397 |
2023-11-27 | $105.57 | $105.73 | $105.48 | $105.71 | $105.46 | 4,764,036 |
2023-11-24 | $105.39 | $105.41 | $105.11 | $105.38 | $105.13 | 1,709,260 |
2023-11-22 | $105.46 | $105.64 | $105.38 | $105.61 | $105.36 | 3,997,217 |
2023-11-21 | $105.32 | $105.44 | $105.20 | $105.40 | $105.15 | 4,055,984 |
2023-11-20 | $104.82 | $105.24 | $104.80 | $105.18 | $104.93 | 4,864,563 |
2023-11-17 | $104.75 | $104.86 | $104.68 | $104.81 | $104.56 | 4,655,902 |
2023-11-16 | $104.64 | $104.85 | $104.64 | $104.74 | $104.49 | 5,385,271 |
2023-11-15 | $104.51 | $104.53 | $104.22 | $104.36 | $104.12 | 6,882,344 |
2023-11-14 | $104.50 | $104.78 | $104.41 | $104.59 | $104.34 | 6,012,903 |
2023-11-13 | $103.43 | $103.82 | $103.33 | $103.72 | $103.48 | 8,406,273 |
2023-11-10 | $103.59 | $103.64 | $103.38 | $103.59 | $103.59 | 5,170,869 |
2023-11-09 | $103.66 | $103.72 | $103.13 | $103.24 | $103.24 | 5,598,486 |
2023-11-08 | $103.20 | $103.77 | $103.20 | $103.68 | $103.68 | 6,869,176 |
2023-11-07 | $102.88 | $103.24 | $102.88 | $103.21 | $103.21 | 5,971,729 |
2023-11-06 | $102.66 | $102.72 | $102.35 | $102.54 | $102.54 | 6,967,027 |
2023-11-03 | $102.69 | $103.24 | $102.61 | $102.76 | $102.76 | 6,762,837 |
2023-11-02 | $101.85 | $102.21 | $101.84 | $102.06 | $102.06 | 6,713,684 |
2023-11-01 | $100.88 | $101.39 | $100.78 | $101.20 | $101.20 | 9,128,064 |
2023-10-31 | $101.02 | $101.15 | $100.96 | $101.02 | $100.77 | 7,848,202 |
2023-10-30 | $101.22 | $101.27 | $100.90 | $100.98 | $100.73 | 10,539,496 |
2023-10-27 | $101.21 | $101.30 | $101.04 | $101.22 | $100.97 | 7,191,382 |
2023-10-26 | $101.13 | $101.37 | $101.06 | $101.34 | $101.09 | 9,402,292 |
2023-10-25 | $101.18 | $101.18 | $100.90 | $100.97 | $100.72 | 6,798,817 |
2023-10-24 | $101.36 | $101.43 | $101.19 | $101.41 | $101.16 | 10,028,002 |
2023-10-23 | $101.22 | $101.46 | $101.06 | $101.33 | $101.08 | 8,571,297 |
2023-10-20 | $101.10 | $101.42 | $101.10 | $101.38 | $101.13 | 5,693,537 |
2023-10-19 | $101.42 | $101.47 | $100.95 | $101.10 | $101.10 | 10,430,815 |
2023-10-18 | $101.56 | $101.66 | $101.41 | $101.56 | $101.56 | 6,517,693 |
2023-10-17 | $101.97 | $102.07 | $101.61 | $101.75 | $101.75 | 5,731,870 |
2023-10-16 | $102.54 | $102.54 | $102.12 | $102.25 | $102.25 | 6,751,226 |
2023-10-13 | $102.91 | $102.94 | $102.57 | $102.65 | $102.65 | 4,507,390 |
2023-10-12 | $102.75 | $103.05 | $102.37 | $102.47 | $102.47 | 9,230,467 |
2023-10-11 | $102.90 | $102.97 | $102.71 | $102.96 | $102.96 | 10,301,074 |
2023-10-10 | $102.00 | $102.49 | $101.98 | $102.47 | $102.47 | 9,482,454 |
2023-10-09 | $101.70 | $102.29 | $101.58 | $102.21 | $102.21 | 4,540,885 |
2023-10-06 | $101.40 | $101.70 | $101.11 | $101.56 | $101.56 | 6,933,091 |
2023-10-05 | $101.92 | $102.02 | $101.66 | $101.98 | $101.98 | 3,833,206 |
2023-10-04 | $101.75 | $101.90 | $101.71 | $101.85 | $101.85 | 7,179,530 |
2023-10-03 | $101.75 | $101.95 | $101.39 | $101.55 | $101.55 | 7,549,299 |
2023-10-02 | $102.26 | $102.31 | $101.87 | $101.94 | $101.94 | 11,671,714 |
2023-09-29 | $102.59 | $103.04 | $102.51 | $102.54 | $102.30 | 10,869,409 |
2023-09-28 | $102.83 | $102.84 | $102.42 | $102.58 | $102.34 | 8,228,075 |
2023-09-27 | $103.06 | $103.16 | $102.77 | $102.82 | $102.58 | 5,939,407 |
2023-09-26 | $103.14 | $103.17 | $103.05 | $103.09 | $102.85 | 10,918,271 |
2023-09-25 | $103.51 | $103.58 | $103.15 | $103.20 | $102.96 | 6,017,462 |
2023-09-22 | $103.97 | $104.02 | $103.87 | $103.96 | $103.71 | 4,370,628 |
2023-09-21 | $103.89 | $104.02 | $103.71 | $103.89 | $103.64 | 6,985,335 |
2023-09-20 | $104.62 | $104.81 | $104.54 | $104.56 | $104.31 | 3,331,279 |
2023-09-19 | $104.67 | $104.76 | $104.53 | $104.63 | $104.38 | 3,634,389 |
2023-09-18 | $104.74 | $104.85 | $104.70 | $104.82 | $104.57 | 2,829,082 |
2023-09-15 | $104.71 | $104.78 | $104.55 | $104.71 | $104.46 | 2,096,136 |
2023-09-14 | $104.81 | $104.93 | $104.66 | $104.77 | $104.77 | 3,685,734 |
2023-09-13 | $104.89 | $105.06 | $104.89 | $104.99 | $104.99 | 2,625,716 |
2023-09-12 | $104.95 | $104.98 | $104.77 | $104.94 | $104.94 | 2,956,149 |
2023-09-11 | $104.90 | $105.05 | $104.89 | $104.92 | $104.92 | 5,415,266 |
2023-09-08 | $104.94 | $105.04 | $104.82 | $104.92 | $104.92 | 5,785,896 |
2023-09-07 | $105.06 | $105.06 | $104.78 | $104.79 | $104.79 | 6,335,246 |
2023-09-06 | $104.94 | $105.02 | $104.80 | $104.99 | $104.99 | 5,661,170 |
2023-09-05 | $105.07 | $105.09 | $104.82 | $104.84 | $104.84 | 3,394,581 |
2023-09-01 | $105.27 | $105.33 | $104.89 | $105.11 | $105.11 | 2,352,600 |
2023-08-31 | $105.38 | $105.49 | $105.32 | $105.46 | $105.23 | 2,213,480 |
2023-08-30 | $105.42 | $105.47 | $105.33 | $105.34 | $105.11 | 2,682,432 |
2023-08-29 | $105.07 | $105.48 | $105.02 | $105.36 | $105.13 | 4,387,683 |
2023-08-28 | $105.09 | $105.16 | $105.01 | $105.16 | $105.16 | 2,961,005 |
2023-08-25 | $105.01 | $105.12 | $104.86 | $105.01 | $105.01 | 2,394,608 |
2023-08-24 | $104.97 | $105.15 | $104.97 | $105.14 | $105.14 | 2,545,367 |
2023-08-23 | $104.98 | $105.19 | $104.93 | $105.19 | $105.19 | 2,550,418 |
2023-08-22 | $104.85 | $104.91 | $104.72 | $104.75 | $104.75 | 2,573,756 |
2023-08-21 | $104.85 | $104.96 | $104.70 | $104.85 | $104.85 | 3,770,200 |
2023-08-18 | $105.19 | $105.35 | $105.12 | $105.18 | $105.18 | 1,755,689 |
2023-08-17 | $105.63 | $105.65 | $105.17 | $105.26 | $105.26 | 3,589,114 |
2023-08-16 | $105.84 | $105.89 | $105.50 | $105.55 | $105.55 | 1,287,498 |
2023-08-15 | $105.63 | $105.97 | $105.60 | $105.78 | $105.78 | 1,784,655 |
2023-08-14 | $105.75 | $105.79 | $105.48 | $105.68 | $105.68 | 2,695,123 |
2023-08-11 | $105.44 | $105.82 | $105.40 | $105.68 | $105.68 | 2,868,302 |
2023-08-10 | $106.04 | $106.13 | $105.69 | $105.77 | $105.77 | 1,712,728 |
2023-08-09 | $105.90 | $106.04 | $105.88 | $105.94 | $105.94 | 3,144,870 |
2023-08-08 | $105.76 | $105.91 | $105.73 | $105.87 | $105.87 | 3,894,048 |
2023-08-07 | $105.57 | $105.66 | $105.48 | $105.48 | $105.48 | 2,092,098 |
2023-08-04 | $105.40 | $105.76 | $105.36 | $105.74 | $105.74 | 2,413,941 |
2023-08-03 | $105.26 | $105.33 | $105.12 | $105.28 | $105.28 | 1,979,494 |
2023-08-02 | $105.98 | $106.00 | $105.64 | $105.84 | $105.84 | 2,467,634 |
2023-08-01 | $106.19 | $106.21 | $106.05 | $106.14 | $106.14 | 2,038,174 |
2023-07-31 | $106.63 | $106.74 | $106.43 | $106.52 | $106.28 | 2,867,089 |
2023-07-28 | $106.86 | $106.86 | $106.57 | $106.66 | $106.66 | 2,022,263 |
2023-07-27 | $106.96 | $107.01 | $106.66 | $106.72 | $106.72 | 2,891,305 |
2023-07-26 | $107.16 | $107.28 | $107.07 | $107.22 | $107.22 | 1,679,090 |
2023-07-25 | $107.14 | $107.19 | $107.01 | $107.09 | $107.09 | 1,772,646 |
2023-07-24 | $107.42 | $107.48 | $107.20 | $107.22 | $107.22 | 1,441,924 |
2023-07-21 | $107.20 | $107.31 | $107.14 | $107.29 | $107.29 | 1,810,629 |
2023-07-20 | $107.34 | $107.34 | $106.93 | $107.07 | $107.07 | 2,269,833 |
2023-07-19 | $107.30 | $107.41 | $107.27 | $107.39 | $107.39 | 2,958,344 |
2023-07-18 | $107.05 | $107.14 | $107.01 | $107.10 | $107.10 | 2,776,011 |
2023-07-17 | $106.84 | $106.90 | $106.75 | $106.83 | $106.83 | 1,496,843 |
2023-07-14 | $106.89 | $106.93 | $106.66 | $106.71 | $106.71 | 2,229,913 |
2023-07-13 | $106.81 | $107.03 | $106.73 | $107.01 | $107.01 | 2,656,616 |
2023-07-12 | $106.54 | $106.68 | $106.50 | $106.57 | $106.57 | 1,875,093 |
2023-07-11 | $106.17 | $106.32 | $106.15 | $106.22 | $106.22 | 1,415,951 |
2023-07-10 | $106.02 | $106.19 | $106.00 | $106.11 | $106.11 | 1,933,685 |
2023-07-07 | $105.96 | $106.19 | $105.96 | $106.01 | $106.01 | 1,192,552 |
2023-07-06 | $106.12 | $106.17 | $105.84 | $106.04 | $106.04 | 4,039,727 |
2023-07-05 | $106.56 | $106.63 | $106.29 | $106.29 | $106.29 | 2,017,914 |
2023-07-03 | $106.59 | $106.76 | $106.44 | $106.53 | $106.53 | 1,199,318 |
2023-06-30 | $106.77 | $106.78 | $106.64 | $106.73 | $106.49 | 1,295,479 |
2023-06-29 | $106.99 | $106.99 | $106.48 | $106.53 | $106.29 | 2,640,247 |
2023-06-28 | $107.03 | $107.12 | $106.99 | $107.11 | $106.87 | 1,192,754 |
2023-06-27 | $106.96 | $107.05 | $106.81 | $106.95 | $106.71 | 1,292,241 |
2023-06-26 | $106.91 | $106.99 | $106.79 | $106.96 | $106.72 | 1,508,323 |
2023-06-23 | $107.02 | $107.08 | $106.84 | $106.95 | $106.71 | 1,316,687 |
2023-06-22 | $106.68 | $106.82 | $106.61 | $106.64 | $106.40 | 1,750,952 |
2023-06-21 | $106.77 | $106.97 | $106.62 | $106.97 | $106.73 | 1,587,780 |
2023-06-20 | $106.76 | $106.99 | $106.75 | $106.87 | $106.63 | 2,261,640 |
2023-06-16 | $106.71 | $106.78 | $106.56 | $106.74 | $106.50 | 1,401,565 |
2023-06-15 | $106.62 | $106.82 | $106.56 | $106.81 | $106.57 | 2,450,631 |
2023-06-14 | $106.42 | $106.53 | $106.29 | $106.50 | $106.26 | 1,628,616 |
2023-06-13 | $106.44 | $106.54 | $106.13 | $106.24 | $106.00 | 1,971,842 |
2023-06-12 | $106.34 | $106.37 | $106.15 | $106.34 | $106.10 | 1,221,958 |
2023-06-09 | $106.22 | $106.35 | $106.10 | $106.32 | $106.08 | 1,348,111 |
2023-06-08 | $106.12 | $106.47 | $106.10 | $106.42 | $106.42 | 1,512,355 |
2023-06-07 | $106.29 | $106.36 | $105.97 | $106.01 | $106.01 | 1,985,768 |
2023-06-06 | $106.29 | $106.36 | $106.17 | $106.35 | $106.35 | 1,300,739 |
2023-06-05 | $105.93 | $106.19 | $105.83 | $106.18 | $106.18 | 2,430,276 |
2023-06-02 | $106.26 | $106.30 | $105.88 | $105.96 | $105.96 | 2,331,913 |
2023-06-01 | $106.32 | $106.43 | $106.24 | $106.24 | $106.24 | 2,517,194 |
2023-05-31 | $106.36 | $106.60 | $106.27 | $106.37 | $106.14 | 2,418,882 |
2023-05-30 | $105.86 | $106.25 | $105.82 | $106.23 | $106.00 | 1,946,316 |
2023-05-26 | $105.43 | $105.78 | $105.43 | $105.73 | $105.50 | 2,495,109 |
2023-05-25 | $105.12 | $105.54 | $105.12 | $105.46 | $105.23 | 2,859,514 |
2023-05-24 | $105.30 | $105.35 | $105.10 | $105.16 | $105.16 | 3,152,592 |
2023-05-23 | $105.52 | $105.63 | $105.30 | $105.35 | $105.35 | 2,433,136 |
2023-05-22 | $105.69 | $105.71 | $105.51 | $105.57 | $105.57 | 3,051,081 |
2023-05-19 | $106.00 | $106.03 | $105.57 | $105.75 | $105.75 | 3,271,102 |
2023-05-18 | $106.65 | $106.65 | $106.04 | $106.08 | $106.08 | 3,047,073 |
2023-05-17 | $106.96 | $106.99 | $106.63 | $106.66 | $106.66 | 2,159,927 |
2023-05-16 | $106.84 | $107.05 | $106.76 | $107.04 | $107.04 | 2,708,619 |
2023-05-15 | $106.99 | $107.04 | $106.89 | $106.97 | $106.97 | 2,749,068 |
2023-05-12 | $107.38 | $107.42 | $106.95 | $107.00 | $107.00 | 1,774,545 |
2023-05-11 | $107.33 | $107.51 | $107.27 | $107.46 | $107.46 | 1,600,287 |
2023-05-10 | $107.33 | $107.48 | $107.23 | $107.38 | $107.38 | 2,233,076 |
2023-05-09 | $107.23 | $107.23 | $107.08 | $107.08 | $107.08 | 1,454,917 |
2023-05-08 | $107.19 | $107.23 | $107.09 | $107.18 | $107.18 | 2,953,011 |
2023-05-05 | $107.37 | $107.46 | $107.23 | $107.46 | $107.46 | 1,527,012 |
2023-05-04 | $107.22 | $107.48 | $107.12 | $107.37 | $107.37 | 1,890,075 |
2023-05-03 | $107.22 | $107.46 | $107.06 | $107.35 | $107.35 | 1,663,496 |
2023-05-02 | $106.80 | $107.19 | $106.68 | $107.14 | $107.14 | 1,831,346 |
2023-05-01 | $106.86 | $106.89 | $106.51 | $106.52 | $106.52 | 2,413,636 |
2023-04-28 | $107.12 | $107.31 | $107.03 | $107.29 | $107.06 | 1,909,203 |
2023-04-27 | $107.07 | $107.09 | $106.79 | $106.81 | $106.58 | 2,019,275 |
2023-04-26 | $107.56 | $107.56 | $107.05 | $107.05 | $106.82 | 2,072,118 |
2023-04-25 | $107.47 | $107.71 | $107.27 | $107.57 | $107.33 | 2,851,435 |
2023-04-24 | $107.13 | $107.47 | $107.09 | $107.34 | $107.11 | 1,457,304 |
2023-04-21 | $107.06 | $107.14 | $106.89 | $106.90 | $106.67 | 3,786,142 |
2023-04-20 | $106.85 | $107.17 | $106.85 | $107.02 | $106.79 | 3,580,346 |
2023-04-19 | $106.62 | $106.85 | $106.59 | $106.83 | $106.60 | 3,030,961 |
2023-04-18 | $107.31 | $107.35 | $106.91 | $106.97 | $106.97 | 2,596,743 |
2023-04-17 | $108.06 | $108.12 | $107.68 | $107.75 | $107.75 | 2,954,494 |
2023-04-14 | $108.44 | $108.50 | $107.94 | $107.94 | $107.94 | 2,983,105 |
2023-04-13 | $108.53 | $108.64 | $108.34 | $108.35 | $108.35 | 1,208,381 |
2023-04-12 | $108.50 | $108.64 | $108.38 | $108.58 | $108.58 | 1,624,221 |
2023-04-11 | $108.12 | $108.37 | $108.07 | $108.31 | $108.31 | 1,681,043 |
2023-04-10 | $108.21 | $108.22 | $107.94 | $108.01 | $108.01 | 2,281,866 |
2023-04-06 | $108.22 | $108.34 | $108.18 | $108.33 | $108.33 | 1,284,684 |
2023-04-05 | $108.19 | $108.41 | $108.14 | $108.24 | $108.24 | 1,438,699 |
2023-04-04 | $107.58 | $107.99 | $107.56 | $107.91 | $107.91 | 1,510,287 |
2023-04-03 | $107.51 | $107.73 | $107.47 | $107.61 | $107.61 | 1,505,703 |
2023-03-31 | $107.62 | $107.80 | $107.55 | $107.74 | $107.51 | 1,849,241 |
2023-03-30 | $107.24 | $107.62 | $107.23 | $107.59 | $107.36 | 1,339,439 |
2023-03-29 | $106.97 | $107.32 | $106.97 | $107.28 | $107.05 | 1,590,761 |
2023-03-28 | $106.98 | $107.28 | $106.96 | $107.18 | $106.95 | 1,996,272 |
2023-03-27 | $107.22 | $107.25 | $106.97 | $107.06 | $106.83 | 3,191,351 |
2023-03-24 | $107.42 | $107.48 | $107.21 | $107.37 | $107.14 | 1,532,055 |
2023-03-23 | $107.06 | $107.33 | $106.97 | $107.14 | $106.91 | 2,004,785 |
2023-03-22 | $106.62 | $107.18 | $106.54 | $107.09 | $106.86 | 2,073,250 |
2023-03-21 | $106.76 | $106.77 | $106.41 | $106.48 | $106.26 | 1,621,894 |
2023-03-20 | $106.91 | $107.04 | $106.79 | $106.83 | $106.60 | 2,251,015 |
2023-03-17 | $107.21 | $107.24 | $107.01 | $107.14 | $106.91 | 1,628,617 |
2023-03-16 | $106.95 | $107.08 | $106.71 | $106.81 | $106.58 | 2,029,904 |
2023-03-15 | $106.95 | $107.23 | $106.71 | $106.88 | $106.65 | 3,266,807 |
2023-03-14 | $106.40 | $106.41 | $106.01 | $106.25 | $106.03 | 3,588,187 |
2023-03-13 | $106.63 | $106.95 | $106.36 | $106.47 | $106.25 | 4,435,923 |
2023-03-10 | $106.08 | $106.47 | $106.05 | $106.15 | $105.93 | 3,200,673 |
2023-03-09 | $105.50 | $105.81 | $105.48 | $105.60 | $105.38 | 1,901,785 |
2023-03-08 | $105.32 | $105.50 | $105.25 | $105.30 | $105.08 | 1,623,343 |
2023-03-07 | $105.32 | $105.45 | $105.15 | $105.37 | $105.15 | 2,035,810 |
2023-03-06 | $105.46 | $105.50 | $105.20 | $105.29 | $105.07 | 1,939,865 |
2023-03-03 | $105.21 | $105.44 | $105.20 | $105.44 | $105.22 | 2,964,382 |
2023-03-02 | $104.79 | $105.14 | $104.68 | $105.10 | $104.88 | 2,941,011 |
2023-03-01 | $105.09 | $105.19 | $104.88 | $104.99 | $104.77 | 2,646,496 |
2023-02-28 | $105.40 | $105.47 | $105.32 | $105.45 | $104.98 | 1,977,971 |
2023-02-27 | $105.41 | $105.50 | $105.32 | $105.42 | $104.95 | 1,773,395 |
2023-02-24 | $105.30 | $105.37 | $105.15 | $105.22 | $104.76 | 1,545,700 |
2023-02-23 | $105.42 | $105.73 | $105.40 | $105.60 | $105.13 | 1,860,662 |
2023-02-22 | $105.39 | $105.50 | $105.26 | $105.35 | $104.88 | 2,156,032 |
2023-02-21 | $105.47 | $105.59 | $105.19 | $105.20 | $104.74 | 4,613,568 |
2023-02-17 | $105.94 | $105.97 | $105.70 | $105.89 | $105.42 | 3,602,256 |
2023-02-16 | $106.66 | $106.68 | $106.16 | $106.24 | $105.77 | 2,665,446 |
2023-02-15 | $107.09 | $107.09 | $106.69 | $106.80 | $106.33 | 2,623,424 |
2023-02-14 | $107.03 | $107.23 | $106.95 | $107.16 | $106.69 | 2,332,056 |
2023-02-13 | $107.26 | $107.39 | $107.21 | $107.35 | $106.88 | 2,177,126 |
2023-02-10 | $107.36 | $107.41 | $107.13 | $107.15 | $106.68 | 1,289,384 |
2023-02-09 | $107.50 | $107.61 | $107.33 | $107.37 | $106.90 | 2,940,474 |
2023-02-08 | $107.42 | $107.48 | $107.34 | $107.40 | $106.93 | 1,722,181 |
2023-02-07 | $107.53 | $107.54 | $107.30 | $107.41 | $106.94 | 2,801,287 |
2023-02-06 | $107.68 | $107.73 | $107.47 | $107.50 | $107.03 | 3,284,503 |
2023-02-03 | $108.03 | $108.14 | $107.83 | $107.88 | $107.40 | 3,763,636 |
2023-02-02 | $108.56 | $108.66 | $108.39 | $108.49 | $108.01 | 3,496,774 |
2023-02-01 | $108.04 | $108.45 | $107.92 | $108.39 | $107.91 | 3,190,279 |
2023-01-31 | $108.28 | $108.28 | $107.98 | $108.12 | $107.42 | 2,891,507 |
2023-01-30 | $107.97 | $108.03 | $107.85 | $107.89 | $107.19 | 4,306,169 |
2023-01-27 | $107.96 | $108.09 | $107.92 | $107.97 | $107.27 | 3,492,592 |
2023-01-26 | $108.05 | $108.23 | $108.04 | $108.20 | $107.50 | 2,297,055 |
2023-01-25 | $108.01 | $108.11 | $107.93 | $108.10 | $107.40 | 1,723,958 |
2023-01-24 | $107.88 | $108.00 | $107.70 | $107.94 | $107.24 | 2,615,430 |
2023-01-23 | $107.90 | $107.94 | $107.71 | $107.73 | $107.03 | 4,655,162 |
2023-01-20 | $108.11 | $108.20 | $107.94 | $107.97 | $107.27 | 3,994,202 |
2023-01-19 | $108.20 | $108.31 | $108.11 | $108.21 | $107.51 | 2,751,976 |
2023-01-18 | $108.13 | $108.27 | $108.04 | $108.21 | $107.51 | 2,737,377 |
2023-01-17 | $107.59 | $107.77 | $107.48 | $107.56 | $106.86 | 5,194,016 |
2023-01-13 | $107.70 | $107.80 | $107.53 | $107.55 | $107.55 | 3,588,309 |
2023-01-12 | $107.48 | $107.72 | $107.38 | $107.70 | $107.70 | 3,929,582 |
2023-01-11 | $107.10 | $107.41 | $107.10 | $107.29 | $107.29 | 4,451,026 |
2023-01-10 | $106.95 | $107.01 | $106.68 | $106.94 | $106.94 | 3,519,435 |
2023-01-09 | $106.78 | $107.02 | $106.78 | $106.87 | $106.87 | 5,382,793 |
2023-01-06 | $106.19 | $106.75 | $106.16 | $106.62 | $106.62 | 3,947,427 |
2023-01-05 | $106.13 | $106.39 | $106.00 | $106.21 | $106.21 | 3,358,180 |
2023-01-04 | $106.25 | $106.39 | $106.17 | $106.25 | $106.25 | 3,402,831 |
2023-01-03 | $105.95 | $105.97 | $105.76 | $105.91 | $105.91 | 8,494,663 |
2022-12-30 | $105.58 | $105.71 | $105.44 | $105.52 | $105.52 | 5,843,624 |
2022-12-29 | $105.49 | $105.67 | $105.42 | $105.64 | $105.64 | 5,137,144 |
2022-12-28 | $105.52 | $105.62 | $104.77 | $105.40 | $105.40 | 5,865,670 |
2022-12-27 | $105.58 | $105.62 | $105.34 | $105.38 | $105.38 | 5,855,558 |
2022-12-23 | $105.77 | $105.77 | $105.57 | $105.74 | $105.74 | 3,963,851 |
2022-12-22 | $105.77 | $105.91 | $105.64 | $105.80 | $105.80 | 5,181,888 |
2022-12-21 | $105.78 | $105.78 | $105.35 | $105.71 | $105.71 | 9,244,798 |
2022-12-20 | $105.73 | $105.76 | $105.49 | $105.56 | $105.56 | 6,944,722 |
2022-12-19 | $105.92 | $105.99 | $105.75 | $105.89 | $105.89 | 7,913,864 |
2022-12-16 | $106.16 | $106.36 | $105.76 | $106.26 | $106.26 | 5,491,969 |
2022-12-15 | $106.56 | $106.62 | $106.32 | $106.38 | $106.38 | 6,266,263 |
2022-12-14 | $106.67 | $106.82 | $106.38 | $106.68 | $106.47 | 5,401,397 |
2022-12-13 | $106.80 | $106.98 | $106.60 | $106.69 | $106.48 | 5,685,829 |
2022-12-12 | $106.44 | $106.58 | $106.10 | $106.10 | $105.89 | 7,944,951 |
2022-12-09 | $106.37 | $106.49 | $106.14 | $106.23 | $106.02 | 4,723,152 |
2022-12-08 | $106.63 | $106.70 | $106.40 | $106.45 | $106.24 | 5,804,456 |
2022-12-07 | $106.41 | $106.78 | $106.38 | $106.72 | $106.51 | 6,047,049 |
2022-12-06 | $106.39 | $106.49 | $106.23 | $106.25 | $106.04 | 6,779,358 |
2022-12-05 | $106.12 | $106.32 | $106.09 | $106.17 | $105.96 | 8,360,506 |
2022-12-02 | $106.20 | $106.37 | $106.06 | $106.24 | $106.03 | 4,877,832 |
2022-12-01 | $106.04 | $106.52 | $106.01 | $106.40 | $106.19 | 7,084,808 |
2022-11-30 | $105.90 | $106.41 | $105.77 | $106.22 | $105.80 | 6,682,420 |
2022-11-29 | $105.47 | $105.93 | $105.47 | $105.77 | $105.35 | 4,826,655 |
2022-11-28 | $105.57 | $105.62 | $105.47 | $105.53 | $105.11 | 5,629,174 |
2022-11-25 | $105.51 | $105.62 | $105.39 | $105.45 | $105.03 | 2,927,757 |
2022-11-23 | $105.39 | $105.66 | $105.32 | $105.59 | $105.17 | 4,697,155 |
2022-11-22 | $105.10 | $105.32 | $105.09 | $105.22 | $104.80 | 4,678,501 |
2022-11-21 | $105.11 | $105.17 | $104.81 | $104.97 | $104.55 | 6,519,100 |
2022-11-18 | $104.98 | $105.00 | $104.68 | $104.87 | $104.45 | 6,490,407 |
2022-11-17 | $104.63 | $104.96 | $104.59 | $104.79 | $104.37 | 6,776,595 |
2022-11-16 | $104.36 | $104.75 | $104.36 | $104.67 | $104.25 | 8,657,025 |
2022-11-15 | $103.70 | $104.10 | $103.53 | $104.09 | $103.68 | 7,737,625 |
2022-11-14 | $103.84 | $103.85 | $103.26 | $103.30 | $102.89 | 15,417,454 |
2022-11-11 | $103.66 | $103.91 | $103.50 | $103.84 | $103.43 | 4,828,254 |
2022-11-10 | $103.17 | $103.83 | $102.90 | $103.74 | $103.33 | 6,895,076 |
2022-11-09 | $102.02 | $102.33 | $102.02 | $102.27 | $101.86 | 8,437,233 |
2022-11-08 | $101.96 | $102.17 | $101.93 | $101.97 | $101.57 | 7,578,907 |
2022-11-07 | $101.91 | $101.95 | $101.66 | $101.76 | $101.36 | 9,605,143 |
2022-11-04 | $101.78 | $101.90 | $101.63 | $101.89 | $101.49 | 6,109,378 |
2022-11-03 | $101.49 | $101.77 | $101.40 | $101.65 | $101.25 | 13,241,535 |
2022-11-02 | $101.74 | $102.29 | $101.68 | $101.86 | $101.46 | 10,237,705 |
2022-11-01 | $101.84 | $101.91 | $101.61 | $101.71 | $101.31 | 8,690,122 |
2022-10-31 | $101.70 | $101.86 | $101.35 | $101.51 | $100.91 | 8,574,872 |
2022-10-28 | $101.61 | $101.86 | $101.57 | $101.82 | $101.82 | 6,790,422 |
2022-10-27 | $101.67 | $101.93 | $101.62 | $101.71 | $101.71 | 6,179,741 |
2022-10-26 | $101.65 | $101.86 | $101.44 | $101.74 | $101.74 | 8,429,299 |
2022-10-25 | $101.73 | $101.99 | $101.52 | $101.62 | $101.62 | 7,329,845 |
2022-10-24 | $101.92 | $102.02 | $101.48 | $101.54 | $101.54 | 9,649,555 |
2022-10-21 | $102.29 | $102.33 | $101.89 | $102.12 | $102.12 | 10,196,224 |
2022-10-20 | $103.04 | $103.09 | $102.39 | $102.43 | $102.43 | 7,382,044 |
2022-10-19 | $103.12 | $103.25 | $102.95 | $102.97 | $102.97 | 4,113,685 |
2022-10-18 | $103.46 | $103.53 | $103.20 | $103.41 | $103.41 | 4,148,760 |
2022-10-17 | $103.55 | $103.62 | $103.22 | $103.26 | $103.26 | 6,397,400 |
2022-10-14 | $103.42 | $103.45 | $102.97 | $103.22 | $103.22 | 6,324,518 |
2022-10-13 | $102.81 | $103.23 | $102.66 | $103.20 | $103.20 | 4,665,065 |
2022-10-12 | $103.73 | $103.80 | $103.53 | $103.55 | $103.55 | 5,660,844 |
2022-10-11 | $103.34 | $103.69 | $103.23 | $103.52 | $103.52 | 9,251,406 |
2022-10-10 | $103.32 | $103.42 | $102.99 | $103.29 | $103.29 | 3,958,577 |
2022-10-07 | $103.38 | $103.55 | $103.20 | $103.51 | $103.51 | 6,563,788 |
2022-10-06 | $103.35 | $103.48 | $103.24 | $103.38 | $103.38 | 6,864,127 |
2022-10-05 | $103.42 | $103.45 | $103.09 | $103.36 | $103.36 | 7,411,819 |
2022-10-04 | $103.28 | $103.69 | $103.21 | $103.57 | $103.57 | 5,530,250 |
2022-10-03 | $102.57 | $102.94 | $102.52 | $102.85 | $102.85 | 9,858,631 |
2022-09-30 | $102.59 | $102.67 | $102.45 | $102.58 | $102.58 | 6,246,739 |
2022-09-29 | $102.60 | $102.64 | $102.33 | $102.58 | $102.58 | 11,008,897 |
2022-09-28 | $102.76 | $102.78 | $102.48 | $102.71 | $102.71 | 6,659,889 |
2022-09-27 | $102.46 | $102.68 | $102.21 | $102.59 | $102.59 | 6,681,847 |
2022-09-26 | $103.13 | $103.17 | $102.55 | $102.55 | $102.55 | 13,896,452 |
2022-09-23 | $103.48 | $103.57 | $103.09 | $103.36 | $103.36 | 10,795,528 |
2022-09-22 | $103.86 | $103.90 | $103.61 | $103.64 | $103.64 | 8,331,088 |
2022-09-21 | $103.98 | $104.22 | $103.81 | $104.15 | $104.15 | 4,882,087 |
2022-09-20 | $104.31 | $104.33 | $103.89 | $103.92 | $103.92 | 8,351,250 |
2022-09-19 | $104.44 | $104.63 | $104.40 | $104.53 | $104.53 | 4,947,517 |
2022-09-16 | $104.60 | $104.77 | $104.51 | $104.63 | $104.63 | 5,079,722 |
2022-09-15 | $104.90 | $104.95 | $104.51 | $104.65 | $104.65 | 4,746,107 |
2022-09-14 | $104.97 | $105.07 | $104.89 | $104.91 | $104.91 | 4,569,028 |
2022-09-13 | $105.00 | $105.22 | $104.99 | $105.10 | $105.10 | 3,719,951 |
2022-09-12 | $105.56 | $105.63 | $105.33 | $105.44 | $105.44 | 4,094,656 |
2022-09-09 | $105.08 | $105.37 | $105.02 | $105.34 | $105.34 | 2,741,064 |
2022-09-08 | $105.02 | $105.28 | $104.98 | $105.09 | $105.09 | 3,540,658 |
2022-09-07 | $104.89 | $105.28 | $104.89 | $105.25 | $105.25 | 3,914,655 |
2022-09-06 | $105.28 | $105.30 | $104.82 | $104.94 | $104.94 | 3,988,670 |
2022-09-02 | $105.32 | $105.61 | $105.23 | $105.50 | $105.50 | 2,975,644 |
2022-09-01 | $105.07 | $105.16 | $104.82 | $105.05 | $105.05 | 5,225,052 |
2022-08-31 | $105.72 | $105.82 | $105.62 | $105.74 | $105.54 | 2,345,174 |
2022-08-30 | $105.84 | $105.94 | $105.58 | $105.65 | $105.45 | 3,916,292 |
2022-08-29 | $106.24 | $106.26 | $105.75 | $105.79 | $105.59 | 3,080,813 |
2022-08-26 | $106.43 | $106.45 | $106.10 | $106.16 | $105.96 | 2,901,272 |
2022-08-25 | $106.40 | $106.55 | $106.26 | $106.42 | $106.22 | 9,310,965 |
2022-08-24 | $106.56 | $106.58 | $106.21 | $106.30 | $106.10 | 2,909,795 |
2022-08-23 | $106.59 | $106.73 | $106.46 | $106.50 | $106.30 | 3,306,275 |
2022-08-22 | $106.66 | $106.75 | $106.52 | $106.63 | $106.43 | 3,201,233 |
2022-08-19 | $106.79 | $107.00 | $106.66 | $106.88 | $106.68 | 3,626,745 |
2022-08-18 | $107.24 | $107.42 | $107.14 | $107.19 | $106.99 | 11,431,825 |
2022-08-17 | $107.61 | $107.61 | $106.93 | $107.31 | $107.11 | 5,201,797 |
2022-08-16 | $108.08 | $108.11 | $107.73 | $107.82 | $107.62 | 4,196,023 |
2022-08-15 | $108.11 | $108.20 | $107.96 | $108.03 | $107.83 | 4,313,874 |
2022-08-12 | $108.06 | $108.12 | $107.85 | $108.05 | $107.85 | 1,815,216 |
2022-08-11 | $108.18 | $108.19 | $107.76 | $107.79 | $107.59 | 2,211,532 |
2022-08-10 | $108.28 | $108.32 | $108.07 | $108.12 | $107.92 | 3,039,600 |
2022-08-09 | $107.90 | $108.05 | $107.83 | $107.90 | $107.70 | 3,509,621 |
2022-08-08 | $108.06 | $108.24 | $107.84 | $107.91 | $107.71 | 4,548,535 |
2022-08-05 | $108.24 | $108.24 | $107.71 | $107.84 | $107.64 | 2,547,240 |
2022-08-04 | $108.63 | $108.68 | $108.48 | $108.59 | $108.39 | 3,151,799 |
2022-08-03 | $108.52 | $108.59 | $108.17 | $108.57 | $108.37 | 3,471,247 |
2022-08-02 | $108.73 | $108.82 | $108.32 | $108.35 | $108.15 | 3,441,668 |
2022-08-01 | $108.54 | $108.56 | $108.40 | $108.50 | $108.30 | 5,302,037 |
2022-07-29 | $108.53 | $108.69 | $108.50 | $108.57 | $108.18 | 3,076,767 |
2022-07-28 | $108.18 | $108.52 | $108.17 | $108.48 | $108.09 | 7,791,378 |
2022-07-27 | $108.02 | $108.15 | $107.83 | $107.85 | $107.46 | 4,597,474 |
2022-07-26 | $108.00 | $108.05 | $107.77 | $107.82 | $107.43 | 4,735,592 |
2022-07-25 | $107.70 | $107.81 | $107.51 | $107.60 | $107.21 | 7,595,903 |
2022-07-22 | $107.98 | $108.07 | $107.78 | $107.97 | $107.58 | 2,946,894 |
2022-07-21 | $107.51 | $107.53 | $107.35 | $107.47 | $107.08 | 3,835,599 |
2022-07-20 | $107.59 | $107.69 | $107.35 | $107.37 | $106.98 | 1,985,172 |
2022-07-19 | $107.30 | $107.42 | $107.15 | $107.19 | $106.80 | 2,780,617 |
2022-07-18 | $107.49 | $107.54 | $107.21 | $107.25 | $106.86 | 4,610,146 |
2022-07-15 | $107.24 | $107.70 | $107.23 | $107.45 | $107.06 | 3,924,183 |
2022-07-14 | $107.11 | $107.38 | $106.84 | $107.29 | $106.90 | 4,919,268 |
2022-07-13 | $106.99 | $107.28 | $106.76 | $107.23 | $106.84 | 3,868,749 |
2022-07-12 | $107.35 | $107.43 | $107.07 | $107.11 | $106.72 | 3,778,581 |
2022-07-11 | $106.97 | $107.16 | $106.83 | $106.85 | $106.47 | 5,913,862 |
2022-07-08 | $106.96 | $106.99 | $106.60 | $106.65 | $106.27 | 3,452,288 |
2022-07-07 | $107.26 | $107.29 | $106.85 | $106.85 | $106.47 | 3,430,241 |
2022-07-06 | $107.34 | $107.34 | $106.87 | $107.04 | $106.65 | 4,241,517 |
2022-07-05 | $106.90 | $107.06 | $106.78 | $106.85 | $106.47 | 6,620,513 |
2022-07-01 | $106.61 | $106.96 | $106.27 | $106.59 | $106.21 | 3,269,603 |
2022-06-30 | $106.35 | $106.56 | $106.30 | $106.36 | $105.79 | 3,970,806 |
2022-06-29 | $105.63 | $106.13 | $105.62 | $105.94 | $105.38 | 3,663,778 |
2022-06-28 | $105.67 | $105.77 | $105.45 | $105.56 | $105.00 | 5,446,908 |
2022-06-27 | $105.69 | $105.93 | $105.67 | $105.71 | $105.15 | 8,468,245 |
2022-06-24 | $105.92 | $106.02 | $105.76 | $105.93 | $105.37 | 5,000,158 |
2022-06-23 | $105.77 | $106.15 | $105.74 | $105.83 | $105.27 | 5,968,837 |
2022-06-22 | $105.66 | $105.78 | $105.32 | $105.56 | $105.00 | 6,906,922 |
2022-06-21 | $105.35 | $105.37 | $105.08 | $105.23 | $104.67 | 10,005,690 |
2022-06-17 | $105.41 | $105.60 | $105.01 | $105.42 | $104.86 | 5,438,019 |
2022-06-16 | $104.80 | $105.29 | $104.48 | $105.16 | $104.60 | 7,212,964 |
2022-06-15 | $105.12 | $105.65 | $104.84 | $105.27 | $104.71 | 14,262,388 |
2022-06-14 | $105.12 | $105.18 | $104.62 | $105.06 | $104.50 | 6,777,922 |
2022-06-13 | $105.61 | $105.97 | $104.21 | $105.20 | $104.64 | 15,053,317 |
2022-06-10 | $106.73 | $106.94 | $106.39 | $106.56 | $105.99 | 12,232,228 |
2022-06-09 | $107.24 | $107.24 | $106.88 | $106.94 | $106.37 | 8,053,909 |
2022-06-08 | $107.63 | $107.76 | $107.33 | $107.36 | $106.79 | 4,367,387 |
2022-06-07 | $107.91 | $108.09 | $107.65 | $107.69 | $107.12 | 3,798,852 |
2022-06-06 | $107.96 | $107.99 | $107.59 | $107.72 | $107.15 | 8,367,231 |
2022-06-03 | $107.85 | $108.03 | $107.59 | $107.99 | $107.41 | 5,257,379 |
2022-06-02 | $108.24 | $108.24 | $107.87 | $107.95 | $107.37 | 7,985,548 |
2022-06-01 | $108.06 | $108.06 | $107.71 | $107.94 | $107.36 | 5,404,134 |
2022-05-31 | $108.31 | $108.31 | $108.02 | $108.10 | $107.36 | 5,903,168 |
2022-05-27 | $108.49 | $108.49 | $108.18 | $108.28 | $107.54 | 3,409,737 |
2022-05-26 | $107.49 | $107.95 | $107.49 | $107.88 | $107.14 | 5,600,478 |
2022-05-25 | $107.25 | $107.47 | $107.07 | $107.34 | $106.61 | 6,389,871 |
2022-05-24 | $106.36 | $106.68 | $106.23 | $106.56 | $105.83 | 5,292,655 |
2022-05-23 | $105.66 | $105.95 | $105.65 | $105.90 | $105.18 | 7,764,625 |
2022-05-20 | $105.14 | $105.61 | $105.14 | $105.59 | $104.87 | 6,533,249 |
2022-05-19 | $104.95 | $105.20 | $104.81 | $105.04 | $104.32 | 8,969,460 |
2022-05-18 | $104.72 | $104.85 | $104.65 | $104.73 | $104.02 | 4,582,449 |
2022-05-17 | $104.94 | $104.99 | $104.75 | $104.78 | $104.06 | 6,499,661 |
2022-05-16 | $105.17 | $105.41 | $105.12 | $105.21 | $104.49 | 11,495,374 |
2022-05-13 | $105.20 | $105.21 | $104.91 | $105.07 | $104.35 | 6,909,948 |
2022-05-12 | $105.52 | $105.54 | $105.27 | $105.32 | $104.60 | 6,886,165 |
2022-05-11 | $105.47 | $105.53 | $105.33 | $105.46 | $104.74 | 7,361,704 |
2022-05-10 | $105.87 | $105.87 | $105.49 | $105.54 | $104.82 | 7,525,403 |
2022-05-09 | $105.93 | $105.93 | $105.60 | $105.72 | $105.00 | 9,095,954 |
2022-05-06 | $105.78 | $105.99 | $105.74 | $105.80 | $105.08 | 8,159,837 |
2022-05-05 | $106.14 | $106.24 | $105.77 | $106.13 | $105.41 | 9,666,620 |
2022-05-04 | $106.47 | $106.52 | $106.09 | $106.38 | $105.65 | 8,064,884 |
2022-05-03 | $106.64 | $106.66 | $106.23 | $106.40 | $105.67 | 6,565,977 |
2022-05-02 | $106.40 | $106.51 | $106.33 | $106.38 | $105.65 | 8,827,056 |
2022-04-29 | $106.69 | $106.79 | $106.58 | $106.72 | $105.82 | 5,919,843 |
2022-04-28 | $106.82 | $106.86 | $106.61 | $106.74 | $105.84 | 5,966,663 |
2022-04-27 | $106.86 | $106.91 | $106.74 | $106.84 | $105.94 | 5,502,747 |
2022-04-26 | $107.02 | $107.07 | $106.79 | $106.88 | $105.98 | 7,044,603 |
2022-04-25 | $106.92 | $107.06 | $106.75 | $106.79 | $105.89 | 11,318,982 |
2022-04-22 | $106.80 | $106.98 | $106.73 | $106.78 | $105.88 | 4,276,700 |
2022-04-21 | $107.16 | $107.18 | $106.79 | $106.89 | $105.99 | 4,957,486 |
2022-04-20 | $107.02 | $107.30 | $107.01 | $107.22 | $106.32 | 3,812,780 |
2022-04-19 | $107.40 | $107.44 | $106.93 | $106.96 | $106.06 | 6,139,244 |
2022-04-18 | $107.71 | $107.85 | $107.52 | $107.57 | $106.66 | 4,873,899 |
2022-04-14 | $108.08 | $108.11 | $107.73 | $107.81 | $106.90 | 3,718,535 |
2022-04-13 | $108.13 | $108.34 | $108.12 | $108.20 | $107.29 | 5,048,921 |
2022-04-12 | $108.34 | $108.40 | $108.07 | $108.15 | $107.24 | 4,110,697 |
2022-04-11 | $108.50 | $108.55 | $108.19 | $108.23 | $107.32 | 5,172,937 |
2022-04-08 | $108.47 | $108.61 | $108.43 | $108.59 | $107.67 | 4,548,859 |
2022-04-07 | $108.91 | $108.91 | $108.62 | $108.75 | $107.83 | 4,023,792 |
2022-04-06 | $108.95 | $109.08 | $108.69 | $109.00 | $108.08 | 4,098,605 |
2022-04-05 | $109.55 | $109.56 | $109.10 | $109.19 | $108.27 | 8,737,535 |
2022-04-04 | $109.35 | $109.62 | $109.34 | $109.51 | $108.59 | 3,905,332 |
2022-04-01 | $109.30 | $109.44 | $109.25 | $109.41 | $108.49 | 2,860,642 |
2022-03-31 | $109.48 | $109.79 | $109.45 | $109.64 | $108.55 | 5,932,266 |
2022-03-30 | $109.36 | $109.58 | $109.25 | $109.53 | $108.44 | 4,110,498 |
2022-03-29 | $109.28 | $109.48 | $109.26 | $109.33 | $108.24 | 4,259,492 |
2022-03-28 | $109.37 | $109.54 | $109.26 | $109.35 | $108.26 | 2,678,322 |
2022-03-25 | $109.66 | $109.68 | $109.20 | $109.35 | $108.26 | 5,149,323 |
2022-03-24 | $109.86 | $109.95 | $109.67 | $109.83 | $108.74 | 3,956,799 |
2022-03-23 | $110.12 | $110.15 | $109.87 | $110.12 | $109.03 | 4,965,419 |
2022-03-22 | $110.27 | $110.28 | $109.92 | $110.03 | $108.94 | 6,331,742 |
2022-03-21 | $110.58 | $110.72 | $110.16 | $110.32 | $109.22 | 3,800,574 |
2022-03-18 | $111.02 | $111.09 | $110.78 | $110.88 | $109.78 | 4,438,367 |
2022-03-17 | $110.89 | $111.04 | $110.80 | $110.93 | $109.83 | 3,682,825 |
2022-03-16 | $110.38 | $110.77 | $110.26 | $110.68 | $109.58 | 4,560,020 |
2022-03-15 | $110.40 | $110.66 | $110.25 | $110.36 | $109.26 | 4,413,305 |
2022-03-14 | $111.07 | $111.07 | $110.44 | $110.59 | $109.49 | 4,166,066 |
2022-03-11 | $111.61 | $111.64 | $111.33 | $111.46 | $110.35 | 3,429,281 |
2022-03-10 | $111.79 | $111.83 | $111.60 | $111.75 | $110.64 | 4,419,055 |
2022-03-09 | $111.80 | $111.89 | $111.74 | $111.88 | $110.77 | 2,189,978 |
2022-03-08 | $111.91 | $111.93 | $111.69 | $111.80 | $110.69 | 4,005,730 |
2022-03-07 | $112.44 | $112.44 | $112.27 | $112.31 | $111.20 | 3,111,491 |
2022-03-04 | $112.51 | $112.58 | $112.45 | $112.56 | $111.44 | 2,744,602 |
2022-03-03 | $112.75 | $112.75 | $112.55 | $112.59 | $111.47 | 3,249,040 |
2022-03-02 | $112.99 | $113.06 | $112.69 | $112.72 | $111.60 | 3,952,618 |
2022-03-01 | $112.55 | $113.05 | $112.55 | $113.00 | $111.88 | 4,730,640 |
2022-02-28 | $112.63 | $112.74 | $112.62 | $112.72 | $111.43 | 3,006,710 |
2022-02-25 | $112.78 | $112.83 | $112.40 | $112.49 | $111.20 | 2,092,818 |
2022-02-24 | $112.96 | $113.02 | $112.59 | $112.62 | $111.33 | 2,902,423 |
2022-02-23 | $112.72 | $112.74 | $112.63 | $112.67 | $111.38 | 2,242,029 |
2022-02-22 | $112.61 | $112.77 | $112.58 | $112.72 | $111.43 | 2,033,438 |
2022-02-18 | $112.66 | $112.76 | $112.62 | $112.67 | $111.38 | 2,364,538 |
2022-02-17 | $112.37 | $112.69 | $112.36 | $112.68 | $111.39 | 2,725,562 |
2022-02-16 | $112.27 | $112.38 | $112.17 | $112.30 | $111.01 | 4,001,423 |
2022-02-15 | $112.30 | $112.35 | $112.15 | $112.29 | $111.00 | 2,037,844 |
2022-02-14 | $112.56 | $112.57 | $112.30 | $112.30 | $111.01 | 2,271,251 |
2022-02-11 | $112.88 | $112.90 | $112.48 | $112.62 | $111.33 | 3,397,173 |
2022-02-10 | $113.22 | $113.22 | $112.75 | $112.79 | $111.50 | 2,933,255 |
2022-02-09 | $113.36 | $113.47 | $113.29 | $113.38 | $112.08 | 1,702,221 |
2022-02-08 | $113.61 | $113.61 | $113.31 | $113.35 | $112.05 | 2,566,809 |
2022-02-07 | $113.56 | $113.73 | $113.46 | $113.70 | $112.40 | 2,256,540 |
2022-02-04 | $113.80 | $113.80 | $113.38 | $113.52 | $112.22 | 3,525,378 |
2022-02-03 | $113.79 | $113.94 | $113.75 | $113.90 | $112.60 | 2,965,472 |
2022-02-02 | $113.79 | $113.87 | $113.70 | $113.84 | $112.54 | 2,750,189 |
2022-02-01 | $113.46 | $113.72 | $113.44 | $113.58 | $112.28 | 3,949,954 |
2022-01-31 | $113.40 | $113.56 | $113.36 | $113.48 | $112.02 | 4,598,843 |
2022-01-28 | $113.72 | $113.74 | $113.42 | $113.62 | $112.16 | 6,459,015 |
2022-01-27 | $113.91 | $114.02 | $113.55 | $113.83 | $112.37 | 6,331,688 |
2022-01-26 | $114.06 | $114.18 | $113.63 | $113.90 | $112.44 | 3,903,987 |
2022-01-25 | $114.43 | $114.49 | $114.07 | $114.18 | $112.72 | 3,285,131 |
2022-01-24 | $114.63 | $114.65 | $114.46 | $114.49 | $113.02 | 2,346,358 |
2022-01-21 | $114.87 | $114.88 | $114.60 | $114.69 | $113.22 | 3,287,889 |
2022-01-20 | $114.93 | $114.96 | $114.78 | $114.87 | $113.40 | 2,258,019 |
2022-01-19 | $114.85 | $114.98 | $114.81 | $114.93 | $113.46 | 1,784,226 |
2022-01-18 | $115.16 | $115.20 | $114.79 | $114.82 | $113.35 | 1,743,729 |
2022-01-14 | $115.38 | $115.38 | $115.20 | $115.22 | $113.74 | 1,133,203 |
2022-01-13 | $115.45 | $115.47 | $115.40 | $115.42 | $113.94 | 1,712,453 |
2022-01-12 | $115.53 | $115.55 | $115.45 | $115.47 | $113.99 | 2,250,250 |
2022-01-11 | $115.50 | $115.52 | $115.39 | $115.50 | $114.02 | 2,716,424 |
2022-01-10 | $115.71 | $115.72 | $115.52 | $115.56 | $114.08 | 2,334,374 |
2022-01-07 | $115.83 | $115.86 | $115.75 | $115.78 | $114.30 | 1,980,466 |
2022-01-06 | $115.91 | $115.96 | $115.86 | $115.94 | $114.45 | 1,552,635 |
2022-01-05 | $116.11 | $116.14 | $115.90 | $115.97 | $114.48 | 3,854,647 |
2022-01-04 | $116.11 | $116.19 | $116.07 | $116.18 | $114.69 | 1,760,565 |
2022-01-03 | $116.27 | $116.30 | $116.13 | $116.17 | $114.68 | 1,537,725 |
2021-12-31 | $116.34 | $116.37 | $116.27 | $116.28 | $114.79 | 1,034,536 |
2021-12-30 | $116.36 | $116.40 | $116.30 | $116.37 | $114.88 | 1,330,625 |
2021-12-29 | $116.44 | $116.44 | $116.31 | $116.32 | $114.83 | 1,389,397 |
2021-12-28 | $116.43 | $116.48 | $116.38 | $116.46 | $114.97 | 1,143,076 |
2021-12-27 | $116.38 | $116.44 | $116.37 | $116.43 | $114.94 | 1,339,155 |
2021-12-23 | $116.49 | $116.49 | $116.36 | $116.44 | $114.95 | 1,308,087 |
2021-12-22 | $116.39 | $116.50 | $116.37 | $116.50 | $115.01 | 1,639,836 |
2021-12-21 | $116.39 | $116.39 | $116.25 | $116.32 | $114.83 | 2,789,990 |
2021-12-20 | $116.38 | $116.44 | $116.35 | $116.40 | $114.91 | 1,372,231 |
2021-12-17 | $116.35 | $116.47 | $116.35 | $116.40 | $114.91 | 1,582,898 |
2021-12-16 | $116.33 | $116.41 | $116.33 | $116.39 | $114.90 | 1,598,763 |
2021-12-15 | $116.44 | $116.51 | $116.40 | $116.50 | $114.84 | 1,110,678 |
2021-12-14 | $116.53 | $116.57 | $116.47 | $116.53 | $114.87 | 1,614,689 |
2021-12-13 | $116.48 | $116.59 | $116.44 | $116.55 | $114.89 | 1,772,763 |
2021-12-10 | $116.40 | $116.41 | $116.32 | $116.39 | $114.74 | 1,211,767 |
2021-12-09 | $116.25 | $116.30 | $116.19 | $116.23 | $114.58 | 1,531,948 |
2021-12-08 | $116.32 | $116.32 | $116.18 | $116.19 | $114.54 | 1,701,595 |
2021-12-07 | $116.32 | $116.36 | $116.25 | $116.25 | $114.60 | 990,626 |
2021-12-06 | $116.33 | $116.42 | $116.26 | $116.28 | $114.63 | 1,537,969 |
2021-12-03 | $116.27 | $116.46 | $116.26 | $116.43 | $114.78 | 1,953,783 |
2021-12-02 | $116.28 | $116.38 | $116.23 | $116.29 | $114.64 | 1,380,032 |
2021-12-01 | $116.27 | $116.46 | $116.27 | $116.45 | $114.80 | 1,321,052 |
2021-11-30 | $116.59 | $116.69 | $116.45 | $116.62 | $114.80 | 2,539,462 |
2021-11-29 | $116.27 | $116.42 | $116.27 | $116.37 | $114.55 | 867,822 |
2021-11-26 | $116.21 | $116.50 | $116.21 | $116.38 | $114.56 | 877,982 |
2021-11-24 | $116.16 | $116.19 | $116.03 | $116.18 | $114.36 | 1,110,946 |
2021-11-23 | $116.11 | $116.16 | $115.85 | $116.10 | $114.29 | 1,651,905 |
2021-11-22 | $116.24 | $116.25 | $116.10 | $116.15 | $114.33 | 1,162,105 |
2021-11-19 | $116.20 | $116.30 | $116.18 | $116.25 | $114.43 | 1,782,523 |
2021-11-18 | $115.86 | $116.12 | $115.84 | $116.10 | $114.29 | 2,136,416 |
2021-11-17 | $115.91 | $115.94 | $115.83 | $115.91 | $114.10 | 2,204,710 |
2021-11-16 | $116.05 | $116.13 | $115.84 | $115.88 | $114.07 | 1,462,289 |
2021-11-15 | $116.17 | $116.19 | $115.95 | $116.02 | $114.21 | 1,255,972 |
2021-11-12 | $116.26 | $116.26 | $116.11 | $116.11 | $114.30 | 1,452,495 |
2021-11-11 | $116.35 | $116.35 | $116.16 | $116.17 | $114.35 | 1,058,657 |
2021-11-10 | $116.46 | $116.47 | $116.22 | $116.26 | $114.44 | 1,682,186 |
2021-11-09 | $116.38 | $116.43 | $116.31 | $116.38 | $114.56 | 1,818,051 |
2021-11-08 | $116.19 | $116.22 | $116.11 | $116.15 | $114.33 | 857,139 |
2021-11-05 | $116.08 | $116.29 | $116.08 | $116.27 | $114.45 | 1,422,088 |
2021-11-04 | $115.87 | $116.04 | $115.87 | $116.00 | $114.19 | 1,684,879 |
2021-11-03 | $115.75 | $115.89 | $115.74 | $115.83 | $114.02 | 2,286,446 |
2021-11-02 | $115.72 | $115.82 | $115.68 | $115.77 | $113.96 | 2,073,216 |
2021-11-01 | $115.60 | $115.70 | $115.59 | $115.69 | $113.88 | 1,002,709 |
2021-10-29 | $115.86 | $115.96 | $115.80 | $115.94 | $113.97 | 1,322,173 |
2021-10-28 | $115.80 | $115.89 | $115.78 | $115.86 | $113.89 | 1,344,623 |
2021-10-27 | $115.71 | $115.84 | $115.64 | $115.82 | $113.85 | 1,866,856 |
2021-10-26 | $115.54 | $115.59 | $115.48 | $115.58 | $113.61 | 950,622 |
2021-10-25 | $115.51 | $115.61 | $115.48 | $115.60 | $113.63 | 808,007 |
2021-10-22 | $115.44 | $115.53 | $115.39 | $115.53 | $113.57 | 1,060,118 |
2021-10-21 | $115.79 | $115.84 | $115.35 | $115.39 | $113.43 | 1,956,256 |
2021-10-20 | $115.82 | $115.85 | $115.77 | $115.79 | $113.82 | 1,057,010 |
2021-10-19 | $115.90 | $115.90 | $115.79 | $115.83 | $113.86 | 926,713 |
2021-10-18 | $115.88 | $115.98 | $115.85 | $115.90 | $113.93 | 1,347,949 |
2021-10-15 | $115.88 | $115.92 | $115.85 | $115.89 | $113.92 | 872,409 |
2021-10-14 | $115.89 | $115.94 | $115.87 | $115.94 | $113.97 | 1,409,976 |
2021-10-13 | $115.96 | $115.98 | $115.91 | $115.92 | $113.95 | 1,490,599 |
2021-10-12 | $115.89 | $115.93 | $115.78 | $115.92 | $113.95 | 2,226,874 |
2021-10-11 | $115.68 | $115.70 | $115.64 | $115.65 | $113.68 | 502,624 |
2021-10-08 | $115.83 | $115.83 | $115.74 | $115.77 | $113.80 | 585,790 |
2021-10-07 | $115.85 | $115.92 | $115.82 | $115.83 | $113.86 | 984,862 |
2021-10-06 | $115.95 | $115.98 | $115.86 | $115.94 | $113.97 | 1,132,635 |
2021-10-05 | $116.02 | $116.04 | $115.92 | $115.99 | $114.02 | 1,144,901 |
2021-10-04 | $116.01 | $116.05 | $115.95 | $115.96 | $113.99 | 1,046,001 |
2021-10-01 | $116.01 | $116.06 | $115.96 | $116.04 | $114.07 | 1,519,175 |
2021-09-30 | $116.21 | $116.24 | $116.14 | $116.17 | $114.02 | 1,798,260 |
2021-09-29 | $116.21 | $116.27 | $116.10 | $116.12 | $113.97 | 1,851,853 |
2021-09-28 | $116.40 | $116.43 | $116.10 | $116.25 | $114.10 | 2,459,070 |
2021-09-27 | $116.58 | $116.61 | $116.50 | $116.56 | $114.41 | 1,498,570 |
2021-09-24 | $116.72 | $116.72 | $116.61 | $116.69 | $114.53 | 945,295 |
2021-09-23 | $116.78 | $116.83 | $116.70 | $116.70 | $114.54 | 720,678 |
2021-09-22 | $116.96 | $117.02 | $116.92 | $116.98 | $114.82 | 782,531 |
2021-09-21 | $116.98 | $117.02 | $116.95 | $117.02 | $114.86 | 808,523 |
2021-09-20 | $117.04 | $117.08 | $116.92 | $117.03 | $114.87 | 2,218,279 |
2021-09-17 | $116.83 | $116.90 | $116.76 | $116.86 | $114.70 | 1,086,667 |
2021-09-16 | $116.86 | $116.90 | $116.82 | $116.85 | $114.69 | 1,646,039 |
2021-09-15 | $116.94 | $116.98 | $116.89 | $116.92 | $114.76 | 807,101 |
2021-09-14 | $116.93 | $116.99 | $116.92 | $116.94 | $114.78 | 1,537,690 |
2021-09-13 | $116.93 | $116.95 | $116.89 | $116.92 | $114.76 | 904,837 |
2021-09-10 | $116.92 | $116.93 | $116.85 | $116.86 | $114.70 | 736,789 |
2021-09-09 | $116.87 | $116.97 | $116.84 | $116.93 | $114.77 | 1,104,009 |
2021-09-08 | $116.67 | $116.93 | $116.53 | $116.93 | $114.77 | 1,472,633 |
2021-09-07 | $116.72 | $116.72 | $116.58 | $116.63 | $114.48 | 925,432 |
2021-09-03 | $116.85 | $116.91 | $116.82 | $116.89 | $114.73 | 616,208 |
2021-09-02 | $116.95 | $116.99 | $116.94 | $116.97 | $114.81 | 682,455 |
2021-09-01 | $116.98 | $117.00 | $116.92 | $117.00 | $114.84 | 1,559,422 |
2021-08-31 | $117.16 | $117.20 | $117.13 | $117.16 | $114.83 | 605,392 |
2021-08-30 | $117.14 | $117.20 | $117.12 | $117.17 | $114.84 | 678,810 |
2021-08-27 | $117.12 | $117.22 | $117.05 | $117.21 | $114.88 | 642,087 |
2021-08-26 | $117.04 | $117.13 | $116.97 | $117.11 | $114.78 | 1,103,817 |
2021-08-25 | $117.17 | $117.20 | $117.03 | $117.09 | $114.76 | 1,322,152 |
2021-08-24 | $117.22 | $117.23 | $117.08 | $117.16 | $114.83 | 1,835,163 |
2021-08-23 | $117.19 | $117.25 | $117.19 | $117.25 | $114.92 | 1,124,649 |
2021-08-20 | $117.22 | $117.22 | $117.12 | $117.12 | $114.79 | 821,411 |
2021-08-19 | $117.22 | $117.24 | $117.15 | $117.16 | $114.83 | 748,989 |
2021-08-18 | $117.21 | $117.23 | $117.15 | $117.22 | $114.89 | 749,129 |
2021-08-17 | $117.14 | $117.23 | $117.14 | $117.22 | $114.89 | 639,869 |
2021-08-16 | $117.15 | $117.27 | $117.15 | $117.20 | $114.87 | 1,036,278 |
2021-08-13 | $117.18 | $117.24 | $117.16 | $117.21 | $114.88 | 890,984 |
2021-08-12 | $117.27 | $117.27 | $117.11 | $117.14 | $114.81 | 938,590 |
2021-08-11 | $117.34 | $117.36 | $117.25 | $117.27 | $114.94 | 957,339 |
2021-08-10 | $117.44 | $117.44 | $117.32 | $117.37 | $115.04 | 1,154,193 |
2021-08-09 | $117.46 | $117.50 | $117.33 | $117.34 | $115.01 | 824,653 |
2021-08-06 | $117.51 | $117.54 | $117.38 | $117.41 | $115.08 | 1,074,409 |
2021-08-05 | $117.63 | $117.64 | $117.55 | $117.62 | $115.28 | 649,554 |
2021-08-04 | $117.63 | $117.65 | $117.44 | $117.63 | $115.29 | 999,094 |
2021-08-03 | $117.50 | $117.62 | $117.48 | $117.61 | $115.27 | 974,147 |
2021-08-02 | $117.32 | $117.53 | $117.32 | $117.51 | $115.18 | 1,572,616 |
2021-07-30 | $117.64 | $117.76 | $117.53 | $117.56 | $115.06 | 2,757,903 |
2021-07-29 | $117.67 | $117.74 | $117.64 | $117.68 | $115.17 | 829,519 |
2021-07-28 | $117.71 | $117.78 | $117.62 | $117.73 | $115.22 | 1,166,759 |
2021-07-27 | $117.79 | $117.88 | $117.79 | $117.80 | $115.29 | 958,046 |
2021-07-26 | $117.72 | $117.88 | $117.72 | $117.83 | $115.32 | 1,568,353 |
2021-07-23 | $117.76 | $117.79 | $117.61 | $117.72 | $115.21 | 2,538,876 |
2021-07-22 | $117.74 | $117.92 | $117.56 | $117.81 | $115.30 | 1,374,463 |
2021-07-21 | $117.87 | $117.87 | $117.70 | $117.71 | $115.20 | 1,145,231 |
2021-07-20 | $118.02 | $118.04 | $117.83 | $117.89 | $115.38 | 715,837 |
2021-07-19 | $117.91 | $118.01 | $117.85 | $117.94 | $115.43 | 1,141,597 |
2021-07-16 | $117.69 | $117.76 | $117.69 | $117.75 | $115.24 | 1,311,105 |
2021-07-15 | $117.69 | $117.75 | $117.66 | $117.73 | $115.22 | 823,879 |
2021-07-14 | $117.54 | $117.63 | $117.51 | $117.61 | $115.11 | 1,079,322 |
2021-07-13 | $117.69 | $117.74 | $117.47 | $117.52 | $115.02 | 1,121,488 |
2021-07-12 | $117.69 | $117.69 | $117.57 | $117.59 | $115.09 | 630,049 |
2021-07-09 | $117.60 | $117.63 | $117.57 | $117.61 | $115.11 | 1,077,202 |
2021-07-08 | $117.69 | $117.78 | $117.66 | $117.70 | $115.19 | 1,730,003 |
2021-07-07 | $117.47 | $117.50 | $117.42 | $117.49 | $114.99 | 952,160 |
2021-07-06 | $117.22 | $117.38 | $117.22 | $117.32 | $114.82 | 1,119,103 |
2021-07-02 | $117.11 | $117.20 | $117.11 | $117.18 | $114.69 | 757,757 |
2021-07-01 | $117.01 | $117.08 | $116.96 | $117.07 | $114.58 | 916,768 |
2021-06-30 | $117.20 | $117.22 | $117.15 | $117.20 | $114.53 | 1,068,897 |
2021-06-29 | $117.06 | $117.15 | $117.05 | $117.11 | $114.44 | 593,968 |
2021-06-28 | $117.05 | $117.12 | $117.04 | $117.10 | $114.43 | 737,528 |
2021-06-25 | $116.95 | $116.98 | $116.89 | $116.95 | $114.29 | 665,755 |
2021-06-24 | $116.95 | $117.03 | $116.91 | $116.97 | $114.31 | 708,776 |
2021-06-23 | $117.14 | $117.16 | $116.90 | $116.90 | $114.24 | 1,047,954 |
2021-06-22 | $117.16 | $117.21 | $117.02 | $117.18 | $114.51 | 1,141,426 |
2021-06-21 | $117.30 | $117.33 | $117.17 | $117.17 | $114.50 | 1,068,502 |
2021-06-18 | $117.40 | $117.41 | $117.25 | $117.33 | $114.66 | 1,064,183 |
2021-06-17 | $117.26 | $117.39 | $117.18 | $117.34 | $114.67 | 1,389,520 |
2021-06-16 | $117.49 | $117.49 | $117.15 | $117.20 | $114.53 | 912,117 |
2021-06-15 | $117.59 | $117.62 | $117.47 | $117.51 | $114.83 | 1,162,554 |
2021-06-14 | $117.57 | $117.60 | $117.49 | $117.59 | $114.91 | 1,710,694 |
2021-06-11 | $117.61 | $117.62 | $117.51 | $117.53 | $114.85 | 724,474 |
2021-06-10 | $117.52 | $117.63 | $117.51 | $117.60 | $114.92 | 902,006 |
2021-06-09 | $117.40 | $117.57 | $117.39 | $117.56 | $114.88 | 921,221 |
2021-06-08 | $117.23 | $117.29 | $117.18 | $117.24 | $114.57 | 771,412 |
2021-06-07 | $117.08 | $117.13 | $117.04 | $117.12 | $114.45 | 972,235 |
2021-06-04 | $117.05 | $117.12 | $117.00 | $117.12 | $114.45 | 879,570 |
2021-06-03 | $117.02 | $117.02 | $116.89 | $116.92 | $114.26 | 933,749 |
2021-06-02 | $116.93 | $117.04 | $116.90 | $116.94 | $114.28 | 995,647 |
2021-06-01 | $116.88 | $116.89 | $116.79 | $116.82 | $114.16 | 808,581 |
2021-05-28 | $117.02 | $117.10 | $116.97 | $116.97 | $114.13 | 921,189 |
2021-05-27 | $116.97 | $117.02 | $116.94 | $117.00 | $114.16 | 773,482 |
2021-05-26 | $116.94 | $117.05 | $116.93 | $117.00 | $114.16 | 1,394,684 |
2021-05-25 | $116.74 | $116.93 | $116.72 | $116.90 | $114.07 | 689,635 |
2021-05-24 | $116.66 | $116.76 | $116.62 | $116.74 | $113.91 | 791,975 |
2021-05-21 | $116.66 | $116.73 | $116.64 | $116.69 | $113.86 | 889,494 |
2021-05-20 | $116.56 | $116.67 | $116.49 | $116.66 | $113.83 | 1,655,374 |
2021-05-19 | $116.74 | $116.75 | $116.50 | $116.54 | $113.71 | 661,309 |
2021-05-18 | $116.73 | $116.73 | $116.64 | $116.70 | $113.87 | 843,387 |
2021-05-17 | $116.66 | $116.74 | $116.62 | $116.67 | $113.84 | 1,175,835 |
2021-05-14 | $116.42 | $116.69 | $116.42 | $116.67 | $113.84 | 1,190,386 |
2021-05-13 | $116.41 | $116.42 | $116.31 | $116.40 | $113.58 | 1,296,122 |
2021-05-12 | $116.50 | $116.55 | $116.36 | $116.41 | $113.59 | 2,325,535 |
2021-05-11 | $116.69 | $116.72 | $116.58 | $116.62 | $113.79 | 781,697 |
2021-05-10 | $116.89 | $116.92 | $116.72 | $116.74 | $113.91 | 1,670,195 |
2021-05-07 | $116.78 | $116.88 | $116.69 | $116.85 | $114.02 | 1,066,788 |
2021-05-06 | $116.56 | $116.70 | $116.56 | $116.66 | $113.83 | 885,916 |
2021-05-05 | $116.50 | $116.57 | $116.49 | $116.56 | $113.73 | 911,558 |
2021-05-04 | $116.46 | $116.60 | $116.44 | $116.45 | $113.63 | 1,388,861 |
2021-05-03 | $116.52 | $116.63 | $116.43 | $116.46 | $113.64 | 1,516,324 |
2021-04-30 | $116.79 | $116.81 | $116.70 | $116.75 | $113.74 | 1,166,591 |
2021-04-29 | $116.84 | $116.84 | $116.64 | $116.76 | $113.75 | 1,690,475 |
2021-04-28 | $116.93 | $116.99 | $116.73 | $116.98 | $113.96 | 6,900,502 |
2021-04-27 | $117.08 | $117.18 | $116.96 | $117.01 | $113.99 | 1,093,413 |
2021-04-26 | $117.06 | $117.12 | $117.01 | $117.09 | $114.07 | 950,276 |
2021-04-23 | $117.03 | $117.12 | $116.99 | $117.08 | $114.06 | 1,245,814 |
2021-04-22 | $116.96 | $117.11 | $116.93 | $117.08 | $114.06 | 845,384 |
2021-04-21 | $116.90 | $117.03 | $116.88 | $117.00 | $113.98 | 934,650 |
2021-04-20 | $116.92 | $117.01 | $116.90 | $116.97 | $113.96 | 1,025,306 |
2021-04-19 | $116.87 | $116.96 | $116.84 | $116.94 | $113.93 | 875,998 |
2021-04-16 | $116.95 | $117.00 | $116.91 | $116.96 | $113.95 | 926,292 |
2021-04-15 | $116.90 | $117.10 | $116.90 | $117.03 | $114.01 | 1,190,416 |
2021-04-14 | $116.53 | $116.69 | $116.51 | $116.63 | $113.62 | 841,876 |
2021-04-13 | $116.47 | $116.56 | $116.41 | $116.49 | $113.49 | 917,722 |
2021-04-12 | $116.34 | $116.44 | $116.34 | $116.41 | $113.41 | 882,255 |
2021-04-09 | $116.36 | $116.43 | $116.25 | $116.32 | $113.32 | 929,681 |
2021-04-08 | $116.18 | $116.44 | $116.14 | $116.31 | $113.31 | 1,431,241 |
2021-04-07 | $116.09 | $116.19 | $116.04 | $116.16 | $113.17 | 1,275,893 |
2021-04-06 | $115.96 | $116.13 | $115.96 | $116.11 | $113.12 | 1,573,272 |
2021-04-05 | $115.95 | $116.02 | $115.88 | $115.91 | $112.92 | 1,037,983 |
2021-04-01 | $115.92 | $116.03 | $115.77 | $116.00 | $113.01 | 3,012,668 |
2021-03-31 | $116.09 | $116.11 | $116.01 | $116.05 | $112.88 | 1,365,879 |
2021-03-30 | $115.93 | $116.10 | $115.92 | $116.07 | $112.90 | 1,383,366 |
2021-03-29 | $116.08 | $116.08 | $115.90 | $115.91 | $112.75 | 1,009,252 |
2021-03-26 | $115.92 | $116.04 | $115.92 | $115.97 | $112.80 | 584,812 |
2021-03-25 | $116.03 | $116.10 | $115.94 | $115.95 | $112.78 | 921,260 |
2021-03-24 | $115.85 | $116.05 | $115.85 | $115.97 | $112.80 | 1,538,032 |
2021-03-23 | $115.84 | $115.93 | $115.77 | $115.80 | $112.64 | 1,383,814 |
2021-03-22 | $115.67 | $115.74 | $115.66 | $115.72 | $112.56 | 1,204,649 |
2021-03-19 | $115.52 | $115.69 | $115.42 | $115.63 | $112.47 | 702,053 |
2021-03-18 | $115.62 | $115.62 | $115.39 | $115.56 | $112.41 | 1,417,098 |
2021-03-17 | $115.99 | $116.06 | $115.84 | $116.00 | $112.83 | 1,977,883 |
2021-03-16 | $116.25 | $116.28 | $116.06 | $116.23 | $113.06 | 1,117,635 |
2021-03-15 | $115.99 | $116.23 | $115.99 | $116.16 | $112.99 | 1,189,234 |
2021-03-12 | $116.07 | $116.12 | $115.66 | $115.82 | $112.66 | 2,117,374 |
2021-03-11 | $116.25 | $116.31 | $116.18 | $116.29 | $113.12 | 2,100,107 |
2021-03-10 | $115.94 | $116.16 | $115.92 | $116.13 | $112.96 | 1,006,056 |
2021-03-09 | $115.76 | $115.95 | $115.76 | $115.93 | $112.76 | 1,288,773 |
2021-03-08 | $115.57 | $115.69 | $115.54 | $115.62 | $112.46 | 745,243 |
2021-03-05 | $115.54 | $115.60 | $115.46 | $115.50 | $112.35 | 867,063 |
2021-03-04 | $115.45 | $115.66 | $115.34 | $115.47 | $112.32 | 1,058,185 |
2021-03-03 | $115.46 | $115.48 | $115.25 | $115.45 | $112.30 | 1,111,170 |
2021-03-02 | $115.32 | $115.59 | $115.26 | $115.57 | $112.41 | 1,230,745 |
2021-03-01 | $115.31 | $115.46 | $115.25 | $115.38 | $112.23 | 1,284,102 |
2021-02-26 | $115.18 | $115.61 | $115.12 | $115.59 | $112.24 | 1,644,407 |
2021-02-25 | $115.56 | $115.59 | $115.14 | $115.30 | $111.96 | 2,631,832 |
2021-02-24 | $115.68 | $115.86 | $115.50 | $115.80 | $112.45 | 1,876,780 |
2021-02-23 | $115.81 | $116.18 | $115.76 | $116.08 | $112.72 | 2,293,330 |
2021-02-22 | $116.72 | $116.74 | $116.09 | $116.18 | $112.82 | 1,382,613 |
2021-02-19 | $116.89 | $116.90 | $116.50 | $116.77 | $113.39 | 1,527,502 |
2021-02-18 | $117.11 | $117.11 | $116.89 | $116.93 | $113.55 | 1,915,126 |
2021-02-17 | $117.51 | $117.53 | $117.19 | $117.19 | $113.80 | 1,010,881 |
2021-02-16 | $117.72 | $117.77 | $117.51 | $117.54 | $114.14 | 1,981,506 |
2021-02-12 | $117.87 | $117.89 | $117.72 | $117.82 | $114.41 | 1,870,350 |
2021-02-11 | $117.88 | $117.95 | $117.81 | $117.87 | $114.46 | 835,684 |
2021-02-10 | $117.75 | $117.90 | $117.74 | $117.85 | $114.44 | 1,342,001 |
2021-02-09 | $117.63 | $117.75 | $117.60 | $117.72 | $114.31 | 1,130,887 |
2021-02-08 | $117.61 | $117.66 | $117.56 | $117.63 | $114.23 | 893,784 |
2021-02-05 | $117.52 | $117.59 | $117.49 | $117.55 | $114.15 | 946,651 |
2021-02-04 | $117.48 | $117.52 | $117.40 | $117.44 | $114.04 | 970,866 |
2021-02-03 | $117.48 | $117.50 | $117.40 | $117.43 | $114.03 | 1,023,684 |
2021-02-02 | $117.49 | $117.50 | $117.36 | $117.48 | $114.08 | 973,965 |
2021-02-01 | $117.47 | $117.54 | $117.34 | $117.52 | $114.12 | 2,005,125 |
2021-01-29 | $117.57 | $117.68 | $117.56 | $117.60 | $114.02 | 1,393,344 |
2021-01-28 | $117.67 | $117.69 | $117.61 | $117.63 | $114.05 | 1,244,209 |
2021-01-27 | $117.56 | $117.67 | $117.49 | $117.64 | $114.06 | 1,236,960 |
2021-01-26 | $117.34 | $117.61 | $117.31 | $117.54 | $113.96 | 1,049,271 |
2021-01-25 | $117.18 | $117.34 | $117.16 | $117.34 | $113.77 | 1,295,018 |
2021-01-22 | $117.14 | $117.20 | $117.08 | $117.09 | $113.53 | 1,067,035 |
2021-01-21 | $117.14 | $117.23 | $117.09 | $117.14 | $113.57 | 1,263,704 |
2021-01-20 | $117.13 | $117.18 | $117.09 | $117.17 | $113.60 | 861,176 |
2021-01-19 | $117.09 | $117.20 | $117.07 | $117.10 | $113.54 | 2,638,178 |
2021-01-15 | $117.07 | $117.11 | $117.02 | $117.10 | $113.54 | 872,505 |
2021-01-14 | $117.03 | $117.11 | $116.98 | $117.05 | $113.49 | 1,854,055 |
2021-01-13 | $117.02 | $117.11 | $117.01 | $117.08 | $113.52 | 1,781,885 |
2021-01-12 | $116.84 | $117.04 | $116.82 | $117.04 | $113.48 | 1,701,643 |
2021-01-11 | $116.94 | $116.96 | $116.56 | $116.80 | $113.24 | 2,148,335 |
2021-01-08 | $117.12 | $117.13 | $116.84 | $116.91 | $113.35 | 1,522,871 |
2021-01-07 | $117.09 | $117.19 | $117.01 | $117.11 | $113.54 | 1,382,585 |
2021-01-06 | $117.22 | $117.22 | $116.92 | $117.11 | $113.54 | 1,736,052 |
2021-01-05 | $117.16 | $117.24 | $117.11 | $117.23 | $113.66 | 1,183,399 |
2021-01-04 | $117.10 | $117.16 | $117.05 | $117.13 | $113.56 | 1,412,659 |
2020-12-31 | $117.16 | $117.22 | $117.14 | $117.20 | $113.63 | 836,371 |
2020-12-30 | $117.13 | $117.21 | $117.11 | $117.14 | $113.57 | 780,201 |
2020-12-29 | $117.10 | $117.17 | $117.10 | $117.16 | $113.59 | 917,582 |
2020-12-28 | $117.10 | $117.22 | $117.05 | $117.14 | $113.57 | 1,020,864 |
2020-12-24 | $117.07 | $117.20 | $117.05 | $117.18 | $113.61 | 548,566 |
2020-12-23 | $117.06 | $117.09 | $116.95 | $117.03 | $113.47 | 1,204,280 |
2020-12-22 | $116.99 | $117.13 | $116.95 | $117.12 | $113.55 | 1,504,080 |
2020-12-21 | $116.99 | $117.07 | $116.94 | $117.06 | $113.50 | 972,789 |
2020-12-18 | $116.96 | $117.07 | $116.92 | $116.92 | $113.36 | 1,738,925 |
2020-12-17 | $116.96 | $117.06 | $116.84 | $116.95 | $113.39 | 1,166,158 |
2020-12-16 | $117.08 | $117.16 | $117.02 | $117.12 | $113.38 | 943,557 |
2020-12-15 | $117.09 | $117.12 | $117.03 | $117.09 | $113.35 | 869,991 |
2020-12-14 | $117.07 | $117.11 | $116.94 | $117.09 | $113.35 | 737,163 |
2020-12-11 | $117.00 | $117.13 | $117.00 | $117.13 | $113.39 | 754,336 |
2020-12-10 | $116.99 | $117.11 | $116.96 | $117.09 | $113.35 | 810,881 |
2020-12-09 | $116.90 | $117.04 | $116.87 | $116.96 | $113.22 | 1,105,201 |
2020-12-08 | $116.75 | $117.04 | $116.71 | $116.95 | $113.21 | 1,745,418 |
2020-12-07 | $116.80 | $116.88 | $116.77 | $116.80 | $113.07 | 719,545 |
2020-12-04 | $116.71 | $116.74 | $116.58 | $116.74 | $113.01 | 981,709 |
2020-12-03 | $116.67 | $116.74 | $116.60 | $116.70 | $112.97 | 1,099,067 |
2020-12-02 | $116.57 | $116.58 | $116.39 | $116.54 | $112.82 | 1,122,327 |
2020-12-01 | $116.58 | $116.67 | $116.51 | $116.54 | $112.82 | 1,188,282 |
2020-11-30 | $116.94 | $116.94 | $116.77 | $116.79 | $112.87 | 724,777 |
2020-11-27 | $116.88 | $116.92 | $116.75 | $116.89 | $112.97 | 628,981 |
2020-11-25 | $116.82 | $116.85 | $116.75 | $116.81 | $112.89 | 775,158 |
2020-11-24 | $116.85 | $116.86 | $116.72 | $116.79 | $112.87 | 1,372,546 |
2020-11-23 | $116.87 | $116.89 | $116.77 | $116.88 | $112.96 | 922,965 |
2020-11-20 | $116.82 | $116.84 | $116.76 | $116.82 | $112.90 | 876,263 |
2020-11-19 | $116.57 | $116.70 | $116.55 | $116.70 | $112.78 | 1,286,821 |
2020-11-18 | $116.37 | $116.41 | $116.32 | $116.40 | $112.49 | 1,255,099 |
2020-11-17 | $116.20 | $116.31 | $116.13 | $116.25 | $112.35 | 1,508,728 |
2020-11-16 | $116.09 | $116.19 | $116.03 | $116.07 | $112.17 | 2,544,923 |
2020-11-13 | $116.07 | $116.14 | $116.04 | $116.09 | $112.19 | 1,001,754 |
2020-11-12 | $115.89 | $116.09 | $115.88 | $115.95 | $112.06 | 1,901,052 |
2020-11-11 | $115.95 | $116.04 | $115.90 | $115.95 | $112.06 | 864,328 |
2020-11-10 | $115.80 | $115.94 | $115.78 | $115.87 | $111.98 | 1,010,906 |
2020-11-09 | $115.79 | $116.11 | $115.74 | $115.92 | $112.03 | 1,747,052 |
2020-11-06 | $115.90 | $116.14 | $115.87 | $116.00 | $112.11 | 3,066,834 |
2020-11-05 | $115.82 | $115.97 | $115.70 | $115.87 | $111.98 | 2,064,446 |
2020-11-04 | $115.79 | $115.82 | $115.46 | $115.76 | $111.88 | 1,854,291 |
2020-11-03 | $115.15 | $115.15 | $115.05 | $115.08 | $111.22 | 641,489 |
2020-11-02 | $115.05 | $115.13 | $115.01 | $115.09 | $111.23 | 1,028,027 |
2020-10-30 | $115.17 | $115.23 | $114.91 | $115.12 | $111.07 | 1,302,237 |
2020-10-29 | $115.38 | $115.38 | $115.13 | $115.17 | $111.11 | 1,022,286 |
2020-10-28 | $115.34 | $115.37 | $115.26 | $115.27 | $111.21 | 1,482,338 |
2020-10-27 | $115.22 | $115.46 | $115.22 | $115.42 | $111.36 | 1,566,051 |
2020-10-26 | $115.28 | $115.30 | $115.20 | $115.26 | $111.20 | 687,589 |
2020-10-23 | $115.27 | $115.27 | $115.19 | $115.25 | $111.19 | 759,259 |
2020-10-22 | $115.28 | $115.31 | $115.20 | $115.26 | $111.20 | 1,150,316 |
2020-10-21 | $115.22 | $115.22 | $115.10 | $115.16 | $111.11 | 1,227,387 |
2020-10-20 | $115.29 | $115.30 | $115.24 | $115.28 | $111.22 | 738,806 |
2020-10-19 | $115.28 | $115.34 | $115.22 | $115.31 | $111.25 | 663,279 |
2020-10-16 | $115.35 | $115.35 | $115.29 | $115.31 | $111.25 | 729,980 |
2020-10-15 | $115.33 | $115.35 | $115.26 | $115.27 | $111.21 | 1,283,670 |
2020-10-14 | $115.28 | $115.37 | $115.27 | $115.33 | $111.27 | 1,261,503 |
2020-10-13 | $115.26 | $115.46 | $115.24 | $115.31 | $111.25 | 2,619,957 |
2020-10-12 | $115.22 | $115.36 | $115.21 | $115.26 | $111.20 | 732,086 |
2020-10-09 | $115.19 | $115.29 | $115.15 | $115.26 | $111.20 | 845,428 |
2020-10-08 | $115.23 | $115.28 | $115.17 | $115.20 | $111.14 | 914,762 |
2020-10-07 | $115.39 | $115.39 | $115.24 | $115.29 | $111.23 | 850,377 |
2020-10-06 | $115.46 | $115.55 | $115.42 | $115.48 | $111.41 | 1,347,654 |
2020-10-05 | $115.65 | $115.65 | $115.47 | $115.54 | $111.47 | 1,057,910 |
2020-10-02 | $115.64 | $115.80 | $115.59 | $115.69 | $111.62 | 966,781 |
2020-10-01 | $115.71 | $115.72 | $115.58 | $115.71 | $111.64 | 1,264,033 |
2020-09-30 | $116.02 | $116.06 | $115.90 | $115.93 | $111.65 | 1,153,833 |
2020-09-29 | $116.12 | $116.14 | $116.07 | $116.11 | $111.82 | 1,468,039 |
2020-09-28 | $115.95 | $116.10 | $115.93 | $116.08 | $111.79 | 1,098,064 |
2020-09-25 | $115.72 | $115.95 | $115.65 | $115.95 | $111.67 | 1,189,078 |
2020-09-24 | $115.78 | $115.78 | $115.61 | $115.75 | $111.47 | 1,931,535 |
2020-09-23 | $115.92 | $115.95 | $115.65 | $115.68 | $111.41 | 2,117,668 |
2020-09-22 | $116.02 | $116.02 | $115.86 | $115.98 | $111.70 | 1,034,012 |
2020-09-21 | $116.07 | $116.07 | $115.87 | $115.91 | $111.63 | 1,097,986 |
2020-09-18 | $115.92 | $115.99 | $115.89 | $115.96 | $111.68 | 680,325 |
2020-09-17 | $115.91 | $116.00 | $115.88 | $115.95 | $111.67 | 570,619 |
2020-09-16 | $115.92 | $115.97 | $115.85 | $115.92 | $111.64 | 968,885 |
2020-09-15 | $115.88 | $116.02 | $115.83 | $115.98 | $111.70 | 926,034 |
2020-09-14 | $115.90 | $116.10 | $115.81 | $115.85 | $111.57 | 1,665,114 |
2020-09-11 | $115.78 | $116.10 | $115.76 | $115.94 | $111.66 | 1,063,211 |
2020-09-10 | $115.91 | $115.95 | $115.74 | $115.81 | $111.53 | 964,906 |
2020-09-09 | $115.86 | $115.99 | $115.76 | $115.92 | $111.64 | 789,328 |
2020-09-08 | $115.95 | $115.98 | $115.76 | $115.84 | $111.56 | 735,663 |
2020-09-04 | $115.95 | $115.97 | $115.79 | $115.85 | $111.57 | 1,185,189 |
2020-09-03 | $115.80 | $116.10 | $115.75 | $116.03 | $111.74 | 1,911,257 |
2020-09-02 | $115.71 | $115.87 | $115.69 | $115.85 | $111.57 | 1,250,747 |
2020-09-01 | $115.67 | $115.91 | $115.65 | $115.86 | $111.58 | 938,206 |
2020-08-31 | $115.89 | $115.99 | $115.85 | $115.98 | $111.51 | 887,710 |
2020-08-28 | $115.85 | $115.95 | $115.77 | $115.86 | $111.39 | 848,343 |
2020-08-27 | $116.07 | $116.07 | $115.66 | $115.71 | $111.25 | 1,735,517 |
2020-08-26 | $116.24 | $116.24 | $115.90 | $116.11 | $111.63 | 1,812,615 |
2020-08-25 | $116.20 | $116.29 | $116.06 | $116.24 | $111.76 | 1,914,805 |
2020-08-24 | $116.32 | $116.45 | $116.30 | $116.42 | $111.93 | 780,738 |
2020-08-21 | $116.31 | $116.31 | $116.07 | $116.23 | $111.75 | 1,531,591 |
2020-08-20 | $116.57 | $116.59 | $116.12 | $116.22 | $111.74 | 1,358,010 |
2020-08-19 | $116.85 | $116.85 | $116.45 | $116.52 | $112.03 | 1,391,651 |
2020-08-18 | $116.77 | $116.81 | $116.72 | $116.77 | $112.27 | 1,565,412 |
2020-08-17 | $116.79 | $116.81 | $116.71 | $116.80 | $112.30 | 790,272 |
2020-08-14 | $116.97 | $116.97 | $116.81 | $116.82 | $112.32 | 836,783 |
2020-08-13 | $116.98 | $116.99 | $116.80 | $116.90 | $112.39 | 916,264 |
2020-08-12 | $117.17 | $117.17 | $116.81 | $117.02 | $112.51 | 2,300,701 |
2020-08-11 | $117.16 | $117.22 | $117.07 | $117.11 | $112.60 | 1,562,265 |
2020-08-10 | $117.24 | $117.26 | $117.17 | $117.22 | $112.70 | 736,385 |
2020-08-07 | $117.22 | $117.22 | $117.13 | $117.17 | $112.65 | 652,733 |
2020-08-06 | $116.99 | $117.18 | $116.92 | $117.17 | $112.65 | 681,732 |
2020-08-05 | $116.75 | $116.97 | $116.75 | $116.96 | $112.45 | 795,261 |
2020-08-04 | $116.78 | $116.89 | $116.75 | $116.83 | $112.33 | 684,596 |
2020-08-03 | $116.70 | $116.75 | $116.67 | $116.74 | $112.24 | 880,631 |
2020-07-31 | $116.84 | $116.92 | $116.76 | $116.86 | $112.17 | 724,077 |
2020-07-30 | $116.77 | $116.86 | $116.71 | $116.75 | $112.06 | 1,209,176 |
2020-07-29 | $116.69 | $116.74 | $116.61 | $116.68 | $112.00 | 740,786 |
2020-07-28 | $116.67 | $116.70 | $116.55 | $116.58 | $111.90 | 889,811 |
2020-07-27 | $116.64 | $116.64 | $116.53 | $116.58 | $111.90 | 753,165 |
2020-07-24 | $116.56 | $116.63 | $116.50 | $116.62 | $111.94 | 664,742 |
2020-07-23 | $116.59 | $116.60 | $116.48 | $116.58 | $111.90 | 761,997 |
2020-07-22 | $116.49 | $116.55 | $116.31 | $116.47 | $111.79 | 1,463,727 |
2020-07-21 | $116.35 | $116.38 | $116.23 | $116.31 | $111.64 | 764,370 |
2020-07-20 | $116.26 | $116.38 | $116.18 | $116.31 | $111.64 | 914,046 |
2020-07-17 | $116.11 | $116.17 | $116.02 | $116.06 | $111.40 | 1,308,478 |
2020-07-16 | $115.98 | $116.11 | $115.91 | $116.04 | $111.38 | 652,219 |
2020-07-15 | $115.86 | $115.93 | $115.83 | $115.89 | $111.24 | 649,975 |
2020-07-14 | $115.72 | $115.91 | $115.66 | $115.82 | $111.17 | 812,203 |
2020-07-13 | $115.70 | $115.71 | $115.55 | $115.60 | $110.96 | 706,700 |
2020-07-10 | $115.62 | $115.66 | $115.54 | $115.61 | $110.97 | 860,592 |
2020-07-09 | $115.45 | $115.55 | $115.43 | $115.53 | $110.89 | 795,701 |
2020-07-08 | $115.39 | $115.46 | $115.29 | $115.43 | $110.80 | 1,063,375 |
2020-07-07 | $115.40 | $115.49 | $115.36 | $115.45 | $110.82 | 1,028,862 |
2020-07-06 | $115.34 | $115.46 | $115.28 | $115.41 | $110.78 | 824,300 |
2020-07-02 | $115.29 | $115.48 | $115.24 | $115.46 | $110.82 | 968,943 |
2020-07-01 | $115.25 | $115.29 | $115.17 | $115.26 | $110.63 | 895,788 |
2020-06-30 | $115.34 | $115.52 | $115.31 | $115.40 | $110.57 | 819,885 |
2020-06-29 | $115.43 | $115.58 | $115.27 | $115.44 | $110.61 | 1,186,957 |
2020-06-26 | $115.40 | $115.53 | $115.33 | $115.44 | $110.61 | 816,890 |
2020-06-25 | $115.26 | $115.40 | $115.24 | $115.36 | $110.53 | 1,007,638 |
2020-06-24 | $115.35 | $115.35 | $115.01 | $115.23 | $110.41 | 885,251 |
2020-06-23 | $115.39 | $115.40 | $115.24 | $115.34 | $110.51 | 967,811 |
2020-06-22 | $115.19 | $115.41 | $115.18 | $115.38 | $110.55 | 1,021,943 |
2020-06-19 | $115.05 | $115.21 | $115.02 | $115.18 | $110.36 | 993,790 |
2020-06-18 | $115.01 | $115.17 | $114.96 | $115.14 | $110.32 | 616,056 |
2020-06-17 | $114.99 | $115.20 | $114.92 | $115.13 | $110.31 | 963,307 |
2020-06-16 | $114.91 | $115.02 | $114.82 | $114.92 | $110.11 | 968,375 |
2020-06-15 | $115.00 | $115.16 | $114.96 | $115.11 | $110.29 | 753,033 |
2020-06-12 | $115.04 | $115.07 | $114.86 | $114.91 | $110.10 | 812,302 |
2020-06-11 | $114.99 | $115.25 | $114.97 | $115.08 | $110.26 | 951,064 |
2020-06-10 | $114.93 | $114.99 | $114.77 | $114.91 | $110.10 | 1,458,617 |
2020-06-09 | $114.68 | $114.98 | $114.60 | $114.86 | $110.05 | 3,125,846 |
2020-06-08 | $114.52 | $114.63 | $114.45 | $114.51 | $109.72 | 1,363,144 |
2020-06-05 | $114.57 | $114.57 | $114.08 | $114.43 | $109.64 | 1,916,008 |
2020-06-04 | $114.71 | $114.79 | $114.52 | $114.55 | $109.76 | 1,762,719 |
2020-06-03 | $114.82 | $115.37 | $114.51 | $114.65 | $109.85 | 1,762,527 |
2020-06-02 | $114.97 | $115.02 | $114.66 | $114.84 | $110.03 | 1,296,384 |
2020-06-01 | $115.06 | $115.10 | $114.88 | $114.95 | $110.14 | 1,010,473 |
2020-05-29 | $115.00 | $115.28 | $114.96 | $115.19 | $110.17 | 1,364,494 |
2020-05-28 | $114.71 | $114.84 | $114.62 | $114.72 | $109.72 | 1,047,804 |
2020-05-27 | $114.77 | $114.88 | $114.72 | $114.83 | $109.82 | 987,123 |
2020-05-26 | $114.61 | $114.68 | $114.56 | $114.61 | $109.61 | 785,992 |
2020-05-22 | $114.42 | $114.93 | $114.37 | $114.55 | $109.56 | 846,580 |
2020-05-21 | $114.06 | $114.23 | $113.90 | $114.20 | $109.22 | 1,236,562 |
2020-05-20 | $113.83 | $114.05 | $113.83 | $113.96 | $108.99 | 711,623 |
2020-05-19 | $113.46 | $113.87 | $113.46 | $113.84 | $108.88 | 857,453 |
2020-05-18 | $113.45 | $113.58 | $113.35 | $113.46 | $108.51 | 1,138,846 |
2020-05-15 | $113.20 | $113.50 | $113.10 | $113.49 | $108.54 | 789,379 |
2020-05-14 | $112.94 | $113.20 | $112.94 | $113.17 | $108.24 | 1,322,968 |
2020-05-13 | $113.00 | $113.15 | $112.83 | $112.93 | $108.01 | 1,469,030 |
2020-05-12 | $112.71 | $112.98 | $112.65 | $112.84 | $107.92 | 1,127,331 |
2020-05-11 | $112.64 | $112.68 | $112.47 | $112.63 | $107.72 | 823,443 |
2020-05-08 | $112.54 | $112.73 | $112.53 | $112.61 | $107.70 | 1,110,148 |
2020-05-07 | $112.33 | $112.65 | $112.29 | $112.62 | $107.71 | 1,450,102 |
2020-05-06 | $112.12 | $112.28 | $112.05 | $112.23 | $107.34 | 1,889,649 |
2020-05-05 | $111.94 | $112.15 | $111.83 | $112.13 | $107.24 | 1,439,511 |
2020-05-04 | $111.59 | $111.97 | $111.59 | $111.87 | $106.99 | 1,310,097 |
2020-05-01 | $111.24 | $111.64 | $111.24 | $111.57 | $106.71 | 1,556,616 |
2020-04-30 | $111.13 | $111.51 | $111.13 | $111.23 | $106.17 | 1,821,788 |
2020-04-29 | $111.45 | $111.45 | $111.15 | $111.29 | $106.23 | 1,273,288 |
2020-04-28 | $111.92 | $111.95 | $111.26 | $111.31 | $106.25 | 1,382,990 |
2020-04-27 | $111.76 | $111.84 | $111.40 | $111.80 | $106.72 | 1,763,048 |
2020-04-24 | $111.81 | $111.85 | $111.22 | $111.84 | $106.75 | 1,813,442 |
2020-04-23 | $112.16 | $112.29 | $111.83 | $111.88 | $106.79 | 1,494,371 |
2020-04-22 | $112.56 | $112.62 | $112.21 | $112.42 | $107.31 | 958,581 |
2020-04-21 | $113.04 | $113.08 | $112.42 | $112.53 | $107.41 | 1,337,369 |
2020-04-20 | $113.43 | $113.44 | $112.96 | $113.09 | $107.95 | 1,379,932 |
2020-04-17 | $113.77 | $113.77 | $113.43 | $113.51 | $108.35 | 905,155 |
2020-04-16 | $113.56 | $113.72 | $113.32 | $113.60 | $108.43 | 1,317,271 |
2020-04-15 | $113.44 | $113.94 | $113.43 | $113.87 | $108.69 | 1,650,792 |
2020-04-14 | $113.46 | $113.59 | $113.22 | $113.24 | $108.09 | 1,237,173 |
2020-04-13 | $113.00 | $113.31 | $112.81 | $113.00 | $107.86 | 1,367,145 |
2020-04-09 | $112.86 | $113.47 | $112.61 | $113.12 | $107.98 | 2,559,781 |
2020-04-08 | $112.36 | $112.50 | $112.05 | $112.33 | $107.22 | 1,455,580 |
2020-04-07 | $111.84 | $112.36 | $111.65 | $111.93 | $106.84 | 1,398,949 |
2020-04-06 | $111.40 | $111.55 | $110.70 | $111.20 | $106.14 | 1,371,069 |
2020-04-03 | $109.75 | $110.67 | $109.75 | $109.93 | $104.93 | 2,344,897 |
2020-04-02 | $109.91 | $110.34 | $109.72 | $110.07 | $105.06 | 1,972,301 |
2020-04-01 | $111.76 | $112.47 | $108.63 | $110.06 | $105.06 | 4,262,461 |
2020-03-31 | $113.75 | $114.04 | $113.01 | $113.01 | $107.65 | 1,688,570 |
2020-03-30 | $114.20 | $114.20 | $113.53 | $113.82 | $108.42 | 1,805,977 |
2020-03-27 | $114.14 | $115.99 | $112.80 | $113.50 | $108.12 | 4,354,351 |
2020-03-26 | $111.90 | $115.55 | $111.85 | $115.00 | $109.54 | 4,671,820 |
2020-03-25 | $107.90 | $111.97 | $107.50 | $111.19 | $105.91 | 4,505,763 |
2020-03-24 | $105.22 | $107.40 | $104.81 | $106.52 | $101.47 | 3,934,864 |
2020-03-23 | $102.47 | $104.97 | $101.03 | $104.24 | $99.29 | 4,528,399 |
2020-03-20 | $101.70 | $105.49 | $101.30 | $102.30 | $97.45 | 5,300,636 |
2020-03-19 | $102.08 | $102.79 | $100.03 | $101.52 | $96.70 | 4,928,469 |
2020-03-18 | $108.79 | $109.40 | $102.44 | $103.91 | $98.98 | 4,231,173 |
2020-03-17 | $109.87 | $111.50 | $109.50 | $110.72 | $105.47 | 2,436,576 |
2020-03-16 | $108.81 | $110.87 | $107.45 | $110.00 | $104.78 | 2,403,346 |
2020-03-13 | $111.02 | $112.38 | $110.02 | $111.51 | $106.22 | 6,394,221 |
2020-03-12 | $112.62 | $113.06 | $107.65 | $109.05 | $103.88 | 5,585,423 |
2020-03-11 | $116.34 | $116.34 | $114.34 | $114.60 | $109.16 | 2,711,681 |
2020-03-10 | $117.61 | $117.61 | $116.12 | $116.34 | $110.82 | 2,384,720 |
2020-03-09 | $117.19 | $118.15 | $116.74 | $117.61 | $112.03 | 9,894,369 |
2020-03-06 | $117.24 | $117.24 | $116.71 | $116.80 | $111.26 | 3,133,894 |
2020-03-05 | $116.90 | $116.90 | $116.70 | $116.78 | $111.24 | 1,301,432 |
2020-03-04 | $116.85 | $116.92 | $116.61 | $116.65 | $111.12 | 1,440,704 |
2020-03-03 | $116.83 | $117.00 | $116.74 | $116.78 | $111.24 | 2,640,088 |
2020-03-02 | $116.85 | $116.95 | $116.59 | $116.65 | $111.12 | 1,423,283 |
2020-02-28 | $117.10 | $117.12 | $116.67 | $116.71 | $110.96 | 2,819,280 |
2020-02-27 | $117.14 | $117.16 | $116.87 | $116.94 | $111.18 | 1,230,142 |
2020-02-26 | $116.84 | $117.02 | $116.82 | $116.89 | $111.13 | 777,027 |
2020-02-25 | $116.83 | $117.00 | $116.77 | $116.94 | $111.18 | 1,245,918 |
2020-02-24 | $116.82 | $116.84 | $116.73 | $116.83 | $111.07 | 969,439 |
2020-02-21 | $116.18 | $116.36 | $116.15 | $116.33 | $110.60 | 2,148,454 |
2020-02-20 | $115.94 | $116.04 | $115.92 | $116.02 | $110.30 | 671,892 |
2020-02-19 | $115.78 | $115.88 | $115.75 | $115.87 | $110.16 | 751,414 |
2020-02-18 | $115.74 | $115.78 | $115.68 | $115.78 | $110.07 | 795,232 |
2020-02-14 | $115.62 | $115.68 | $115.59 | $115.67 | $109.97 | 883,453 |
2020-02-13 | $115.56 | $115.57 | $115.48 | $115.52 | $109.83 | 685,273 |
2020-02-12 | $115.52 | $115.54 | $115.48 | $115.52 | $109.83 | 1,110,577 |
2020-02-11 | $115.53 | $115.61 | $115.50 | $115.60 | $109.90 | 619,285 |
2020-02-10 | $115.52 | $115.59 | $115.50 | $115.56 | $109.86 | 671,665 |
2020-02-07 | $115.52 | $115.54 | $115.44 | $115.49 | $109.80 | 550,236 |
2020-02-06 | $115.33 | $115.34 | $115.24 | $115.27 | $109.59 | 836,494 |
2020-02-05 | $115.33 | $115.36 | $115.25 | $115.32 | $109.63 | 655,372 |
2020-02-04 | $115.44 | $115.47 | $115.37 | $115.42 | $109.73 | 743,116 |
2020-02-03 | $115.57 | $115.71 | $115.48 | $115.62 | $109.92 | 675,367 |
2020-01-31 | $115.85 | $115.86 | $115.74 | $115.80 | $109.89 | 995,338 |
2020-01-30 | $115.93 | $115.93 | $115.66 | $115.69 | $109.78 | 1,552,301 |
2020-01-29 | $115.67 | $115.81 | $115.67 | $115.77 | $109.86 | 622,980 |
2020-01-28 | $115.63 | $115.65 | $115.48 | $115.52 | $109.62 | 906,630 |
2020-01-27 | $115.66 | $115.68 | $115.58 | $115.59 | $109.69 | 622,806 |
2020-01-24 | $115.33 | $115.51 | $115.33 | $115.42 | $109.53 | 1,059,099 |
2020-01-23 | $115.26 | $115.33 | $115.23 | $115.29 | $109.40 | 2,658,622 |
2020-01-22 | $115.11 | $115.17 | $115.07 | $115.13 | $109.25 | 1,006,229 |
2020-01-21 | $115.05 | $115.13 | $115.02 | $115.08 | $109.20 | 2,010,193 |
2020-01-17 | $115.04 | $115.05 | $114.88 | $114.92 | $109.05 | 1,247,688 |
2020-01-16 | $115.06 | $115.10 | $115.02 | $115.05 | $109.18 | 1,844,000 |
2020-01-15 | $114.99 | $115.00 | $114.96 | $114.98 | $109.11 | 1,331,987 |
2020-01-14 | $114.80 | $114.86 | $114.78 | $114.86 | $108.99 | 633,114 |
2020-01-13 | $114.72 | $114.78 | $114.67 | $114.72 | $108.86 | 870,180 |
2020-01-10 | $114.75 | $114.76 | $114.69 | $114.76 | $108.90 | 750,354 |
2020-01-09 | $114.62 | $114.75 | $114.59 | $114.75 | $108.89 | 832,082 |
2020-01-08 | $114.69 | $114.76 | $114.61 | $114.61 | $108.76 | 986,931 |
2020-01-07 | $114.60 | $114.62 | $114.55 | $114.59 | $108.74 | 1,762,097 |
2020-01-06 | $114.48 | $114.55 | $114.44 | $114.53 | $108.68 | 2,040,635 |
2020-01-03 | $114.31 | $114.48 | $114.29 | $114.42 | $108.58 | 1,757,359 |
2020-01-02 | $114.01 | $114.09 | $113.96 | $114.01 | $108.19 | 2,286,181 |
2019-12-31 | $114.00 | $114.03 | $113.90 | $113.91 | $108.09 | 674,699 |
2019-12-30 | $113.92 | $114.04 | $113.90 | $114.00 | $108.18 | 748,007 |
2019-12-27 | $113.92 | $114.02 | $113.90 | $113.98 | $108.16 | 596,760 |
2019-12-26 | $113.82 | $113.97 | $113.80 | $113.97 | $108.15 | 670,793 |
2019-12-24 | $113.81 | $113.94 | $113.80 | $113.93 | $108.11 | 371,495 |
2019-12-23 | $113.78 | $113.84 | $113.73 | $113.79 | $107.98 | 804,628 |
2019-12-20 | $113.78 | $113.84 | $113.71 | $113.78 | $107.97 | 771,952 |
2019-12-19 | $113.84 | $113.94 | $113.82 | $113.87 | $108.06 | 843,446 |
2019-12-18 | $114.11 | $114.14 | $114.02 | $114.05 | $108.02 | 747,608 |
2019-12-17 | $114.06 | $114.14 | $114.05 | $114.09 | $108.06 | 1,065,112 |
2019-12-16 | $114.11 | $114.11 | $114.01 | $114.01 | $107.98 | 898,667 |
2019-12-13 | $114.03 | $114.16 | $113.91 | $114.15 | $108.11 | 893,804 |
2019-12-12 | $114.23 | $114.23 | $113.92 | $114.00 | $107.97 | 916,171 |
2019-12-11 | $114.07 | $114.19 | $114.03 | $114.19 | $108.15 | 618,079 |
2019-12-10 | $113.99 | $114.02 | $113.92 | $113.99 | $107.96 | 376,898 |
2019-12-09 | $114.03 | $114.03 | $113.94 | $113.97 | $107.94 | 473,403 |
2019-12-06 | $113.92 | $113.97 | $113.85 | $113.89 | $107.87 | 717,886 |
2019-12-05 | $113.92 | $113.99 | $113.87 | $113.95 | $107.93 | 538,533 |
2019-12-04 | $114.02 | $114.02 | $113.88 | $113.91 | $107.89 | 646,211 |
2019-12-03 | $113.91 | $114.03 | $113.87 | $113.98 | $107.95 | 574,291 |
2019-12-02 | $113.73 | $113.76 | $113.62 | $113.64 | $107.63 | 803,862 |
2019-11-29 | $114.11 | $114.13 | $114.05 | $114.05 | $107.81 | 203,914 |
2019-11-27 | $114.06 | $114.09 | $114.03 | $114.05 | $107.81 | 410,853 |
2019-11-26 | $114.07 | $114.11 | $114.03 | $114.05 | $107.81 | 522,146 |
2019-11-25 | $113.93 | $113.98 | $113.89 | $113.94 | $107.71 | 740,803 |
2019-11-22 | $113.91 | $113.93 | $113.87 | $113.88 | $107.65 | 640,026 |
2019-11-21 | $113.80 | $113.94 | $113.74 | $113.90 | $107.67 | 1,164,558 |
2019-11-20 | $113.87 | $113.95 | $113.82 | $113.88 | $107.65 | 563,814 |
2019-11-19 | $113.60 | $113.68 | $113.60 | $113.64 | $107.42 | 737,884 |
2019-11-18 | $113.62 | $113.67 | $113.57 | $113.62 | $107.40 | 797,295 |
2019-11-15 | $113.63 | $113.64 | $113.50 | $113.58 | $107.37 | 691,325 |
2019-11-14 | $113.58 | $113.75 | $113.57 | $113.60 | $107.38 | 652,693 |
2019-11-13 | $113.41 | $113.46 | $113.33 | $113.45 | $107.24 | 639,805 |
2019-11-12 | $113.21 | $113.31 | $113.18 | $113.28 | $107.08 | 529,690 |
2019-11-11 | $113.26 | $113.30 | $113.22 | $113.25 | $107.05 | 387,675 |
2019-11-08 | $113.22 | $113.34 | $113.14 | $113.18 | $106.99 | 565,838 |
2019-11-07 | $113.49 | $113.49 | $113.07 | $113.20 | $107.01 | 822,785 |
2019-11-06 | $113.60 | $113.68 | $113.55 | $113.68 | $107.46 | 716,573 |
2019-11-05 | $113.67 | $113.67 | $113.49 | $113.65 | $107.43 | 770,242 |
2019-11-04 | $113.87 | $113.87 | $113.77 | $113.83 | $107.60 | 691,621 |
2019-11-01 | $113.96 | $114.02 | $113.86 | $113.94 | $107.71 | 962,492 |
2019-10-31 | $114.05 | $114.30 | $113.99 | $114.21 | $107.75 | 684,785 |
2019-10-30 | $113.70 | $113.86 | $113.68 | $113.86 | $107.42 | 871,454 |
2019-10-29 | $113.75 | $113.76 | $113.62 | $113.68 | $107.25 | 711,507 |
2019-10-28 | $113.75 | $113.75 | $113.58 | $113.73 | $107.30 | 766,982 |
2019-10-25 | $113.84 | $113.88 | $113.72 | $113.79 | $107.35 | 507,344 |
2019-10-24 | $113.71 | $113.84 | $113.71 | $113.80 | $107.36 | 530,786 |
2019-10-23 | $113.75 | $113.85 | $113.71 | $113.73 | $107.30 | 483,122 |
2019-10-22 | $113.77 | $113.78 | $113.67 | $113.78 | $107.34 | 668,785 |
2019-10-21 | $113.81 | $113.84 | $113.70 | $113.71 | $107.28 | 378,107 |
2019-10-18 | $113.96 | $113.99 | $113.92 | $113.99 | $107.54 | 370,864 |
2019-10-17 | $114.01 | $114.04 | $113.91 | $113.95 | $107.50 | 561,997 |
2019-10-16 | $114.15 | $114.20 | $114.07 | $114.18 | $107.72 | 584,562 |
2019-10-15 | $114.23 | $114.26 | $114.05 | $114.18 | $107.72 | 388,189 |
2019-10-14 | $114.16 | $114.27 | $114.13 | $114.26 | $107.80 | 335,417 |
2019-10-11 | $114.32 | $114.32 | $113.93 | $114.06 | $107.61 | 1,206,589 |
2019-10-10 | $114.60 | $114.60 | $114.38 | $114.38 | $107.91 | 646,850 |
2019-10-09 | $114.61 | $114.65 | $114.50 | $114.58 | $108.10 | 630,071 |
2019-10-08 | $114.47 | $114.66 | $114.45 | $114.61 | $108.13 | 1,698,064 |
2019-10-07 | $114.32 | $114.38 | $114.26 | $114.28 | $107.82 | 567,041 |
2019-10-04 | $114.36 | $114.46 | $114.34 | $114.37 | $107.90 | 749,834 |
2019-10-03 | $114.23 | $114.44 | $114.20 | $114.37 | $107.90 | 767,519 |
2019-10-02 | $114.05 | $114.17 | $114.02 | $114.13 | $107.67 | 558,212 |
2019-10-01 | $113.65 | $113.98 | $113.58 | $113.93 | $107.49 | 804,444 |
2019-09-30 | $114.06 | $114.15 | $114.01 | $114.10 | $107.43 | 1,217,524 |
2019-09-27 | $114.05 | $114.13 | $114.00 | $114.10 | $107.43 | 473,951 |
2019-09-26 | $114.07 | $114.14 | $113.91 | $114.05 | $107.39 | 587,833 |
2019-09-25 | $114.21 | $114.27 | $114.01 | $114.06 | $107.40 | 495,236 |
2019-09-24 | $114.22 | $114.37 | $114.18 | $114.31 | $107.63 | 1,001,352 |
2019-09-23 | $114.12 | $114.27 | $114.06 | $114.10 | $107.43 | 1,419,388 |
2019-09-20 | $113.76 | $114.00 | $113.73 | $113.99 | $107.33 | 604,930 |
2019-09-19 | $113.70 | $113.83 | $113.67 | $113.79 | $107.14 | 727,105 |
2019-09-18 | $113.46 | $113.65 | $113.43 | $113.51 | $106.88 | 1,885,673 |
2019-09-17 | $113.30 | $113.33 | $113.20 | $113.32 | $106.70 | 897,242 |
2019-09-16 | $113.43 | $113.45 | $113.15 | $113.19 | $106.58 | 877,100 |
2019-09-13 | $113.65 | $113.65 | $113.31 | $113.37 | $106.75 | 1,247,037 |
2019-09-12 | $113.96 | $113.99 | $113.62 | $113.79 | $107.14 | 1,177,492 |
2019-09-11 | $114.08 | $114.09 | $113.83 | $113.85 | $107.20 | 1,135,188 |
2019-09-10 | $114.27 | $114.32 | $114.11 | $114.18 | $107.51 | 1,462,942 |
2019-09-09 | $114.44 | $114.45 | $114.34 | $114.41 | $107.73 | 456,142 |
2019-09-06 | $114.78 | $114.78 | $114.66 | $114.73 | $108.03 | 413,729 |
2019-09-05 | $114.86 | $114.89 | $114.65 | $114.73 | $108.03 | 1,144,583 |
2019-09-04 | $115.02 | $115.13 | $115.01 | $115.02 | $108.30 | 398,323 |
2019-09-03 | $114.93 | $115.16 | $114.91 | $115.02 | $108.30 | 1,288,100 |
2019-08-30 | $115.22 | $115.28 | $115.16 | $115.20 | $108.26 | 324,886 |
2019-08-29 | $115.28 | $115.29 | $115.13 | $115.21 | $108.27 | 637,969 |
2019-08-28 | $115.24 | $115.35 | $115.23 | $115.33 | $108.38 | 531,607 |
2019-08-27 | $115.17 | $115.23 | $115.13 | $115.22 | $108.28 | 597,890 |
2019-08-26 | $115.13 | $115.17 | $115.01 | $115.07 | $108.14 | 1,346,560 |
2019-08-23 | $115.01 | $115.22 | $114.96 | $115.15 | $108.21 | 2,193,496 |
2019-08-22 | $114.99 | $115.03 | $114.93 | $115.00 | $108.07 | 465,888 |
2019-08-21 | $115.07 | $115.15 | $115.03 | $115.09 | $108.16 | 1,156,507 |
2019-08-20 | $115.28 | $115.31 | $115.23 | $115.24 | $108.30 | 486,253 |
2019-08-19 | $115.05 | $115.17 | $115.00 | $115.13 | $108.19 | 567,596 |
2019-08-16 | $115.26 | $115.31 | $115.15 | $115.30 | $108.35 | 486,948 |
2019-08-15 | $115.22 | $115.42 | $115.19 | $115.35 | $108.40 | 436,817 |
2019-08-14 | $115.19 | $115.29 | $115.13 | $115.15 | $108.21 | 801,574 |
2019-08-13 | $114.91 | $114.91 | $114.65 | $114.78 | $107.86 | 722,378 |
2019-08-12 | $114.77 | $114.96 | $114.76 | $114.94 | $108.02 | 720,710 |
2019-08-09 | $114.63 | $114.68 | $114.52 | $114.57 | $107.67 | 385,543 |
2019-08-08 | $114.58 | $114.69 | $114.49 | $114.62 | $107.71 | 669,487 |
2019-08-07 | $114.62 | $114.68 | $114.50 | $114.56 | $107.66 | 1,013,903 |
2019-08-06 | $114.22 | $114.32 | $114.17 | $114.27 | $107.39 | 616,382 |
2019-08-05 | $114.13 | $114.30 | $114.13 | $114.20 | $107.32 | 1,389,825 |
2019-08-02 | $113.85 | $113.97 | $113.85 | $113.89 | $107.03 | 504,893 |
2019-08-01 | $113.52 | $113.95 | $113.52 | $113.77 | $106.92 | 2,350,199 |
2019-07-31 | $113.70 | $113.74 | $113.57 | $113.69 | $106.63 | 612,099 |
2019-07-30 | $113.58 | $113.72 | $113.57 | $113.69 | $106.63 | 2,100,268 |
2019-07-29 | $113.62 | $113.62 | $113.52 | $113.53 | $106.48 | 543,856 |
2019-07-26 | $113.58 | $113.58 | $113.52 | $113.54 | $106.49 | 326,287 |
2019-07-25 | $113.57 | $113.57 | $113.48 | $113.55 | $106.50 | 469,457 |
2019-07-24 | $113.54 | $113.56 | $113.48 | $113.49 | $106.44 | 582,830 |
2019-07-23 | $113.44 | $113.47 | $113.38 | $113.38 | $106.34 | 379,320 |
2019-07-22 | $113.44 | $113.48 | $113.41 | $113.44 | $106.39 | 393,925 |
2019-07-19 | $113.50 | $113.53 | $113.40 | $113.44 | $106.39 | 858,787 |
2019-07-18 | $113.41 | $113.55 | $113.39 | $113.49 | $106.44 | 425,162 |
2019-07-17 | $113.31 | $113.44 | $113.30 | $113.41 | $106.37 | 565,527 |
2019-07-16 | $113.26 | $113.33 | $113.21 | $113.21 | $106.18 | 1,231,100 |
2019-07-15 | $113.29 | $113.36 | $113.27 | $113.29 | $106.25 | 698,141 |
2019-07-12 | $113.24 | $113.34 | $113.13 | $113.32 | $106.28 | 560,280 |
2019-07-11 | $113.33 | $113.33 | $113.12 | $113.14 | $106.11 | 474,150 |
2019-07-10 | $113.30 | $113.46 | $113.22 | $113.29 | $106.25 | 605,011 |
2019-07-09 | $113.08 | $113.28 | $113.04 | $113.23 | $106.20 | 1,436,438 |
2019-07-08 | $112.96 | $113.05 | $112.94 | $113.01 | $105.99 | 1,144,932 |
2019-07-05 | $112.99 | $112.99 | $112.84 | $112.94 | $105.92 | 441,590 |
2019-07-03 | $113.00 | $113.10 | $112.99 | $113.07 | $106.05 | 257,752 |
2019-07-02 | $112.92 | $113.05 | $112.89 | $113.00 | $105.98 | 418,348 |
2019-07-01 | $112.80 | $112.85 | $112.68 | $112.74 | $105.74 | 909,433 |
2019-06-28 | $113.06 | $113.09 | $112.99 | $113.09 | $105.85 | 556,200 |
2019-06-27 | $113.07 | $113.14 | $113.02 | $113.08 | $105.84 | 646,138 |
2019-06-26 | $113.01 | $113.01 | $112.90 | $112.90 | $105.67 | 469,960 |
2019-06-25 | $113.02 | $113.21 | $112.92 | $113.00 | $105.77 | 877,316 |
2019-06-24 | $112.99 | $113.03 | $112.96 | $112.98 | $105.75 | 553,711 |
2019-06-21 | $112.89 | $112.91 | $112.84 | $112.85 | $105.63 | 510,447 |
2019-06-20 | $112.96 | $113.00 | $112.93 | $112.97 | $105.74 | 662,885 |
2019-06-19 | $112.76 | $112.91 | $112.72 | $112.87 | $105.64 | 1,074,921 |
2019-06-18 | $112.97 | $112.97 | $112.84 | $112.86 | $105.64 | 983,658 |
2019-06-17 | $112.72 | $112.78 | $112.66 | $112.73 | $105.51 | 371,077 |
2019-06-14 | $112.69 | $112.79 | $112.68 | $112.78 | $105.56 | 460,129 |
2019-06-13 | $112.72 | $112.80 | $112.70 | $112.75 | $105.53 | 484,987 |
2019-06-12 | $112.66 | $112.75 | $112.65 | $112.71 | $105.50 | 438,385 |
2019-06-11 | $112.70 | $112.72 | $112.67 | $112.68 | $105.47 | 425,854 |
2019-06-10 | $112.76 | $112.81 | $112.69 | $112.73 | $105.51 | 987,143 |
2019-06-07 | $112.90 | $112.98 | $112.86 | $112.88 | $105.65 | 1,730,894 |
2019-06-06 | $112.68 | $112.74 | $112.56 | $112.56 | $105.35 | 2,178,737 |
2019-06-05 | $112.71 | $112.77 | $112.62 | $112.67 | $105.46 | 505,040 |
2019-06-04 | $112.78 | $112.82 | $112.70 | $112.73 | $105.51 | 505,493 |
2019-06-03 | $112.73 | $112.88 | $112.71 | $112.85 | $105.63 | 534,034 |
2019-05-31 | $112.95 | $113.04 | $112.87 | $112.87 | $105.42 | 423,268 |
2019-05-30 | $112.52 | $112.68 | $112.51 | $112.67 | $105.23 | 439,194 |
2019-05-29 | $112.70 | $112.72 | $112.59 | $112.60 | $105.17 | 582,369 |
2019-05-28 | $112.60 | $112.60 | $112.53 | $112.55 | $105.12 | 725,803 |
2019-05-24 | $112.45 | $112.52 | $112.42 | $112.50 | $105.07 | 431,423 |
2019-05-23 | $112.36 | $112.53 | $112.36 | $112.42 | $105.00 | 625,819 |
2019-05-22 | $112.28 | $112.37 | $112.22 | $112.36 | $104.94 | 319,521 |
2019-05-21 | $112.30 | $112.34 | $112.22 | $112.26 | $104.85 | 457,938 |
2019-05-20 | $112.44 | $112.44 | $112.35 | $112.39 | $104.97 | 347,160 |
2019-05-17 | $112.48 | $112.48 | $112.40 | $112.43 | $105.01 | 578,049 |
2019-05-16 | $112.32 | $112.38 | $112.31 | $112.38 | $104.96 | 430,273 |
2019-05-15 | $112.42 | $112.42 | $112.32 | $112.41 | $104.99 | 466,785 |
2019-05-14 | $112.20 | $112.23 | $112.17 | $112.20 | $104.79 | 618,456 |
2019-05-13 | $112.15 | $112.20 | $112.03 | $112.15 | $104.75 | 932,607 |
2019-05-10 | $111.93 | $111.95 | $111.85 | $111.89 | $104.50 | 1,497,153 |
2019-05-09 | $111.93 | $111.93 | $111.81 | $111.88 | $104.50 | 1,136,847 |
2019-05-08 | $111.78 | $111.79 | $111.64 | $111.67 | $104.30 | 1,042,292 |
2019-05-07 | $111.69 | $111.78 | $111.66 | $111.78 | $104.40 | 1,185,701 |
2019-05-06 | $111.63 | $111.69 | $111.60 | $111.60 | $104.23 | 2,342,991 |
2019-05-03 | $111.38 | $111.47 | $111.35 | $111.46 | $104.10 | 456,907 |
2019-05-02 | $111.31 | $111.40 | $111.26 | $111.34 | $103.99 | 416,129 |
2019-05-01 | $111.32 | $111.50 | $111.31 | $111.38 | $104.03 | 629,876 |
2019-04-30 | $111.50 | $111.60 | $111.50 | $111.54 | $103.96 | 432,008 |
2019-04-29 | $111.38 | $111.46 | $111.36 | $111.45 | $103.88 | 491,284 |
2019-04-26 | $111.48 | $111.50 | $111.40 | $111.49 | $103.91 | 620,618 |
2019-04-25 | $111.25 | $111.34 | $111.24 | $111.33 | $103.76 | 493,113 |
2019-04-24 | $111.21 | $111.31 | $111.20 | $111.30 | $103.74 | 1,303,070 |
2019-04-23 | $110.93 | $111.08 | $110.90 | $111.05 | $103.50 | 1,000,397 |
2019-04-22 | $110.81 | $110.92 | $110.80 | $110.90 | $103.36 | 1,828,525 |
2019-04-18 | $110.81 | $110.89 | $110.81 | $110.87 | $103.33 | 597,158 |
2019-04-17 | $110.79 | $110.89 | $110.79 | $110.80 | $103.27 | 402,286 |
2019-04-16 | $110.79 | $110.86 | $110.75 | $110.76 | $103.23 | 517,678 |
2019-04-15 | $110.77 | $110.85 | $110.74 | $110.82 | $103.29 | 495,739 |
2019-04-12 | $110.76 | $110.79 | $110.67 | $110.67 | $103.15 | 409,295 |
2019-04-11 | $110.89 | $110.90 | $110.82 | $110.87 | $103.33 | 361,835 |
2019-04-10 | $110.82 | $110.93 | $110.82 | $110.90 | $103.36 | 579,607 |
2019-04-09 | $110.79 | $110.86 | $110.79 | $110.82 | $103.29 | 436,075 |
2019-04-08 | $110.71 | $110.80 | $110.67 | $110.67 | $103.15 | 547,872 |
2019-04-05 | $110.67 | $110.80 | $110.66 | $110.74 | $103.21 | 705,282 |
2019-04-04 | $110.71 | $110.75 | $110.65 | $110.68 | $103.16 | 544,082 |
2019-04-03 | $110.75 | $110.82 | $110.64 | $110.69 | $103.17 | 546,462 |
2019-04-02 | $110.78 | $110.89 | $110.78 | $110.84 | $103.31 | 477,450 |
2019-04-01 | $110.81 | $110.81 | $110.61 | $110.75 | $103.22 | 1,760,101 |
2019-03-29 | $111.16 | $111.21 | $111.09 | $111.19 | $103.41 | 384,606 |
2019-03-28 | $111.29 | $111.37 | $111.29 | $111.36 | $103.57 | 382,825 |
2019-03-27 | $111.19 | $111.33 | $111.13 | $111.29 | $103.51 | 630,055 |
2019-03-26 | $111.03 | $111.19 | $111.03 | $111.16 | $103.39 | 454,905 |
2019-03-25 | $110.88 | $111.18 | $110.85 | $111.08 | $103.31 | 695,484 |
2019-03-22 | $110.82 | $111.00 | $110.76 | $111.00 | $103.24 | 1,416,816 |
2019-03-21 | $110.56 | $110.60 | $110.48 | $110.54 | $102.81 | 571,364 |
2019-03-20 | $110.26 | $110.50 | $110.26 | $110.39 | $102.67 | 648,194 |
2019-03-19 | $110.13 | $110.27 | $110.11 | $110.23 | $102.52 | 408,948 |
2019-03-18 | $110.17 | $110.20 | $110.15 | $110.17 | $102.46 | 1,054,471 |
2019-03-15 | $110.09 | $110.21 | $110.09 | $110.17 | $102.46 | 431,332 |
2019-03-14 | $110.10 | $110.10 | $109.96 | $110.03 | $102.33 | 418,867 |
2019-03-13 | $110.09 | $110.12 | $110.06 | $110.12 | $102.42 | 415,482 |
2019-03-12 | $110.08 | $110.16 | $110.05 | $110.14 | $102.44 | 477,691 |
2019-03-11 | $110.06 | $110.07 | $109.98 | $110.01 | $102.32 | 598,660 |
2019-03-08 | $110.12 | $110.12 | $109.96 | $110.05 | $102.35 | 722,172 |
2019-03-07 | $109.94 | $110.07 | $109.90 | $110.02 | $102.33 | 1,531,344 |
2019-03-06 | $109.72 | $109.83 | $109.69 | $109.80 | $102.12 | 2,469,981 |
2019-03-05 | $109.59 | $109.70 | $109.58 | $109.69 | $102.02 | 534,726 |
2019-03-04 | $109.64 | $109.67 | $109.58 | $109.66 | $101.99 | 596,290 |
2019-03-01 | $109.55 | $109.63 | $109.53 | $109.58 | $101.92 | 1,747,838 |
2019-02-28 | $109.90 | $109.90 | $109.73 | $109.81 | $101.90 | 472,548 |
2019-02-27 | $109.84 | $109.86 | $109.75 | $109.83 | $101.92 | 1,708,817 |
2019-02-26 | $109.90 | $110.03 | $109.90 | $110.02 | $102.10 | 607,442 |
2019-02-25 | $109.68 | $109.80 | $109.67 | $109.77 | $101.86 | 609,293 |
2019-02-22 | $109.76 | $109.86 | $109.73 | $109.85 | $101.94 | 748,538 |
2019-02-21 | $109.71 | $109.71 | $109.61 | $109.69 | $101.79 | 531,565 |
2019-02-20 | $109.77 | $109.82 | $109.75 | $109.81 | $101.90 | 362,583 |
2019-02-19 | $109.73 | $109.78 | $109.71 | $109.75 | $101.85 | 503,818 |
2019-02-15 | $109.56 | $109.67 | $109.56 | $109.62 | $101.72 | 511,121 |
2019-02-14 | $109.69 | $109.71 | $109.64 | $109.70 | $101.80 | 391,542 |
2019-02-13 | $109.48 | $109.51 | $109.45 | $109.48 | $101.59 | 633,152 |
2019-02-12 | $109.54 | $109.61 | $109.51 | $109.61 | $101.72 | 909,267 |
2019-02-11 | $109.48 | $109.59 | $109.45 | $109.51 | $101.62 | 1,094,054 |
2019-02-08 | $109.50 | $109.59 | $109.48 | $109.50 | $101.61 | 531,623 |
2019-02-07 | $109.28 | $109.49 | $109.28 | $109.38 | $101.50 | 897,702 |
2019-02-06 | $109.20 | $109.20 | $109.14 | $109.18 | $101.32 | 977,981 |
2019-02-05 | $109.15 | $109.20 | $109.11 | $109.11 | $101.25 | 945,304 |
2019-02-04 | $109.11 | $109.15 | $109.03 | $109.10 | $101.24 | 1,325,171 |
2019-02-01 | $109.24 | $109.25 | $109.06 | $109.08 | $101.22 | 2,092,931 |
2019-01-31 | $109.35 | $109.47 | $109.35 | $109.45 | $101.35 | 1,158,329 |
2019-01-30 | $109.13 | $109.21 | $109.08 | $109.21 | $101.13 | 677,763 |
2019-01-29 | $109.04 | $109.16 | $109.03 | $109.12 | $101.04 | 666,873 |
2019-01-28 | $109.05 | $109.06 | $108.95 | $108.97 | $100.91 | 1,554,186 |
2019-01-25 | $108.94 | $109.03 | $108.94 | $108.98 | $100.91 | 1,262,162 |
2019-01-24 | $109.09 | $109.09 | $108.96 | $108.98 | $100.91 | 993,036 |
2019-01-23 | $108.93 | $109.03 | $108.87 | $108.98 | $100.91 | 2,611,772 |
2019-01-22 | $109.10 | $109.12 | $108.94 | $108.97 | $100.91 | 2,568,500 |
2019-01-18 | $109.18 | $109.18 | $108.92 | $108.97 | $100.91 | 1,573,892 |
2019-01-17 | $109.04 | $109.15 | $108.97 | $109.10 | $101.03 | 1,418,207 |
2019-01-16 | $109.07 | $109.14 | $108.97 | $109.10 | $101.03 | 1,181,656 |
2019-01-15 | $109.11 | $109.11 | $109.00 | $109.02 | $100.95 | 1,295,426 |
2019-01-14 | $109.09 | $109.17 | $108.99 | $109.01 | $100.94 | 2,117,864 |
2019-01-11 | $109.14 | $109.14 | $108.88 | $108.93 | $100.87 | 1,854,857 |
2019-01-10 | $109.02 | $109.02 | $108.78 | $108.92 | $100.86 | 1,022,330 |
2019-01-09 | $109.04 | $109.04 | $108.71 | $108.82 | $100.77 | 1,140,185 |
2019-01-08 | $109.12 | $109.17 | $108.93 | $108.94 | $100.88 | 922,029 |
2019-01-07 | $109.25 | $109.31 | $109.02 | $109.02 | $100.95 | 1,661,933 |
2019-01-04 | $109.06 | $109.06 | $108.87 | $109.03 | $100.96 | 1,894,537 |
2019-01-03 | $109.00 | $109.32 | $108.97 | $109.32 | $101.23 | 1,065,543 |
2019-01-02 | $109.00 | $109.08 | $108.80 | $109.01 | $100.94 | 3,337,795 |
2018-12-31 | $108.98 | $109.04 | $108.91 | $109.04 | $100.97 | 1,917,719 |
2018-12-28 | $108.91 | $108.98 | $108.83 | $108.94 | $100.88 | 1,938,423 |
2018-12-27 | $108.80 | $108.99 | $108.78 | $108.86 | $100.80 | 1,610,985 |
2018-12-26 | $108.78 | $108.87 | $108.61 | $108.63 | $100.59 | 2,119,463 |
2018-12-24 | $108.73 | $108.88 | $108.69 | $108.88 | $100.82 | 929,227 |
2018-12-21 | $108.67 | $108.79 | $108.61 | $108.70 | $100.65 | 2,262,604 |
2018-12-20 | $108.73 | $108.75 | $108.61 | $108.66 | $100.62 | 2,903,473 |
2018-12-19 | $108.46 | $108.65 | $108.39 | $108.63 | $100.59 | 3,013,710 |
2018-12-18 | $108.26 | $108.41 | $108.23 | $108.39 | $100.37 | 1,714,120 |
2018-12-17 | $108.34 | $108.44 | $108.33 | $108.42 | $100.19 | 2,532,079 |
2018-12-14 | $108.39 | $108.46 | $108.32 | $108.37 | $100.15 | 1,832,550 |
2018-12-13 | $108.46 | $108.48 | $108.38 | $108.40 | $100.17 | 2,787,469 |
2018-12-12 | $108.38 | $108.45 | $108.30 | $108.39 | $100.16 | 1,797,076 |
2018-12-11 | $108.50 | $108.54 | $108.37 | $108.46 | $100.23 | 1,642,770 |
2018-12-10 | $108.46 | $108.65 | $108.46 | $108.57 | $100.33 | 1,552,424 |
2018-12-07 | $108.40 | $108.63 | $108.37 | $108.61 | $100.37 | 2,353,795 |
2018-12-06 | $108.42 | $108.60 | $108.39 | $108.44 | $100.21 | 2,314,009 |
2018-12-04 | $108.09 | $108.29 | $108.03 | $108.24 | $100.03 | 2,176,379 |
2018-12-03 | $107.80 | $107.87 | $107.67 | $107.86 | $99.68 | 1,962,652 |
2018-11-30 | $107.98 | $108.08 | $107.91 | $108.04 | $99.63 | 1,550,386 |
2018-11-29 | $107.77 | $107.92 | $107.76 | $107.81 | $99.42 | 1,360,487 |
2018-11-28 | $107.60 | $107.74 | $107.55 | $107.71 | $99.32 | 2,915,707 |
2018-11-27 | $107.54 | $107.66 | $107.50 | $107.59 | $99.21 | 1,155,256 |
2018-11-26 | $107.53 | $107.54 | $107.45 | $107.54 | $99.17 | 1,061,605 |
2018-11-23 | $107.60 | $107.64 | $107.54 | $107.58 | $99.20 | 651,556 |
2018-11-21 | $107.50 | $107.55 | $107.44 | $107.48 | $99.11 | 784,525 |
2018-11-20 | $107.44 | $107.56 | $107.40 | $107.50 | $99.13 | 1,282,607 |
2018-11-19 | $107.30 | $107.43 | $107.30 | $107.37 | $99.01 | 1,345,448 |
2018-11-16 | $107.31 | $107.39 | $107.22 | $107.36 | $99.00 | 739,055 |
2018-11-15 | $107.24 | $107.31 | $107.11 | $107.23 | $98.88 | 1,723,269 |
2018-11-14 | $107.00 | $107.29 | $106.95 | $107.16 | $98.82 | 1,220,011 |
2018-11-13 | $106.92 | $107.10 | $106.91 | $107.02 | $98.69 | 772,469 |
2018-11-12 | $106.90 | $107.09 | $106.90 | $107.01 | $98.68 | 674,933 |
2018-11-09 | $106.84 | $106.98 | $106.84 | $106.90 | $98.58 | 2,087,007 |
2018-11-08 | $106.77 | $106.81 | $106.70 | $106.71 | $98.40 | 1,701,382 |
2018-11-07 | $106.84 | $106.85 | $106.69 | $106.73 | $98.42 | 1,159,604 |
2018-11-06 | $106.53 | $106.58 | $106.42 | $106.42 | $98.13 | 1,349,356 |
2018-11-05 | $106.62 | $106.64 | $106.50 | $106.57 | $98.27 | 1,208,183 |
2018-11-02 | $106.83 | $106.84 | $106.48 | $106.60 | $98.30 | 1,569,761 |
2018-11-01 | $106.78 | $106.82 | $106.67 | $106.82 | $98.50 | 1,286,754 |
2018-10-31 | $107.18 | $107.18 | $107.06 | $107.10 | $98.53 | 1,358,136 |
2018-10-30 | $107.21 | $107.30 | $107.20 | $107.28 | $98.70 | 927,670 |
2018-10-29 | $107.30 | $107.40 | $107.25 | $107.40 | $98.81 | 902,778 |
2018-10-26 | $107.37 | $107.42 | $107.30 | $107.33 | $98.75 | 1,059,589 |
2018-10-25 | $107.30 | $107.32 | $107.23 | $107.28 | $98.70 | 1,484,162 |
2018-10-24 | $107.33 | $107.36 | $107.25 | $107.32 | $98.74 | 1,381,821 |
2018-10-23 | $107.24 | $108.15 | $107.20 | $108.15 | $99.50 | 1,131,979 |
2018-10-22 | $107.03 | $107.08 | $106.99 | $106.99 | $98.43 | 455,216 |
2018-10-19 | $106.99 | $107.01 | $106.92 | $106.98 | $98.42 | 645,897 |
2018-10-18 | $106.85 | $107.07 | $106.84 | $107.04 | $98.48 | 1,174,551 |
2018-10-17 | $107.01 | $107.05 | $106.83 | $106.83 | $98.29 | 627,261 |
2018-10-16 | $106.96 | $107.01 | $106.92 | $107.00 | $98.44 | 1,502,240 |
2018-10-15 | $106.93 | $106.99 | $106.90 | $106.95 | $98.40 | 805,496 |
2018-10-12 | $106.94 | $107.06 | $106.89 | $106.89 | $98.34 | 869,809 |
2018-10-11 | $107.03 | $107.13 | $106.98 | $107.01 | $98.45 | 1,653,163 |
2018-10-10 | $106.80 | $106.96 | $106.79 | $106.90 | $98.35 | 924,428 |
2018-10-09 | $107.25 | $107.25 | $106.94 | $106.94 | $98.39 | 827,840 |
2018-10-08 | $107.22 | $107.23 | $107.04 | $107.05 | $98.49 | 539,623 |
2018-10-05 | $107.23 | $107.23 | $107.02 | $107.11 | $98.54 | 1,268,074 |
2018-10-04 | $107.30 | $107.31 | $107.14 | $107.18 | $98.61 | 986,947 |
2018-10-03 | $107.66 | $107.74 | $107.31 | $107.33 | $98.75 | 2,832,321 |
2018-10-02 | $107.67 | $107.82 | $107.67 | $107.78 | $99.16 | 610,025 |
2018-10-01 | $107.66 | $107.74 | $107.66 | $107.67 | $99.06 | 556,072 |
2018-09-28 | $108.03 | $108.04 | $107.94 | $107.94 | $99.09 | 439,464 |
2018-09-27 | $107.86 | $108.04 | $107.78 | $108.01 | $99.15 | 974,838 |
2018-09-26 | $107.83 | $107.92 | $107.75 | $107.86 | $99.01 | 776,574 |
2018-09-25 | $107.69 | $107.75 | $107.65 | $107.70 | $98.87 | 856,117 |
2018-09-24 | $107.73 | $107.82 | $107.73 | $107.77 | $98.93 | 673,737 |
2018-09-21 | $107.86 | $107.87 | $107.81 | $107.84 | $99.00 | 664,528 |
2018-09-20 | $107.75 | $107.86 | $107.70 | $107.82 | $98.98 | 1,245,166 |
2018-09-19 | $107.86 | $107.93 | $107.75 | $107.76 | $98.92 | 2,083,821 |
2018-09-18 | $108.04 | $108.06 | $107.88 | $107.89 | $99.04 | 1,143,907 |
2018-09-17 | $108.06 | $108.17 | $107.99 | $108.03 | $99.17 | 493,630 |
2018-09-14 | $108.06 | $108.12 | $108.03 | $108.06 | $99.20 | 595,057 |
2018-09-13 | $108.31 | $108.31 | $108.19 | $108.20 | $99.33 | 1,037,812 |
2018-09-12 | $108.27 | $108.27 | $108.13 | $108.18 | $99.31 | 725,564 |
2018-09-11 | $108.25 | $108.30 | $108.13 | $108.13 | $99.26 | 1,026,836 |
2018-09-10 | $108.23 | $108.32 | $108.22 | $108.24 | $99.36 | 665,693 |
2018-09-07 | $108.37 | $108.37 | $108.22 | $108.22 | $99.35 | 683,003 |
2018-09-06 | $108.59 | $108.67 | $108.52 | $108.55 | $99.65 | 705,161 |
2018-09-05 | $108.56 | $108.60 | $108.46 | $108.54 | $99.64 | 560,971 |
2018-09-04 | $108.60 | $108.62 | $108.48 | $108.51 | $99.61 | 612,600 |
2018-08-31 | $109.02 | $109.03 | $108.91 | $108.91 | $99.77 | 380,374 |
2018-08-30 | $108.98 | $108.99 | $108.91 | $108.93 | $99.79 | 416,325 |
2018-08-29 | $108.90 | $108.98 | $108.88 | $108.93 | $99.79 | 374,015 |
2018-08-28 | $108.92 | $108.93 | $108.79 | $108.90 | $99.76 | 878,231 |
2018-08-27 | $109.01 | $109.01 | $108.91 | $108.98 | $99.83 | 360,566 |
2018-08-24 | $108.99 | $109.02 | $108.89 | $109.02 | $99.87 | 339,009 |
2018-08-23 | $109.02 | $109.03 | $108.95 | $109.00 | $99.85 | 318,756 |
2018-08-22 | $109.07 | $109.07 | $109.00 | $109.06 | $99.91 | 295,822 |
2018-08-21 | $109.01 | $109.02 | $108.93 | $108.94 | $99.80 | 403,129 |
2018-08-20 | $109.08 | $109.09 | $108.97 | $109.04 | $99.89 | 537,629 |
2018-08-17 | $108.92 | $108.99 | $108.90 | $108.97 | $99.82 | 353,197 |
2018-08-16 | $108.97 | $108.98 | $108.90 | $108.98 | $99.83 | 358,363 |
2018-08-15 | $108.89 | $109.03 | $108.89 | $108.98 | $99.83 | 512,866 |
2018-08-14 | $108.84 | $108.87 | $108.80 | $108.83 | $99.69 | 384,010 |
2018-08-13 | $108.82 | $108.87 | $108.77 | $108.84 | $99.70 | 374,207 |
2018-08-10 | $108.72 | $108.92 | $108.72 | $108.85 | $99.71 | 625,914 |
2018-08-09 | $108.70 | $108.73 | $108.63 | $108.70 | $99.58 | 672,547 |
2018-08-08 | $108.68 | $108.68 | $108.55 | $108.67 | $99.55 | 508,423 |
2018-08-07 | $108.67 | $108.68 | $108.55 | $108.61 | $99.49 | 405,529 |
2018-08-06 | $108.70 | $108.77 | $108.67 | $108.76 | $99.63 | 550,672 |
2018-08-03 | $108.72 | $108.73 | $108.67 | $108.73 | $99.60 | 297,774 |
2018-08-02 | $108.69 | $108.70 | $108.61 | $108.68 | $99.56 | 669,549 |
2018-08-01 | $108.60 | $108.61 | $108.50 | $108.57 | $99.46 | 763,180 |
2018-07-31 | $108.95 | $109.05 | $108.95 | $108.97 | $99.61 | 342,411 |
2018-07-30 | $108.89 | $108.96 | $108.72 | $108.91 | $99.56 | 2,853,212 |
2018-07-27 | $109.08 | $109.08 | $108.95 | $108.99 | $99.63 | 405,919 |
2018-07-26 | $109.05 | $109.12 | $108.97 | $109.02 | $99.66 | 276,631 |
2018-07-25 | $109.16 | $109.16 | $109.00 | $109.01 | $99.65 | 326,793 |
2018-07-24 | $108.99 | $109.02 | $108.94 | $108.98 | $99.62 | 366,065 |
2018-07-23 | $109.23 | $109.23 | $109.02 | $109.04 | $99.68 | 322,515 |
2018-07-20 | $109.28 | $109.30 | $109.23 | $109.23 | $99.85 | 428,798 |
2018-07-19 | $109.26 | $109.40 | $109.26 | $109.40 | $100.01 | 385,602 |
2018-07-18 | $109.21 | $109.28 | $109.20 | $109.27 | $99.89 | 391,004 |
2018-07-17 | $109.24 | $109.29 | $109.15 | $109.21 | $99.83 | 625,957 |
2018-07-16 | $109.15 | $109.20 | $109.13 | $109.19 | $99.81 | 494,373 |
2018-07-13 | $109.13 | $109.26 | $109.13 | $109.26 | $99.88 | 342,442 |
2018-07-12 | $109.11 | $109.16 | $109.05 | $109.16 | $99.79 | 332,760 |
2018-07-11 | $109.12 | $109.17 | $109.06 | $109.14 | $99.77 | 490,978 |
2018-07-10 | $108.93 | $109.01 | $108.90 | $108.98 | $99.62 | 340,590 |
2018-07-09 | $108.93 | $108.96 | $108.90 | $108.93 | $99.58 | 367,686 |
2018-07-06 | $109.05 | $109.05 | $108.93 | $109.00 | $99.64 | 522,593 |
2018-07-05 | $108.90 | $109.04 | $108.87 | $108.93 | $99.58 | 650,002 |
2018-07-03 | $108.83 | $109.00 | $108.80 | $109.00 | $99.64 | 246,649 |
2018-07-02 | $108.81 | $108.83 | $108.71 | $108.77 | $99.43 | 434,174 |
2018-06-29 | $108.99 | $109.12 | $108.98 | $109.04 | $99.46 | 434,838 |
2018-06-28 | $109.03 | $109.04 | $108.97 | $108.99 | $99.42 | 419,896 |
2018-06-27 | $109.05 | $109.12 | $109.03 | $109.09 | $99.51 | 699,959 |
2018-06-26 | $108.87 | $108.94 | $108.87 | $108.93 | $99.36 | 343,382 |
2018-06-25 | $108.91 | $109.01 | $108.90 | $108.95 | $99.38 | 478,871 |
2018-06-22 | $108.81 | $108.97 | $108.80 | $108.91 | $99.34 | 847,411 |
2018-06-21 | $108.88 | $109.02 | $108.88 | $109.02 | $99.45 | 596,646 |
2018-06-20 | $108.93 | $108.98 | $108.86 | $108.88 | $99.32 | 435,616 |
2018-06-19 | $108.96 | $109.01 | $108.89 | $108.93 | $99.36 | 550,926 |
2018-06-18 | $108.82 | $108.82 | $108.75 | $108.82 | $99.26 | 430,071 |
2018-06-15 | $108.80 | $108.88 | $108.77 | $108.80 | $99.24 | 779,477 |
2018-06-14 | $108.77 | $108.88 | $108.70 | $108.81 | $99.25 | 1,083,636 |
2018-06-13 | $108.67 | $108.90 | $108.59 | $108.66 | $99.12 | 2,808,296 |
2018-06-12 | $108.65 | $108.86 | $108.50 | $108.75 | $99.20 | 1,318,951 |
2018-06-11 | $108.72 | $108.82 | $108.69 | $108.76 | $99.21 | 480,907 |
2018-06-08 | $108.80 | $108.88 | $108.75 | $108.83 | $99.27 | 580,954 |
2018-06-07 | $108.73 | $108.86 | $108.65 | $108.86 | $99.30 | 600,985 |
2018-06-06 | $108.68 | $108.73 | $108.61 | $108.69 | $99.14 | 340,725 |
2018-06-05 | $108.85 | $108.88 | $108.70 | $108.86 | $99.30 | 728,378 |
2018-06-04 | $108.76 | $108.76 | $108.62 | $108.65 | $99.11 | 693,890 |
2018-06-01 | $108.60 | $108.73 | $108.58 | $108.70 | $99.15 | 308,333 |
2018-05-31 | $109.19 | $109.19 | $109.04 | $109.11 | $99.33 | 630,189 |
2018-05-30 | $108.91 | $109.08 | $108.90 | $109.03 | $99.25 | 1,158,391 |
2018-05-29 | $109.02 | $109.42 | $109.02 | $109.29 | $99.49 | 813,425 |
2018-05-25 | $108.83 | $108.99 | $108.77 | $108.85 | $99.09 | 1,542,127 |
2018-05-24 | $108.64 | $108.77 | $108.62 | $108.77 | $99.02 | 316,158 |
2018-05-23 | $108.51 | $108.57 | $108.45 | $108.57 | $98.83 | 469,227 |
2018-05-22 | $108.29 | $108.33 | $108.27 | $108.33 | $98.62 | 291,019 |
2018-05-21 | $108.22 | $108.30 | $108.18 | $108.29 | $98.58 | 339,558 |
2018-05-18 | $108.12 | $108.32 | $108.12 | $108.29 | $98.58 | 1,562,748 |
2018-05-17 | $108.20 | $108.21 | $108.05 | $108.13 | $98.43 | 870,732 |
2018-05-16 | $108.26 | $108.31 | $108.17 | $108.17 | $98.47 | 235,535 |
2018-05-15 | $108.19 | $108.28 | $108.16 | $108.20 | $98.50 | 463,645 |
2018-05-14 | $108.49 | $108.54 | $108.44 | $108.50 | $98.77 | 395,272 |
2018-05-11 | $108.49 | $108.56 | $108.45 | $108.53 | $98.80 | 337,923 |
2018-05-10 | $108.43 | $108.47 | $108.37 | $108.39 | $98.67 | 336,641 |
2018-05-09 | $108.29 | $108.33 | $108.25 | $108.30 | $98.59 | 428,889 |
2018-05-08 | $108.28 | $108.36 | $108.27 | $108.30 | $98.59 | 402,675 |
2018-05-07 | $108.29 | $108.35 | $108.24 | $108.27 | $98.56 | 447,826 |
2018-05-04 | $108.25 | $108.32 | $108.19 | $108.25 | $98.54 | 363,968 |
2018-05-03 | $108.16 | $108.27 | $108.12 | $108.19 | $98.49 | 567,047 |
2018-05-02 | $107.96 | $107.99 | $107.82 | $107.95 | $98.27 | 742,582 |
2018-05-01 | $107.83 | $107.84 | $107.68 | $107.79 | $98.12 | 541,219 |
2018-04-30 | $107.98 | $108.02 | $107.87 | $107.97 | $98.10 | 675,207 |
2018-04-27 | $107.91 | $107.93 | $107.86 | $107.91 | $98.04 | 449,786 |
2018-04-26 | $107.83 | $107.88 | $107.71 | $107.80 | $97.94 | 950,339 |
2018-04-25 | $107.91 | $107.91 | $107.56 | $107.59 | $97.75 | 955,978 |
2018-04-24 | $108.06 | $108.10 | $107.88 | $107.94 | $98.07 | 1,216,236 |
2018-04-23 | $108.17 | $108.20 | $108.02 | $108.07 | $98.19 | 891,486 |
2018-04-20 | $108.20 | $108.28 | $108.11 | $108.17 | $98.28 | 627,457 |
2018-04-19 | $108.29 | $108.32 | $108.17 | $108.23 | $98.34 | 878,463 |
2018-04-18 | $108.41 | $108.54 | $108.39 | $108.44 | $98.53 | 455,479 |
2018-04-17 | $108.49 | $108.55 | $108.44 | $108.54 | $98.62 | 999,008 |
2018-04-16 | $108.39 | $108.52 | $108.39 | $108.40 | $98.49 | 529,927 |
2018-04-13 | $108.44 | $108.58 | $108.44 | $108.47 | $98.55 | 438,306 |
2018-04-12 | $108.49 | $108.56 | $108.38 | $108.39 | $98.48 | 372,673 |
2018-04-11 | $108.60 | $108.65 | $108.52 | $108.54 | $98.62 | 444,890 |
2018-04-10 | $108.41 | $108.49 | $108.37 | $108.49 | $98.57 | 696,330 |
2018-04-09 | $108.43 | $108.50 | $108.35 | $108.50 | $98.58 | 459,395 |
2018-04-06 | $108.55 | $108.59 | $108.44 | $108.54 | $98.62 | 438,283 |
2018-04-05 | $108.42 | $108.42 | $108.30 | $108.32 | $98.42 | 369,738 |
2018-04-04 | $108.65 | $108.65 | $108.41 | $108.50 | $98.58 | 706,521 |
2018-04-03 | $108.58 | $108.58 | $108.44 | $108.49 | $98.57 | 563,612 |
2018-04-02 | $108.46 | $108.68 | $108.44 | $108.65 | $98.72 | 528,476 |
2018-03-29 | $108.80 | $108.96 | $108.80 | $108.93 | $98.78 | 428,788 |
2018-03-28 | $108.96 | $108.99 | $108.76 | $108.91 | $98.76 | 534,253 |
2018-03-27 | $108.57 | $108.82 | $108.55 | $108.75 | $98.62 | 428,680 |
2018-03-26 | $108.45 | $108.59 | $108.42 | $108.50 | $98.39 | 520,922 |
2018-03-23 | $108.54 | $108.62 | $108.53 | $108.58 | $98.46 | 427,910 |
2018-03-22 | $108.60 | $108.80 | $108.55 | $108.68 | $98.56 | 485,538 |
2018-03-21 | $108.37 | $108.45 | $108.26 | $108.38 | $98.28 | 376,879 |
2018-03-20 | $108.45 | $108.45 | $108.31 | $108.38 | $98.28 | 426,742 |
2018-03-19 | $108.41 | $108.60 | $108.36 | $108.48 | $98.37 | 696,521 |
2018-03-16 | $108.38 | $108.55 | $108.38 | $108.51 | $98.40 | 493,447 |
2018-03-15 | $108.43 | $108.56 | $108.41 | $108.42 | $98.32 | 426,567 |
2018-03-14 | $108.34 | $108.54 | $108.34 | $108.44 | $98.34 | 466,092 |
2018-03-13 | $108.31 | $108.41 | $108.26 | $108.38 | $98.28 | 462,558 |
2018-03-12 | $108.34 | $108.43 | $108.21 | $108.23 | $98.15 | 417,495 |
2018-03-09 | $108.36 | $108.43 | $108.32 | $108.33 | $98.24 | 347,361 |
2018-03-08 | $108.55 | $108.64 | $108.52 | $108.56 | $98.45 | 265,014 |
2018-03-07 | $108.50 | $108.53 | $108.40 | $108.49 | $98.38 | 414,513 |
2018-03-06 | $108.46 | $108.54 | $108.31 | $108.33 | $98.24 | 417,702 |
2018-03-05 | $108.58 | $108.59 | $108.29 | $108.41 | $98.31 | 389,849 |
2018-03-02 | $108.65 | $108.66 | $108.38 | $108.38 | $98.28 | 519,995 |
2018-03-01 | $108.46 | $108.72 | $108.41 | $108.70 | $98.57 | 456,493 |
2018-02-28 | $108.53 | $108.63 | $108.51 | $108.61 | $98.30 | 298,459 |
2018-02-27 | $108.62 | $108.66 | $108.30 | $108.50 | $98.20 | 665,031 |
2018-02-26 | $108.74 | $108.74 | $108.50 | $108.52 | $98.22 | 490,416 |
2018-02-23 | $108.48 | $108.71 | $108.48 | $108.62 | $98.31 | 438,833 |
2018-02-22 | $108.43 | $108.53 | $108.38 | $108.38 | $98.09 | 507,047 |
2018-02-21 | $108.60 | $108.65 | $108.28 | $108.30 | $98.02 | 603,001 |
2018-02-20 | $108.55 | $108.58 | $108.35 | $108.53 | $98.23 | 517,081 |
2018-02-16 | $108.62 | $108.66 | $108.49 | $108.63 | $98.32 | 460,701 |
2018-02-15 | $108.43 | $108.55 | $108.39 | $108.52 | $98.22 | 630,673 |
2018-02-14 | $108.66 | $108.66 | $108.38 | $108.38 | $98.09 | 492,853 |
2018-02-13 | $108.70 | $108.77 | $108.63 | $108.68 | $98.36 | 888,962 |
2018-02-12 | $108.52 | $108.66 | $108.47 | $108.65 | $98.33 | 887,943 |
2018-02-09 | $108.62 | $108.85 | $108.55 | $108.62 | $98.31 | 869,643 |
2018-02-08 | $108.66 | $108.78 | $108.50 | $108.66 | $98.34 | 730,622 |
2018-02-07 | $109.01 | $109.02 | $108.64 | $108.65 | $98.33 | 1,182,446 |
2018-02-06 | $108.92 | $109.04 | $108.81 | $108.84 | $98.51 | 1,413,228 |
2018-02-05 | $108.64 | $108.97 | $108.40 | $108.58 | $98.27 | 836,446 |
2018-02-02 | $108.65 | $108.74 | $108.53 | $108.69 | $98.37 | 835,054 |
2018-02-01 | $109.11 | $109.12 | $108.77 | $108.82 | $98.49 | 941,807 |
2018-01-31 | $109.35 | $109.47 | $109.25 | $109.47 | $98.89 | 833,086 |
2018-01-30 | $109.37 | $109.48 | $109.26 | $109.37 | $98.80 | 1,161,683 |
2018-01-29 | $109.60 | $109.62 | $109.38 | $109.42 | $98.85 | 843,620 |
2018-01-26 | $109.84 | $109.89 | $109.67 | $109.75 | $99.15 | 650,221 |
2018-01-25 | $109.85 | $110.01 | $109.81 | $110.00 | $99.37 | 508,666 |
2018-01-24 | $109.99 | $109.99 | $109.78 | $109.89 | $99.27 | 852,379 |
2018-01-23 | $110.15 | $110.17 | $109.96 | $110.00 | $99.37 | 663,017 |
2018-01-22 | $110.08 | $110.16 | $109.95 | $110.02 | $99.39 | 675,126 |
2018-01-19 | $110.06 | $110.16 | $109.98 | $110.04 | $99.41 | 553,527 |
2018-01-18 | $110.10 | $110.14 | $110.02 | $110.11 | $99.47 | 660,482 |
2018-01-17 | $110.10 | $110.23 | $110.06 | $110.15 | $99.51 | 742,837 |
2018-01-16 | $110.11 | $110.26 | $110.05 | $110.08 | $99.44 | 1,208,021 |
2018-01-12 | $110.00 | $110.06 | $109.93 | $110.05 | $99.42 | 532,903 |
2018-01-11 | $110.19 | $110.22 | $110.04 | $110.21 | $99.56 | 703,522 |
2018-01-10 | $110.12 | $110.21 | $110.03 | $110.17 | $99.52 | 737,944 |
2018-01-09 | $110.46 | $110.59 | $110.28 | $110.38 | $99.71 | 671,533 |
2018-01-08 | $110.59 | $110.59 | $110.44 | $110.49 | $99.81 | 730,924 |
2018-01-05 | $110.48 | $110.53 | $110.37 | $110.48 | $99.80 | 772,103 |
2018-01-04 | $110.64 | $110.70 | $110.49 | $110.49 | $99.81 | 944,526 |
2018-01-03 | $110.64 | $110.73 | $110.63 | $110.72 | $100.02 | 584,956 |
2018-01-02 | $110.60 | $110.64 | $110.51 | $110.59 | $99.90 | 966,919 |
2017-12-29 | $110.72 | $110.76 | $110.66 | $110.74 | $100.04 | 554,084 |
2017-12-28 | $110.74 | $110.80 | $110.63 | $110.68 | $99.99 | 1,033,681 |
2017-12-27 | $110.43 | $110.80 | $110.40 | $110.71 | $100.01 | 880,055 |
2017-12-26 | $110.04 | $110.26 | $110.04 | $110.18 | $99.53 | 893,594 |
2017-12-22 | $109.95 | $110.01 | $109.88 | $110.01 | $99.38 | 763,588 |
2017-12-21 | $109.85 | $109.99 | $109.81 | $109.97 | $99.34 | 1,043,664 |
2017-12-20 | $110.07 | $110.11 | $109.85 | $109.99 | $99.18 | 878,318 |
2017-12-19 | $110.37 | $110.39 | $110.20 | $110.23 | $99.40 | 903,491 |
2017-12-18 | $110.72 | $110.75 | $110.50 | $110.57 | $99.71 | 870,311 |
2017-12-15 | $110.80 | $110.80 | $110.64 | $110.76 | $99.88 | 682,444 |
2017-12-14 | $110.94 | $110.97 | $110.75 | $110.87 | $99.98 | 899,767 |
2017-12-13 | $110.43 | $110.99 | $110.43 | $110.79 | $99.91 | 1,032,642 |
2017-12-12 | $110.14 | $110.46 | $110.13 | $110.40 | $99.55 | 852,603 |
2017-12-11 | $110.51 | $110.56 | $110.37 | $110.43 | $99.58 | 715,489 |
2017-12-08 | $111.01 | $111.01 | $110.49 | $110.56 | $99.70 | 640,285 |
2017-12-07 | $111.07 | $111.21 | $111.05 | $111.14 | $100.22 | 788,250 |
2017-12-06 | $110.89 | $111.25 | $110.85 | $111.24 | $100.31 | 805,186 |
2017-12-05 | $110.34 | $110.62 | $110.30 | $110.60 | $99.73 | 621,047 |
2017-12-04 | $110.08 | $110.26 | $110.01 | $110.18 | $99.36 | 701,052 |
2017-12-01 | $109.98 | $110.37 | $109.97 | $110.14 | $99.32 | 1,043,345 |
2017-11-30 | $109.74 | $110.07 | $109.70 | $110.04 | $99.04 | 1,157,958 |
2017-11-29 | $109.78 | $109.78 | $109.65 | $109.75 | $98.78 | 598,426 |
2017-11-28 | $109.96 | $109.96 | $109.80 | $109.95 | $98.96 | 452,889 |
2017-11-27 | $110.25 | $110.27 | $110.02 | $110.11 | $99.10 | 437,172 |
2017-11-24 | $110.12 | $110.30 | $110.12 | $110.15 | $99.14 | 259,178 |
2017-11-22 | $110.48 | $110.48 | $110.21 | $110.34 | $99.31 | 403,726 |
2017-11-21 | $110.63 | $110.64 | $110.48 | $110.52 | $99.47 | 502,814 |
2017-11-20 | $110.61 | $110.64 | $110.48 | $110.55 | $99.50 | 318,981 |
2017-11-17 | $110.63 | $110.68 | $110.60 | $110.66 | $99.59 | 367,665 |
2017-11-16 | $110.75 | $110.77 | $110.66 | $110.72 | $99.65 | 397,821 |
2017-11-15 | $110.81 | $110.85 | $110.68 | $110.83 | $99.75 | 501,148 |
2017-11-14 | $110.67 | $110.76 | $110.60 | $110.68 | $99.61 | 518,381 |
2017-11-13 | $110.80 | $110.80 | $110.68 | $110.74 | $99.67 | 410,869 |
2017-11-10 | $110.78 | $110.83 | $110.62 | $110.74 | $99.67 | 490,674 |
2017-11-09 | $111.20 | $111.21 | $111.06 | $111.06 | $99.95 | 412,454 |
2017-11-08 | $111.20 | $111.24 | $111.12 | $111.16 | $100.04 | 339,747 |
2017-11-07 | $110.93 | $111.13 | $110.90 | $111.13 | $100.02 | 454,344 |
2017-11-06 | $110.81 | $110.85 | $110.77 | $110.85 | $99.77 | 292,074 |
2017-11-03 | $110.60 | $110.74 | $110.55 | $110.74 | $99.67 | 363,446 |
2017-11-02 | $110.58 | $110.62 | $110.54 | $110.58 | $99.52 | 359,033 |
2017-11-01 | $110.56 | $110.56 | $110.43 | $110.52 | $99.47 | 536,082 |
2017-10-31 | $110.68 | $110.76 | $110.68 | $110.76 | $99.50 | 319,684 |
2017-10-30 | $110.74 | $110.79 | $110.71 | $110.79 | $99.53 | 351,565 |
2017-10-27 | $110.59 | $110.70 | $110.56 | $110.66 | $99.41 | 524,569 |
2017-10-26 | $110.74 | $110.74 | $110.58 | $110.64 | $99.39 | 493,082 |
2017-10-25 | $110.89 | $110.89 | $110.66 | $110.75 | $99.49 | 1,363,651 |
2017-10-24 | $111.01 | $111.02 | $110.95 | $111.02 | $99.74 | 582,498 |
2017-10-23 | $111.09 | $111.17 | $111.07 | $111.13 | $99.83 | 316,304 |
2017-10-20 | $111.10 | $111.12 | $110.99 | $111.09 | $99.80 | 379,321 |
2017-10-19 | $111.31 | $111.37 | $111.23 | $111.25 | $99.94 | 513,695 |
2017-10-18 | $111.17 | $111.23 | $111.14 | $111.22 | $99.91 | 356,551 |
2017-10-17 | $111.10 | $111.36 | $111.05 | $111.28 | $99.97 | 1,023,411 |
2017-10-16 | $111.03 | $111.15 | $111.00 | $111.14 | $99.84 | 265,900 |
2017-10-13 | $111.07 | $111.11 | $111.00 | $111.04 | $99.75 | 301,511 |
2017-10-12 | $110.88 | $110.94 | $110.86 | $110.94 | $99.66 | 225,203 |
2017-10-11 | $110.87 | $110.88 | $110.82 | $110.86 | $99.59 | 355,398 |
2017-10-10 | $110.78 | $110.87 | $110.75 | $110.78 | $99.52 | 416,525 |
2017-10-09 | $110.77 | $110.79 | $110.71 | $110.79 | $99.53 | 295,584 |
2017-10-06 | $110.62 | $110.71 | $110.55 | $110.70 | $99.45 | 401,409 |
2017-10-05 | $110.75 | $110.79 | $110.70 | $110.75 | $99.49 | 342,076 |
2017-10-04 | $110.72 | $110.76 | $110.64 | $110.75 | $99.49 | 465,332 |
2017-10-03 | $110.66 | $110.70 | $110.62 | $110.69 | $99.44 | 447,694 |
2017-10-02 | $110.65 | $110.71 | $110.60 | $110.66 | $99.41 | 702,306 |
2017-09-29 | $110.87 | $110.89 | $110.82 | $110.87 | $99.41 | 406,322 |
2017-09-28 | $110.80 | $110.88 | $110.73 | $110.88 | $99.42 | 432,427 |
2017-09-27 | $111.03 | $111.03 | $110.86 | $110.92 | $99.46 | 607,195 |
2017-09-26 | $111.18 | $111.22 | $111.15 | $111.22 | $99.73 | 374,029 |
2017-09-25 | $111.18 | $111.28 | $111.18 | $111.25 | $99.75 | 535,530 |
2017-09-22 | $111.13 | $111.19 | $111.13 | $111.19 | $99.70 | 424,502 |
2017-09-21 | $111.02 | $111.10 | $111.02 | $111.06 | $99.58 | 456,014 |
2017-09-20 | $111.24 | $111.26 | $110.91 | $110.98 | $99.51 | 554,691 |
2017-09-19 | $111.20 | $111.23 | $111.13 | $111.20 | $99.71 | 421,647 |
2017-09-18 | $111.15 | $111.23 | $111.11 | $111.20 | $99.71 | 508,232 |
2017-09-15 | $111.25 | $111.25 | $111.16 | $111.23 | $99.74 | 374,471 |
2017-09-14 | $111.25 | $111.28 | $111.20 | $111.26 | $99.76 | 413,369 |
2017-09-13 | $111.36 | $111.37 | $111.16 | $111.26 | $99.76 | 381,122 |
2017-09-12 | $111.40 | $111.44 | $111.30 | $111.39 | $99.88 | 398,093 |
2017-09-11 | $111.50 | $111.57 | $111.43 | $111.46 | $99.94 | 368,616 |
2017-09-08 | $111.59 | $111.66 | $111.56 | $111.66 | $100.12 | 274,355 |
2017-09-07 | $111.56 | $111.66 | $111.56 | $111.63 | $100.09 | 403,556 |
2017-09-06 | $111.48 | $111.57 | $111.43 | $111.46 | $99.94 | 359,640 |
2017-09-05 | $111.43 | $111.55 | $111.36 | $111.49 | $99.97 | 411,582 |
2017-09-01 | $111.29 | $111.29 | $111.17 | $111.24 | $99.74 | 231,996 |
2017-08-31 | $111.51 | $111.56 | $111.49 | $111.55 | $99.84 | 204,941 |
2017-08-30 | $111.50 | $111.50 | $111.43 | $111.47 | $99.77 | 283,746 |
2017-08-29 | $111.48 | $111.57 | $111.44 | $111.48 | $99.78 | 249,789 |
2017-08-28 | $111.27 | $111.34 | $111.24 | $111.33 | $99.64 | 275,069 |
2017-08-25 | $111.29 | $111.32 | $111.24 | $111.31 | $99.62 | 261,419 |
2017-08-24 | $111.26 | $111.32 | $111.24 | $111.28 | $99.60 | 348,193 |
2017-08-23 | $111.28 | $111.32 | $111.22 | $111.31 | $99.62 | 366,485 |
2017-08-22 | $111.15 | $111.19 | $111.12 | $111.15 | $99.48 | 249,521 |
2017-08-21 | $111.16 | $111.20 | $111.13 | $111.18 | $99.51 | 246,970 |
2017-08-18 | $111.14 | $111.16 | $111.08 | $111.13 | $99.46 | 284,895 |
2017-08-17 | $110.96 | $111.12 | $110.95 | $111.11 | $99.44 | 347,396 |
2017-08-16 | $111.00 | $111.07 | $110.97 | $111.07 | $99.41 | 357,451 |
2017-08-15 | $110.97 | $111.11 | $110.96 | $111.05 | $99.39 | 321,637 |
2017-08-14 | $111.11 | $111.23 | $111.10 | $111.19 | $99.52 | 331,787 |
2017-08-11 | $111.12 | $111.26 | $111.09 | $111.26 | $99.58 | 298,420 |
2017-08-10 | $111.05 | $111.18 | $111.05 | $111.18 | $99.51 | 330,073 |
2017-08-09 | $111.10 | $111.12 | $110.96 | $111.00 | $99.35 | 348,265 |
2017-08-08 | $110.91 | $110.96 | $110.88 | $110.89 | $99.25 | 336,791 |
2017-08-07 | $110.89 | $110.96 | $110.89 | $110.96 | $99.31 | 365,341 |
2017-08-04 | $110.82 | $110.88 | $110.73 | $110.88 | $99.24 | 370,286 |
2017-08-03 | $110.86 | $111.00 | $110.86 | $111.00 | $99.35 | 452,174 |
2017-08-02 | $110.76 | $110.83 | $110.68 | $110.77 | $99.14 | 740,440 |
2017-08-01 | $110.60 | $110.72 | $110.58 | $110.72 | $99.10 | 370,286 |
2017-07-31 | $110.80 | $110.87 | $110.80 | $110.87 | $99.05 | 344,705 |
2017-07-28 | $110.81 | $110.85 | $110.79 | $110.82 | $99.00 | 393,867 |
2017-07-27 | $110.83 | $110.88 | $110.79 | $110.80 | $98.98 | 493,623 |
2017-07-26 | $110.80 | $110.95 | $110.76 | $110.90 | $99.07 | 452,133 |
2017-07-25 | $110.88 | $110.88 | $110.78 | $110.78 | $98.97 | 328,194 |
2017-07-24 | $110.91 | $110.95 | $110.88 | $110.94 | $99.11 | 379,941 |
2017-07-21 | $110.81 | $111.01 | $110.80 | $110.93 | $99.10 | 814,552 |
2017-07-20 | $110.79 | $110.88 | $110.74 | $110.85 | $99.03 | 606,203 |
2017-07-19 | $110.59 | $110.75 | $110.59 | $110.72 | $98.91 | 365,735 |
2017-07-18 | $110.52 | $110.59 | $110.49 | $110.57 | $98.78 | 296,828 |
2017-07-17 | $110.36 | $110.38 | $110.30 | $110.37 | $98.60 | 258,653 |
2017-07-14 | $110.24 | $110.38 | $110.22 | $110.36 | $98.59 | 347,126 |
2017-07-13 | $110.10 | $110.10 | $110.01 | $110.08 | $98.34 | 281,607 |
2017-07-12 | $110.10 | $110.11 | $110.02 | $110.09 | $98.35 | 310,578 |
2017-07-11 | $109.86 | $109.93 | $109.81 | $109.93 | $98.21 | 248,641 |
2017-07-10 | $109.90 | $109.92 | $109.84 | $109.89 | $98.17 | 406,180 |
2017-07-07 | $109.67 | $109.88 | $109.67 | $109.85 | $98.14 | 306,633 |
2017-07-06 | $109.87 | $109.94 | $109.76 | $109.92 | $98.20 | 379,454 |
2017-07-05 | $109.69 | $109.99 | $109.69 | $109.99 | $98.26 | 437,899 |
2017-07-03 | $110.02 | $110.07 | $109.35 | $109.86 | $98.14 | 387,980 |
2017-06-30 | $110.16 | $110.23 | $110.10 | $110.12 | $98.19 | 442,550 |
2017-06-29 | $110.26 | $110.37 | $110.06 | $110.20 | $98.26 | 660,650 |
2017-06-28 | $110.71 | $110.71 | $110.54 | $110.57 | $98.59 | 494,701 |
2017-06-27 | $110.73 | $110.76 | $110.67 | $110.71 | $98.71 | 657,232 |
2017-06-26 | $110.84 | $110.87 | $110.82 | $110.85 | $98.84 | 512,117 |
2017-06-23 | $110.75 | $110.81 | $110.73 | $110.81 | $98.80 | 322,521 |
2017-06-22 | $110.77 | $110.79 | $110.72 | $110.75 | $98.75 | 292,574 |
2017-06-21 | $110.70 | $110.72 | $110.66 | $110.71 | $98.71 | 395,508 |
2017-06-20 | $110.69 | $110.75 | $110.65 | $110.72 | $98.72 | 636,984 |
2017-06-19 | $110.68 | $110.68 | $110.57 | $110.63 | $98.64 | 372,438 |
2017-06-16 | $110.72 | $110.72 | $110.66 | $110.70 | $98.70 | 327,560 |
2017-06-15 | $110.76 | $110.76 | $110.63 | $110.63 | $98.64 | 394,566 |
2017-06-14 | $110.79 | $110.85 | $110.67 | $110.76 | $98.76 | 540,963 |
2017-06-13 | $110.58 | $110.62 | $110.53 | $110.60 | $98.61 | 468,513 |
2017-06-12 | $110.56 | $110.68 | $110.56 | $110.63 | $98.64 | 389,510 |
2017-06-09 | $110.65 | $110.71 | $110.59 | $110.65 | $98.66 | 323,440 |
2017-06-08 | $110.87 | $110.87 | $110.72 | $110.75 | $98.75 | 451,205 |
2017-06-07 | $110.81 | $110.93 | $110.81 | $110.88 | $98.86 | 448,707 |
2017-06-06 | $110.92 | $110.94 | $110.86 | $110.89 | $98.87 | 410,117 |
2017-06-05 | $110.71 | $110.76 | $110.65 | $110.68 | $98.69 | 411,117 |
2017-06-02 | $110.63 | $110.79 | $110.61 | $110.77 | $98.77 | 353,870 |
2017-06-01 | $110.42 | $110.53 | $110.42 | $110.49 | $98.52 | 344,112 |
2017-05-31 | $110.60 | $110.80 | $110.60 | $110.79 | $98.60 | 418,526 |
2017-05-30 | $110.54 | $110.64 | $110.50 | $110.58 | $98.41 | 432,850 |
2017-05-26 | $110.42 | $110.53 | $110.40 | $110.46 | $98.31 | 258,803 |
2017-05-25 | $110.36 | $110.45 | $110.33 | $110.36 | $98.22 | 339,758 |
2017-05-24 | $110.30 | $110.37 | $110.25 | $110.34 | $98.20 | 281,509 |
2017-05-23 | $110.30 | $110.40 | $110.25 | $110.30 | $98.16 | 614,580 |
2017-05-22 | $110.11 | $110.23 | $110.08 | $110.19 | $98.07 | 377,128 |
2017-05-19 | $110.07 | $110.16 | $110.07 | $110.16 | $98.04 | 340,487 |
2017-05-18 | $110.07 | $110.16 | $110.05 | $110.14 | $98.02 | 326,153 |
2017-05-17 | $109.89 | $110.08 | $109.89 | $110.02 | $97.92 | 813,762 |
2017-05-16 | $109.60 | $109.69 | $109.56 | $109.67 | $97.60 | 438,502 |
2017-05-15 | $109.55 | $109.58 | $109.52 | $109.53 | $97.48 | 448,582 |
2017-05-12 | $109.44 | $109.54 | $109.44 | $109.52 | $97.47 | 320,256 |
2017-05-11 | $109.28 | $109.37 | $109.26 | $109.34 | $97.31 | 410,968 |
2017-05-10 | $109.24 | $109.29 | $109.19 | $109.24 | $97.22 | 511,064 |
2017-05-09 | $109.14 | $109.17 | $109.11 | $109.13 | $97.12 | 463,070 |
2017-05-08 | $109.19 | $109.21 | $109.14 | $109.18 | $97.17 | 428,579 |
2017-05-05 | $109.18 | $109.23 | $109.14 | $109.21 | $97.19 | 293,553 |
2017-05-04 | $109.11 | $109.15 | $109.05 | $109.14 | $97.13 | 450,384 |
2017-05-03 | $109.17 | $109.23 | $109.11 | $109.17 | $97.16 | 397,336 |
2017-05-02 | $108.96 | $109.08 | $108.95 | $109.08 | $97.08 | 420,798 |
2017-05-01 | $109.07 | $109.13 | $108.91 | $108.92 | $96.94 | 546,642 |
2017-04-28 | $109.33 | $109.38 | $109.25 | $109.33 | $97.11 | 519,533 |
2017-04-27 | $109.36 | $109.45 | $109.30 | $109.37 | $97.15 | 352,649 |
2017-04-26 | $109.40 | $109.41 | $109.24 | $109.31 | $97.09 | 473,719 |
2017-04-25 | $109.46 | $109.49 | $109.20 | $109.23 | $97.02 | 446,512 |
2017-04-24 | $109.53 | $109.58 | $109.42 | $109.50 | $97.26 | 638,061 |
2017-04-21 | $109.85 | $109.85 | $108.98 | $109.76 | $97.49 | 538,969 |
2017-04-20 | $109.87 | $109.88 | $109.70 | $109.74 | $97.48 | 950,120 |
2017-04-19 | $109.93 | $109.93 | $109.81 | $109.87 | $97.59 | 462,859 |
2017-04-18 | $109.80 | $109.96 | $109.74 | $109.95 | $97.66 | 927,397 |
2017-04-17 | $109.57 | $109.65 | $109.55 | $109.62 | $97.37 | 449,215 |
2017-04-13 | $109.58 | $109.67 | $109.52 | $109.64 | $97.39 | 338,831 |
2017-04-12 | $109.44 | $109.57 | $109.39 | $109.56 | $97.32 | 554,174 |
2017-04-11 | $109.28 | $109.42 | $109.28 | $109.38 | $97.16 | 541,300 |
2017-04-10 | $109.20 | $109.25 | $109.14 | $109.22 | $97.01 | 514,524 |
2017-04-07 | $109.12 | $109.23 | $109.10 | $109.12 | $96.92 | 686,399 |
2017-04-06 | $109.07 | $109.09 | $109.00 | $109.05 | $96.86 | 595,847 |
2017-04-05 | $108.91 | $109.03 | $108.86 | $108.97 | $96.79 | 528,431 |
2017-04-04 | $108.94 | $108.94 | $108.84 | $108.87 | $96.70 | 559,776 |
2017-04-03 | $108.77 | $108.82 | $108.70 | $108.81 | $96.65 | 1,884,541 |
2017-03-31 | $108.94 | $108.99 | $108.87 | $108.95 | $96.59 | 347,458 |
2017-03-30 | $108.97 | $109.06 | $108.91 | $108.91 | $96.55 | 550,147 |
2017-03-29 | $109.08 | $109.10 | $109.04 | $109.10 | $96.72 | 402,373 |
2017-03-28 | $109.00 | $109.00 | $108.86 | $108.88 | $96.53 | 467,875 |
2017-03-27 | $108.92 | $108.95 | $108.87 | $108.95 | $96.59 | 439,626 |
2017-03-24 | $108.70 | $108.80 | $108.67 | $108.78 | $96.44 | 612,202 |
2017-03-23 | $108.69 | $108.77 | $108.63 | $108.71 | $96.38 | 1,096,631 |
2017-03-22 | $108.52 | $108.67 | $108.51 | $108.63 | $96.31 | 408,529 |
2017-03-21 | $108.19 | $108.50 | $108.19 | $108.50 | $96.19 | 537,378 |
2017-03-20 | $108.10 | $108.26 | $108.10 | $108.22 | $95.94 | 341,931 |
2017-03-17 | $108.02 | $108.20 | $108.00 | $108.11 | $95.84 | 388,580 |
2017-03-16 | $108.13 | $108.13 | $108.03 | $108.05 | $95.79 | 354,473 |
2017-03-15 | $107.89 | $108.15 | $107.77 | $108.12 | $95.85 | 705,211 |
2017-03-14 | $107.74 | $107.84 | $107.70 | $107.78 | $95.55 | 530,707 |
2017-03-13 | $107.79 | $107.86 | $107.69 | $107.74 | $95.52 | 467,162 |
2017-03-10 | $107.73 | $107.80 | $107.70 | $107.74 | $95.52 | 554,886 |
2017-03-09 | $107.74 | $107.80 | $107.62 | $107.63 | $95.42 | 527,646 |
2017-03-08 | $107.83 | $107.92 | $107.73 | $107.83 | $95.60 | 837,738 |
2017-03-07 | $108.03 | $108.04 | $107.97 | $108.01 | $95.76 | 423,118 |
2017-03-06 | $108.02 | $108.11 | $107.98 | $108.03 | $95.77 | 513,448 |
2017-03-03 | $108.23 | $108.23 | $107.98 | $108.06 | $95.80 | 477,767 |
2017-03-02 | $108.20 | $108.25 | $108.08 | $108.19 | $95.92 | 445,167 |
2017-03-01 | $108.36 | $108.43 | $108.12 | $108.24 | $95.96 | 896,992 |
2017-02-28 | $108.79 | $108.87 | $108.76 | $108.82 | $96.28 | 556,220 |
2017-02-27 | $108.81 | $108.90 | $108.69 | $108.72 | $96.19 | 1,103,026 |
2017-02-24 | $108.70 | $108.88 | $108.70 | $108.86 | $96.31 | 669,755 |
2017-02-23 | $108.59 | $108.63 | $108.43 | $108.54 | $96.03 | 473,113 |
2017-02-22 | $108.45 | $108.45 | $108.36 | $108.45 | $95.95 | 473,407 |
2017-02-21 | $108.20 | $108.36 | $108.13 | $108.30 | $95.82 | 508,254 |
2017-02-17 | $108.27 | $108.32 | $108.19 | $108.30 | $95.82 | 405,238 |
2017-02-16 | $108.11 | $108.18 | $107.96 | $108.16 | $95.69 | 570,178 |
2017-02-15 | $108.01 | $108.08 | $107.81 | $107.89 | $95.45 | 788,032 |
2017-02-14 | $108.34 | $108.41 | $108.06 | $108.08 | $95.62 | 492,348 |
2017-02-13 | $108.40 | $108.47 | $108.26 | $108.37 | $95.88 | 613,729 |
2017-02-10 | $108.34 | $108.48 | $108.34 | $108.45 | $95.95 | 458,341 |
2017-02-09 | $108.56 | $108.62 | $108.40 | $108.43 | $95.93 | 502,658 |
2017-02-08 | $108.73 | $108.75 | $108.57 | $108.69 | $96.16 | 727,005 |
2017-02-07 | $108.43 | $108.53 | $108.34 | $108.47 | $95.97 | 751,603 |
2017-02-06 | $108.48 | $108.50 | $108.21 | $108.39 | $95.90 | 1,471,172 |
2017-02-03 | $108.35 | $108.47 | $108.14 | $108.21 | $95.74 | 1,627,865 |
2017-02-02 | $108.37 | $108.37 | $108.16 | $108.25 | $95.77 | 680,436 |
2017-02-01 | $108.17 | $108.17 | $107.94 | $108.09 | $95.63 | 1,536,399 |
2017-01-31 | $108.39 | $108.54 | $108.39 | $108.46 | $95.77 | 901,658 |
2017-01-30 | $108.45 | $108.46 | $108.31 | $108.31 | $95.64 | 1,129,698 |
2017-01-27 | $108.38 | $108.38 | $108.23 | $108.31 | $95.64 | 579,427 |
2017-01-26 | $108.28 | $108.33 | $108.07 | $108.15 | $95.50 | 1,266,488 |
2017-01-25 | $108.27 | $108.38 | $108.09 | $108.14 | $95.49 | 862,024 |
2017-01-24 | $108.50 | $108.52 | $108.28 | $108.31 | $95.64 | 931,039 |
2017-01-23 | $108.39 | $108.62 | $108.22 | $108.45 | $95.77 | 1,443,647 |
2017-01-20 | $108.48 | $108.48 | $108.12 | $108.33 | $95.66 | 1,096,762 |
2017-01-19 | $108.93 | $108.95 | $108.50 | $108.54 | $95.84 | 1,285,018 |
2017-01-18 | $109.20 | $109.22 | $108.97 | $108.99 | $96.24 | 754,713 |
2017-01-17 | $109.33 | $109.39 | $109.08 | $109.23 | $96.45 | 1,626,372 |
2017-01-13 | $109.19 | $109.19 | $109.03 | $109.16 | $96.39 | 859,705 |
2017-01-12 | $109.14 | $109.32 | $109.09 | $109.26 | $96.48 | 1,164,053 |
2017-01-11 | $108.86 | $108.94 | $108.69 | $108.92 | $96.18 | 1,329,305 |
2017-01-10 | $108.58 | $108.65 | $108.56 | $108.59 | $95.89 | 921,642 |
2017-01-09 | $108.64 | $108.68 | $108.43 | $108.62 | $95.92 | 2,183,740 |
2017-01-06 | $108.39 | $108.47 | $108.34 | $108.35 | $95.68 | 720,790 |
2017-01-05 | $108.45 | $108.54 | $108.36 | $108.51 | $95.82 | 655,605 |
2017-01-04 | $108.12 | $108.31 | $108.11 | $108.30 | $95.63 | 765,650 |
2017-01-03 | $107.94 | $108.14 | $107.84 | $108.08 | $95.44 | 1,113,914 |
2016-12-30 | $108.26 | $108.37 | $108.09 | $108.18 | $95.53 | 1,382,192 |
2016-12-29 | $108.01 | $108.29 | $107.98 | $108.25 | $95.59 | 2,324,878 |
2016-12-28 | $107.85 | $108.09 | $107.79 | $108.07 | $95.43 | 2,711,009 |
2016-12-27 | $107.78 | $107.83 | $107.70 | $107.80 | $95.19 | 1,774,274 |
2016-12-23 | $107.74 | $107.88 | $107.67 | $107.83 | $95.22 | 1,136,650 |
2016-12-22 | $107.55 | $107.78 | $107.47 | $107.72 | $95.12 | 1,950,248 |
2016-12-21 | $107.62 | $107.71 | $107.55 | $107.71 | $94.99 | 1,389,677 |
2016-12-20 | $107.55 | $107.59 | $107.45 | $107.59 | $94.88 | 2,594,331 |
2016-12-19 | $107.47 | $107.64 | $107.31 | $107.55 | $94.85 | 1,901,751 |
2016-12-16 | $107.20 | $107.39 | $107.18 | $107.31 | $94.63 | 1,431,662 |
2016-12-15 | $107.64 | $107.64 | $107.22 | $107.24 | $94.57 | 2,051,297 |
2016-12-14 | $107.82 | $108.00 | $107.58 | $107.60 | $94.89 | 1,486,911 |
2016-12-13 | $107.72 | $107.85 | $107.68 | $107.78 | $95.05 | 1,491,607 |
2016-12-12 | $107.76 | $107.90 | $107.50 | $107.70 | $94.98 | 1,280,813 |
2016-12-09 | $107.96 | $108.13 | $107.82 | $107.91 | $95.16 | 1,437,928 |
2016-12-08 | $108.04 | $108.15 | $107.84 | $108.05 | $95.29 | 1,899,926 |
2016-12-07 | $107.54 | $108.28 | $107.54 | $108.16 | $95.38 | 2,364,396 |
2016-12-06 | $106.90 | $107.42 | $106.90 | $107.35 | $94.67 | 2,292,913 |
2016-12-05 | $106.57 | $106.80 | $106.57 | $106.72 | $94.11 | 1,228,835 |
2016-12-02 | $106.43 | $106.92 | $106.42 | $106.78 | $94.17 | 1,279,132 |
2016-12-01 | $106.52 | $106.66 | $106.30 | $106.51 | $93.93 | 1,349,606 |
2016-11-30 | $106.68 | $106.84 | $106.35 | $106.70 | $93.91 | 1,213,695 |
2016-11-29 | $107.58 | $107.64 | $106.99 | $107.07 | $94.24 | 1,435,669 |
2016-11-28 | $107.85 | $107.89 | $107.58 | $107.65 | $94.75 | 893,820 |
2016-11-25 | $107.74 | $107.85 | $107.69 | $107.78 | $94.86 | 306,339 |
2016-11-23 | $107.90 | $107.97 | $107.63 | $107.72 | $94.81 | 1,127,938 |
2016-11-22 | $108.38 | $108.38 | $108.04 | $108.10 | $95.14 | 952,942 |
2016-11-21 | $108.48 | $108.60 | $108.22 | $108.34 | $95.35 | 693,827 |
2016-11-18 | $108.49 | $108.52 | $108.33 | $108.41 | $95.42 | 675,506 |
2016-11-17 | $108.52 | $108.55 | $108.32 | $108.41 | $95.42 | 584,230 |
2016-11-16 | $108.71 | $108.73 | $108.54 | $108.56 | $95.55 | 795,664 |
2016-11-15 | $108.58 | $108.86 | $108.58 | $108.81 | $95.77 | 942,658 |
2016-11-14 | $109.31 | $109.37 | $108.16 | $108.41 | $95.42 | 2,206,339 |
2016-11-11 | $109.78 | $109.85 | $109.60 | $109.62 | $96.48 | 422,160 |
2016-11-10 | $110.16 | $110.33 | $109.59 | $109.83 | $96.67 | 1,483,478 |
2016-11-09 | $111.05 | $111.05 | $110.34 | $110.41 | $97.18 | 900,258 |
2016-11-08 | $111.43 | $111.49 | $111.32 | $111.33 | $97.99 | 286,838 |
2016-11-07 | $111.36 | $111.44 | $111.30 | $111.38 | $98.03 | 380,409 |
2016-11-04 | $111.44 | $111.55 | $111.42 | $111.47 | $98.11 | 486,349 |
2016-11-03 | $111.39 | $111.44 | $111.32 | $111.42 | $98.07 | 420,353 |
2016-11-02 | $111.35 | $111.42 | $111.27 | $111.38 | $98.03 | 539,393 |
2016-11-01 | $111.20 | $111.24 | $111.09 | $111.15 | $97.83 | 352,244 |
2016-10-31 | $111.40 | $111.47 | $111.38 | $111.46 | $97.93 | 452,946 |
2016-10-28 | $111.28 | $111.43 | $111.25 | $111.38 | $97.86 | 327,223 |
2016-10-27 | $111.44 | $111.46 | $111.24 | $111.26 | $97.75 | 472,391 |
2016-10-26 | $111.51 | $111.52 | $111.45 | $111.45 | $97.92 | 249,714 |
2016-10-25 | $111.42 | $111.57 | $111.42 | $111.53 | $97.99 | 437,717 |
2016-10-24 | $111.60 | $111.60 | $111.36 | $111.36 | $97.84 | 361,120 |
2016-10-21 | $111.63 | $111.63 | $111.53 | $111.56 | $98.01 | 524,308 |
2016-10-20 | $111.46 | $111.55 | $111.42 | $111.55 | $98.01 | 402,795 |
2016-10-19 | $111.38 | $111.47 | $111.33 | $111.40 | $97.87 | 351,242 |
2016-10-18 | $111.35 | $111.47 | $111.35 | $111.43 | $97.90 | 359,431 |
2016-10-17 | $111.46 | $111.50 | $111.41 | $111.45 | $97.92 | 373,910 |
2016-10-14 | $111.51 | $111.55 | $111.41 | $111.41 | $97.88 | 319,843 |
2016-10-13 | $111.68 | $111.69 | $111.55 | $111.56 | $98.01 | 419,271 |
2016-10-12 | $111.63 | $111.64 | $111.54 | $111.61 | $98.06 | 284,275 |
2016-10-11 | $111.83 | $111.84 | $111.70 | $111.74 | $98.17 | 402,131 |
2016-10-10 | $111.87 | $111.87 | $111.77 | $111.86 | $98.28 | 216,562 |
2016-10-07 | $111.95 | $111.99 | $111.83 | $111.98 | $98.38 | 422,595 |
2016-10-06 | $111.99 | $112.00 | $111.80 | $111.96 | $98.37 | 473,864 |
2016-10-05 | $112.35 | $112.35 | $112.04 | $112.06 | $98.45 | 599,132 |
2016-10-04 | $112.44 | $112.49 | $112.23 | $112.26 | $98.63 | 449,843 |
2016-10-03 | $112.59 | $112.59 | $112.47 | $112.49 | $98.83 | 579,628 |
2016-09-30 | $112.76 | $112.82 | $112.70 | $112.75 | $98.88 | 508,535 |
2016-09-29 | $112.85 | $112.91 | $112.80 | $112.88 | $98.99 | 561,513 |
2016-09-28 | $112.90 | $112.93 | $112.85 | $112.89 | $99.00 | 301,911 |
2016-09-27 | $112.84 | $112.91 | $112.75 | $112.87 | $98.99 | 315,075 |
2016-09-26 | $112.75 | $112.79 | $112.70 | $112.73 | $98.86 | 307,023 |
2016-09-23 | $112.62 | $112.70 | $112.59 | $112.69 | $98.83 | 403,766 |
2016-09-22 | $112.61 | $112.74 | $112.61 | $112.71 | $98.84 | 369,958 |
2016-09-21 | $112.57 | $112.62 | $112.47 | $112.56 | $98.71 | 490,935 |
2016-09-20 | $112.59 | $112.63 | $112.56 | $112.59 | $98.74 | 217,909 |
2016-09-19 | $112.49 | $112.60 | $112.49 | $112.50 | $98.66 | 348,230 |
2016-09-16 | $112.60 | $112.63 | $112.50 | $112.61 | $98.76 | 528,175 |
2016-09-15 | $112.62 | $112.63 | $112.51 | $112.58 | $98.73 | 419,090 |
2016-09-14 | $112.69 | $112.71 | $112.44 | $112.58 | $98.73 | 376,363 |
2016-09-13 | $112.91 | $112.91 | $112.59 | $112.63 | $98.77 | 420,286 |
2016-09-12 | $112.95 | $112.95 | $112.83 | $112.86 | $98.98 | 346,162 |
2016-09-09 | $113.09 | $113.09 | $112.92 | $112.95 | $99.06 | 538,485 |
2016-09-08 | $113.26 | $113.30 | $113.14 | $113.15 | $99.23 | 313,628 |
2016-09-07 | $113.26 | $113.31 | $113.22 | $113.30 | $99.36 | 370,493 |
2016-09-06 | $113.20 | $113.34 | $113.20 | $113.30 | $99.36 | 359,666 |
2016-09-02 | $113.25 | $113.32 | $113.18 | $113.20 | $99.27 | 304,428 |
2016-09-01 | $113.33 | $113.40 | $113.28 | $113.34 | $99.40 | 454,816 |
2016-08-31 | $113.63 | $113.65 | $113.58 | $113.60 | $99.44 | 313,466 |
2016-08-30 | $113.69 | $113.69 | $113.55 | $113.63 | $99.47 | 337,338 |
2016-08-29 | $113.66 | $113.74 | $113.58 | $113.68 | $99.51 | 275,572 |
2016-08-26 | $113.67 | $113.71 | $113.48 | $113.53 | $99.38 | 411,672 |
2016-08-25 | $113.64 | $113.65 | $113.59 | $113.62 | $99.46 | 230,114 |
2016-08-24 | $113.69 | $113.69 | $113.60 | $113.62 | $99.46 | 233,507 |
2016-08-23 | $113.68 | $113.70 | $113.60 | $113.65 | $99.48 | 294,458 |
2016-08-22 | $113.66 | $113.72 | $113.61 | $113.69 | $99.52 | 243,111 |
2016-08-19 | $113.55 | $113.55 | $113.47 | $113.52 | $99.37 | 458,208 |
2016-08-18 | $113.55 | $113.62 | $113.49 | $113.62 | $99.46 | 372,563 |
2016-08-17 | $113.49 | $113.52 | $113.41 | $113.45 | $99.31 | 300,446 |
2016-08-16 | $113.49 | $113.54 | $113.34 | $113.41 | $99.27 | 457,897 |
2016-08-15 | $113.43 | $113.44 | $113.33 | $113.33 | $99.20 | 343,253 |
2016-08-12 | $113.41 | $113.51 | $113.39 | $113.46 | $99.32 | 335,085 |
2016-08-11 | $113.37 | $113.37 | $113.17 | $113.23 | $99.12 | 726,051 |
2016-08-10 | $113.32 | $113.33 | $113.29 | $113.31 | $99.19 | 415,916 |
2016-08-09 | $113.22 | $113.29 | $113.22 | $113.25 | $99.13 | 548,996 |
2016-08-08 | $113.18 | $113.24 | $113.13 | $113.16 | $99.05 | 389,707 |
2016-08-05 | $113.23 | $113.23 | $113.09 | $113.12 | $99.02 | 270,846 |
2016-08-04 | $113.32 | $113.37 | $113.26 | $113.34 | $99.21 | 394,657 |
2016-08-03 | $113.08 | $113.22 | $113.07 | $113.19 | $99.08 | 383,080 |
2016-08-02 | $113.16 | $113.20 | $113.12 | $113.16 | $99.05 | 350,732 |
2016-08-01 | $113.29 | $113.29 | $113.19 | $113.23 | $99.12 | 396,625 |
2016-07-29 | $113.58 | $113.66 | $113.53 | $113.66 | $99.31 | 305,969 |
2016-07-28 | $113.45 | $113.51 | $113.43 | $113.50 | $99.18 | 328,679 |
2016-07-27 | $113.34 | $113.53 | $113.34 | $113.45 | $99.13 | 542,022 |
2016-07-26 | $113.34 | $113.34 | $113.22 | $113.31 | $99.01 | 412,420 |
2016-07-25 | $113.32 | $113.34 | $113.24 | $113.24 | $98.95 | 485,975 |
2016-07-22 | $113.20 | $113.30 | $113.20 | $113.30 | $99.00 | 259,156 |
2016-07-21 | $113.24 | $113.35 | $113.16 | $113.34 | $99.04 | 537,450 |
2016-07-20 | $113.40 | $113.40 | $113.26 | $113.32 | $99.02 | 367,229 |
2016-07-19 | $113.33 | $113.42 | $113.31 | $113.40 | $99.09 | 278,413 |
2016-07-18 | $113.42 | $113.44 | $113.32 | $113.38 | $99.07 | 366,421 |
2016-07-15 | $113.51 | $113.51 | $113.34 | $113.41 | $99.10 | 414,584 |
2016-07-14 | $113.61 | $113.62 | $113.50 | $113.53 | $99.20 | 365,946 |
2016-07-13 | $113.75 | $113.76 | $113.61 | $113.66 | $99.31 | 338,555 |
2016-07-12 | $113.86 | $113.87 | $113.63 | $113.68 | $99.33 | 427,291 |
2016-07-11 | $113.97 | $113.99 | $113.80 | $113.81 | $99.45 | 371,421 |
2016-07-08 | $113.94 | $114.06 | $113.90 | $113.98 | $99.59 | 373,678 |
2016-07-07 | $114.02 | $115.19 | $113.97 | $115.19 | $100.65 | 272,535 |
2016-07-06 | $114.10 | $114.15 | $114.02 | $114.08 | $99.68 | 423,770 |
2016-07-05 | $114.03 | $114.10 | $113.96 | $114.02 | $99.63 | 321,820 |
2016-07-01 | $113.79 | $113.98 | $113.71 | $113.83 | $99.46 | 456,813 |
2016-06-30 | $113.92 | $113.98 | $113.85 | $113.92 | $99.36 | 728,896 |
2016-06-29 | $113.96 | $114.00 | $113.81 | $113.81 | $99.26 | 351,634 |
2016-06-28 | $114.06 | $114.10 | $114.02 | $114.10 | $99.51 | 279,369 |
2016-06-27 | $114.07 | $114.18 | $114.00 | $114.10 | $99.51 | 517,241 |
2016-06-24 | $113.99 | $113.99 | $113.66 | $113.74 | $99.20 | 518,968 |
2016-06-23 | $113.08 | $113.09 | $112.90 | $112.90 | $98.47 | 729,537 |
2016-06-22 | $113.25 | $113.26 | $113.14 | $113.17 | $98.70 | 430,087 |
2016-06-21 | $113.30 | $113.31 | $113.18 | $113.21 | $98.74 | 238,773 |
2016-06-20 | $113.30 | $113.38 | $113.25 | $113.25 | $98.77 | 372,252 |
2016-06-17 | $113.50 | $113.51 | $113.44 | $113.48 | $98.97 | 256,363 |
2016-06-16 | $113.39 | $113.54 | $113.32 | $113.46 | $98.96 | 290,718 |
2016-06-15 | $113.23 | $113.34 | $113.17 | $113.29 | $98.81 | 313,588 |
2016-06-14 | $113.19 | $113.23 | $113.12 | $113.23 | $98.76 | 393,134 |
2016-06-13 | $113.10 | $113.14 | $112.98 | $113.04 | $98.59 | 281,861 |
2016-06-10 | $112.92 | $113.02 | $112.82 | $112.97 | $98.53 | 263,596 |
2016-06-09 | $112.68 | $112.79 | $112.64 | $112.78 | $98.36 | 525,906 |
2016-06-08 | $112.56 | $112.61 | $112.54 | $112.59 | $98.20 | 270,968 |
2016-06-07 | $112.49 | $112.49 | $112.45 | $112.47 | $98.09 | 287,608 |
2016-06-06 | $112.43 | $112.44 | $112.36 | $112.40 | $98.03 | 330,671 |
2016-06-03 | $112.40 | $112.51 | $112.35 | $112.40 | $98.03 | 309,008 |
2016-06-02 | $112.19 | $112.27 | $112.17 | $112.26 | $97.91 | 329,988 |
2016-06-01 | $112.24 | $112.27 | $112.12 | $112.12 | $97.79 | 307,630 |
2016-05-31 | $112.21 | $112.34 | $112.17 | $112.32 | $97.78 | 337,284 |
2016-05-27 | $112.37 | $112.39 | $112.23 | $112.23 | $97.70 | 244,388 |
2016-05-26 | $112.43 | $112.43 | $112.34 | $112.37 | $97.83 | 304,550 |
2016-05-25 | $112.44 | $112.45 | $112.30 | $112.32 | $97.78 | 283,530 |
2016-05-24 | $112.41 | $112.47 | $112.30 | $112.34 | $97.80 | 333,118 |
2016-05-23 | $112.52 | $112.54 | $112.36 | $112.47 | $97.91 | 278,257 |
2016-05-20 | $112.60 | $112.60 | $112.40 | $112.42 | $97.87 | 292,363 |
2016-05-19 | $112.59 | $112.64 | $112.48 | $112.51 | $97.95 | 354,377 |
2016-05-18 | $112.89 | $112.89 | $112.48 | $112.53 | $97.97 | 581,566 |
2016-05-17 | $112.74 | $112.84 | $112.73 | $112.83 | $98.23 | 280,469 |
2016-05-16 | $112.70 | $112.70 | $112.61 | $112.61 | $98.04 | 280,705 |
2016-05-13 | $112.71 | $112.81 | $112.70 | $112.78 | $98.18 | 364,904 |
2016-05-12 | $112.63 | $112.68 | $112.58 | $112.67 | $98.09 | 367,905 |
2016-05-11 | $112.52 | $112.69 | $112.51 | $112.57 | $98.00 | 546,063 |
2016-05-10 | $112.45 | $112.49 | $112.38 | $112.48 | $97.92 | 464,389 |
2016-05-09 | $112.46 | $112.46 | $112.36 | $112.46 | $97.90 | 325,107 |
2016-05-06 | $112.40 | $112.41 | $112.28 | $112.35 | $97.81 | 691,120 |
2016-05-05 | $112.35 | $112.40 | $112.27 | $112.38 | $97.83 | 430,492 |
2016-05-04 | $112.34 | $112.41 | $112.18 | $112.31 | $97.77 | 309,968 |
2016-05-03 | $112.13 | $112.32 | $112.13 | $112.29 | $97.76 | 459,086 |
2016-05-02 | $112.08 | $112.08 | $111.94 | $111.97 | $97.48 | 429,526 |
2016-04-29 | $112.17 | $112.28 | $112.06 | $112.21 | $97.51 | 319,256 |
2016-04-28 | $112.16 | $112.20 | $112.06 | $112.17 | $97.48 | 535,722 |
2016-04-27 | $112.07 | $112.10 | $111.98 | $112.04 | $97.36 | 217,540 |
2016-04-26 | $112.00 | $112.08 | $111.94 | $112.00 | $97.33 | 237,292 |
2016-04-25 | $112.04 | $112.08 | $112.00 | $112.01 | $97.34 | 286,028 |
2016-04-22 | $112.11 | $112.12 | $112.00 | $112.05 | $97.37 | 427,746 |
2016-04-21 | $112.24 | $112.24 | $112.05 | $112.14 | $97.45 | 378,399 |
2016-04-20 | $112.21 | $112.35 | $112.10 | $112.11 | $97.43 | 325,982 |
2016-04-19 | $112.40 | $112.40 | $112.07 | $112.23 | $97.53 | 910,568 |
2016-04-18 | $112.24 | $112.32 | $112.17 | $112.31 | $97.60 | 1,008,877 |
2016-04-15 | $112.20 | $112.30 | $112.18 | $112.26 | $97.56 | 366,188 |
2016-04-14 | $112.11 | $112.19 | $112.08 | $112.15 | $97.46 | 324,194 |
2016-04-13 | $112.14 | $112.20 | $112.07 | $112.17 | $97.48 | 334,220 |
2016-04-12 | $112.17 | $112.19 | $112.09 | $112.10 | $97.42 | 301,995 |
2016-04-11 | $112.18 | $112.20 | $112.11 | $112.15 | $97.46 | 276,173 |
2016-04-08 | $112.14 | $112.17 | $112.06 | $112.17 | $97.48 | 409,043 |
2016-04-07 | $112.00 | $112.15 | $111.89 | $112.15 | $97.46 | 393,711 |
2016-04-06 | $111.89 | $111.90 | $111.72 | $111.77 | $97.13 | 304,509 |
2016-04-05 | $111.74 | $111.75 | $111.63 | $111.71 | $97.08 | 425,297 |
2016-04-04 | $111.49 | $111.58 | $111.42 | $111.58 | $96.96 | 847,394 |
2016-04-01 | $111.40 | $111.49 | $111.27 | $111.39 | $96.80 | 461,520 |
2016-03-31 | $111.64 | $111.65 | $111.48 | $111.65 | $96.87 | 410,980 |
2016-03-30 | $111.40 | $111.47 | $111.30 | $111.47 | $96.71 | 295,301 |
2016-03-29 | $111.28 | $111.45 | $111.20 | $111.35 | $96.61 | 313,715 |
2016-03-28 | $111.22 | $111.23 | $111.09 | $111.20 | $96.48 | 515,585 |
2016-03-24 | $111.25 | $111.25 | $111.07 | $111.07 | $96.36 | 340,976 |
2016-03-23 | $111.06 | $111.21 | $111.06 | $111.21 | $96.49 | 735,463 |
2016-03-22 | $111.23 | $111.23 | $111.07 | $111.10 | $96.39 | 291,921 |
2016-03-21 | $111.10 | $111.11 | $111.03 | $111.08 | $96.37 | 355,170 |
2016-03-18 | $111.14 | $111.14 | $111.01 | $111.06 | $96.36 | 345,993 |
2016-03-17 | $110.94 | $111.07 | $110.87 | $111.02 | $96.32 | 303,012 |
2016-03-16 | $110.85 | $110.97 | $110.77 | $110.88 | $96.20 | 271,346 |
2016-03-15 | $110.83 | $110.88 | $110.76 | $110.84 | $96.16 | 209,478 |
2016-03-14 | $110.87 | $110.91 | $110.78 | $110.86 | $96.18 | 323,134 |
2016-03-11 | $110.93 | $110.93 | $110.75 | $110.78 | $96.11 | 263,494 |
2016-03-10 | $110.88 | $110.90 | $110.76 | $110.87 | $96.19 | 384,569 |
2016-03-09 | $110.80 | $110.87 | $110.77 | $110.80 | $96.13 | 340,632 |
2016-03-08 | $110.84 | $110.87 | $110.75 | $110.83 | $96.16 | 408,365 |
2016-03-07 | $110.68 | $110.73 | $110.60 | $110.73 | $96.07 | 332,916 |
2016-03-04 | $110.92 | $110.92 | $110.62 | $110.70 | $96.04 | 367,371 |
2016-03-03 | $110.90 | $110.98 | $110.83 | $110.90 | $96.22 | 353,507 |
2016-03-02 | $110.94 | $110.95 | $110.83 | $110.83 | $96.16 | 323,911 |
2016-03-01 | $111.16 | $111.29 | $110.95 | $110.95 | $96.26 | 439,281 |
2016-02-29 | $111.39 | $111.47 | $111.32 | $111.36 | $96.44 | 456,955 |
2016-02-26 | $111.50 | $111.50 | $111.31 | $111.37 | $96.45 | 427,851 |
2016-02-25 | $111.61 | $111.61 | $111.50 | $111.55 | $96.60 | 408,834 |
2016-02-24 | $111.65 | $111.67 | $111.42 | $111.47 | $96.54 | 383,970 |
2016-02-23 | $111.58 | $111.62 | $111.47 | $111.62 | $96.67 | 509,532 |
2016-02-22 | $111.67 | $111.70 | $111.58 | $111.58 | $96.63 | 368,522 |
2016-02-19 | $111.76 | $111.78 | $111.61 | $111.69 | $96.73 | 824,822 |
2016-02-18 | $111.59 | $111.82 | $111.59 | $111.77 | $96.80 | 551,008 |
2016-02-17 | $111.75 | $111.86 | $111.65 | $111.78 | $96.80 | 455,167 |
2016-02-16 | $112.09 | $112.09 | $111.84 | $111.93 | $96.93 | 325,695 |
2016-02-12 | $112.10 | $112.10 | $111.80 | $111.87 | $96.88 | 458,570 |
2016-02-11 | $112.22 | $112.27 | $112.05 | $112.15 | $97.12 | 408,011 |
2016-02-10 | $111.91 | $112.00 | $111.83 | $111.98 | $96.98 | 365,426 |
2016-02-09 | $112.06 | $112.06 | $111.80 | $111.95 | $96.95 | 259,142 |
2016-02-08 | $111.76 | $111.95 | $111.73 | $111.94 | $96.94 | 402,766 |
2016-02-05 | $111.58 | $111.65 | $111.45 | $111.65 | $96.69 | 363,897 |
2016-02-04 | $111.61 | $111.62 | $111.49 | $111.56 | $96.61 | 464,608 |
2016-02-03 | $111.46 | $111.69 | $111.40 | $111.47 | $96.54 | 356,081 |
2016-02-02 | $111.27 | $111.41 | $111.21 | $111.37 | $96.45 | 723,649 |
2016-02-01 | $111.34 | $111.37 | $111.08 | $111.08 | $96.20 | 788,081 |
2016-01-29 | $111.40 | $111.59 | $111.38 | $111.56 | $96.42 | 431,746 |
2016-01-28 | $111.39 | $111.42 | $111.25 | $111.41 | $96.29 | 260,964 |
2016-01-27 | $111.25 | $111.41 | $111.25 | $111.39 | $96.27 | 294,249 |
2016-01-26 | $111.30 | $111.36 | $111.22 | $111.33 | $96.22 | 317,187 |
2016-01-25 | $111.28 | $111.37 | $111.22 | $111.36 | $96.25 | 329,426 |
2016-01-22 | $111.32 | $111.46 | $111.22 | $111.30 | $96.19 | 504,842 |
2016-01-21 | $111.55 | $111.65 | $111.35 | $111.44 | $96.32 | 706,346 |
2016-01-20 | $111.61 | $111.71 | $111.38 | $111.51 | $96.38 | 513,031 |
2016-01-19 | $111.28 | $111.37 | $111.16 | $111.34 | $96.23 | 858,329 |
2016-01-15 | $111.14 | $111.36 | $111.11 | $111.35 | $96.24 | 549,287 |
2016-01-14 | $111.21 | $111.26 | $110.92 | $111.01 | $95.94 | 473,024 |
2016-01-13 | $111.08 | $111.26 | $111.03 | $111.21 | $96.12 | 490,528 |
2016-01-12 | $111.12 | $111.25 | $111.10 | $111.16 | $96.07 | 745,099 |
2016-01-11 | $111.18 | $111.28 | $111.10 | $111.12 | $96.04 | 498,091 |
2016-01-08 | $111.05 | $111.41 | $111.00 | $111.30 | $96.19 | 638,253 |
2016-01-07 | $111.20 | $111.25 | $111.05 | $111.25 | $96.15 | 1,011,923 |
2016-01-06 | $110.77 | $111.12 | $110.77 | $111.09 | $96.01 | 351,155 |
2016-01-05 | $110.51 | $110.65 | $110.51 | $110.60 | $95.59 | 389,196 |
2016-01-04 | $110.63 | $110.75 | $110.47 | $110.47 | $95.48 | 1,653,713 |
2015-12-31 | $110.62 | $110.73 | $110.53 | $110.71 | $95.68 | 519,450 |
2015-12-30 | $110.53 | $110.55 | $110.43 | $110.54 | $95.54 | 657,044 |
2015-12-29 | $110.54 | $110.54 | $110.40 | $110.47 | $95.48 | 345,846 |
2015-12-28 | $110.55 | $110.55 | $110.35 | $110.44 | $95.45 | 435,809 |
2015-12-24 | $110.44 | $110.44 | $110.29 | $110.39 | $95.41 | 201,849 |
2015-12-23 | $110.57 | $110.62 | $110.43 | $110.62 | $95.42 | 321,391 |
2015-12-22 | $110.55 | $110.61 | $110.47 | $110.57 | $95.38 | 568,326 |
2015-12-21 | $110.61 | $110.62 | $110.37 | $110.60 | $95.40 | 380,457 |
2015-12-18 | $110.43 | $110.60 | $110.26 | $110.55 | $95.36 | 458,998 |
2015-12-17 | $110.17 | $110.36 | $110.07 | $110.35 | $95.19 | 468,784 |
2015-12-16 | $109.95 | $110.09 | $109.85 | $110.02 | $94.90 | 373,983 |
2015-12-15 | $110.15 | $110.15 | $110.00 | $110.01 | $94.89 | 285,658 |
2015-12-14 | $110.34 | $110.34 | $110.00 | $110.12 | $94.99 | 500,324 |
2015-12-11 | $110.30 | $110.48 | $110.24 | $110.38 | $95.21 | 1,575,014 |
2015-12-10 | $110.17 | $110.26 | $110.06 | $110.18 | $95.04 | 413,322 |
2015-12-09 | $110.08 | $110.16 | $109.94 | $110.13 | $95.00 | 472,242 |
2015-12-08 | $110.04 | $110.11 | $109.93 | $110.01 | $94.89 | 220,242 |
2015-12-07 | $109.75 | $109.98 | $109.75 | $109.94 | $94.83 | 310,998 |
2015-12-04 | $109.72 | $109.94 | $109.65 | $109.83 | $94.74 | 450,886 |
2015-12-03 | $109.96 | $109.96 | $109.53 | $109.65 | $94.58 | 330,150 |
2015-12-02 | $110.01 | $110.07 | $109.89 | $110.00 | $94.89 | 376,007 |
2015-12-01 | $109.83 | $110.04 | $109.78 | $109.95 | $94.84 | 760,882 |
2015-11-30 | $109.95 | $110.04 | $109.88 | $110.03 | $94.72 | 212,708 |
2015-11-27 | $109.98 | $109.98 | $109.86 | $109.96 | $94.65 | 118,416 |
2015-11-25 | $109.89 | $109.96 | $109.80 | $109.94 | $94.64 | 257,610 |
2015-11-24 | $109.83 | $109.90 | $109.77 | $109.88 | $94.59 | 225,195 |
2015-11-23 | $109.78 | $109.84 | $109.70 | $109.80 | $94.52 | 290,656 |
2015-11-20 | $109.70 | $109.75 | $109.66 | $109.70 | $94.43 | 224,175 |
2015-11-19 | $109.45 | $109.69 | $109.45 | $109.68 | $94.41 | 261,972 |
2015-11-18 | $109.32 | $109.50 | $109.20 | $109.49 | $94.25 | 262,395 |
2015-11-17 | $109.06 | $109.30 | $109.06 | $109.29 | $94.08 | 317,529 |
2015-11-16 | $109.21 | $109.25 | $109.06 | $109.09 | $93.91 | 234,985 |
2015-11-13 | $108.98 | $109.17 | $108.96 | $109.15 | $93.96 | 293,007 |
2015-11-12 | $108.97 | $109.05 | $108.90 | $109.04 | $93.86 | 463,288 |
2015-11-11 | $108.90 | $108.95 | $108.83 | $108.95 | $93.79 | 174,663 |
2015-11-10 | $108.78 | $109.00 | $108.78 | $108.90 | $93.74 | 211,316 |
2015-11-09 | $108.98 | $109.00 | $108.81 | $108.84 | $93.69 | 387,209 |
2015-11-06 | $109.14 | $109.15 | $108.90 | $108.91 | $93.75 | 267,367 |
2015-11-05 | $109.31 | $109.38 | $109.23 | $109.28 | $94.07 | 317,285 |
2015-11-04 | $109.30 | $109.39 | $109.23 | $109.29 | $94.08 | 234,548 |
2015-11-03 | $109.36 | $109.45 | $109.25 | $109.25 | $94.04 | 291,201 |
2015-11-02 | $109.51 | $109.51 | $109.26 | $109.42 | $94.19 | 373,206 |
2015-10-30 | $109.57 | $109.73 | $109.53 | $109.71 | $94.25 | 191,995 |
2015-10-29 | $109.75 | $109.75 | $109.51 | $109.51 | $94.08 | 216,925 |
2015-10-28 | $109.77 | $109.84 | $109.56 | $109.59 | $94.14 | 185,563 |
2015-10-27 | $109.72 | $109.78 | $109.66 | $109.72 | $94.26 | 181,566 |
2015-10-26 | $109.67 | $109.70 | $109.60 | $109.63 | $94.18 | 213,544 |
2015-10-23 | $109.58 | $109.62 | $109.47 | $109.52 | $94.08 | 171,597 |
2015-10-22 | $109.70 | $109.72 | $109.52 | $109.68 | $94.22 | 230,146 |
2015-10-21 | $109.65 | $109.75 | $109.56 | $109.65 | $94.20 | 210,378 |
2015-10-20 | $109.57 | $109.57 | $109.46 | $109.52 | $94.08 | 243,357 |
2015-10-19 | $109.52 | $109.65 | $109.45 | $109.55 | $94.11 | 311,464 |
2015-10-16 | $109.61 | $109.61 | $109.46 | $109.46 | $94.03 | 144,316 |
2015-10-15 | $109.63 | $109.63 | $109.38 | $109.43 | $94.01 | 208,203 |
2015-10-14 | $109.54 | $109.62 | $109.46 | $109.60 | $94.15 | 313,422 |
2015-10-13 | $109.49 | $109.55 | $109.40 | $109.45 | $94.02 | 269,761 |
2015-10-12 | $109.49 | $109.55 | $109.36 | $109.52 | $94.08 | 149,447 |
2015-10-09 | $109.23 | $109.39 | $109.22 | $109.32 | $93.91 | 238,146 |
2015-10-08 | $109.50 | $109.50 | $109.23 | $109.31 | $93.90 | 226,352 |
2015-10-07 | $109.51 | $109.51 | $109.32 | $109.42 | $94.00 | 300,688 |
2015-10-06 | $109.55 | $109.63 | $109.43 | $109.56 | $94.12 | 363,078 |
2015-10-05 | $109.61 | $109.61 | $109.35 | $109.49 | $94.06 | 262,789 |
2015-10-02 | $109.61 | $109.80 | $109.53 | $109.66 | $94.20 | 425,702 |
2015-10-01 | $109.47 | $109.63 | $109.30 | $109.30 | $93.90 | 1,520,553 |
2015-09-30 | $109.57 | $109.58 | $109.30 | $109.55 | $93.91 | 367,468 |
2015-09-29 | $109.43 | $109.60 | $109.42 | $109.58 | $93.94 | 361,782 |
2015-09-28 | $109.27 | $109.44 | $109.23 | $109.39 | $93.77 | 273,715 |
2015-09-25 | $109.15 | $109.20 | $109.10 | $109.10 | $93.52 | 240,235 |
2015-09-24 | $109.20 | $109.36 | $109.14 | $109.15 | $93.57 | 571,561 |
2015-09-23 | $109.14 | $109.16 | $109.02 | $109.11 | $93.53 | 128,111 |
2015-09-22 | $108.92 | $109.16 | $108.92 | $109.13 | $93.55 | 327,687 |
2015-09-21 | $108.84 | $108.84 | $108.65 | $108.83 | $93.29 | 206,822 |
2015-09-18 | $108.72 | $108.95 | $108.67 | $108.95 | $93.40 | 216,265 |
2015-09-17 | $108.29 | $108.70 | $108.23 | $108.70 | $93.18 | 280,045 |
2015-09-16 | $108.29 | $108.43 | $108.17 | $108.19 | $92.74 | 231,955 |
2015-09-15 | $108.56 | $108.58 | $108.18 | $108.18 | $92.74 | 264,702 |
2015-09-14 | $108.64 | $108.66 | $108.54 | $108.60 | $93.10 | 187,498 |
2015-09-11 | $108.63 | $108.74 | $108.57 | $108.64 | $93.13 | 247,108 |
2015-09-10 | $108.67 | $108.68 | $108.54 | $108.60 | $93.10 | 169,083 |
2015-09-09 | $108.67 | $108.76 | $108.50 | $108.72 | $93.20 | 298,397 |
2015-09-08 | $108.76 | $108.80 | $108.64 | $108.70 | $93.18 | 255,160 |
2015-09-04 | $108.92 | $109.00 | $108.75 | $109.00 | $93.44 | 125,730 |
2015-09-03 | $109.05 | $109.05 | $108.82 | $108.88 | $93.34 | 280,912 |
2015-09-02 | $108.82 | $108.96 | $108.75 | $108.79 | $93.26 | 138,608 |
iShares National Muni Bond ETF (MUB) News Headlines
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted marginal gains on Tuesday, just enough to post three straight winning days. Here's what CNBC is watching going into Wednesd…
cnbc.com March 25, 2025Find safe portfolio income in these assets as the Trump tariff rollout rattles stocks
Investors shouldn't flee stocks even as the major averages swoon. There are places to find safe yield — depending on a person's goals and timeline.
cnbc.com April 3, 2025Here's what’s behind the sell off in tax-free municipal bonds
Municipal bonds were already struggling in 2025. Their performance has gotten worse since the Trump administration's tariff announcements.
cnbc.com April 9, 2025Recent iShares National Muni Bond ETF (MUB) News
Similar Companies to iShares National Muni Bond ETF (MUB) 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 | -- | -- | -- |