Nordson Corp (NDSN) Exchange: NASDAQ
Data as of March 28, 2024
$274.54 ($0.80) 0.29%
Nordson Corp - Daily Information
Click for more stock information on Nordson Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $274.24 |
Previous Close | $274.54 |
High | $276.09 |
Low | $272.18 |
Adjusted Open | $274.24 |
Previous Adjusted Close | $274.54 |
Adjusted High | $276.09 |
Adjusted Low | $272.18 |
About Nordson Corp (NDSN)
Nordson Corp is a global leader in industrial adhesives and dispensing technology with operations in over 30 countries. Founded in 1954, it has grown from a small startup to an established enterprise with over 7,500 employees worldwide. Since its inception, the company has achieved sustained growth by acquiring leading companies in related industries, expanding into new product markets, and delivering innovative solutions to meet customer needs. Nordson products are used in a wide range of applications including electronics and cosmetic packaging, automotive, composites, and medical devices.
Invest in Nordson Corp (NDSN)
Historical Stock Data for Nordson Corp (NDSN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $274.24 | $276.09 | $272.18 | $274.54 | $274.54 | 232,207 |
2024-03-27 | $270.11 | $273.93 | $268.88 | $273.74 | $273.74 | 192,459 |
2024-03-26 | $267.39 | $270.18 | $266.31 | $268.43 | $268.43 | 278,917 |
2024-03-25 | $269.09 | $269.51 | $266.58 | $267.15 | $267.15 | 199,336 |
2024-03-22 | $270.99 | $270.99 | $266.94 | $268.52 | $268.52 | 189,630 |
2024-03-21 | $265.72 | $270.74 | $265.72 | $270.14 | $270.14 | 153,182 |
2024-03-20 | $261.93 | $265.03 | $261.61 | $264.95 | $264.95 | 215,553 |
2024-03-19 | $263.99 | $264.31 | $261.91 | $262.59 | $262.59 | 154,796 |
2024-03-18 | $263.60 | $266.07 | $262.88 | $263.65 | $263.65 | 172,244 |
2024-03-15 | $263.00 | $265.80 | $262.65 | $263.20 | $263.20 | 516,341 |
2024-03-14 | $264.71 | $264.71 | $261.10 | $264.18 | $264.18 | 216,068 |
2024-03-13 | $264.03 | $265.22 | $263.16 | $264.95 | $264.95 | 181,063 |
2024-03-12 | $262.85 | $264.30 | $261.54 | $263.87 | $263.87 | 197,579 |
2024-03-11 | $264.71 | $264.71 | $260.98 | $263.23 | $263.23 | 156,372 |
2024-03-08 | $267.39 | $268.91 | $263.58 | $264.76 | $264.76 | 212,555 |
2024-03-07 | $266.66 | $268.54 | $265.32 | $267.39 | $267.39 | 132,074 |
2024-03-06 | $263.75 | $266.13 | $262.60 | $265.18 | $265.18 | 151,961 |
2024-03-05 | $265.00 | $265.00 | $260.89 | $261.79 | $261.79 | 182,625 |
2024-03-04 | $266.45 | $268.18 | $264.98 | $265.32 | $265.32 | 178,577 |
2024-03-01 | $265.11 | $266.57 | $264.42 | $266.09 | $266.09 | 230,912 |
2024-02-29 | $268.35 | $269.51 | $264.78 | $265.65 | $265.65 | 560,385 |
2024-02-28 | $267.21 | $269.63 | $264.94 | $266.96 | $266.96 | 220,131 |
2024-02-27 | $271.18 | $271.18 | $265.15 | $268.00 | $268.00 | 284,264 |
2024-02-26 | $271.06 | $273.09 | $270.71 | $270.87 | $270.87 | 222,704 |
2024-02-23 | $274.96 | $275.38 | $271.47 | $273.71 | $273.71 | 280,709 |
2024-02-22 | $263.05 | $275.67 | $263.05 | $273.46 | $273.46 | 374,584 |
2024-02-21 | $265.02 | $265.26 | $260.74 | $261.69 | $261.69 | 317,640 |
2024-02-20 | $264.05 | $264.91 | $261.91 | $264.11 | $264.11 | 178,625 |
2024-02-16 | $264.18 | $267.46 | $263.31 | $264.07 | $264.07 | 197,193 |
2024-02-15 | $265.16 | $265.97 | $263.19 | $265.72 | $265.04 | 153,657 |
2024-02-14 | $261.32 | $263.74 | $260.79 | $263.72 | $263.04 | 145,283 |
2024-02-13 | $261.00 | $263.47 | $258.46 | $260.37 | $259.70 | 219,680 |
2024-02-12 | $264.00 | $266.51 | $263.12 | $264.76 | $264.08 | 195,693 |
2024-02-09 | $262.37 | $263.94 | $260.81 | $263.63 | $262.95 | 149,142 |
2024-02-08 | $257.53 | $262.78 | $255.58 | $261.87 | $261.20 | 233,049 |
2024-02-07 | $255.32 | $256.55 | $253.38 | $255.81 | $255.15 | 133,130 |
2024-02-06 | $253.13 | $254.04 | $251.89 | $253.65 | $253.00 | 159,484 |
2024-02-05 | $254.19 | $254.99 | $250.76 | $252.62 | $251.97 | 175,143 |
2024-02-02 | $256.17 | $258.52 | $254.13 | $256.70 | $256.04 | 195,731 |
2024-02-01 | $253.61 | $258.01 | $250.19 | $257.36 | $256.70 | 236,522 |
2024-01-31 | $257.57 | $257.57 | $251.03 | $251.72 | $251.07 | 735,319 |
2024-01-30 | $253.34 | $257.34 | $253.34 | $257.23 | $256.57 | 234,058 |
2024-01-29 | $251.61 | $255.09 | $251.18 | $255.01 | $254.36 | 126,531 |
2024-01-26 | $254.43 | $254.84 | $251.28 | $252.20 | $251.55 | 148,540 |
2024-01-25 | $253.91 | $254.75 | $252.88 | $254.05 | $253.40 | 188,059 |
2024-01-24 | $255.54 | $256.00 | $250.91 | $251.05 | $250.41 | 144,608 |
2024-01-23 | $255.73 | $255.73 | $252.01 | $254.33 | $253.68 | 175,733 |
2024-01-22 | $254.07 | $255.00 | $251.95 | $253.91 | $253.26 | 168,152 |
2024-01-19 | $252.55 | $254.19 | $249.84 | $253.42 | $252.77 | 249,030 |
2024-01-18 | $250.22 | $253.16 | $249.96 | $251.54 | $250.89 | 264,310 |
2024-01-17 | $247.83 | $251.05 | $247.83 | $249.46 | $248.82 | 201,955 |
2024-01-16 | $250.00 | $251.04 | $248.83 | $250.54 | $250.54 | 189,959 |
2024-01-12 | $253.39 | $253.39 | $250.27 | $251.62 | $251.62 | 104,458 |
2024-01-11 | $250.20 | $250.90 | $247.72 | $250.61 | $250.61 | 132,839 |
2024-01-10 | $250.10 | $250.72 | $247.54 | $250.62 | $250.62 | 155,325 |
2024-01-09 | $250.13 | $251.02 | $249.25 | $250.32 | $250.32 | 143,094 |
2024-01-08 | $249.87 | $252.90 | $249.07 | $252.83 | $252.83 | 178,701 |
2024-01-05 | $250.88 | $252.25 | $249.64 | $249.73 | $249.73 | 177,070 |
2024-01-04 | $251.32 | $254.10 | $250.50 | $251.15 | $251.15 | 252,885 |
2024-01-03 | $256.12 | $256.82 | $251.59 | $251.59 | $251.59 | 244,169 |
2024-01-02 | $262.06 | $263.56 | $257.92 | $258.65 | $258.65 | 259,026 |
2023-12-29 | $263.62 | $265.99 | $263.36 | $264.16 | $264.16 | 155,211 |
2023-12-28 | $264.88 | $265.60 | $263.75 | $264.52 | $264.52 | 152,253 |
2023-12-27 | $264.46 | $265.24 | $263.70 | $264.19 | $264.19 | 164,137 |
2023-12-26 | $261.05 | $264.07 | $261.05 | $263.98 | $263.98 | 124,335 |
2023-12-22 | $259.84 | $262.43 | $258.27 | $261.36 | $261.36 | 207,186 |
2023-12-21 | $257.23 | $259.43 | $256.90 | $259.17 | $259.17 | 199,485 |
2023-12-20 | $254.91 | $259.63 | $252.40 | $255.05 | $255.05 | 265,740 |
2023-12-19 | $255.99 | $256.62 | $254.14 | $255.72 | $255.72 | 194,066 |
2023-12-18 | $251.39 | $254.89 | $249.27 | $254.78 | $254.78 | 302,755 |
2023-12-15 | $251.54 | $257.04 | $250.21 | $251.96 | $251.29 | 603,695 |
2023-12-14 | $243.76 | $251.20 | $238.15 | $250.00 | $249.33 | 619,638 |
2023-12-13 | $237.94 | $241.58 | $235.95 | $240.72 | $240.08 | 334,681 |
2023-12-12 | $238.00 | $238.95 | $236.80 | $237.84 | $237.21 | 300,807 |
2023-12-11 | $239.50 | $240.39 | $237.47 | $237.66 | $237.03 | 268,533 |
2023-12-08 | $241.63 | $242.76 | $239.05 | $239.16 | $238.52 | 235,039 |
2023-12-07 | $241.46 | $241.46 | $238.84 | $241.08 | $240.44 | 301,148 |
2023-12-06 | $238.97 | $242.71 | $238.97 | $241.11 | $240.47 | 282,070 |
2023-12-05 | $239.58 | $239.78 | $237.65 | $237.99 | $237.36 | 147,140 |
2023-12-04 | $236.77 | $240.54 | $236.25 | $240.34 | $239.70 | 201,083 |
2023-12-01 | $235.51 | $238.84 | $235.23 | $238.80 | $238.16 | 178,865 |
2023-11-30 | $233.27 | $235.57 | $231.75 | $235.34 | $234.71 | 357,170 |
2023-11-29 | $233.43 | $234.33 | $232.15 | $232.60 | $231.98 | 110,800 |
2023-11-28 | $234.57 | $234.57 | $231.48 | $231.65 | $231.03 | 117,241 |
2023-11-27 | $233.41 | $234.50 | $232.62 | $234.08 | $233.46 | 152,115 |
2023-11-24 | $232.59 | $235.21 | $232.59 | $235.21 | $234.58 | 62,064 |
2023-11-22 | $234.46 | $234.59 | $232.12 | $232.82 | $232.20 | 144,505 |
2023-11-21 | $233.83 | $234.13 | $232.46 | $233.45 | $232.83 | 101,116 |
2023-11-20 | $233.42 | $234.86 | $230.75 | $233.83 | $233.21 | 144,432 |
2023-11-17 | $233.60 | $233.60 | $231.62 | $233.46 | $232.84 | 198,527 |
2023-11-16 | $233.71 | $234.20 | $230.94 | $231.72 | $231.10 | 128,281 |
2023-11-15 | $232.95 | $236.53 | $232.95 | $233.55 | $232.93 | 170,312 |
2023-11-14 | $227.00 | $232.34 | $226.68 | $232.29 | $231.67 | 163,868 |
2023-11-13 | $224.15 | $224.96 | $222.89 | $223.56 | $222.96 | 137,800 |
2023-11-10 | $222.90 | $225.24 | $221.31 | $225.11 | $224.51 | 137,387 |
2023-11-09 | $223.39 | $223.77 | $220.69 | $221.47 | $220.88 | 173,788 |
2023-11-08 | $220.87 | $222.80 | $220.87 | $221.62 | $221.03 | 165,537 |
2023-11-07 | $220.77 | $222.17 | $219.46 | $220.49 | $219.90 | 130,032 |
2023-11-06 | $222.23 | $222.23 | $220.10 | $221.22 | $220.63 | 153,033 |
2023-11-03 | $220.45 | $223.17 | $220.45 | $221.54 | $221.54 | 168,762 |
2023-11-02 | $213.46 | $217.34 | $213.04 | $217.23 | $217.23 | 216,957 |
2023-11-01 | $213.01 | $213.13 | $208.91 | $211.52 | $211.52 | 215,817 |
2023-10-31 | $212.20 | $213.84 | $212.12 | $212.59 | $212.59 | 367,067 |
2023-10-30 | $213.61 | $213.61 | $210.13 | $212.16 | $212.16 | 211,314 |
2023-10-27 | $212.80 | $214.75 | $211.74 | $212.13 | $212.13 | 206,315 |
2023-10-26 | $211.43 | $215.77 | $211.43 | $212.80 | $212.80 | 210,804 |
2023-10-25 | $213.28 | $213.81 | $210.06 | $210.71 | $210.71 | 189,348 |
2023-10-24 | $215.09 | $215.09 | $212.28 | $213.87 | $213.87 | 169,849 |
2023-10-23 | $215.53 | $216.72 | $212.85 | $212.98 | $212.98 | 169,309 |
2023-10-20 | $216.73 | $217.52 | $215.19 | $215.32 | $215.32 | 170,469 |
2023-10-19 | $218.30 | $220.32 | $215.73 | $216.17 | $216.17 | 235,735 |
2023-10-18 | $223.11 | $223.11 | $216.96 | $217.47 | $217.47 | 211,317 |
2023-10-17 | $223.52 | $226.39 | $223.25 | $224.18 | $224.18 | 173,829 |
2023-10-16 | $224.88 | $226.09 | $222.81 | $224.51 | $224.51 | 180,618 |
2023-10-13 | $228.48 | $228.48 | $221.62 | $222.60 | $222.60 | 177,669 |
2023-10-12 | $229.11 | $230.36 | $226.57 | $227.50 | $227.50 | 286,260 |
2023-10-11 | $227.24 | $227.98 | $226.52 | $227.90 | $227.90 | 96,733 |
2023-10-10 | $226.77 | $228.89 | $226.47 | $226.71 | $226.71 | 214,204 |
2023-10-09 | $221.53 | $225.64 | $221.24 | $225.33 | $225.33 | 154,790 |
2023-10-06 | $221.60 | $224.08 | $220.43 | $222.77 | $222.77 | 151,388 |
2023-10-05 | $223.82 | $224.53 | $220.43 | $221.86 | $221.86 | 196,127 |
2023-10-04 | $220.40 | $223.58 | $219.71 | $223.14 | $223.14 | 241,941 |
2023-10-03 | $220.77 | $223.10 | $220.24 | $220.40 | $220.40 | 167,690 |
2023-10-02 | $222.69 | $223.19 | $220.72 | $221.37 | $221.37 | 175,114 |
2023-09-29 | $224.64 | $225.06 | $222.06 | $223.17 | $223.17 | 233,392 |
2023-09-28 | $220.43 | $224.16 | $220.32 | $223.07 | $223.07 | 226,435 |
2023-09-27 | $217.42 | $220.76 | $216.80 | $220.08 | $220.08 | 352,685 |
2023-09-26 | $220.20 | $220.68 | $215.80 | $216.25 | $216.25 | 392,719 |
2023-09-25 | $223.77 | $225.68 | $223.77 | $224.26 | $224.26 | 168,181 |
2023-09-22 | $223.56 | $225.44 | $222.75 | $224.18 | $224.18 | 215,461 |
2023-09-21 | $226.98 | $227.61 | $223.62 | $223.72 | $223.72 | 235,867 |
2023-09-20 | $231.74 | $232.88 | $227.58 | $227.78 | $227.78 | 221,462 |
2023-09-19 | $231.14 | $231.14 | $229.43 | $230.74 | $230.74 | 194,401 |
2023-09-18 | $230.45 | $233.41 | $229.53 | $231.37 | $231.37 | 309,648 |
2023-09-15 | $233.01 | $233.23 | $230.22 | $230.79 | $230.79 | 312,799 |
2023-09-14 | $233.22 | $233.89 | $231.32 | $232.75 | $232.75 | 165,188 |
2023-09-13 | $232.70 | $232.71 | $230.43 | $231.24 | $231.24 | 198,753 |
2023-09-12 | $233.68 | $235.22 | $231.60 | $232.23 | $232.23 | 131,636 |
2023-09-11 | $233.52 | $235.52 | $232.24 | $234.87 | $234.87 | 210,690 |
2023-09-08 | $233.86 | $234.58 | $232.23 | $232.80 | $232.80 | 162,542 |
2023-09-07 | $239.40 | $239.61 | $233.43 | $233.86 | $233.86 | 341,813 |
2023-09-06 | $240.64 | $241.32 | $238.98 | $239.55 | $239.55 | 196,791 |
2023-09-05 | $245.89 | $245.89 | $238.95 | $240.60 | $240.60 | 235,630 |
2023-09-01 | $245.91 | $246.90 | $244.92 | $245.51 | $245.51 | 181,819 |
2023-08-31 | $245.56 | $247.24 | $244.13 | $244.14 | $244.14 | 241,153 |
2023-08-30 | $244.67 | $247.25 | $244.67 | $245.70 | $245.70 | 156,539 |
2023-08-29 | $241.93 | $244.74 | $241.08 | $244.50 | $244.50 | 186,597 |
2023-08-28 | $240.39 | $243.01 | $240.15 | $242.56 | $242.56 | 267,335 |
2023-08-25 | $236.98 | $239.77 | $236.04 | $238.60 | $238.60 | 186,897 |
2023-08-24 | $238.92 | $241.39 | $236.51 | $236.69 | $236.69 | 209,086 |
2023-08-23 | $236.59 | $240.26 | $235.91 | $239.27 | $239.27 | 223,202 |
2023-08-22 | $229.20 | $235.94 | $226.57 | $235.70 | $235.70 | 487,120 |
2023-08-21 | $231.65 | $232.84 | $230.01 | $230.69 | $230.69 | 353,322 |
2023-08-18 | $232.65 | $235.21 | $231.75 | $232.33 | $232.33 | 192,926 |
2023-08-17 | $236.70 | $238.29 | $233.39 | $233.51 | $233.51 | 173,736 |
2023-08-16 | $236.04 | $238.41 | $236.04 | $236.19 | $236.19 | 185,038 |
2023-08-15 | $239.74 | $239.78 | $236.83 | $237.03 | $237.03 | 239,502 |
2023-08-14 | $242.04 | $242.65 | $240.76 | $241.19 | $241.19 | 185,960 |
2023-08-11 | $241.40 | $243.36 | $241.40 | $242.56 | $242.56 | 125,336 |
2023-08-10 | $245.52 | $246.75 | $241.96 | $242.51 | $242.51 | 195,116 |
2023-08-09 | $246.80 | $246.89 | $244.92 | $245.02 | $245.02 | 131,554 |
2023-08-08 | $246.72 | $247.62 | $243.31 | $245.79 | $245.79 | 123,373 |
2023-08-07 | $247.06 | $248.40 | $246.73 | $248.21 | $248.21 | 143,924 |
2023-08-04 | $248.72 | $249.80 | $246.15 | $246.42 | $246.42 | 187,894 |
2023-08-03 | $247.22 | $249.92 | $246.48 | $248.72 | $248.72 | 155,892 |
2023-08-02 | $249.25 | $249.70 | $247.37 | $247.82 | $247.82 | 168,888 |
2023-08-01 | $250.25 | $253.40 | $249.40 | $250.66 | $250.66 | 192,720 |
2023-07-31 | $250.65 | $251.80 | $250.19 | $251.61 | $251.61 | 286,843 |
2023-07-28 | $250.50 | $251.29 | $248.83 | $250.26 | $250.26 | 180,595 |
2023-07-27 | $248.09 | $250.40 | $245.39 | $248.10 | $248.10 | 250,965 |
2023-07-26 | $244.72 | $247.86 | $244.31 | $247.09 | $247.09 | 186,737 |
2023-07-25 | $243.47 | $245.33 | $243.47 | $244.98 | $244.98 | 163,294 |
2023-07-24 | $244.20 | $245.61 | $243.77 | $244.91 | $244.91 | 143,511 |
2023-07-21 | $244.93 | $245.43 | $243.01 | $243.35 | $243.35 | 221,707 |
2023-07-20 | $248.52 | $248.52 | $243.82 | $244.47 | $244.47 | 225,167 |
2023-07-19 | $246.83 | $248.16 | $245.23 | $247.82 | $247.82 | 187,737 |
2023-07-18 | $247.01 | $247.73 | $245.62 | $247.42 | $247.42 | 281,272 |
2023-07-17 | $245.82 | $247.85 | $245.19 | $247.27 | $247.27 | 143,303 |
2023-07-14 | $247.96 | $247.96 | $244.34 | $246.46 | $246.46 | 209,524 |
2023-07-13 | $248.96 | $248.96 | $247.04 | $247.58 | $247.58 | 169,783 |
2023-07-12 | $250.50 | $250.50 | $247.30 | $247.71 | $247.71 | 194,485 |
2023-07-11 | $246.27 | $249.25 | $246.27 | $249.00 | $249.00 | 171,553 |
2023-07-10 | $243.03 | $247.30 | $242.40 | $246.27 | $246.27 | 194,508 |
2023-07-07 | $240.71 | $244.60 | $240.70 | $242.29 | $242.29 | 185,267 |
2023-07-06 | $240.68 | $242.30 | $239.69 | $240.73 | $240.73 | 188,055 |
2023-07-05 | $245.58 | $245.58 | $242.22 | $242.44 | $242.44 | 164,430 |
2023-07-03 | $246.88 | $247.64 | $245.36 | $247.00 | $247.00 | 97,015 |
2023-06-30 | $247.97 | $250.00 | $245.96 | $248.18 | $248.18 | 222,619 |
2023-06-29 | $241.80 | $247.08 | $241.80 | $246.75 | $246.75 | 233,151 |
2023-06-28 | $244.71 | $245.57 | $242.05 | $242.38 | $242.38 | 157,345 |
2023-06-27 | $243.22 | $245.81 | $240.70 | $244.45 | $244.45 | 341,210 |
2023-06-26 | $237.25 | $242.20 | $236.65 | $241.82 | $241.82 | 357,965 |
2023-06-23 | $235.62 | $236.18 | $234.03 | $235.74 | $235.74 | 494,374 |
2023-06-22 | $237.70 | $237.70 | $234.52 | $236.52 | $236.52 | 204,998 |
2023-06-21 | $234.93 | $237.28 | $233.77 | $236.36 | $236.36 | 188,149 |
2023-06-20 | $235.70 | $236.18 | $233.70 | $235.47 | $235.47 | 228,373 |
2023-06-16 | $237.69 | $238.46 | $236.29 | $237.11 | $237.11 | 360,622 |
2023-06-15 | $233.74 | $237.11 | $233.74 | $236.58 | $236.58 | 176,584 |
2023-06-14 | $235.24 | $235.83 | $232.16 | $233.80 | $233.80 | 166,564 |
2023-06-13 | $233.40 | $235.61 | $233.31 | $234.64 | $234.64 | 289,476 |
2023-06-12 | $232.44 | $233.82 | $228.12 | $233.07 | $233.07 | 132,450 |
2023-06-09 | $233.05 | $233.05 | $229.22 | $232.15 | $232.15 | 165,125 |
2023-06-08 | $234.11 | $234.11 | $230.61 | $232.76 | $232.76 | 188,094 |
2023-06-07 | $225.71 | $234.21 | $224.68 | $233.29 | $233.29 | 330,537 |
2023-06-06 | $224.30 | $227.22 | $223.01 | $225.26 | $225.26 | 245,512 |
2023-06-05 | $227.46 | $227.46 | $224.05 | $224.55 | $224.55 | 187,844 |
2023-06-02 | $223.76 | $227.69 | $223.76 | $227.22 | $227.22 | 224,354 |
2023-06-01 | $218.82 | $222.36 | $217.55 | $221.77 | $221.77 | 218,654 |
2023-05-31 | $220.19 | $220.36 | $215.82 | $217.93 | $217.93 | 409,376 |
2023-05-30 | $221.72 | $221.80 | $220.08 | $220.71 | $220.71 | 251,722 |
2023-05-26 | $217.00 | $220.94 | $217.00 | $220.82 | $220.82 | 180,193 |
2023-05-25 | $213.87 | $218.23 | $212.80 | $217.15 | $217.15 | 256,878 |
2023-05-24 | $219.25 | $220.91 | $213.30 | $213.80 | $213.80 | 302,663 |
2023-05-23 | $216.96 | $221.30 | $208.91 | $219.58 | $219.58 | 528,773 |
2023-05-22 | $217.50 | $218.35 | $214.30 | $216.24 | $216.24 | 406,423 |
2023-05-19 | $219.28 | $219.35 | $215.82 | $217.17 | $216.52 | 199,309 |
2023-05-18 | $216.85 | $218.83 | $215.57 | $217.59 | $216.94 | 213,431 |
2023-05-17 | $215.73 | $217.33 | $214.06 | $217.00 | $216.35 | 242,647 |
2023-05-16 | $215.51 | $215.74 | $213.41 | $214.18 | $213.54 | 293,359 |
2023-05-15 | $216.55 | $217.51 | $215.62 | $216.79 | $216.14 | 291,862 |
2023-05-12 | $217.31 | $219.33 | $214.99 | $216.31 | $215.66 | 293,953 |
2023-05-11 | $215.95 | $216.29 | $213.78 | $216.24 | $215.59 | 178,708 |
2023-05-10 | $218.61 | $218.61 | $214.18 | $216.40 | $215.75 | 213,840 |
2023-05-09 | $217.55 | $217.64 | $215.40 | $216.79 | $216.14 | 159,733 |
2023-05-08 | $220.78 | $221.65 | $217.00 | $217.85 | $217.20 | 173,848 |
2023-05-05 | $218.68 | $220.63 | $217.88 | $220.17 | $219.51 | 167,632 |
2023-05-04 | $215.07 | $216.77 | $212.90 | $216.15 | $215.50 | 321,242 |
2023-05-03 | $219.34 | $221.04 | $215.53 | $215.55 | $214.90 | 269,564 |
2023-05-02 | $217.23 | $218.25 | $215.02 | $217.92 | $217.27 | 232,083 |
2023-05-01 | $216.24 | $218.14 | $215.76 | $217.53 | $216.88 | 231,748 |
2023-04-28 | $216.46 | $217.98 | $214.86 | $216.31 | $216.31 | 440,578 |
2023-04-27 | $212.25 | $216.90 | $211.44 | $216.08 | $216.08 | 192,867 |
2023-04-26 | $212.66 | $214.61 | $209.81 | $210.87 | $210.87 | 238,047 |
2023-04-25 | $217.28 | $218.01 | $213.34 | $214.15 | $214.15 | 171,379 |
2023-04-24 | $219.35 | $220.37 | $217.56 | $218.33 | $218.33 | 132,116 |
2023-04-21 | $218.72 | $219.28 | $216.52 | $218.84 | $218.84 | 191,665 |
2023-04-20 | $216.85 | $218.90 | $215.76 | $218.72 | $218.72 | 219,726 |
2023-04-19 | $217.77 | $218.31 | $215.25 | $217.29 | $217.29 | 149,257 |
2023-04-18 | $219.36 | $220.95 | $217.72 | $218.56 | $218.56 | 200,862 |
2023-04-17 | $218.03 | $219.53 | $217.48 | $218.68 | $218.68 | 135,771 |
2023-04-14 | $218.55 | $220.48 | $216.85 | $217.87 | $217.87 | 171,792 |
2023-04-13 | $217.10 | $218.85 | $213.62 | $218.67 | $218.67 | 246,770 |
2023-04-12 | $218.58 | $219.01 | $216.06 | $216.77 | $216.77 | 176,495 |
2023-04-11 | $215.09 | $218.22 | $215.06 | $216.86 | $216.86 | 178,883 |
2023-04-10 | $210.55 | $213.87 | $208.97 | $213.58 | $213.58 | 213,887 |
2023-04-06 | $211.39 | $211.53 | $208.77 | $210.02 | $210.02 | 236,338 |
2023-04-05 | $213.82 | $214.02 | $210.19 | $211.71 | $211.71 | 147,049 |
2023-04-04 | $219.77 | $220.00 | $213.79 | $214.65 | $214.65 | 169,660 |
2023-04-03 | $221.29 | $222.17 | $218.99 | $220.31 | $220.31 | 162,302 |
2023-03-31 | $220.04 | $222.69 | $219.66 | $222.26 | $222.26 | 253,454 |
2023-03-30 | $219.02 | $219.34 | $217.27 | $218.81 | $218.81 | 179,629 |
2023-03-29 | $216.18 | $217.45 | $215.63 | $217.02 | $217.02 | 173,310 |
2023-03-28 | $211.92 | $214.64 | $211.65 | $214.00 | $214.00 | 148,674 |
2023-03-27 | $212.13 | $213.27 | $209.38 | $212.37 | $212.37 | 249,800 |
2023-03-24 | $205.86 | $210.47 | $204.60 | $209.95 | $209.95 | 252,660 |
2023-03-23 | $208.27 | $210.87 | $205.87 | $207.14 | $207.14 | 166,341 |
2023-03-22 | $209.57 | $212.87 | $207.74 | $207.74 | $207.74 | 247,683 |
2023-03-21 | $209.34 | $211.08 | $207.23 | $208.79 | $208.79 | 197,812 |
2023-03-20 | $205.20 | $209.43 | $205.20 | $208.16 | $208.16 | 246,482 |
2023-03-17 | $205.19 | $205.19 | $202.74 | $204.02 | $204.02 | 505,577 |
2023-03-16 | $204.39 | $207.88 | $203.47 | $206.40 | $206.40 | 286,457 |
2023-03-15 | $209.25 | $209.25 | $202.57 | $206.39 | $206.39 | 276,731 |
2023-03-14 | $213.80 | $215.04 | $209.07 | $212.21 | $212.21 | 320,249 |
2023-03-13 | $211.29 | $212.91 | $210.10 | $210.72 | $210.72 | 276,019 |
2023-03-10 | $217.66 | $218.21 | $211.71 | $212.92 | $212.92 | 172,835 |
2023-03-09 | $221.34 | $223.26 | $218.10 | $218.18 | $218.18 | 217,935 |
2023-03-08 | $219.24 | $221.51 | $218.93 | $220.38 | $220.38 | 167,390 |
2023-03-07 | $220.81 | $221.63 | $219.31 | $219.61 | $219.61 | 230,942 |
2023-03-06 | $222.65 | $225.17 | $220.39 | $221.02 | $221.02 | 170,271 |
2023-03-03 | $221.72 | $223.35 | $219.86 | $222.99 | $222.99 | 213,590 |
2023-03-02 | $218.39 | $221.98 | $217.00 | $220.90 | $220.90 | 244,032 |
2023-03-01 | $218.44 | $219.89 | $217.81 | $219.46 | $219.46 | 199,900 |
2023-02-28 | $219.31 | $222.15 | $219.31 | $219.64 | $219.64 | 263,486 |
2023-02-27 | $222.11 | $224.10 | $218.75 | $220.14 | $220.14 | 277,863 |
2023-02-24 | $220.32 | $222.34 | $218.17 | $220.32 | $220.32 | 238,045 |
2023-02-23 | $222.23 | $224.25 | $220.00 | $222.61 | $222.61 | 334,427 |
2023-02-22 | $215.53 | $224.88 | $214.99 | $221.04 | $221.04 | 645,075 |
2023-02-21 | $237.11 | $237.11 | $210.37 | $211.91 | $211.91 | 964,015 |
2023-02-17 | $241.83 | $246.90 | $241.83 | $246.22 | $246.22 | 319,124 |
2023-02-16 | $243.13 | $244.84 | $242.20 | $242.48 | $241.84 | 156,171 |
2023-02-15 | $241.99 | $245.88 | $241.99 | $245.53 | $244.88 | 124,173 |
2023-02-14 | $243.78 | $244.12 | $240.15 | $242.77 | $242.13 | 120,823 |
2023-02-13 | $242.39 | $244.19 | $241.74 | $244.13 | $243.49 | 179,684 |
2023-02-10 | $241.21 | $242.26 | $240.04 | $241.53 | $241.53 | 119,494 |
2023-02-09 | $245.28 | $246.14 | $241.85 | $241.92 | $241.92 | 122,655 |
2023-02-08 | $243.90 | $246.15 | $242.82 | $243.40 | $243.40 | 144,646 |
2023-02-07 | $242.77 | $245.89 | $241.93 | $245.46 | $245.46 | 158,855 |
2023-02-06 | $246.43 | $248.43 | $243.71 | $243.98 | $243.98 | 155,627 |
2023-02-03 | $247.39 | $250.06 | $246.11 | $248.65 | $248.65 | 237,148 |
2023-02-02 | $247.23 | $251.26 | $247.06 | $250.99 | $250.99 | 270,420 |
2023-02-01 | $242.06 | $247.83 | $241.49 | $246.01 | $246.01 | 305,004 |
2023-01-31 | $237.15 | $245.10 | $236.01 | $243.30 | $243.30 | 2,191,652 |
2023-01-30 | $238.36 | $241.14 | $235.57 | $235.97 | $235.97 | 221,966 |
2023-01-27 | $234.65 | $240.89 | $233.46 | $239.58 | $239.58 | 278,675 |
2023-01-26 | $236.98 | $236.98 | $233.28 | $235.27 | $235.27 | 244,696 |
2023-01-25 | $241.39 | $241.39 | $233.66 | $235.02 | $235.02 | 356,831 |
2023-01-24 | $237.84 | $242.91 | $237.21 | $242.45 | $242.45 | 247,770 |
2023-01-23 | $234.15 | $238.61 | $233.00 | $238.10 | $238.10 | 274,162 |
2023-01-20 | $228.38 | $234.46 | $228.14 | $233.82 | $233.82 | 325,668 |
2023-01-19 | $237.67 | $237.67 | $227.82 | $228.37 | $228.37 | 267,638 |
2023-01-18 | $243.05 | $245.06 | $238.42 | $238.51 | $238.51 | 254,729 |
2023-01-17 | $244.20 | $246.61 | $241.87 | $242.05 | $242.05 | 228,039 |
2023-01-13 | $239.17 | $244.29 | $239.17 | $243.84 | $243.84 | 125,467 |
2023-01-12 | $244.01 | $244.61 | $242.07 | $242.15 | $242.15 | 143,939 |
2023-01-11 | $242.96 | $244.45 | $242.33 | $243.87 | $243.87 | 217,867 |
2023-01-10 | $240.36 | $242.11 | $238.81 | $241.45 | $241.45 | 162,889 |
2023-01-09 | $237.79 | $243.40 | $236.05 | $241.24 | $241.24 | 226,701 |
2023-01-06 | $232.04 | $237.00 | $232.04 | $235.77 | $235.77 | 163,968 |
2023-01-05 | $237.33 | $237.58 | $229.51 | $229.74 | $229.74 | 228,424 |
2023-01-04 | $239.86 | $240.41 | $235.77 | $237.75 | $237.75 | 299,239 |
2023-01-03 | $238.65 | $240.00 | $235.59 | $238.03 | $238.03 | 252,788 |
2022-12-30 | $239.48 | $239.48 | $236.00 | $237.72 | $237.72 | 114,649 |
2022-12-29 | $236.42 | $240.97 | $235.40 | $239.78 | $239.78 | 126,734 |
2022-12-28 | $238.59 | $239.98 | $235.01 | $235.12 | $235.12 | 151,707 |
2022-12-27 | $236.62 | $238.91 | $236.01 | $237.61 | $237.61 | 166,400 |
2022-12-23 | $235.90 | $237.24 | $233.83 | $236.32 | $236.32 | 149,545 |
2022-12-22 | $236.62 | $237.76 | $231.63 | $234.68 | $234.68 | 209,465 |
2022-12-21 | $234.76 | $238.20 | $231.67 | $238.20 | $238.20 | 245,756 |
2022-12-20 | $232.87 | $234.04 | $230.91 | $232.77 | $232.77 | 319,609 |
2022-12-19 | $235.46 | $237.72 | $232.85 | $233.40 | $233.40 | 264,716 |
2022-12-16 | $238.04 | $238.97 | $232.43 | $236.82 | $236.16 | 742,274 |
2022-12-15 | $239.91 | $245.36 | $234.04 | $241.84 | $241.17 | 616,648 |
2022-12-14 | $238.72 | $241.09 | $234.33 | $235.91 | $235.25 | 351,971 |
2022-12-13 | $244.95 | $244.95 | $236.24 | $238.37 | $237.71 | 281,120 |
2022-12-12 | $232.99 | $238.53 | $232.99 | $238.38 | $237.72 | 203,307 |
2022-12-09 | $234.30 | $234.76 | $232.67 | $232.90 | $232.90 | 141,237 |
2022-12-08 | $235.21 | $237.49 | $233.31 | $234.64 | $234.64 | 181,556 |
2022-12-07 | $233.59 | $235.54 | $232.42 | $235.14 | $235.14 | 201,590 |
2022-12-06 | $238.78 | $239.26 | $232.47 | $233.59 | $233.59 | 175,173 |
2022-12-05 | $240.42 | $241.71 | $236.99 | $238.34 | $238.34 | 213,006 |
2022-12-02 | $237.73 | $242.67 | $237.61 | $241.92 | $241.92 | 187,306 |
2022-12-01 | $238.12 | $240.61 | $237.40 | $240.01 | $240.01 | 191,364 |
2022-11-30 | $231.49 | $237.28 | $227.93 | $236.49 | $236.49 | 307,826 |
2022-11-29 | $231.01 | $232.15 | $229.46 | $230.80 | $230.80 | 169,574 |
2022-11-28 | $234.76 | $234.76 | $230.85 | $231.62 | $231.62 | 205,510 |
2022-11-25 | $235.28 | $236.11 | $234.58 | $236.08 | $236.08 | 79,790 |
2022-11-23 | $233.87 | $235.93 | $232.41 | $234.40 | $234.40 | 120,705 |
2022-11-22 | $232.86 | $233.76 | $231.38 | $233.59 | $233.59 | 213,004 |
2022-11-21 | $230.00 | $233.37 | $230.00 | $231.14 | $231.14 | 222,065 |
2022-11-18 | $231.72 | $232.62 | $229.22 | $231.01 | $231.01 | 377,079 |
2022-11-17 | $229.43 | $229.47 | $226.39 | $229.13 | $229.13 | 201,658 |
2022-11-16 | $235.31 | $236.20 | $231.39 | $232.00 | $232.00 | 279,237 |
2022-11-15 | $239.20 | $242.43 | $234.81 | $235.00 | $235.00 | 366,360 |
2022-11-14 | $236.65 | $240.55 | $234.61 | $237.40 | $237.40 | 235,412 |
2022-11-11 | $236.12 | $239.07 | $234.82 | $236.55 | $236.55 | 219,819 |
2022-11-10 | $230.25 | $235.53 | $230.25 | $235.18 | $235.18 | 269,207 |
2022-11-09 | $224.48 | $226.88 | $222.73 | $223.70 | $223.70 | 149,395 |
2022-11-08 | $223.17 | $228.42 | $222.43 | $225.35 | $225.35 | 208,206 |
2022-11-07 | $221.24 | $223.14 | $218.47 | $222.15 | $222.15 | 280,179 |
2022-11-04 | $221.38 | $222.39 | $218.44 | $220.05 | $220.05 | 425,033 |
2022-11-03 | $218.81 | $220.99 | $216.82 | $218.00 | $218.00 | 255,279 |
2022-11-02 | $224.62 | $228.47 | $220.84 | $221.35 | $221.35 | 225,014 |
2022-11-01 | $225.72 | $226.85 | $223.59 | $225.75 | $225.75 | 196,605 |
2022-10-31 | $224.55 | $226.81 | $223.32 | $225.00 | $225.00 | 360,463 |
2022-10-28 | $222.42 | $227.44 | $221.69 | $226.00 | $226.00 | 264,330 |
2022-10-27 | $222.22 | $225.08 | $220.50 | $221.06 | $221.06 | 221,337 |
2022-10-26 | $224.35 | $225.86 | $222.47 | $222.52 | $222.52 | 155,461 |
2022-10-25 | $218.52 | $223.67 | $218.11 | $223.46 | $223.46 | 161,163 |
2022-10-24 | $217.48 | $219.88 | $216.36 | $218.86 | $218.86 | 129,273 |
2022-10-21 | $212.69 | $217.09 | $211.44 | $216.53 | $216.53 | 200,193 |
2022-10-20 | $217.73 | $217.92 | $211.13 | $211.51 | $211.51 | 159,291 |
2022-10-19 | $217.32 | $218.63 | $214.91 | $216.76 | $216.76 | 122,785 |
2022-10-18 | $220.60 | $221.34 | $215.77 | $218.67 | $218.67 | 229,615 |
2022-10-17 | $214.01 | $216.37 | $214.01 | $215.80 | $215.80 | 196,080 |
2022-10-14 | $216.91 | $216.91 | $208.97 | $210.46 | $210.46 | 220,373 |
2022-10-13 | $206.56 | $216.05 | $205.20 | $215.03 | $215.03 | 280,821 |
2022-10-12 | $214.07 | $215.03 | $210.69 | $210.83 | $210.83 | 190,003 |
2022-10-11 | $213.87 | $216.51 | $212.90 | $214.51 | $214.51 | 217,745 |
2022-10-10 | $216.38 | $216.66 | $212.50 | $214.52 | $214.52 | 114,496 |
2022-10-07 | $219.97 | $219.97 | $214.30 | $215.72 | $215.72 | 166,678 |
2022-10-06 | $222.75 | $224.23 | $220.36 | $221.31 | $221.31 | 207,787 |
2022-10-05 | $222.15 | $224.56 | $221.92 | $223.23 | $223.23 | 179,022 |
2022-10-04 | $221.48 | $225.43 | $221.48 | $224.29 | $224.29 | 232,011 |
2022-10-03 | $214.10 | $220.38 | $213.57 | $218.60 | $218.60 | 211,912 |
2022-09-30 | $214.29 | $216.04 | $211.85 | $212.27 | $212.27 | 213,876 |
2022-09-29 | $213.81 | $213.98 | $211.05 | $213.76 | $213.76 | 176,665 |
2022-09-28 | $211.46 | $216.84 | $211.46 | $215.46 | $215.46 | 310,531 |
2022-09-27 | $214.00 | $215.67 | $208.21 | $209.97 | $209.97 | 253,335 |
2022-09-26 | $212.77 | $215.41 | $212.00 | $212.64 | $212.64 | 200,939 |
2022-09-23 | $214.25 | $214.28 | $210.37 | $213.00 | $213.00 | 182,181 |
2022-09-22 | $218.24 | $218.93 | $215.08 | $215.19 | $215.19 | 170,375 |
2022-09-21 | $223.16 | $225.39 | $218.91 | $218.91 | $218.91 | 144,331 |
2022-09-20 | $222.57 | $224.00 | $219.04 | $221.63 | $221.63 | 222,100 |
2022-09-19 | $218.78 | $224.27 | $218.35 | $224.03 | $224.03 | 185,890 |
2022-09-16 | $220.80 | $220.80 | $215.65 | $218.98 | $218.98 | 509,020 |
2022-09-15 | $225.77 | $227.04 | $222.18 | $223.02 | $223.02 | 224,688 |
2022-09-14 | $226.91 | $228.82 | $224.96 | $226.72 | $226.72 | 167,138 |
2022-09-13 | $230.60 | $231.26 | $226.67 | $227.35 | $227.35 | 188,865 |
2022-09-12 | $235.20 | $236.58 | $234.03 | $235.27 | $235.27 | 141,387 |
2022-09-09 | $233.26 | $234.96 | $232.92 | $234.28 | $234.28 | 178,107 |
2022-09-08 | $230.30 | $232.47 | $228.94 | $232.15 | $232.15 | 180,853 |
2022-09-07 | $227.15 | $232.50 | $226.76 | $232.31 | $232.31 | 192,443 |
2022-09-06 | $223.89 | $225.94 | $222.66 | $225.55 | $225.55 | 209,698 |
2022-09-02 | $228.28 | $228.92 | $222.84 | $223.74 | $223.74 | 171,242 |
2022-09-01 | $226.24 | $227.41 | $223.58 | $226.18 | $226.18 | 222,629 |
2022-08-31 | $228.69 | $229.29 | $226.17 | $227.17 | $227.17 | 327,308 |
2022-08-30 | $231.86 | $232.39 | $227.65 | $227.98 | $227.98 | 270,525 |
2022-08-29 | $231.47 | $233.16 | $230.16 | $231.69 | $231.69 | 196,538 |
2022-08-26 | $243.01 | $243.01 | $232.03 | $232.83 | $232.83 | 191,862 |
2022-08-25 | $240.14 | $242.37 | $238.25 | $242.27 | $242.27 | 135,347 |
2022-08-24 | $239.17 | $241.06 | $237.88 | $239.80 | $239.80 | 337,119 |
2022-08-23 | $236.00 | $240.57 | $232.93 | $239.17 | $239.17 | 491,995 |
2022-08-22 | $239.95 | $240.66 | $232.00 | $233.28 | $233.28 | 413,787 |
2022-08-19 | $245.13 | $245.82 | $243.38 | $244.30 | $243.62 | 191,020 |
2022-08-18 | $245.08 | $246.44 | $244.43 | $246.39 | $245.71 | 146,713 |
2022-08-17 | $243.28 | $246.05 | $242.75 | $244.81 | $244.13 | 133,868 |
2022-08-16 | $243.85 | $247.08 | $243.85 | $245.78 | $245.10 | 136,867 |
2022-08-15 | $242.51 | $245.77 | $240.28 | $245.12 | $244.44 | 226,244 |
2022-08-12 | $239.83 | $243.19 | $238.55 | $243.06 | $242.38 | 170,069 |
2022-08-11 | $238.57 | $240.91 | $237.97 | $238.50 | $237.84 | 242,091 |
2022-08-10 | $234.78 | $238.05 | $231.86 | $237.87 | $237.21 | 210,343 |
2022-08-09 | $232.04 | $232.04 | $228.97 | $230.23 | $229.59 | 120,234 |
2022-08-08 | $234.25 | $234.25 | $231.64 | $232.35 | $231.70 | 169,682 |
2022-08-05 | $229.00 | $231.65 | $228.24 | $231.55 | $230.91 | 122,200 |
2022-08-04 | $229.86 | $231.96 | $228.96 | $230.92 | $230.28 | 149,306 |
2022-08-03 | $228.60 | $231.04 | $226.24 | $230.20 | $229.56 | 188,890 |
2022-08-02 | $229.15 | $230.17 | $226.15 | $227.59 | $226.96 | 156,808 |
2022-08-01 | $229.32 | $231.04 | $227.97 | $230.50 | $229.86 | 141,675 |
2022-07-29 | $226.83 | $231.98 | $225.16 | $230.99 | $230.35 | 202,963 |
2022-07-28 | $222.40 | $226.25 | $221.56 | $225.91 | $225.28 | 170,905 |
2022-07-27 | $218.02 | $222.50 | $217.66 | $221.78 | $221.16 | 171,948 |
2022-07-26 | $216.63 | $217.93 | $214.99 | $217.32 | $216.72 | 209,022 |
2022-07-25 | $219.54 | $219.83 | $216.14 | $217.71 | $217.11 | 203,310 |
2022-07-22 | $220.20 | $221.83 | $218.90 | $219.67 | $219.06 | 177,800 |
2022-07-21 | $218.71 | $220.32 | $216.61 | $220.14 | $219.53 | 222,611 |
2022-07-20 | $214.94 | $216.87 | $213.63 | $216.61 | $216.01 | 160,511 |
2022-07-19 | $209.40 | $214.89 | $208.54 | $214.67 | $214.07 | 191,641 |
2022-07-18 | $207.87 | $210.00 | $206.38 | $207.01 | $206.43 | 261,017 |
2022-07-15 | $205.55 | $208.47 | $204.57 | $207.67 | $207.09 | 171,493 |
2022-07-14 | $202.07 | $203.07 | $199.32 | $202.67 | $202.11 | 193,039 |
2022-07-13 | $202.97 | $205.91 | $201.74 | $204.57 | $204.00 | 207,338 |
2022-07-12 | $207.67 | $208.97 | $204.03 | $205.25 | $204.68 | 174,150 |
2022-07-11 | $206.51 | $208.19 | $205.29 | $206.99 | $206.41 | 169,663 |
2022-07-08 | $210.44 | $210.44 | $204.98 | $207.43 | $206.85 | 183,784 |
2022-07-07 | $205.39 | $210.64 | $205.39 | $210.54 | $209.95 | 243,473 |
2022-07-06 | $201.69 | $205.71 | $199.71 | $204.16 | $203.59 | 199,330 |
2022-07-05 | $199.68 | $204.98 | $195.28 | $200.85 | $200.29 | 261,519 |
2022-07-01 | $201.54 | $209.90 | $200.04 | $202.64 | $202.08 | 294,379 |
2022-06-30 | $199.66 | $203.74 | $198.48 | $202.44 | $201.88 | 287,700 |
2022-06-29 | $203.67 | $203.67 | $200.09 | $201.93 | $201.37 | 227,407 |
2022-06-28 | $205.55 | $209.19 | $202.00 | $202.85 | $202.29 | 280,279 |
2022-06-27 | $205.00 | $206.01 | $203.26 | $204.35 | $203.78 | 205,396 |
2022-06-24 | $201.20 | $204.97 | $200.89 | $204.94 | $204.37 | 380,637 |
2022-06-23 | $198.87 | $199.37 | $197.27 | $199.20 | $198.65 | 179,931 |
2022-06-22 | $195.90 | $198.25 | $195.24 | $197.51 | $196.96 | 242,200 |
2022-06-21 | $197.27 | $199.22 | $194.89 | $197.99 | $197.44 | 242,799 |
2022-06-17 | $195.71 | $199.35 | $195.16 | $195.36 | $194.82 | 637,624 |
2022-06-16 | $199.85 | $200.40 | $195.09 | $196.46 | $195.91 | 348,315 |
2022-06-15 | $202.82 | $204.55 | $199.93 | $201.69 | $201.13 | 209,776 |
2022-06-14 | $202.46 | $203.66 | $199.56 | $200.82 | $200.26 | 158,155 |
2022-06-13 | $202.39 | $204.56 | $200.21 | $202.32 | $201.76 | 193,969 |
2022-06-10 | $210.80 | $211.81 | $207.35 | $207.64 | $207.06 | 153,772 |
2022-06-09 | $218.04 | $219.48 | $214.03 | $214.35 | $213.75 | 169,293 |
2022-06-08 | $220.22 | $222.20 | $218.92 | $219.16 | $218.55 | 139,092 |
2022-06-07 | $219.80 | $222.28 | $218.04 | $222.06 | $221.44 | 119,146 |
2022-06-06 | $222.65 | $223.14 | $220.48 | $221.26 | $220.65 | 117,767 |
2022-06-03 | $220.68 | $221.94 | $218.16 | $220.38 | $219.77 | 174,628 |
2022-06-02 | $216.66 | $222.40 | $213.95 | $222.19 | $221.57 | 165,484 |
2022-06-01 | $219.24 | $223.49 | $213.37 | $215.35 | $214.75 | 179,274 |
2022-05-31 | $218.07 | $220.01 | $215.00 | $217.88 | $217.27 | 474,016 |
2022-05-27 | $216.47 | $219.83 | $216.33 | $219.83 | $219.22 | 283,868 |
2022-05-26 | $215.00 | $217.33 | $214.53 | $215.48 | $214.88 | 233,375 |
2022-05-25 | $208.88 | $213.90 | $208.88 | $213.36 | $212.77 | 357,115 |
2022-05-24 | $214.77 | $217.89 | $208.08 | $210.86 | $210.27 | 329,207 |
2022-05-23 | $206.78 | $207.55 | $204.43 | $205.90 | $205.33 | 327,647 |
2022-05-20 | $207.73 | $207.73 | $201.51 | $205.24 | $204.16 | 323,407 |
2022-05-19 | $204.17 | $208.65 | $203.01 | $205.89 | $204.81 | 207,501 |
2022-05-18 | $213.44 | $215.07 | $205.37 | $205.82 | $204.74 | 228,714 |
2022-05-17 | $213.29 | $216.20 | $211.69 | $215.68 | $214.55 | 160,848 |
2022-05-16 | $210.96 | $211.42 | $207.35 | $210.68 | $209.58 | 176,258 |
2022-05-13 | $211.11 | $213.92 | $209.40 | $211.97 | $210.86 | 190,110 |
2022-05-12 | $207.46 | $211.09 | $206.80 | $209.83 | $208.73 | 294,910 |
2022-05-11 | $207.23 | $212.60 | $205.72 | $207.92 | $206.83 | 211,176 |
2022-05-10 | $211.43 | $211.82 | $204.86 | $208.44 | $207.35 | 261,143 |
2022-05-09 | $208.57 | $211.49 | $207.39 | $208.73 | $207.64 | 281,540 |
2022-05-06 | $211.90 | $213.64 | $206.84 | $209.82 | $208.72 | 210,760 |
2022-05-05 | $220.43 | $222.71 | $211.99 | $213.39 | $212.27 | 246,799 |
2022-05-04 | $216.31 | $227.13 | $215.33 | $222.46 | $221.29 | 288,460 |
2022-05-03 | $218.62 | $219.17 | $215.49 | $216.54 | $215.40 | 210,601 |
2022-05-02 | $216.06 | $220.03 | $213.66 | $217.55 | $216.41 | 213,458 |
2022-04-29 | $218.91 | $221.79 | $215.29 | $215.69 | $214.56 | 279,275 |
2022-04-28 | $217.33 | $220.79 | $215.81 | $220.64 | $219.48 | 207,979 |
2022-04-27 | $214.37 | $218.46 | $214.37 | $216.34 | $215.21 | 229,431 |
2022-04-26 | $220.57 | $220.69 | $214.28 | $214.37 | $213.25 | 179,278 |
2022-04-25 | $220.38 | $221.36 | $215.49 | $220.82 | $219.66 | 181,469 |
2022-04-22 | $223.03 | $226.22 | $219.89 | $220.38 | $219.22 | 140,332 |
2022-04-21 | $227.82 | $229.70 | $223.34 | $224.13 | $222.95 | 153,745 |
2022-04-20 | $224.35 | $227.67 | $223.86 | $226.52 | $225.33 | 188,819 |
2022-04-19 | $216.85 | $223.41 | $216.85 | $223.14 | $221.97 | 139,755 |
2022-04-18 | $214.39 | $216.88 | $213.66 | $216.71 | $215.57 | 155,384 |
2022-04-14 | $219.52 | $220.83 | $214.46 | $214.74 | $213.61 | 151,691 |
2022-04-13 | $217.21 | $220.24 | $217.21 | $218.89 | $217.74 | 225,591 |
2022-04-12 | $223.49 | $225.19 | $216.86 | $217.65 | $216.51 | 212,729 |
2022-04-11 | $223.38 | $225.11 | $221.47 | $221.93 | $220.77 | 213,332 |
2022-04-08 | $224.45 | $227.09 | $223.18 | $224.42 | $223.24 | 146,048 |
2022-04-07 | $222.37 | $226.07 | $221.57 | $224.69 | $223.51 | 158,399 |
2022-04-06 | $221.08 | $223.97 | $220.04 | $223.70 | $222.53 | 194,468 |
2022-04-05 | $225.89 | $228.18 | $222.72 | $223.04 | $221.87 | 119,623 |
2022-04-04 | $226.55 | $228.75 | $226.16 | $227.18 | $225.99 | 192,408 |
2022-04-01 | $228.71 | $228.84 | $225.39 | $227.93 | $226.74 | 210,062 |
2022-03-31 | $229.41 | $230.81 | $226.91 | $227.08 | $225.89 | 252,176 |
2022-03-30 | $232.22 | $232.57 | $229.02 | $229.91 | $228.70 | 118,344 |
2022-03-29 | $230.95 | $234.77 | $227.67 | $232.62 | $231.40 | 172,346 |
2022-03-28 | $227.22 | $228.68 | $226.49 | $228.55 | $227.35 | 201,436 |
2022-03-25 | $228.37 | $228.63 | $225.73 | $227.40 | $226.21 | 158,695 |
2022-03-24 | $229.50 | $230.48 | $225.25 | $227.09 | $225.90 | 141,917 |
2022-03-23 | $229.39 | $229.45 | $226.70 | $228.95 | $227.75 | 248,090 |
2022-03-22 | $230.38 | $231.94 | $228.74 | $230.38 | $229.17 | 179,093 |
2022-03-21 | $229.90 | $231.27 | $227.55 | $229.48 | $228.28 | 211,207 |
2022-03-18 | $226.67 | $231.48 | $224.88 | $230.97 | $229.76 | 415,463 |
2022-03-17 | $221.24 | $227.45 | $220.60 | $226.56 | $225.37 | 221,815 |
2022-03-16 | $221.46 | $225.07 | $219.21 | $222.86 | $221.69 | 189,706 |
2022-03-15 | $217.23 | $219.87 | $215.84 | $219.14 | $217.99 | 152,478 |
2022-03-14 | $216.80 | $218.65 | $213.61 | $214.56 | $213.44 | 192,662 |
2022-03-11 | $217.34 | $219.17 | $215.04 | $215.05 | $213.92 | 191,222 |
2022-03-10 | $217.98 | $219.44 | $214.75 | $215.06 | $213.93 | 276,316 |
2022-03-09 | $221.20 | $226.68 | $220.79 | $222.45 | $221.28 | 229,049 |
2022-03-08 | $218.96 | $222.05 | $215.07 | $215.26 | $214.13 | 300,344 |
2022-03-07 | $226.01 | $226.01 | $217.20 | $217.64 | $216.50 | 283,274 |
2022-03-04 | $226.86 | $227.88 | $224.76 | $226.45 | $225.26 | 290,092 |
2022-03-03 | $228.97 | $230.96 | $226.48 | $228.86 | $227.66 | 222,804 |
2022-03-02 | $223.87 | $229.65 | $223.87 | $227.07 | $225.88 | 262,324 |
2022-03-01 | $225.99 | $227.51 | $220.18 | $223.24 | $222.07 | 300,326 |
2022-02-28 | $224.86 | $227.36 | $223.65 | $226.49 | $225.30 | 263,652 |
2022-02-25 | $222.48 | $227.67 | $221.16 | $227.49 | $226.30 | 280,500 |
2022-02-24 | $217.76 | $221.98 | $215.43 | $221.66 | $220.50 | 384,082 |
2022-02-23 | $216.65 | $229.09 | $216.65 | $221.55 | $220.39 | 491,319 |
2022-02-22 | $228.20 | $230.98 | $224.94 | $227.38 | $226.19 | 369,411 |
2022-02-18 | $229.07 | $230.55 | $228.01 | $229.51 | $228.31 | 310,367 |
2022-02-17 | $232.94 | $233.84 | $228.77 | $228.88 | $227.18 | 252,968 |
2022-02-16 | $228.69 | $235.43 | $228.69 | $235.14 | $233.39 | 478,120 |
2022-02-15 | $225.46 | $232.01 | $224.88 | $229.93 | $228.22 | 694,066 |
2022-02-14 | $218.64 | $222.21 | $217.09 | $222.11 | $220.46 | 12,875,465 |
2022-02-11 | $228.98 | $228.98 | $214.91 | $217.71 | $216.09 | 1,432,735 |
2022-02-10 | $233.41 | $236.90 | $229.47 | $231.00 | $229.28 | 210,248 |
2022-02-09 | $235.49 | $236.68 | $234.42 | $236.27 | $234.51 | 107,413 |
2022-02-08 | $229.82 | $233.64 | $228.80 | $232.94 | $231.21 | 231,247 |
2022-02-07 | $230.57 | $232.40 | $228.18 | $229.49 | $227.78 | 119,448 |
2022-02-04 | $231.04 | $232.83 | $227.09 | $230.69 | $228.97 | 120,296 |
2022-02-03 | $235.00 | $237.62 | $231.10 | $231.94 | $230.21 | 116,776 |
2022-02-02 | $235.00 | $237.32 | $233.98 | $236.49 | $234.73 | 210,715 |
2022-02-01 | $232.40 | $234.73 | $230.74 | $234.42 | $232.67 | 170,422 |
2022-01-31 | $227.39 | $233.52 | $223.94 | $232.54 | $230.81 | 288,680 |
2022-01-28 | $223.93 | $227.95 | $221.45 | $227.77 | $226.07 | 222,697 |
2022-01-27 | $227.71 | $230.20 | $222.72 | $223.88 | $222.21 | 145,287 |
2022-01-26 | $230.91 | $234.93 | $225.03 | $225.90 | $224.22 | 155,151 |
2022-01-25 | $231.11 | $231.72 | $225.41 | $228.33 | $226.63 | 282,173 |
2022-01-24 | $228.25 | $234.71 | $224.50 | $234.63 | $232.88 | 203,314 |
2022-01-21 | $232.65 | $240.05 | $231.00 | $231.44 | $229.72 | 161,967 |
2022-01-20 | $237.50 | $239.52 | $232.95 | $233.21 | $231.47 | 210,236 |
2022-01-19 | $235.46 | $238.75 | $233.31 | $236.94 | $235.18 | 182,907 |
2022-01-18 | $234.16 | $238.15 | $233.51 | $234.32 | $232.57 | 125,535 |
2022-01-14 | $238.31 | $238.70 | $234.34 | $238.41 | $236.63 | 139,824 |
2022-01-13 | $242.76 | $245.51 | $238.19 | $239.00 | $237.22 | 139,574 |
2022-01-12 | $240.53 | $243.27 | $240.52 | $242.55 | $240.74 | 176,376 |
2022-01-11 | $238.17 | $240.31 | $235.06 | $240.13 | $238.34 | 173,402 |
2022-01-10 | $237.60 | $238.46 | $233.11 | $238.33 | $236.55 | 195,001 |
2022-01-07 | $240.42 | $241.43 | $237.44 | $238.09 | $236.32 | 220,644 |
2022-01-06 | $242.42 | $244.75 | $240.25 | $240.42 | $238.63 | 223,113 |
2022-01-05 | $250.69 | $250.69 | $242.67 | $242.92 | $241.11 | 188,451 |
2022-01-04 | $251.84 | $253.22 | $249.55 | $250.14 | $248.28 | 196,175 |
2022-01-03 | $255.10 | $256.14 | $248.59 | $251.03 | $249.16 | 175,537 |
2021-12-31 | $254.12 | $257.22 | $254.12 | $255.27 | $253.37 | 97,377 |
2021-12-30 | $256.81 | $258.36 | $254.50 | $254.76 | $252.86 | 91,055 |
2021-12-29 | $257.11 | $258.77 | $253.58 | $256.81 | $254.90 | 108,921 |
2021-12-28 | $257.24 | $258.68 | $255.83 | $256.59 | $254.68 | 100,488 |
2021-12-27 | $253.62 | $257.63 | $253.11 | $256.62 | $254.71 | 112,371 |
2021-12-23 | $251.29 | $255.28 | $251.29 | $253.66 | $251.77 | 136,137 |
2021-12-22 | $249.83 | $253.55 | $248.51 | $249.87 | $248.01 | 265,191 |
2021-12-21 | $247.99 | $251.58 | $245.84 | $250.86 | $248.99 | 209,498 |
2021-12-20 | $245.32 | $248.42 | $241.06 | $245.54 | $243.71 | 217,557 |
2021-12-17 | $248.36 | $257.29 | $246.05 | $248.43 | $246.07 | 604,493 |
2021-12-16 | $262.00 | $263.50 | $247.03 | $248.85 | $246.48 | 471,108 |
2021-12-15 | $265.11 | $269.17 | $264.14 | $269.12 | $266.56 | 301,763 |
2021-12-14 | $266.88 | $269.93 | $261.54 | $264.56 | $262.05 | 288,207 |
2021-12-13 | $271.49 | $271.90 | $266.85 | $267.91 | $265.36 | 227,726 |
2021-12-10 | $266.79 | $271.19 | $266.79 | $270.67 | $268.10 | 145,027 |
2021-12-09 | $267.30 | $268.00 | $263.94 | $266.23 | $263.70 | 183,299 |
2021-12-08 | $265.94 | $267.90 | $264.37 | $266.74 | $264.20 | 263,642 |
2021-12-07 | $267.66 | $269.75 | $264.73 | $264.85 | $262.33 | 197,299 |
2021-12-06 | $261.50 | $264.93 | $261.50 | $264.11 | $261.60 | 255,327 |
2021-12-03 | $263.03 | $263.03 | $258.60 | $260.10 | $257.63 | 150,387 |
2021-12-02 | $251.46 | $262.14 | $251.38 | $261.73 | $259.24 | 179,996 |
2021-12-01 | $256.11 | $264.26 | $251.36 | $251.60 | $249.21 | 176,396 |
2021-11-30 | $263.63 | $263.70 | $253.67 | $254.19 | $251.77 | 251,993 |
2021-11-29 | $261.47 | $263.03 | $259.35 | $262.15 | $259.66 | 142,885 |
2021-11-26 | $264.47 | $266.79 | $257.28 | $258.22 | $255.77 | 89,523 |
2021-11-24 | $267.40 | $269.02 | $264.19 | $269.02 | $266.46 | 73,413 |
2021-11-23 | $267.74 | $270.00 | $265.66 | $267.99 | $265.44 | 82,860 |
2021-11-22 | $268.45 | $270.55 | $266.39 | $267.51 | $264.97 | 113,059 |
2021-11-19 | $268.80 | $268.84 | $266.50 | $266.96 | $264.42 | 99,685 |
2021-11-18 | $269.75 | $272.28 | $268.12 | $268.53 | $265.98 | 65,917 |
2021-11-17 | $268.51 | $269.47 | $265.13 | $269.33 | $266.77 | 89,625 |
2021-11-16 | $266.30 | $268.80 | $263.18 | $267.80 | $265.25 | 169,460 |
2021-11-15 | $267.00 | $267.00 | $263.99 | $265.52 | $263.00 | 96,396 |
2021-11-12 | $265.12 | $267.80 | $263.49 | $267.45 | $264.91 | 113,286 |
2021-11-11 | $263.97 | $265.91 | $262.01 | $264.99 | $262.47 | 95,162 |
2021-11-10 | $262.07 | $264.72 | $260.79 | $263.77 | $261.26 | 91,745 |
2021-11-09 | $261.61 | $263.51 | $248.81 | $262.95 | $260.45 | 92,674 |
2021-11-08 | $262.48 | $265.47 | $260.06 | $262.08 | $259.59 | 120,471 |
2021-11-05 | $264.25 | $269.87 | $260.01 | $261.28 | $258.80 | 142,735 |
2021-11-04 | $259.94 | $264.24 | $259.94 | $262.72 | $260.22 | 123,262 |
2021-11-03 | $259.86 | $264.74 | $257.14 | $259.71 | $257.24 | 115,114 |
2021-11-02 | $259.88 | $262.48 | $256.51 | $259.47 | $257.00 | 163,660 |
2021-11-01 | $254.90 | $259.53 | $253.57 | $258.74 | $256.28 | 183,153 |
2021-10-29 | $250.54 | $254.71 | $250.54 | $254.21 | $251.79 | 203,354 |
2021-10-28 | $249.89 | $252.96 | $249.00 | $251.05 | $248.66 | 102,808 |
2021-10-27 | $251.36 | $252.46 | $249.03 | $249.23 | $246.86 | 93,392 |
2021-10-26 | $256.13 | $256.13 | $251.16 | $251.17 | $248.78 | 132,684 |
2021-10-25 | $254.65 | $257.83 | $245.19 | $256.13 | $253.70 | 156,038 |
2021-10-22 | $251.47 | $255.98 | $251.35 | $254.03 | $251.62 | 205,687 |
2021-10-21 | $245.48 | $251.36 | $244.66 | $251.33 | $248.94 | 160,099 |
2021-10-20 | $247.07 | $249.80 | $245.98 | $246.16 | $243.82 | 102,080 |
2021-10-19 | $246.03 | $247.90 | $244.10 | $247.89 | $245.53 | 96,329 |
2021-10-18 | $243.81 | $245.85 | $243.81 | $244.48 | $242.16 | 108,504 |
2021-10-15 | $244.41 | $247.38 | $243.89 | $244.72 | $242.39 | 138,137 |
2021-10-14 | $240.58 | $244.13 | $240.36 | $243.70 | $241.38 | 145,723 |
2021-10-13 | $237.23 | $238.82 | $235.30 | $238.51 | $236.24 | 168,702 |
2021-10-12 | $238.75 | $239.53 | $236.62 | $236.96 | $234.71 | 91,984 |
2021-10-11 | $237.33 | $240.41 | $237.33 | $237.93 | $235.67 | 232,423 |
2021-10-08 | $241.02 | $241.03 | $236.11 | $237.98 | $235.72 | 198,697 |
2021-10-07 | $240.27 | $242.83 | $239.59 | $241.05 | $238.76 | 156,466 |
2021-10-06 | $239.05 | $239.99 | $234.09 | $238.52 | $236.25 | 135,271 |
2021-10-05 | $240.77 | $242.99 | $239.34 | $241.40 | $239.11 | 214,675 |
2021-10-04 | $240.50 | $243.41 | $239.28 | $240.59 | $238.30 | 230,179 |
2021-10-01 | $239.11 | $241.64 | $235.27 | $239.50 | $237.22 | 140,721 |
2021-09-30 | $244.06 | $244.89 | $237.98 | $238.15 | $235.89 | 213,100 |
2021-09-29 | $242.77 | $244.21 | $241.81 | $242.91 | $240.60 | 140,366 |
2021-09-28 | $244.08 | $245.45 | $240.70 | $241.94 | $239.64 | 132,680 |
2021-09-27 | $243.72 | $245.71 | $243.10 | $244.81 | $242.48 | 153,780 |
2021-09-24 | $244.06 | $245.19 | $243.33 | $243.89 | $241.57 | 99,850 |
2021-09-23 | $242.04 | $245.22 | $242.04 | $244.53 | $242.21 | 115,293 |
2021-09-22 | $242.42 | $243.42 | $241.46 | $241.57 | $239.27 | 142,080 |
2021-09-21 | $241.36 | $241.36 | $238.30 | $240.72 | $238.43 | 181,420 |
2021-09-20 | $238.64 | $241.96 | $237.80 | $240.73 | $238.44 | 155,323 |
2021-09-17 | $242.84 | $243.21 | $239.34 | $241.84 | $239.54 | 511,737 |
2021-09-16 | $244.32 | $244.76 | $241.89 | $243.38 | $241.07 | 144,279 |
2021-09-15 | $242.12 | $244.93 | $241.45 | $243.68 | $241.36 | 189,147 |
2021-09-14 | $240.78 | $243.21 | $239.41 | $242.05 | $239.75 | 213,001 |
2021-09-13 | $242.89 | $243.98 | $239.12 | $240.09 | $237.81 | 148,739 |
2021-09-10 | $244.16 | $245.40 | $240.80 | $241.09 | $238.80 | 146,190 |
2021-09-09 | $244.88 | $245.91 | $241.57 | $243.11 | $240.80 | 174,830 |
2021-09-08 | $243.25 | $245.43 | $242.88 | $244.93 | $242.60 | 214,742 |
2021-09-07 | $241.67 | $245.02 | $239.46 | $243.27 | $240.96 | 257,278 |
2021-09-03 | $241.87 | $244.63 | $240.65 | $241.45 | $239.15 | 209,672 |
2021-09-02 | $241.61 | $245.61 | $240.81 | $242.59 | $240.28 | 285,131 |
2021-09-01 | $239.67 | $242.53 | $235.60 | $240.94 | $238.65 | 265,684 |
2021-08-31 | $241.95 | $243.85 | $236.60 | $238.60 | $236.33 | 413,348 |
2021-08-30 | $233.27 | $239.32 | $233.05 | $238.82 | $236.55 | 335,655 |
2021-08-27 | $233.48 | $235.78 | $232.64 | $233.54 | $231.32 | 159,324 |
2021-08-26 | $233.01 | $234.99 | $231.65 | $232.50 | $230.29 | 131,067 |
2021-08-25 | $234.20 | $235.04 | $232.29 | $233.53 | $231.31 | 163,614 |
2021-08-24 | $230.89 | $234.47 | $230.89 | $233.36 | $231.14 | 138,774 |
2021-08-23 | $231.07 | $232.66 | $230.07 | $231.02 | $228.82 | 139,947 |
2021-08-20 | $226.64 | $230.58 | $225.63 | $230.26 | $227.57 | 125,913 |
2021-08-19 | $225.95 | $228.50 | $225.77 | $226.14 | $223.50 | 112,146 |
2021-08-18 | $228.15 | $229.70 | $226.65 | $227.07 | $224.42 | 82,853 |
2021-08-17 | $227.84 | $229.16 | $226.13 | $228.88 | $226.21 | 101,555 |
2021-08-16 | $227.94 | $229.81 | $225.79 | $229.55 | $226.87 | 95,691 |
2021-08-13 | $226.95 | $229.12 | $225.70 | $228.59 | $225.92 | 159,494 |
2021-08-12 | $223.84 | $227.43 | $222.07 | $226.56 | $223.91 | 148,170 |
2021-08-11 | $223.21 | $224.58 | $222.15 | $223.37 | $220.76 | 112,856 |
2021-08-10 | $223.08 | $224.38 | $221.00 | $221.63 | $219.04 | 159,215 |
2021-08-09 | $224.18 | $224.18 | $220.74 | $222.15 | $219.55 | 129,780 |
2021-08-06 | $225.82 | $227.35 | $224.30 | $224.92 | $222.29 | 84,907 |
2021-08-05 | $226.78 | $227.50 | $224.60 | $225.50 | $222.86 | 136,721 |
2021-08-04 | $227.90 | $228.70 | $226.32 | $226.51 | $223.86 | 106,489 |
2021-08-03 | $227.60 | $229.28 | $226.75 | $228.16 | $225.49 | 137,246 |
2021-08-02 | $227.05 | $229.80 | $226.48 | $227.04 | $224.39 | 128,504 |
2021-07-30 | $223.98 | $226.85 | $223.98 | $226.13 | $223.49 | 213,631 |
2021-07-29 | $223.90 | $227.00 | $223.17 | $225.04 | $222.41 | 106,316 |
2021-07-28 | $221.78 | $223.92 | $220.40 | $222.70 | $220.10 | 94,091 |
2021-07-27 | $224.30 | $224.30 | $221.00 | $221.40 | $218.81 | 117,972 |
2021-07-26 | $224.99 | $225.00 | $222.52 | $224.30 | $221.68 | 145,140 |
2021-07-23 | $223.85 | $225.00 | $222.23 | $224.99 | $222.36 | 75,091 |
2021-07-22 | $224.32 | $224.97 | $221.93 | $222.68 | $220.08 | 106,476 |
2021-07-21 | $224.99 | $226.76 | $223.69 | $224.52 | $221.90 | 113,371 |
2021-07-20 | $219.26 | $225.44 | $219.26 | $223.92 | $221.30 | 229,301 |
2021-07-19 | $219.33 | $219.98 | $216.81 | $218.50 | $215.95 | 135,211 |
2021-07-16 | $223.15 | $224.16 | $221.71 | $221.87 | $219.28 | 175,827 |
2021-07-15 | $219.99 | $223.37 | $219.99 | $222.25 | $219.65 | 128,689 |
2021-07-14 | $220.43 | $222.95 | $219.96 | $220.81 | $218.23 | 162,306 |
2021-07-13 | $220.58 | $221.88 | $219.80 | $219.99 | $217.42 | 134,858 |
2021-07-12 | $220.51 | $222.03 | $219.40 | $221.29 | $218.70 | 160,764 |
2021-07-09 | $218.35 | $221.49 | $217.38 | $221.30 | $218.71 | 189,314 |
2021-07-08 | $217.83 | $219.32 | $215.22 | $216.38 | $213.85 | 319,621 |
2021-07-07 | $217.62 | $221.50 | $215.49 | $221.07 | $218.49 | 297,029 |
2021-07-06 | $221.42 | $221.42 | $217.54 | $218.13 | $215.58 | 226,446 |
2021-07-02 | $218.69 | $220.68 | $217.59 | $220.20 | $217.63 | 120,690 |
2021-07-01 | $219.89 | $221.65 | $218.14 | $218.41 | $215.86 | 215,899 |
2021-06-30 | $219.60 | $220.47 | $218.74 | $219.51 | $216.94 | 205,398 |
2021-06-29 | $219.39 | $221.53 | $218.74 | $219.60 | $217.03 | 197,053 |
2021-06-28 | $221.63 | $222.34 | $218.01 | $218.69 | $216.13 | 243,603 |
2021-06-25 | $218.99 | $223.12 | $218.19 | $220.67 | $218.09 | 1,381,457 |
2021-06-24 | $218.85 | $220.16 | $217.47 | $218.10 | $215.55 | 333,588 |
2021-06-23 | $218.90 | $220.40 | $217.56 | $217.90 | $215.35 | 150,936 |
2021-06-22 | $219.29 | $220.12 | $218.03 | $219.02 | $216.46 | 126,231 |
2021-06-21 | $217.31 | $220.68 | $216.34 | $219.56 | $216.99 | 151,187 |
2021-06-18 | $214.78 | $217.10 | $212.52 | $215.26 | $212.74 | 417,719 |
2021-06-17 | $219.75 | $219.75 | $216.39 | $217.77 | $215.22 | 145,816 |
2021-06-16 | $223.02 | $223.30 | $219.05 | $219.43 | $216.87 | 184,626 |
2021-06-15 | $222.42 | $223.61 | $220.32 | $223.02 | $220.41 | 122,483 |
2021-06-14 | $221.85 | $222.91 | $220.94 | $221.29 | $218.70 | 161,760 |
2021-06-11 | $223.72 | $223.86 | $221.11 | $222.40 | $219.80 | 125,269 |
2021-06-10 | $224.32 | $224.32 | $221.64 | $223.17 | $220.56 | 143,500 |
2021-06-09 | $222.13 | $222.51 | $220.74 | $222.10 | $219.50 | 202,881 |
2021-06-08 | $222.00 | $223.78 | $221.01 | $222.32 | $219.72 | 159,218 |
2021-06-07 | $224.37 | $224.71 | $221.65 | $222.56 | $219.96 | 279,206 |
2021-06-04 | $221.88 | $224.88 | $220.27 | $224.16 | $221.54 | 197,461 |
2021-06-03 | $220.73 | $222.79 | $219.35 | $220.51 | $217.93 | 243,967 |
2021-06-02 | $222.75 | $223.66 | $218.29 | $221.53 | $218.94 | 165,959 |
2021-06-01 | $223.54 | $224.84 | $221.18 | $221.67 | $219.08 | 188,864 |
2021-05-28 | $223.29 | $223.29 | $218.85 | $221.69 | $219.10 | 221,400 |
2021-05-27 | $215.33 | $223.49 | $214.35 | $223.43 | $220.82 | 624,166 |
2021-05-26 | $216.29 | $217.24 | $211.68 | $215.80 | $213.28 | 479,001 |
2021-05-25 | $219.00 | $220.48 | $213.00 | $216.83 | $214.30 | 567,279 |
2021-05-24 | $201.81 | $203.84 | $200.09 | $202.47 | $200.10 | 274,932 |
2021-05-21 | $200.26 | $202.76 | $199.51 | $201.83 | $199.09 | 369,654 |
2021-05-20 | $198.98 | $200.78 | $198.28 | $199.45 | $196.74 | 218,091 |
2021-05-19 | $199.23 | $199.45 | $197.20 | $198.98 | $196.28 | 122,009 |
2021-05-18 | $203.18 | $204.31 | $200.54 | $200.69 | $197.96 | 132,514 |
2021-05-17 | $205.97 | $206.98 | $201.95 | $203.99 | $201.22 | 112,463 |
2021-05-14 | $206.23 | $207.50 | $204.71 | $205.87 | $203.07 | 134,107 |
2021-05-13 | $200.61 | $206.88 | $200.61 | $205.43 | $202.64 | 215,187 |
2021-05-12 | $208.02 | $208.02 | $199.85 | $200.03 | $197.31 | 145,819 |
2021-05-11 | $207.22 | $208.73 | $205.51 | $207.42 | $204.60 | 173,265 |
2021-05-10 | $209.67 | $211.68 | $208.14 | $208.68 | $205.84 | 107,999 |
2021-05-07 | $206.60 | $210.68 | $206.60 | $208.83 | $205.99 | 125,927 |
2021-05-06 | $209.51 | $210.52 | $207.87 | $208.58 | $205.75 | 260,373 |
2021-05-05 | $211.56 | $211.97 | $207.51 | $208.50 | $205.67 | 188,234 |
2021-05-04 | $208.73 | $212.02 | $208.05 | $211.30 | $208.43 | 156,585 |
2021-05-03 | $212.73 | $213.37 | $208.15 | $208.61 | $205.78 | 216,729 |
2021-04-30 | $213.85 | $213.85 | $210.24 | $211.41 | $208.54 | 209,172 |
2021-04-29 | $213.31 | $223.37 | $212.86 | $214.90 | $211.98 | 279,073 |
2021-04-28 | $213.91 | $215.00 | $212.85 | $213.61 | $210.71 | 88,525 |
2021-04-27 | $214.00 | $214.92 | $212.40 | $214.10 | $211.19 | 138,085 |
2021-04-26 | $214.98 | $217.95 | $213.47 | $213.63 | $210.73 | 318,963 |
2021-04-23 | $212.22 | $215.00 | $211.12 | $213.93 | $211.02 | 217,301 |
2021-04-22 | $208.99 | $213.14 | $208.70 | $210.79 | $207.93 | 173,300 |
2021-04-21 | $207.20 | $210.80 | $206.37 | $209.52 | $206.67 | 169,531 |
2021-04-20 | $206.12 | $208.04 | $204.75 | $206.20 | $203.40 | 143,754 |
2021-04-19 | $205.87 | $207.12 | $205.01 | $205.93 | $203.13 | 151,339 |
2021-04-16 | $205.90 | $206.97 | $204.90 | $206.22 | $203.42 | 127,310 |
2021-04-15 | $203.70 | $205.29 | $201.50 | $204.59 | $201.81 | 128,973 |
2021-04-14 | $201.17 | $203.97 | $201.17 | $203.47 | $200.71 | 123,629 |
2021-04-13 | $203.48 | $203.82 | $201.14 | $201.91 | $199.17 | 112,900 |
2021-04-12 | $203.14 | $204.56 | $202.92 | $203.58 | $200.81 | 93,726 |
2021-04-09 | $201.26 | $204.04 | $200.14 | $203.12 | $200.36 | 107,065 |
2021-04-08 | $201.98 | $203.89 | $198.56 | $201.03 | $198.30 | 174,964 |
2021-04-07 | $203.79 | $203.79 | $199.76 | $201.67 | $198.93 | 151,374 |
2021-04-06 | $202.57 | $204.49 | $200.23 | $202.99 | $200.23 | 200,253 |
2021-04-05 | $203.06 | $204.80 | $201.93 | $202.52 | $199.77 | 140,658 |
2021-04-01 | $199.54 | $203.61 | $198.07 | $202.38 | $199.63 | 162,404 |
2021-03-31 | $202.83 | $204.56 | $198.30 | $198.68 | $195.98 | 259,639 |
2021-03-30 | $203.54 | $204.03 | $201.17 | $204.03 | $201.26 | 176,261 |
2021-03-29 | $202.69 | $207.62 | $202.10 | $202.96 | $200.20 | 276,964 |
2021-03-26 | $202.16 | $203.96 | $198.96 | $203.59 | $200.82 | 221,828 |
2021-03-25 | $199.52 | $202.05 | $197.32 | $201.32 | $198.58 | 158,396 |
2021-03-24 | $199.63 | $202.29 | $199.03 | $199.71 | $197.00 | 225,644 |
2021-03-23 | $200.24 | $200.95 | $197.01 | $198.13 | $195.44 | 201,734 |
2021-03-22 | $201.75 | $203.13 | $197.70 | $201.71 | $198.97 | 257,862 |
2021-03-19 | $204.63 | $205.37 | $201.15 | $202.16 | $199.41 | 567,867 |
2021-03-18 | $205.76 | $207.92 | $203.91 | $205.24 | $202.45 | 160,888 |
2021-03-17 | $204.71 | $208.74 | $202.82 | $205.73 | $202.93 | 187,837 |
2021-03-16 | $207.00 | $207.00 | $202.60 | $206.15 | $203.35 | 247,094 |
2021-03-15 | $202.18 | $208.21 | $200.32 | $207.24 | $204.42 | 230,267 |
2021-03-12 | $200.93 | $202.98 | $199.45 | $201.71 | $198.97 | 195,869 |
2021-03-11 | $201.22 | $202.70 | $200.02 | $200.87 | $198.14 | 148,559 |
2021-03-10 | $198.36 | $202.11 | $197.02 | $201.72 | $198.98 | 213,063 |
2021-03-09 | $197.39 | $198.30 | $195.94 | $197.20 | $194.52 | 391,042 |
2021-03-08 | $196.47 | $200.31 | $195.00 | $196.53 | $193.86 | 222,261 |
2021-03-05 | $193.65 | $196.49 | $190.43 | $196.00 | $193.34 | 198,974 |
2021-03-04 | $194.19 | $196.05 | $189.74 | $191.47 | $188.87 | 333,432 |
2021-03-03 | $192.76 | $197.64 | $191.86 | $194.60 | $191.96 | 231,625 |
2021-03-02 | $193.89 | $195.44 | $190.27 | $192.96 | $190.34 | 225,242 |
2021-03-01 | $195.05 | $196.59 | $193.25 | $193.78 | $191.15 | 264,712 |
2021-02-26 | $194.09 | $196.37 | $191.68 | $192.41 | $189.80 | 385,018 |
2021-02-25 | $196.31 | $196.31 | $191.62 | $193.20 | $190.57 | 293,488 |
2021-02-24 | $188.10 | $197.18 | $187.62 | $196.74 | $194.07 | 440,289 |
2021-02-23 | $187.75 | $191.00 | $185.30 | $187.82 | $185.27 | 587,713 |
2021-02-22 | $186.19 | $187.58 | $183.53 | $184.38 | $181.87 | 413,489 |
2021-02-19 | $187.09 | $190.44 | $186.97 | $187.88 | $184.94 | 327,205 |
2021-02-18 | $183.32 | $186.77 | $182.52 | $185.67 | $182.76 | 168,048 |
2021-02-17 | $185.46 | $186.75 | $183.34 | $183.76 | $180.88 | 136,860 |
2021-02-16 | $189.81 | $189.91 | $185.84 | $186.24 | $183.32 | 223,391 |
2021-02-12 | $188.43 | $188.98 | $187.31 | $188.27 | $185.32 | 122,983 |
2021-02-11 | $189.62 | $191.50 | $187.01 | $189.14 | $186.18 | 373,333 |
2021-02-10 | $188.68 | $190.22 | $186.99 | $189.93 | $186.95 | 149,282 |
2021-02-09 | $190.35 | $190.35 | $187.27 | $188.34 | $185.39 | 167,304 |
2021-02-08 | $189.79 | $192.06 | $189.30 | $190.00 | $187.02 | 360,828 |
2021-02-05 | $187.67 | $189.84 | $185.33 | $188.07 | $185.12 | 225,268 |
2021-02-04 | $184.02 | $186.96 | $184.02 | $186.02 | $183.11 | 351,654 |
2021-02-03 | $182.86 | $185.10 | $182.26 | $183.74 | $180.86 | 321,043 |
2021-02-02 | $183.30 | $184.02 | $182.68 | $183.59 | $180.71 | 192,005 |
2021-02-01 | $180.22 | $183.01 | $179.61 | $182.58 | $179.72 | 266,459 |
2021-01-29 | $183.72 | $186.49 | $178.61 | $178.99 | $176.19 | 414,358 |
2021-01-28 | $186.13 | $187.16 | $184.13 | $184.34 | $181.45 | 221,664 |
2021-01-27 | $184.88 | $186.35 | $179.89 | $183.59 | $180.71 | 347,550 |
2021-01-26 | $189.89 | $191.30 | $186.01 | $187.49 | $184.55 | 291,010 |
2021-01-25 | $191.02 | $192.79 | $186.44 | $188.12 | $185.17 | 402,553 |
2021-01-22 | $191.67 | $192.53 | $189.76 | $191.99 | $188.98 | 286,463 |
2021-01-21 | $194.40 | $194.86 | $191.51 | $192.10 | $189.09 | 287,550 |
2021-01-20 | $190.14 | $194.37 | $189.53 | $193.87 | $190.83 | 563,654 |
2021-01-19 | $195.51 | $195.90 | $188.83 | $189.50 | $186.53 | 941,296 |
2021-01-15 | $200.61 | $203.69 | $192.25 | $193.25 | $190.22 | 357,334 |
2021-01-14 | $204.60 | $205.02 | $200.29 | $202.03 | $198.86 | 152,500 |
2021-01-13 | $206.27 | $208.83 | $203.48 | $203.61 | $200.42 | 280,732 |
2021-01-12 | $202.34 | $207.76 | $202.34 | $207.34 | $204.09 | 165,609 |
2021-01-11 | $201.23 | $205.01 | $200.72 | $204.23 | $201.03 | 226,509 |
2021-01-08 | $204.75 | $206.53 | $200.31 | $203.27 | $200.08 | 338,718 |
2021-01-07 | $206.06 | $206.85 | $202.25 | $205.29 | $202.07 | 572,859 |
2021-01-06 | $200.28 | $206.49 | $200.28 | $204.95 | $201.74 | 308,460 |
2021-01-05 | $195.88 | $200.79 | $194.90 | $199.29 | $196.17 | 297,391 |
2021-01-04 | $201.58 | $203.50 | $194.38 | $196.56 | $193.48 | 183,557 |
2020-12-31 | $198.15 | $202.30 | $197.78 | $200.95 | $197.80 | 190,517 |
2020-12-30 | $197.87 | $199.88 | $197.87 | $198.83 | $195.71 | 133,706 |
2020-12-29 | $198.63 | $201.84 | $195.35 | $196.90 | $193.81 | 121,438 |
2020-12-28 | $200.40 | $202.63 | $197.98 | $198.41 | $195.30 | 124,354 |
2020-12-24 | $197.12 | $199.24 | $196.80 | $198.95 | $195.83 | 50,645 |
2020-12-23 | $199.79 | $200.85 | $196.92 | $198.35 | $195.24 | 128,724 |
2020-12-22 | $196.16 | $199.59 | $194.60 | $198.64 | $195.53 | 208,324 |
2020-12-21 | $194.67 | $197.87 | $193.33 | $195.82 | $192.75 | 283,193 |
2020-12-18 | $200.42 | $200.69 | $196.59 | $198.73 | $195.62 | 719,101 |
2020-12-17 | $195.30 | $197.32 | $191.92 | $196.91 | $193.82 | 364,991 |
2020-12-16 | $198.95 | $198.96 | $189.88 | $193.99 | $190.57 | 610,019 |
2020-12-15 | $201.54 | $204.32 | $200.44 | $201.91 | $198.35 | 285,163 |
2020-12-14 | $199.42 | $200.25 | $197.74 | $199.72 | $196.20 | 228,740 |
2020-12-11 | $197.39 | $198.50 | $195.73 | $197.79 | $194.31 | 228,062 |
2020-12-10 | $198.94 | $198.94 | $196.24 | $198.00 | $194.51 | 304,740 |
2020-12-09 | $199.34 | $200.22 | $198.00 | $198.53 | $195.03 | 263,010 |
2020-12-08 | $198.76 | $200.00 | $198.05 | $198.93 | $195.43 | 200,482 |
2020-12-07 | $201.19 | $201.53 | $198.15 | $199.02 | $195.51 | 143,461 |
2020-12-04 | $195.46 | $201.07 | $195.46 | $200.42 | $196.89 | 276,056 |
2020-12-03 | $193.09 | $199.66 | $193.09 | $195.31 | $191.87 | 183,536 |
2020-12-02 | $203.00 | $204.23 | $196.78 | $197.53 | $194.05 | 196,077 |
2020-12-01 | $205.99 | $206.68 | $202.51 | $203.76 | $200.17 | 339,527 |
2020-11-30 | $204.15 | $206.12 | $203.00 | $203.81 | $200.22 | 413,922 |
2020-11-27 | $202.01 | $204.62 | $201.64 | $204.37 | $200.77 | 95,714 |
2020-11-25 | $204.00 | $204.00 | $201.11 | $202.53 | $198.96 | 187,347 |
2020-11-24 | $203.30 | $205.23 | $201.18 | $204.53 | $200.93 | 215,745 |
2020-11-23 | $203.62 | $203.92 | $201.27 | $201.50 | $197.95 | 155,319 |
2020-11-20 | $202.86 | $203.61 | $200.40 | $202.10 | $198.54 | 140,512 |
2020-11-19 | $201.99 | $202.94 | $200.06 | $202.31 | $198.75 | 137,716 |
2020-11-18 | $204.70 | $205.35 | $201.35 | $201.50 | $197.95 | 191,173 |
2020-11-17 | $205.76 | $206.53 | $202.80 | $203.94 | $200.35 | 199,923 |
2020-11-16 | $204.04 | $206.84 | $201.30 | $206.83 | $203.19 | 293,611 |
2020-11-13 | $201.20 | $203.68 | $199.33 | $201.92 | $198.36 | 168,865 |
2020-11-12 | $203.43 | $203.43 | $197.25 | $199.24 | $195.73 | 156,436 |
2020-11-11 | $199.59 | $203.11 | $195.97 | $202.24 | $198.68 | 274,377 |
2020-11-10 | $202.26 | $202.68 | $195.11 | $197.18 | $193.71 | 479,304 |
2020-11-09 | $215.40 | $216.87 | $201.25 | $201.78 | $198.23 | 381,360 |
2020-11-06 | $209.56 | $212.19 | $202.39 | $210.66 | $206.95 | 139,598 |
2020-11-05 | $205.68 | $209.78 | $205.68 | $208.47 | $204.80 | 119,232 |
2020-11-04 | $201.00 | $204.37 | $196.55 | $202.67 | $199.10 | 155,477 |
2020-11-03 | $200.72 | $201.92 | $197.68 | $200.31 | $196.78 | 221,302 |
2020-11-02 | $193.59 | $198.47 | $193.59 | $197.00 | $193.53 | 156,069 |
2020-10-30 | $194.25 | $197.10 | $192.16 | $193.43 | $190.02 | 208,358 |
2020-10-29 | $190.06 | $195.85 | $188.71 | $195.20 | $191.76 | 182,370 |
2020-10-28 | $194.90 | $196.20 | $191.06 | $191.22 | $187.85 | 160,954 |
2020-10-27 | $202.98 | $203.03 | $197.39 | $197.75 | $194.27 | 127,380 |
2020-10-26 | $202.41 | $204.89 | $201.66 | $203.05 | $199.47 | 212,721 |
2020-10-23 | $212.90 | $212.99 | $207.09 | $207.56 | $203.90 | 156,983 |
2020-10-22 | $209.34 | $211.61 | $208.22 | $211.17 | $207.45 | 177,241 |
2020-10-21 | $208.31 | $210.31 | $208.08 | $208.34 | $204.67 | 154,156 |
2020-10-20 | $208.94 | $210.86 | $207.83 | $208.74 | $205.06 | 143,872 |
2020-10-19 | $207.07 | $209.50 | $206.59 | $207.33 | $203.68 | 192,116 |
2020-10-16 | $206.56 | $209.95 | $206.56 | $208.56 | $204.89 | 132,906 |
2020-10-15 | $200.06 | $207.28 | $198.80 | $206.94 | $203.29 | 138,126 |
2020-10-14 | $203.25 | $205.84 | $201.92 | $202.48 | $198.91 | 157,541 |
2020-10-13 | $202.34 | $204.92 | $201.99 | $203.20 | $199.62 | 127,216 |
2020-10-12 | $202.48 | $204.93 | $201.70 | $204.01 | $200.42 | 108,219 |
2020-10-09 | $201.20 | $202.79 | $200.00 | $201.19 | $197.65 | 126,869 |
2020-10-08 | $201.83 | $202.83 | $200.38 | $200.57 | $197.04 | 164,249 |
2020-10-07 | $200.38 | $202.54 | $197.92 | $200.52 | $196.99 | 215,248 |
2020-10-06 | $197.48 | $202.00 | $195.84 | $197.74 | $194.26 | 202,782 |
2020-10-05 | $192.13 | $196.48 | $192.13 | $196.26 | $192.80 | 126,959 |
2020-10-02 | $188.71 | $191.70 | $187.19 | $190.48 | $187.12 | 124,700 |
2020-10-01 | $191.59 | $193.43 | $191.11 | $191.72 | $188.34 | 147,098 |
2020-09-30 | $192.79 | $195.26 | $190.54 | $191.82 | $188.44 | 225,647 |
2020-09-29 | $189.77 | $192.34 | $189.21 | $191.42 | $188.05 | 206,378 |
2020-09-28 | $186.09 | $192.13 | $183.74 | $189.80 | $186.46 | 174,967 |
2020-09-25 | $181.01 | $184.45 | $180.01 | $183.68 | $180.44 | 417,228 |
2020-09-24 | $182.70 | $183.58 | $180.13 | $181.18 | $177.99 | 285,240 |
2020-09-23 | $186.56 | $188.22 | $182.73 | $182.78 | $179.56 | 149,642 |
2020-09-22 | $187.55 | $188.29 | $183.91 | $186.07 | $182.79 | 218,700 |
2020-09-21 | $188.70 | $190.00 | $184.88 | $187.72 | $184.41 | 261,674 |
2020-09-18 | $195.17 | $195.61 | $189.73 | $192.00 | $188.62 | 709,806 |
2020-09-17 | $195.46 | $197.89 | $193.69 | $194.75 | $191.32 | 287,212 |
2020-09-16 | $199.57 | $201.43 | $197.89 | $198.20 | $194.71 | 200,091 |
2020-09-15 | $195.52 | $199.63 | $195.52 | $198.48 | $194.98 | 182,572 |
2020-09-14 | $192.98 | $197.13 | $192.65 | $195.10 | $191.66 | 156,582 |
2020-09-11 | $191.34 | $192.66 | $189.55 | $191.67 | $188.29 | 198,014 |
2020-09-10 | $189.89 | $192.52 | $189.39 | $190.82 | $187.46 | 227,186 |
2020-09-09 | $188.16 | $191.88 | $188.16 | $189.82 | $186.48 | 194,263 |
2020-09-08 | $186.26 | $187.41 | $182.62 | $185.94 | $182.66 | 294,741 |
2020-09-04 | $190.92 | $191.86 | $184.21 | $186.88 | $183.59 | 192,941 |
2020-09-03 | $196.52 | $196.52 | $187.41 | $188.57 | $185.25 | 195,217 |
2020-09-02 | $190.64 | $197.89 | $190.23 | $197.11 | $193.64 | 204,272 |
2020-09-01 | $186.85 | $190.48 | $185.06 | $189.78 | $186.44 | 240,530 |
2020-08-31 | $188.26 | $188.27 | $186.29 | $186.49 | $183.20 | 212,336 |
2020-08-28 | $189.65 | $190.59 | $187.38 | $187.96 | $184.65 | 149,777 |
2020-08-27 | $192.63 | $194.15 | $188.64 | $189.12 | $185.79 | 285,468 |
2020-08-26 | $188.61 | $192.47 | $187.87 | $192.41 | $189.02 | 244,912 |
2020-08-25 | $188.72 | $189.26 | $186.03 | $188.66 | $185.34 | 301,882 |
2020-08-24 | $190.94 | $191.19 | $186.87 | $188.24 | $184.92 | 253,776 |
2020-08-21 | $191.00 | $191.48 | $188.37 | $189.07 | $185.36 | 234,902 |
2020-08-20 | $193.31 | $194.31 | $186.89 | $191.01 | $187.26 | 563,561 |
2020-08-19 | $206.92 | $207.00 | $203.80 | $204.14 | $200.13 | 312,857 |
2020-08-18 | $207.00 | $208.30 | $205.28 | $205.66 | $201.62 | 219,305 |
2020-08-17 | $207.41 | $208.32 | $205.87 | $206.97 | $202.90 | 273,167 |
2020-08-14 | $206.41 | $207.30 | $205.32 | $206.67 | $202.61 | 296,675 |
2020-08-13 | $205.74 | $207.84 | $204.37 | $206.46 | $202.40 | 151,335 |
2020-08-12 | $206.60 | $208.37 | $205.02 | $206.84 | $202.78 | 201,277 |
2020-08-11 | $202.50 | $207.55 | $201.17 | $204.63 | $200.61 | 207,398 |
2020-08-10 | $200.00 | $202.76 | $198.62 | $201.64 | $197.68 | 216,971 |
2020-08-07 | $196.29 | $201.22 | $196.29 | $199.45 | $195.53 | 398,647 |
2020-08-06 | $197.96 | $198.50 | $195.03 | $196.19 | $192.34 | 175,884 |
2020-08-05 | $195.00 | $199.04 | $194.25 | $197.69 | $193.81 | 242,648 |
2020-08-04 | $196.55 | $196.59 | $193.37 | $194.30 | $190.48 | 204,017 |
2020-08-03 | $195.00 | $197.96 | $194.00 | $196.59 | $192.73 | 248,599 |
2020-07-31 | $193.73 | $193.73 | $189.81 | $193.63 | $189.83 | 239,849 |
2020-07-30 | $193.66 | $195.01 | $191.73 | $193.91 | $190.10 | 158,479 |
2020-07-29 | $193.42 | $197.49 | $191.67 | $196.82 | $192.95 | 175,145 |
2020-07-28 | $194.65 | $195.24 | $192.11 | $192.34 | $188.56 | 130,511 |
2020-07-27 | $192.43 | $195.88 | $191.26 | $195.34 | $191.50 | 163,855 |
2020-07-24 | $196.01 | $196.01 | $191.79 | $192.23 | $188.45 | 219,545 |
2020-07-23 | $193.57 | $197.84 | $193.11 | $196.48 | $192.62 | 460,969 |
2020-07-22 | $192.05 | $194.17 | $190.48 | $192.95 | $189.16 | 285,906 |
2020-07-21 | $191.59 | $193.81 | $190.28 | $192.27 | $188.49 | 450,917 |
2020-07-20 | $190.21 | $191.08 | $184.02 | $189.66 | $185.93 | 281,529 |
2020-07-17 | $191.36 | $192.76 | $190.24 | $190.51 | $186.77 | 230,904 |
2020-07-16 | $192.44 | $192.45 | $190.08 | $191.30 | $187.54 | 358,431 |
2020-07-15 | $189.90 | $192.94 | $188.84 | $192.29 | $188.51 | 358,424 |
2020-07-14 | $185.54 | $189.75 | $184.63 | $189.40 | $185.68 | 165,350 |
2020-07-13 | $188.22 | $189.91 | $184.72 | $185.01 | $181.38 | 200,439 |
2020-07-10 | $187.40 | $187.69 | $185.02 | $186.38 | $182.72 | 180,927 |
2020-07-09 | $188.45 | $189.09 | $184.67 | $186.93 | $183.26 | 313,261 |
2020-07-08 | $189.40 | $189.40 | $185.36 | $187.53 | $183.85 | 181,380 |
2020-07-07 | $189.05 | $190.00 | $186.89 | $187.01 | $183.34 | 372,526 |
2020-07-06 | $189.74 | $190.00 | $187.90 | $189.72 | $185.99 | 886,325 |
2020-07-02 | $188.08 | $189.76 | $181.75 | $186.15 | $182.49 | 264,167 |
2020-07-01 | $190.81 | $190.81 | $184.60 | $185.51 | $181.87 | 188,487 |
2020-06-30 | $185.24 | $191.11 | $184.94 | $189.71 | $185.98 | 245,808 |
2020-06-29 | $182.03 | $187.21 | $180.83 | $184.86 | $181.23 | 212,108 |
2020-06-26 | $185.39 | $187.00 | $179.13 | $180.37 | $176.83 | 588,903 |
2020-06-25 | $184.99 | $186.73 | $182.10 | $186.73 | $183.06 | 236,755 |
2020-06-24 | $190.32 | $190.32 | $183.37 | $184.69 | $181.06 | 266,539 |
2020-06-23 | $195.85 | $196.49 | $190.90 | $191.08 | $187.33 | 279,889 |
2020-06-22 | $193.32 | $194.61 | $189.53 | $192.88 | $189.09 | 282,592 |
2020-06-19 | $197.50 | $198.24 | $192.99 | $193.76 | $189.95 | 359,077 |
2020-06-18 | $193.97 | $195.54 | $192.30 | $194.25 | $190.43 | 241,383 |
2020-06-17 | $194.35 | $198.14 | $193.45 | $194.11 | $190.30 | 230,578 |
2020-06-16 | $198.08 | $199.99 | $193.52 | $197.47 | $193.59 | 380,420 |
2020-06-15 | $182.58 | $193.82 | $182.13 | $192.10 | $188.33 | 238,091 |
2020-06-12 | $194.38 | $194.38 | $181.36 | $185.68 | $182.03 | 312,099 |
2020-06-11 | $189.54 | $191.87 | $188.05 | $188.45 | $184.75 | 346,443 |
2020-06-10 | $198.62 | $200.06 | $196.35 | $196.60 | $192.74 | 431,611 |
2020-06-09 | $197.73 | $202.73 | $197.03 | $199.78 | $195.86 | 371,204 |
2020-06-08 | $200.21 | $203.67 | $199.63 | $200.98 | $197.03 | 328,980 |
2020-06-05 | $193.79 | $202.39 | $192.91 | $200.64 | $196.70 | 438,134 |
2020-06-04 | $191.01 | $192.99 | $188.10 | $190.52 | $186.78 | 330,310 |
2020-06-03 | $188.53 | $193.68 | $188.00 | $192.93 | $189.14 | 356,640 |
2020-06-02 | $184.69 | $188.18 | $183.46 | $187.79 | $184.10 | 449,465 |
2020-06-01 | $188.12 | $189.95 | $185.16 | $185.37 | $181.73 | 494,560 |
2020-05-29 | $182.00 | $188.76 | $180.06 | $188.35 | $184.65 | 2,989,489 |
2020-05-28 | $179.37 | $185.36 | $177.82 | $182.38 | $178.80 | 495,828 |
2020-05-27 | $179.09 | $179.30 | $174.59 | $178.50 | $174.99 | 473,140 |
2020-05-26 | $176.77 | $179.95 | $176.47 | $177.41 | $173.92 | 380,315 |
2020-05-22 | $176.58 | $176.58 | $172.22 | $174.15 | $170.73 | 239,827 |
2020-05-21 | $177.36 | $179.50 | $174.03 | $175.42 | $171.60 | 513,058 |
2020-05-20 | $176.29 | $177.51 | $173.98 | $174.45 | $170.65 | 337,894 |
2020-05-19 | $174.99 | $176.85 | $172.31 | $172.44 | $168.68 | 316,585 |
2020-05-18 | $168.16 | $174.79 | $165.33 | $173.01 | $169.24 | 310,789 |
2020-05-15 | $158.75 | $163.85 | $158.00 | $162.47 | $158.93 | 419,530 |
2020-05-14 | $157.20 | $162.65 | $153.01 | $162.37 | $158.83 | 250,547 |
2020-05-13 | $160.71 | $164.72 | $159.10 | $160.06 | $156.57 | 355,837 |
2020-05-12 | $169.22 | $169.22 | $160.65 | $160.83 | $157.33 | 186,986 |
2020-05-11 | $164.77 | $168.97 | $163.02 | $167.68 | $164.03 | 302,726 |
2020-05-08 | $164.20 | $166.33 | $162.69 | $166.32 | $162.70 | 270,941 |
2020-05-07 | $163.17 | $164.54 | $159.99 | $160.25 | $156.76 | 184,502 |
2020-05-06 | $159.76 | $161.68 | $156.11 | $160.19 | $156.70 | 250,903 |
2020-05-05 | $158.33 | $160.98 | $157.08 | $157.87 | $154.43 | 175,943 |
2020-05-04 | $157.15 | $157.53 | $155.34 | $156.92 | $153.50 | 194,191 |
2020-05-01 | $158.35 | $160.22 | $155.66 | $157.85 | $154.41 | 178,651 |
2020-04-30 | $161.51 | $163.91 | $159.05 | $160.91 | $157.41 | 390,393 |
2020-04-29 | $164.51 | $166.19 | $161.28 | $165.10 | $161.50 | 230,861 |
2020-04-28 | $162.88 | $166.35 | $159.06 | $159.95 | $156.47 | 259,708 |
2020-04-27 | $157.03 | $163.23 | $157.03 | $161.76 | $158.24 | 200,039 |
2020-04-24 | $155.01 | $157.09 | $152.98 | $156.46 | $153.05 | 207,452 |
2020-04-23 | $154.49 | $158.97 | $153.42 | $155.41 | $152.03 | 255,916 |
2020-04-22 | $152.34 | $154.88 | $149.30 | $152.83 | $149.50 | 194,333 |
2020-04-21 | $148.75 | $152.54 | $145.55 | $151.23 | $147.94 | 343,053 |
2020-04-20 | $148.11 | $153.69 | $145.01 | $151.87 | $148.56 | 245,486 |
2020-04-17 | $153.30 | $153.85 | $150.00 | $152.48 | $149.16 | 397,322 |
2020-04-16 | $141.97 | $146.62 | $140.10 | $146.28 | $143.09 | 369,868 |
2020-04-15 | $139.47 | $142.86 | $135.04 | $141.08 | $138.01 | 200,878 |
2020-04-14 | $144.07 | $148.00 | $144.07 | $144.80 | $141.65 | 385,570 |
2020-04-13 | $150.41 | $150.58 | $140.25 | $141.41 | $138.33 | 271,280 |
2020-04-09 | $149.14 | $152.94 | $148.44 | $152.60 | $149.28 | 242,044 |
2020-04-08 | $144.67 | $148.27 | $141.62 | $147.34 | $144.13 | 226,910 |
2020-04-07 | $144.00 | $148.72 | $142.60 | $142.66 | $139.55 | 309,866 |
2020-04-06 | $135.00 | $140.87 | $133.76 | $139.69 | $136.65 | 329,232 |
2020-04-03 | $128.27 | $130.33 | $125.40 | $127.43 | $124.65 | 202,647 |
2020-04-02 | $125.28 | $130.37 | $120.91 | $127.90 | $125.11 | 267,375 |
2020-04-01 | $129.24 | $131.04 | $122.03 | $125.01 | $122.29 | 366,978 |
2020-03-31 | $136.58 | $139.75 | $134.07 | $135.07 | $132.13 | 446,431 |
2020-03-30 | $132.32 | $139.53 | $131.68 | $138.59 | $135.57 | 390,722 |
2020-03-27 | $129.39 | $134.57 | $126.64 | $131.89 | $129.02 | 438,298 |
2020-03-26 | $121.95 | $134.29 | $119.94 | $132.98 | $130.08 | 331,374 |
2020-03-25 | $121.49 | $124.99 | $117.16 | $119.69 | $117.08 | 519,701 |
2020-03-24 | $105.85 | $119.57 | $104.37 | $119.05 | $116.46 | 438,927 |
2020-03-23 | $105.72 | $107.06 | $96.46 | $99.46 | $97.29 | 440,227 |
2020-03-20 | $112.63 | $116.19 | $105.54 | $107.24 | $104.90 | 580,060 |
2020-03-19 | $102.62 | $117.33 | $97.46 | $114.58 | $112.08 | 272,704 |
2020-03-18 | $102.03 | $109.46 | $98.60 | $104.17 | $101.90 | 339,238 |
2020-03-17 | $104.67 | $111.17 | $100.82 | $110.07 | $107.67 | 447,087 |
2020-03-16 | $107.50 | $112.09 | $102.61 | $102.71 | $100.47 | 406,383 |
2020-03-13 | $123.30 | $125.83 | $115.72 | $125.73 | $122.99 | 374,314 |
2020-03-12 | $124.57 | $127.88 | $115.81 | $116.64 | $114.10 | 379,054 |
2020-03-11 | $136.40 | $138.16 | $132.88 | $133.80 | $130.89 | 360,579 |
2020-03-10 | $136.67 | $140.77 | $133.23 | $140.72 | $137.66 | 298,329 |
2020-03-09 | $133.20 | $135.81 | $130.00 | $131.89 | $129.02 | 338,771 |
2020-03-06 | $138.25 | $143.93 | $137.72 | $143.15 | $140.03 | 322,342 |
2020-03-05 | $144.16 | $145.63 | $140.70 | $143.07 | $139.95 | 312,124 |
2020-03-04 | $147.62 | $149.46 | $145.29 | $148.10 | $144.87 | 385,340 |
2020-03-03 | $148.48 | $151.19 | $143.50 | $144.80 | $141.65 | 367,803 |
2020-03-02 | $146.46 | $148.34 | $143.53 | $147.91 | $144.69 | 513,468 |
2020-02-28 | $144.71 | $147.32 | $142.46 | $145.30 | $142.14 | 486,302 |
2020-02-27 | $152.42 | $154.76 | $149.38 | $149.46 | $146.20 | 259,009 |
2020-02-26 | $158.67 | $160.03 | $155.28 | $155.41 | $152.03 | 244,083 |
2020-02-25 | $164.85 | $166.25 | $156.75 | $157.16 | $153.74 | 317,771 |
2020-02-24 | $163.94 | $165.50 | $161.78 | $164.58 | $161.00 | 271,788 |
2020-02-21 | $171.20 | $171.86 | $169.91 | $170.20 | $166.11 | 291,899 |
2020-02-20 | $169.81 | $175.87 | $169.81 | $172.10 | $167.96 | 376,972 |
2020-02-19 | $173.08 | $175.49 | $170.75 | $171.49 | $167.37 | 424,402 |
2020-02-18 | $176.60 | $176.67 | $172.04 | $172.58 | $168.43 | 309,443 |
2020-02-14 | $177.60 | $178.63 | $176.42 | $177.49 | $173.22 | 143,265 |
2020-02-13 | $177.47 | $178.71 | $177.19 | $177.62 | $173.35 | 101,430 |
2020-02-12 | $176.69 | $179.10 | $176.66 | $178.51 | $174.22 | 132,075 |
2020-02-11 | $175.80 | $178.07 | $175.26 | $176.97 | $172.72 | 131,877 |
2020-02-10 | $174.36 | $176.23 | $174.36 | $175.62 | $171.40 | 117,996 |
2020-02-07 | $175.22 | $177.56 | $173.37 | $175.20 | $170.99 | 199,824 |
2020-02-06 | $178.79 | $178.79 | $175.96 | $177.61 | $173.34 | 192,361 |
2020-02-05 | $180.28 | $180.28 | $178.21 | $178.76 | $174.46 | 204,751 |
2020-02-04 | $174.43 | $178.49 | $174.43 | $178.03 | $173.75 | 203,189 |
2020-02-03 | $169.85 | $172.53 | $169.59 | $171.67 | $167.54 | 172,154 |
2020-01-31 | $171.87 | $171.88 | $168.19 | $168.86 | $164.80 | 416,266 |
2020-01-30 | $173.18 | $174.09 | $170.50 | $172.56 | $168.41 | 309,810 |
2020-01-29 | $175.47 | $176.85 | $173.93 | $173.98 | $169.80 | 212,486 |
2020-01-28 | $173.02 | $176.75 | $173.02 | $175.33 | $171.12 | 297,011 |
2020-01-27 | $173.07 | $173.96 | $168.85 | $173.01 | $168.85 | 297,347 |
2020-01-24 | $172.30 | $173.40 | $170.36 | $170.98 | $166.87 | 266,850 |
2020-01-23 | $170.00 | $172.58 | $168.65 | $172.29 | $168.15 | 338,440 |
2020-01-22 | $169.51 | $171.66 | $169.51 | $170.34 | $166.25 | 562,981 |
2020-01-21 | $168.96 | $170.33 | $167.97 | $168.71 | $164.66 | 290,075 |
2020-01-17 | $168.50 | $170.15 | $168.50 | $169.50 | $165.43 | 197,296 |
2020-01-16 | $166.89 | $168.62 | $166.89 | $168.33 | $164.28 | 193,014 |
2020-01-15 | $165.43 | $166.31 | $164.29 | $165.99 | $162.00 | 178,339 |
2020-01-14 | $165.37 | $165.84 | $163.75 | $165.09 | $161.12 | 331,895 |
2020-01-13 | $163.50 | $165.39 | $163.24 | $165.37 | $161.40 | 127,203 |
2020-01-10 | $164.73 | $164.85 | $163.43 | $163.61 | $159.68 | 314,836 |
2020-01-09 | $162.74 | $164.67 | $162.17 | $164.63 | $160.67 | 180,465 |
2020-01-08 | $163.00 | $163.40 | $161.68 | $162.18 | $158.28 | 197,459 |
2020-01-07 | $162.87 | $164.20 | $162.23 | $163.01 | $159.09 | 201,211 |
2020-01-06 | $163.82 | $163.90 | $162.44 | $163.60 | $159.67 | 160,883 |
2020-01-03 | $162.83 | $164.38 | $162.52 | $164.06 | $160.12 | 163,241 |
2020-01-02 | $163.22 | $165.23 | $162.23 | $165.23 | $161.26 | 251,914 |
2019-12-31 | $163.55 | $164.80 | $162.64 | $162.84 | $158.93 | 227,119 |
2019-12-30 | $162.70 | $164.80 | $162.25 | $163.36 | $159.43 | 229,953 |
2019-12-27 | $163.13 | $165.16 | $162.18 | $162.80 | $158.89 | 289,534 |
2019-12-26 | $162.86 | $163.83 | $162.29 | $162.86 | $158.95 | 207,501 |
2019-12-24 | $164.37 | $164.77 | $163.20 | $163.28 | $159.36 | 87,390 |
2019-12-23 | $164.73 | $164.97 | $163.26 | $163.89 | $159.95 | 252,181 |
2019-12-20 | $164.50 | $165.28 | $162.90 | $164.39 | $160.44 | 1,189,977 |
2019-12-19 | $162.80 | $164.19 | $162.21 | $163.65 | $159.72 | 394,395 |
2019-12-18 | $165.85 | $166.22 | $163.06 | $163.85 | $159.54 | 311,871 |
2019-12-17 | $164.91 | $167.50 | $164.56 | $166.84 | $162.45 | 330,451 |
2019-12-16 | $160.54 | $165.37 | $160.54 | $164.81 | $160.48 | 482,917 |
2019-12-13 | $162.30 | $165.13 | $159.60 | $161.52 | $157.27 | 522,592 |
2019-12-12 | $164.70 | $166.04 | $160.98 | $163.00 | $158.71 | 719,683 |
2019-12-11 | $165.81 | $167.48 | $164.90 | $167.00 | $162.61 | 341,633 |
2019-12-10 | $166.29 | $167.62 | $164.36 | $165.63 | $161.27 | 174,794 |
2019-12-09 | $167.37 | $168.24 | $166.17 | $166.25 | $161.88 | 128,517 |
2019-12-06 | $167.50 | $168.98 | $166.94 | $167.66 | $163.25 | 252,933 |
2019-12-05 | $165.59 | $166.69 | $165.11 | $165.97 | $161.61 | 164,209 |
2019-12-04 | $163.97 | $166.99 | $163.21 | $164.60 | $160.27 | 207,727 |
2019-12-03 | $163.52 | $164.48 | $161.29 | $164.04 | $159.73 | 168,356 |
2019-12-02 | $166.69 | $167.32 | $164.38 | $165.34 | $160.99 | 148,458 |
2019-11-29 | $166.73 | $167.47 | $165.47 | $165.83 | $161.47 | 90,309 |
2019-11-27 | $165.56 | $167.00 | $165.11 | $166.98 | $162.59 | 167,719 |
2019-11-26 | $164.89 | $166.55 | $164.65 | $166.18 | $161.81 | 204,248 |
2019-11-25 | $164.14 | $167.21 | $164.14 | $165.21 | $160.87 | 206,115 |
2019-11-22 | $164.49 | $164.70 | $162.91 | $164.30 | $159.98 | 125,157 |
2019-11-21 | $164.23 | $164.94 | $162.61 | $163.84 | $159.53 | 192,924 |
2019-11-20 | $164.42 | $165.77 | $163.08 | $164.46 | $160.14 | 311,404 |
2019-11-19 | $163.95 | $165.60 | $161.93 | $164.92 | $160.58 | 205,705 |
2019-11-18 | $163.10 | $164.96 | $161.87 | $164.48 | $160.15 | 149,437 |
2019-11-15 | $163.48 | $164.34 | $162.72 | $163.27 | $158.98 | 140,969 |
2019-11-14 | $162.42 | $163.43 | $161.85 | $162.64 | $158.36 | 209,888 |
2019-11-13 | $163.46 | $164.10 | $161.61 | $162.96 | $158.67 | 182,846 |
2019-11-12 | $164.84 | $165.29 | $163.22 | $164.45 | $160.13 | 141,401 |
2019-11-11 | $162.09 | $164.76 | $161.77 | $164.60 | $160.27 | 118,424 |
2019-11-08 | $164.09 | $164.35 | $162.39 | $163.19 | $158.90 | 220,528 |
2019-11-07 | $163.97 | $165.10 | $163.23 | $164.32 | $160.00 | 170,841 |
2019-11-06 | $163.26 | $163.70 | $162.16 | $162.56 | $158.29 | 172,080 |
2019-11-05 | $163.04 | $164.42 | $162.28 | $164.37 | $160.05 | 181,984 |
2019-11-04 | $161.16 | $163.07 | $160.71 | $162.51 | $158.24 | 304,100 |
2019-11-01 | $157.90 | $160.30 | $157.55 | $160.02 | $155.81 | 251,652 |
2019-10-31 | $157.25 | $157.55 | $155.52 | $156.81 | $152.69 | 341,156 |
2019-10-30 | $157.98 | $158.33 | $156.50 | $157.83 | $153.68 | 177,171 |
2019-10-29 | $155.61 | $158.48 | $154.48 | $157.97 | $153.82 | 124,383 |
2019-10-28 | $155.30 | $156.38 | $154.52 | $156.02 | $151.92 | 160,179 |
2019-10-25 | $154.65 | $156.68 | $154.18 | $154.24 | $150.18 | 138,204 |
2019-10-24 | $154.00 | $155.75 | $152.32 | $154.81 | $150.74 | 280,273 |
2019-10-23 | $152.83 | $153.87 | $151.48 | $153.78 | $149.74 | 267,528 |
2019-10-22 | $149.63 | $153.43 | $148.65 | $153.05 | $149.03 | 281,433 |
2019-10-21 | $147.00 | $150.26 | $146.88 | $150.09 | $146.14 | 166,475 |
2019-10-18 | $145.31 | $147.00 | $145.09 | $146.77 | $142.91 | 142,224 |
2019-10-17 | $145.67 | $147.00 | $144.72 | $145.29 | $141.47 | 189,627 |
2019-10-16 | $144.30 | $145.26 | $142.56 | $144.60 | $140.80 | 134,283 |
2019-10-15 | $143.45 | $145.48 | $142.40 | $144.88 | $141.07 | 94,258 |
2019-10-14 | $142.72 | $143.79 | $140.25 | $143.27 | $139.50 | 86,611 |
2019-10-11 | $141.25 | $145.18 | $141.25 | $142.89 | $139.13 | 136,204 |
2019-10-10 | $137.78 | $140.44 | $137.78 | $139.27 | $135.61 | 86,199 |
2019-10-09 | $138.41 | $138.41 | $136.65 | $137.76 | $134.14 | 132,857 |
2019-10-08 | $140.01 | $140.01 | $136.84 | $136.97 | $133.37 | 181,266 |
2019-10-07 | $139.80 | $142.11 | $139.80 | $141.04 | $137.33 | 103,235 |
2019-10-04 | $138.70 | $141.25 | $138.63 | $140.85 | $137.15 | 123,510 |
2019-10-03 | $137.95 | $138.90 | $135.12 | $138.33 | $134.69 | 130,358 |
2019-10-02 | $140.74 | $141.23 | $136.46 | $137.95 | $134.32 | 197,991 |
2019-10-01 | $146.50 | $147.82 | $141.84 | $141.93 | $138.20 | 106,206 |
2019-09-30 | $144.57 | $146.49 | $144.22 | $146.26 | $142.41 | 157,352 |
2019-09-27 | $145.29 | $145.29 | $143.37 | $144.27 | $140.48 | 122,613 |
2019-09-26 | $144.38 | $145.51 | $143.75 | $144.63 | $140.83 | 107,045 |
2019-09-25 | $143.11 | $145.72 | $143.01 | $145.22 | $141.40 | 141,598 |
2019-09-24 | $145.30 | $146.81 | $142.51 | $143.01 | $139.25 | 177,704 |
2019-09-23 | $143.07 | $145.95 | $143.07 | $145.29 | $141.47 | 163,703 |
2019-09-20 | $145.56 | $146.32 | $143.52 | $143.70 | $139.92 | 521,894 |
2019-09-19 | $145.28 | $147.00 | $144.43 | $145.33 | $141.51 | 198,023 |
2019-09-18 | $145.35 | $145.83 | $143.81 | $144.99 | $141.18 | 124,586 |
2019-09-17 | $145.09 | $146.35 | $143.21 | $145.90 | $142.06 | 152,227 |
2019-09-16 | $145.31 | $146.44 | $144.43 | $145.29 | $141.47 | 163,266 |
2019-09-13 | $146.50 | $148.35 | $145.54 | $146.26 | $142.41 | 183,672 |
2019-09-12 | $147.84 | $147.92 | $145.44 | $146.80 | $142.94 | 143,078 |
2019-09-11 | $145.80 | $147.58 | $144.08 | $147.45 | $143.57 | 178,464 |
2019-09-10 | $142.00 | $145.51 | $141.25 | $145.37 | $141.55 | 172,875 |
2019-09-09 | $138.94 | $142.36 | $138.71 | $142.32 | $138.58 | 181,483 |
2019-09-06 | $139.24 | $140.14 | $138.05 | $138.43 | $134.79 | 168,149 |
2019-09-05 | $135.19 | $139.05 | $133.19 | $138.74 | $135.09 | 315,097 |
2019-09-04 | $133.11 | $134.17 | $132.29 | $133.47 | $129.96 | 164,656 |
2019-09-03 | $135.19 | $135.82 | $130.89 | $131.79 | $128.32 | 164,405 |
2019-08-30 | $136.42 | $136.76 | $134.88 | $135.96 | $132.38 | 184,065 |
2019-08-29 | $134.70 | $135.77 | $134.33 | $135.58 | $132.01 | 130,119 |
2019-08-28 | $132.38 | $134.37 | $132.14 | $133.20 | $129.70 | 118,691 |
2019-08-27 | $131.96 | $133.69 | $131.47 | $132.94 | $129.44 | 120,391 |
2019-08-26 | $132.84 | $132.84 | $130.00 | $131.39 | $127.94 | 132,341 |
2019-08-23 | $134.19 | $134.19 | $130.43 | $130.84 | $127.03 | 237,111 |
2019-08-22 | $133.85 | $135.16 | $132.74 | $134.82 | $130.90 | 153,422 |
2019-08-21 | $126.50 | $135.32 | $126.50 | $133.06 | $129.19 | 513,880 |
2019-08-20 | $136.50 | $139.99 | $135.15 | $135.48 | $131.54 | 306,343 |
2019-08-19 | $138.70 | $140.89 | $136.41 | $137.20 | $133.21 | 162,995 |
2019-08-16 | $133.87 | $137.13 | $132.81 | $136.84 | $132.86 | 143,827 |
2019-08-15 | $133.88 | $134.74 | $131.22 | $132.28 | $128.43 | 173,489 |
2019-08-14 | $136.32 | $140.13 | $132.99 | $133.45 | $129.57 | 347,017 |
2019-08-13 | $135.93 | $140.93 | $135.93 | $138.88 | $134.84 | 130,026 |
2019-08-12 | $137.43 | $138.60 | $135.88 | $136.21 | $132.25 | 105,764 |
2019-08-09 | $138.71 | $139.62 | $135.91 | $138.28 | $134.26 | 129,647 |
2019-08-08 | $136.12 | $139.45 | $135.24 | $139.24 | $135.19 | 244,544 |
2019-08-07 | $131.52 | $134.74 | $130.10 | $134.47 | $130.56 | 155,473 |
2019-08-06 | $132.88 | $135.29 | $132.43 | $133.29 | $129.41 | 136,151 |
2019-08-05 | $132.32 | $133.88 | $130.92 | $132.00 | $128.16 | 162,965 |
2019-08-02 | $138.00 | $138.41 | $134.63 | $135.41 | $131.47 | 194,980 |
2019-08-01 | $142.14 | $143.00 | $137.44 | $138.53 | $134.50 | 215,904 |
2019-07-31 | $142.80 | $143.82 | $140.50 | $141.66 | $137.54 | 259,056 |
2019-07-30 | $138.72 | $142.60 | $138.32 | $142.52 | $138.37 | 142,804 |
2019-07-29 | $141.92 | $142.93 | $139.60 | $139.71 | $135.64 | 137,792 |
2019-07-26 | $140.55 | $142.38 | $138.31 | $141.83 | $137.70 | 122,878 |
2019-07-25 | $143.78 | $143.78 | $141.15 | $141.40 | $137.28 | 102,797 |
2019-07-24 | $139.68 | $143.67 | $139.68 | $143.05 | $138.89 | 192,491 |
2019-07-23 | $138.83 | $140.32 | $136.62 | $140.19 | $136.11 | 143,560 |
2019-07-22 | $137.70 | $139.14 | $137.64 | $138.39 | $134.36 | 93,093 |
2019-07-19 | $137.38 | $139.29 | $134.72 | $137.51 | $133.51 | 103,077 |
2019-07-18 | $138.43 | $138.43 | $136.56 | $136.81 | $132.83 | 99,533 |
2019-07-17 | $139.48 | $140.99 | $138.16 | $138.19 | $134.17 | 87,748 |
2019-07-16 | $139.32 | $140.66 | $139.10 | $139.88 | $135.81 | 87,081 |
2019-07-15 | $138.96 | $139.45 | $137.88 | $138.98 | $134.94 | 91,016 |
2019-07-12 | $136.45 | $139.22 | $136.27 | $138.87 | $134.83 | 115,907 |
2019-07-11 | $134.56 | $135.85 | $134.00 | $135.78 | $131.83 | 73,965 |
2019-07-10 | $135.97 | $136.74 | $134.39 | $134.44 | $130.53 | 164,907 |
2019-07-09 | $135.37 | $135.84 | $133.90 | $135.17 | $131.24 | 125,110 |
2019-07-08 | $137.78 | $139.40 | $135.88 | $136.30 | $132.33 | 127,319 |
2019-07-05 | $139.61 | $139.61 | $135.28 | $138.66 | $134.62 | 194,969 |
2019-07-03 | $140.58 | $141.22 | $140.21 | $140.84 | $136.74 | 78,673 |
2019-07-02 | $140.11 | $141.13 | $138.88 | $139.99 | $135.92 | 104,443 |
2019-07-01 | $143.25 | $144.96 | $140.32 | $141.62 | $137.50 | 190,596 |
2019-06-28 | $139.03 | $141.80 | $139.03 | $141.31 | $137.20 | 325,235 |
2019-06-27 | $136.42 | $138.80 | $135.81 | $138.69 | $134.65 | 123,423 |
2019-06-26 | $135.27 | $136.57 | $135.00 | $135.95 | $131.99 | 152,907 |
2019-06-25 | $135.26 | $135.83 | $134.39 | $134.54 | $130.62 | 139,495 |
2019-06-24 | $135.61 | $136.45 | $134.88 | $135.16 | $131.23 | 94,354 |
2019-06-21 | $135.71 | $136.12 | $134.04 | $135.72 | $131.77 | 219,974 |
2019-06-20 | $134.77 | $135.89 | $133.21 | $135.81 | $131.86 | 110,220 |
2019-06-19 | $132.43 | $133.28 | $131.41 | $133.00 | $129.13 | 107,144 |
2019-06-18 | $129.93 | $133.24 | $129.92 | $132.38 | $128.53 | 97,281 |
2019-06-17 | $130.12 | $130.40 | $128.92 | $129.28 | $125.52 | 109,399 |
2019-06-14 | $133.65 | $133.65 | $129.98 | $130.12 | $126.33 | 133,320 |
2019-06-13 | $133.71 | $134.41 | $132.93 | $133.85 | $129.95 | 96,927 |
2019-06-12 | $133.14 | $134.27 | $132.16 | $133.24 | $129.36 | 140,414 |
2019-06-11 | $135.76 | $136.89 | $133.35 | $133.54 | $129.65 | 120,330 |
2019-06-10 | $133.19 | $135.78 | $133.06 | $134.57 | $130.65 | 134,294 |
2019-06-07 | $132.12 | $133.56 | $131.63 | $132.34 | $128.49 | 98,688 |
2019-06-06 | $130.78 | $132.20 | $130.16 | $131.34 | $127.52 | 110,509 |
2019-06-05 | $130.06 | $132.38 | $128.56 | $130.87 | $127.06 | 179,798 |
2019-06-04 | $126.59 | $129.87 | $126.59 | $129.41 | $125.64 | 225,120 |
2019-06-03 | $125.41 | $127.14 | $124.91 | $125.70 | $122.04 | 295,190 |
2019-05-31 | $125.64 | $127.00 | $125.27 | $125.62 | $121.96 | 181,999 |
2019-05-30 | $127.24 | $128.99 | $126.76 | $127.26 | $123.56 | 119,013 |
2019-05-29 | $126.02 | $128.01 | $126.02 | $127.23 | $123.53 | 129,074 |
2019-05-28 | $128.22 | $129.63 | $126.80 | $126.90 | $123.21 | 240,467 |
2019-05-24 | $129.24 | $129.24 | $127.25 | $127.97 | $124.25 | 148,378 |
2019-05-23 | $130.00 | $130.00 | $127.74 | $128.73 | $124.64 | 230,787 |
2019-05-22 | $132.94 | $133.44 | $130.16 | $131.23 | $127.06 | 206,568 |
2019-05-21 | $128.25 | $134.65 | $128.05 | $133.86 | $129.61 | 611,456 |
2019-05-20 | $133.39 | $134.47 | $130.40 | $130.59 | $126.44 | 570,516 |
2019-05-17 | $136.70 | $137.53 | $135.18 | $135.23 | $130.94 | 275,534 |
2019-05-16 | $138.43 | $139.16 | $137.75 | $138.26 | $133.87 | 246,100 |
2019-05-15 | $136.27 | $138.86 | $135.05 | $137.95 | $133.57 | 239,098 |
2019-05-14 | $138.32 | $138.99 | $137.35 | $137.73 | $133.36 | 175,759 |
2019-05-13 | $140.26 | $140.30 | $137.40 | $137.96 | $133.58 | 150,107 |
2019-05-10 | $142.34 | $143.35 | $139.61 | $142.96 | $138.42 | 154,967 |
2019-05-09 | $143.07 | $143.93 | $141.32 | $143.27 | $138.72 | 143,790 |
2019-05-08 | $144.80 | $145.94 | $144.07 | $144.36 | $139.78 | 126,309 |
2019-05-07 | $146.14 | $146.14 | $143.00 | $145.10 | $140.49 | 115,164 |
2019-05-06 | $146.16 | $148.37 | $145.50 | $147.62 | $142.93 | 195,844 |
2019-05-03 | $146.24 | $149.07 | $146.06 | $148.86 | $144.13 | 131,427 |
2019-05-02 | $144.01 | $145.53 | $143.03 | $145.31 | $140.70 | 119,499 |
2019-05-01 | $146.67 | $146.67 | $142.84 | $144.29 | $139.71 | 168,921 |
2019-04-30 | $145.48 | $146.35 | $144.31 | $145.95 | $141.32 | 340,067 |
2019-04-29 | $145.40 | $146.74 | $145.24 | $146.60 | $141.95 | 131,058 |
2019-04-26 | $143.45 | $145.57 | $143.07 | $145.08 | $140.47 | 133,071 |
2019-04-25 | $146.49 | $146.77 | $143.21 | $143.61 | $139.05 | 137,261 |
2019-04-24 | $148.10 | $149.17 | $147.24 | $147.38 | $142.70 | 160,449 |
2019-04-23 | $146.36 | $149.23 | $145.77 | $148.12 | $143.42 | 244,868 |
2019-04-22 | $145.48 | $145.84 | $144.56 | $145.76 | $141.13 | 124,089 |
2019-04-18 | $145.04 | $146.25 | $143.86 | $146.10 | $141.46 | 151,162 |
2019-04-17 | $145.60 | $146.80 | $144.26 | $144.38 | $139.80 | 176,461 |
2019-04-16 | $145.00 | $146.40 | $144.55 | $144.95 | $140.35 | 235,721 |
2019-04-15 | $143.69 | $144.50 | $142.96 | $144.09 | $139.51 | 155,936 |
2019-04-12 | $142.00 | $144.34 | $141.50 | $144.24 | $139.66 | 176,994 |
2019-04-11 | $141.13 | $141.62 | $140.12 | $141.42 | $136.93 | 131,359 |
2019-04-10 | $138.97 | $141.48 | $138.39 | $140.89 | $136.42 | 233,543 |
2019-04-09 | $139.17 | $139.47 | $136.85 | $138.84 | $134.43 | 159,165 |
2019-04-08 | $138.26 | $139.91 | $137.29 | $139.88 | $135.44 | 95,797 |
2019-04-05 | $137.14 | $139.07 | $136.89 | $138.96 | $134.55 | 166,167 |
2019-04-04 | $137.65 | $138.99 | $137.10 | $137.72 | $133.35 | 171,211 |
2019-04-03 | $137.00 | $138.30 | $136.78 | $137.38 | $133.02 | 131,429 |
2019-04-02 | $136.05 | $136.81 | $134.61 | $136.45 | $132.12 | 190,927 |
2019-04-01 | $133.17 | $136.04 | $131.19 | $135.84 | $131.53 | 178,251 |
2019-03-29 | $132.47 | $133.34 | $132.14 | $132.52 | $128.31 | 129,644 |
2019-03-28 | $129.95 | $131.98 | $129.95 | $131.56 | $127.38 | 106,794 |
2019-03-27 | $130.46 | $130.97 | $129.75 | $129.88 | $125.76 | 117,654 |
2019-03-26 | $129.71 | $130.69 | $129.09 | $130.29 | $126.15 | 112,100 |
2019-03-25 | $127.88 | $129.51 | $127.79 | $128.56 | $124.48 | 111,500 |
2019-03-22 | $132.87 | $133.25 | $127.85 | $127.95 | $123.89 | 160,476 |
2019-03-21 | $131.18 | $134.50 | $131.13 | $133.81 | $129.56 | 161,496 |
2019-03-20 | $132.73 | $134.12 | $130.65 | $131.74 | $127.56 | 203,874 |
2019-03-19 | $133.18 | $134.23 | $132.58 | $132.92 | $128.70 | 152,001 |
2019-03-18 | $130.54 | $133.03 | $130.38 | $132.97 | $128.75 | 208,278 |
2019-03-15 | $131.53 | $132.81 | $130.27 | $130.39 | $126.25 | 589,352 |
2019-03-14 | $132.36 | $132.36 | $131.04 | $131.23 | $127.06 | 217,466 |
2019-03-13 | $133.01 | $133.01 | $131.61 | $132.29 | $128.09 | 204,701 |
2019-03-12 | $132.41 | $132.83 | $131.65 | $132.35 | $128.15 | 213,873 |
2019-03-11 | $131.82 | $132.79 | $131.59 | $132.41 | $128.21 | 222,210 |
2019-03-08 | $132.10 | $132.33 | $130.32 | $131.95 | $127.76 | 231,573 |
2019-03-07 | $135.99 | $135.99 | $132.87 | $133.24 | $129.01 | 297,165 |
2019-03-06 | $137.13 | $137.67 | $135.18 | $135.79 | $131.48 | 296,538 |
2019-03-05 | $136.36 | $138.58 | $135.60 | $136.95 | $132.60 | 282,398 |
2019-03-04 | $135.96 | $137.26 | $134.17 | $136.43 | $132.10 | 278,107 |
2019-03-01 | $136.63 | $137.42 | $135.05 | $135.47 | $131.17 | 185,496 |
2019-02-28 | $136.84 | $136.84 | $134.18 | $135.76 | $131.45 | 198,138 |
2019-02-27 | $136.66 | $137.14 | $135.37 | $136.69 | $132.35 | 195,547 |
2019-02-26 | $138.25 | $138.72 | $136.72 | $136.74 | $132.40 | 168,435 |
2019-02-25 | $137.42 | $140.00 | $137.18 | $138.63 | $134.23 | 244,144 |
2019-02-22 | $135.04 | $137.50 | $134.68 | $137.47 | $132.77 | 316,557 |
2019-02-21 | $135.00 | $139.55 | $133.90 | $135.09 | $130.47 | 703,300 |
2019-02-20 | $139.93 | $140.03 | $138.60 | $138.82 | $134.07 | 394,721 |
2019-02-19 | $139.33 | $140.62 | $137.76 | $139.26 | $134.50 | 236,371 |
2019-02-15 | $138.50 | $140.00 | $137.12 | $139.67 | $134.89 | 223,429 |
2019-02-14 | $136.44 | $138.64 | $135.70 | $138.20 | $133.47 | 557,012 |
2019-02-13 | $136.84 | $138.10 | $136.56 | $137.26 | $132.57 | 188,858 |
2019-02-12 | $134.39 | $136.52 | $134.07 | $136.41 | $131.75 | 161,974 |
2019-02-11 | $132.66 | $133.78 | $132.33 | $133.13 | $128.58 | 166,754 |
2019-02-08 | $131.98 | $132.65 | $130.06 | $132.59 | $128.06 | 276,089 |
2019-02-07 | $133.09 | $133.76 | $130.00 | $132.34 | $127.82 | 294,775 |
2019-02-06 | $132.34 | $135.14 | $132.34 | $134.04 | $129.46 | 272,909 |
2019-02-05 | $132.66 | $133.77 | $129.42 | $133.06 | $128.51 | 191,922 |
2019-02-04 | $131.05 | $132.36 | $129.90 | $132.24 | $127.72 | 151,843 |
2019-02-01 | $129.55 | $131.22 | $127.86 | $130.66 | $126.19 | 217,653 |
2019-01-31 | $128.93 | $130.40 | $127.68 | $129.64 | $125.21 | 245,344 |
2019-01-30 | $129.28 | $129.99 | $127.09 | $129.19 | $124.77 | 181,892 |
2019-01-29 | $128.67 | $129.41 | $127.76 | $128.07 | $123.69 | 176,683 |
2019-01-28 | $126.90 | $128.03 | $126.30 | $127.62 | $123.26 | 242,217 |
2019-01-25 | $127.58 | $129.12 | $124.72 | $127.70 | $123.33 | 189,790 |
2019-01-24 | $125.19 | $126.58 | $124.48 | $126.32 | $122.00 | 156,152 |
2019-01-23 | $126.30 | $127.15 | $123.80 | $124.96 | $120.69 | 171,368 |
2019-01-22 | $127.08 | $127.57 | $124.35 | $125.41 | $121.12 | 204,780 |
2019-01-18 | $125.00 | $129.48 | $124.37 | $128.28 | $123.89 | 242,118 |
2019-01-17 | $123.20 | $125.64 | $122.01 | $125.07 | $120.79 | 281,924 |
2019-01-16 | $122.47 | $124.48 | $122.47 | $123.65 | $119.42 | 153,782 |
2019-01-15 | $122.39 | $123.81 | $120.74 | $122.58 | $118.39 | 212,937 |
2019-01-14 | $121.41 | $123.50 | $120.20 | $122.38 | $118.20 | 234,648 |
2019-01-11 | $123.72 | $124.00 | $121.95 | $122.74 | $118.54 | 333,762 |
2019-01-10 | $122.70 | $124.62 | $122.33 | $124.48 | $120.22 | 230,722 |
2019-01-09 | $120.94 | $123.84 | $120.11 | $122.99 | $118.79 | 252,642 |
2019-01-08 | $118.70 | $121.19 | $118.68 | $120.03 | $115.93 | 318,905 |
2019-01-07 | $117.10 | $118.14 | $115.91 | $116.95 | $112.95 | 255,168 |
2019-01-04 | $114.35 | $117.53 | $114.11 | $116.77 | $112.78 | 333,907 |
2019-01-03 | $114.73 | $115.81 | $111.85 | $112.76 | $108.90 | 375,915 |
2019-01-02 | $116.99 | $118.74 | $115.79 | $117.07 | $113.07 | 400,001 |
2018-12-31 | $118.22 | $119.45 | $116.63 | $119.35 | $115.27 | 288,543 |
2018-12-28 | $118.10 | $120.24 | $116.25 | $117.60 | $113.58 | 282,949 |
2018-12-27 | $115.23 | $117.82 | $112.97 | $117.81 | $113.78 | 374,387 |
2018-12-26 | $112.47 | $117.54 | $112.14 | $117.42 | $113.41 | 292,709 |
2018-12-24 | $112.43 | $114.26 | $111.07 | $111.87 | $108.05 | 252,212 |
2018-12-21 | $115.20 | $116.53 | $113.26 | $113.46 | $109.58 | 894,573 |
2018-12-20 | $113.58 | $116.89 | $113.06 | $114.74 | $110.82 | 541,684 |
2018-12-19 | $116.42 | $118.82 | $113.80 | $114.78 | $110.52 | 494,614 |
2018-12-18 | $115.76 | $118.64 | $114.53 | $116.29 | $111.97 | 520,953 |
2018-12-17 | $118.49 | $119.62 | $114.20 | $114.78 | $110.52 | 431,451 |
2018-12-14 | $117.24 | $121.26 | $117.24 | $118.55 | $114.15 | 516,095 |
2018-12-13 | $118.57 | $121.10 | $115.43 | $119.16 | $114.74 | 1,005,275 |
2018-12-12 | $111.00 | $113.85 | $110.16 | $112.07 | $107.91 | 513,580 |
2018-12-11 | $114.84 | $115.90 | $110.51 | $110.68 | $106.57 | 421,522 |
2018-12-10 | $113.45 | $114.45 | $111.73 | $113.10 | $108.90 | 360,544 |
2018-12-07 | $115.68 | $117.93 | $112.41 | $113.47 | $109.26 | 340,041 |
2018-12-06 | $113.36 | $115.77 | $110.75 | $115.51 | $111.22 | 491,549 |
2018-12-04 | $121.67 | $122.68 | $115.66 | $116.13 | $111.82 | 263,739 |
2018-12-03 | $123.06 | $124.38 | $120.67 | $121.91 | $117.38 | 265,997 |
2018-11-30 | $117.76 | $121.39 | $117.34 | $120.41 | $115.94 | 407,368 |
2018-11-29 | $117.43 | $120.50 | $116.60 | $118.00 | $113.62 | 415,906 |
2018-11-28 | $119.23 | $121.23 | $117.44 | $121.20 | $116.70 | 267,681 |
2018-11-27 | $120.80 | $122.52 | $117.59 | $118.55 | $114.15 | 359,850 |
2018-11-26 | $125.08 | $126.39 | $124.29 | $124.90 | $120.26 | 159,334 |
2018-11-23 | $123.31 | $125.04 | $122.81 | $123.81 | $119.21 | 71,263 |
2018-11-21 | $122.14 | $126.08 | $122.14 | $124.58 | $119.95 | 147,751 |
2018-11-20 | $123.45 | $125.01 | $120.65 | $121.74 | $117.22 | 261,730 |
2018-11-19 | $126.81 | $128.54 | $124.73 | $125.11 | $120.47 | 159,006 |
2018-11-16 | $126.82 | $128.10 | $124.38 | $127.33 | $122.60 | 195,290 |
2018-11-15 | $125.13 | $128.72 | $124.15 | $127.82 | $123.07 | 185,670 |
2018-11-14 | $125.88 | $127.79 | $124.52 | $125.83 | $121.16 | 283,972 |
2018-11-13 | $125.13 | $126.17 | $123.82 | $124.66 | $120.03 | 272,571 |
2018-11-12 | $127.78 | $128.07 | $124.44 | $124.70 | $120.07 | 275,901 |
2018-11-09 | $129.26 | $130.06 | $126.46 | $128.22 | $123.46 | 180,273 |
2018-11-08 | $129.68 | $130.60 | $129.19 | $130.04 | $125.21 | 149,386 |
2018-11-07 | $126.99 | $130.16 | $126.17 | $129.72 | $124.90 | 141,913 |
2018-11-06 | $126.73 | $128.50 | $125.49 | $126.36 | $121.67 | 193,111 |
2018-11-05 | $128.08 | $128.80 | $125.99 | $126.77 | $122.06 | 293,546 |
2018-11-02 | $128.07 | $128.38 | $126.39 | $127.99 | $123.24 | 237,566 |
2018-11-01 | $123.21 | $127.52 | $121.47 | $126.83 | $122.12 | 232,925 |
2018-10-31 | $121.71 | $123.39 | $119.80 | $122.67 | $118.12 | 475,428 |
2018-10-30 | $115.52 | $120.58 | $115.52 | $120.26 | $115.80 | 271,699 |
2018-10-29 | $117.37 | $119.29 | $114.01 | $115.51 | $111.22 | 224,770 |
2018-10-26 | $113.70 | $117.08 | $111.17 | $115.99 | $111.68 | 217,284 |
2018-10-25 | $114.03 | $117.04 | $113.51 | $115.21 | $110.93 | 253,912 |
2018-10-24 | $118.08 | $118.93 | $112.91 | $113.09 | $108.89 | 291,486 |
2018-10-23 | $119.33 | $120.03 | $117.48 | $118.00 | $113.62 | 304,446 |
2018-10-22 | $123.26 | $123.60 | $121.77 | $121.86 | $117.34 | 161,241 |
2018-10-19 | $125.75 | $126.19 | $122.64 | $122.82 | $118.26 | 335,779 |
2018-10-18 | $128.39 | $128.40 | $125.27 | $125.52 | $120.86 | 168,526 |
2018-10-17 | $129.71 | $131.50 | $125.24 | $128.44 | $123.67 | 187,900 |
2018-10-16 | $126.98 | $130.03 | $126.02 | $129.53 | $124.72 | 186,449 |
2018-10-15 | $125.65 | $127.13 | $125.18 | $126.38 | $121.69 | 150,549 |
2018-10-12 | $127.37 | $127.37 | $124.00 | $125.55 | $120.89 | 214,691 |
2018-10-11 | $128.00 | $129.65 | $124.81 | $124.91 | $120.27 | 274,757 |
2018-10-10 | $132.67 | $132.67 | $127.80 | $128.13 | $123.37 | 393,511 |
2018-10-09 | $135.02 | $135.82 | $133.12 | $133.32 | $128.37 | 157,175 |
2018-10-08 | $135.76 | $136.67 | $134.14 | $135.13 | $130.11 | 176,055 |
2018-10-05 | $138.14 | $141.00 | $135.47 | $136.36 | $131.30 | 129,509 |
2018-10-04 | $138.87 | $139.71 | $136.68 | $137.58 | $132.47 | 217,120 |
2018-10-03 | $139.73 | $139.89 | $139.04 | $139.35 | $134.18 | 181,298 |
2018-10-02 | $137.06 | $139.14 | $137.06 | $138.87 | $133.71 | 132,359 |
2018-10-01 | $139.64 | $140.19 | $137.23 | $137.53 | $132.42 | 156,643 |
2018-09-28 | $139.94 | $140.76 | $138.65 | $138.90 | $133.74 | 195,370 |
2018-09-27 | $140.81 | $141.46 | $139.24 | $139.80 | $134.61 | 227,010 |
2018-09-26 | $143.53 | $143.53 | $140.64 | $140.77 | $135.54 | 215,649 |
2018-09-25 | $145.17 | $145.17 | $142.94 | $143.36 | $138.04 | 153,870 |
2018-09-24 | $145.24 | $145.24 | $143.18 | $144.42 | $139.06 | 164,839 |
2018-09-21 | $141.85 | $146.40 | $141.85 | $145.27 | $139.88 | 554,202 |
2018-09-20 | $145.31 | $145.78 | $143.10 | $145.30 | $139.91 | 139,387 |
2018-09-19 | $144.66 | $146.37 | $142.60 | $144.54 | $139.17 | 184,634 |
2018-09-18 | $146.01 | $146.84 | $143.39 | $145.39 | $139.99 | 150,052 |
2018-09-17 | $144.36 | $146.42 | $143.70 | $145.41 | $140.01 | 220,597 |
2018-09-14 | $141.50 | $145.87 | $141.50 | $144.94 | $139.56 | 233,695 |
2018-09-13 | $144.50 | $145.00 | $142.26 | $144.65 | $139.28 | 171,043 |
2018-09-12 | $142.73 | $143.98 | $141.72 | $143.76 | $138.42 | 164,005 |
2018-09-11 | $142.15 | $142.59 | $140.90 | $141.81 | $136.55 | 106,609 |
2018-09-10 | $143.45 | $144.91 | $142.41 | $142.54 | $137.25 | 180,054 |
2018-09-07 | $142.61 | $143.67 | $140.79 | $142.34 | $137.06 | 205,446 |
2018-09-06 | $141.02 | $144.06 | $140.68 | $142.92 | $137.61 | 375,732 |
2018-09-05 | $138.69 | $141.50 | $138.69 | $141.18 | $135.94 | 170,016 |
2018-09-04 | $139.03 | $139.37 | $137.46 | $139.22 | $134.05 | 127,725 |
2018-08-31 | $137.70 | $139.33 | $137.39 | $139.02 | $133.86 | 141,214 |
2018-08-30 | $139.00 | $139.50 | $137.84 | $138.13 | $133.00 | 100,964 |
2018-08-29 | $138.06 | $140.65 | $136.31 | $139.35 | $134.18 | 192,373 |
2018-08-28 | $137.96 | $138.96 | $137.41 | $138.15 | $133.02 | 156,786 |
2018-08-27 | $136.00 | $137.89 | $135.19 | $137.79 | $132.67 | 166,561 |
2018-08-24 | $134.50 | $135.94 | $134.13 | $135.89 | $130.84 | 120,442 |
2018-08-23 | $133.67 | $134.56 | $132.31 | $134.33 | $129.34 | 200,250 |
2018-08-22 | $134.17 | $134.68 | $132.63 | $133.71 | $128.75 | 205,866 |
2018-08-21 | $124.59 | $135.18 | $123.77 | $133.75 | $128.78 | 691,700 |
2018-08-20 | $134.95 | $135.69 | $134.32 | $134.69 | $129.69 | 478,309 |
2018-08-17 | $135.41 | $135.79 | $134.57 | $134.99 | $129.64 | 142,639 |
2018-08-16 | $133.52 | $136.60 | $133.52 | $135.33 | $129.97 | 157,381 |
2018-08-15 | $132.84 | $133.02 | $129.69 | $132.89 | $127.62 | 111,999 |
2018-08-14 | $132.44 | $134.44 | $132.44 | $133.92 | $128.61 | 112,368 |
2018-08-13 | $133.76 | $133.91 | $131.22 | $131.54 | $126.33 | 144,783 |
2018-08-10 | $132.67 | $133.91 | $131.47 | $133.43 | $128.14 | 124,096 |
2018-08-09 | $133.62 | $134.04 | $131.88 | $133.08 | $127.81 | 204,229 |
2018-08-08 | $133.94 | $133.94 | $132.89 | $133.44 | $128.15 | 97,434 |
2018-08-07 | $133.72 | $134.89 | $133.72 | $133.95 | $128.64 | 80,598 |
2018-08-06 | $133.17 | $133.50 | $132.26 | $133.44 | $128.15 | 86,426 |
2018-08-03 | $133.18 | $134.46 | $132.28 | $133.09 | $127.82 | 99,696 |
2018-08-02 | $132.18 | $133.48 | $131.28 | $132.88 | $127.61 | 105,717 |
2018-08-01 | $134.33 | $134.51 | $132.43 | $132.60 | $127.35 | 184,095 |
2018-07-31 | $132.41 | $134.72 | $130.51 | $134.11 | $128.80 | 271,682 |
2018-07-30 | $132.91 | $134.31 | $131.72 | $131.74 | $126.52 | 166,455 |
2018-07-27 | $133.33 | $134.27 | $132.03 | $132.67 | $127.41 | 190,668 |
2018-07-26 | $129.97 | $133.45 | $129.82 | $133.00 | $127.73 | 276,303 |
2018-07-25 | $129.52 | $131.53 | $128.03 | $129.57 | $124.44 | 365,150 |
2018-07-24 | $129.50 | $131.81 | $128.96 | $129.65 | $124.51 | 131,789 |
2018-07-23 | $130.90 | $132.80 | $128.67 | $128.85 | $123.74 | 141,576 |
2018-07-20 | $130.87 | $132.50 | $130.07 | $131.41 | $126.20 | 395,742 |
2018-07-19 | $130.63 | $131.18 | $129.45 | $131.05 | $125.86 | 164,451 |
2018-07-18 | $130.22 | $131.42 | $129.41 | $131.08 | $125.89 | 181,179 |
2018-07-17 | $129.09 | $130.28 | $128.96 | $130.06 | $124.91 | 148,207 |
2018-07-16 | $131.40 | $131.40 | $128.26 | $128.94 | $123.83 | 161,310 |
2018-07-13 | $131.11 | $132.84 | $131.11 | $131.48 | $126.27 | 162,443 |
2018-07-12 | $130.51 | $131.05 | $129.42 | $130.98 | $125.79 | 133,743 |
2018-07-11 | $131.39 | $131.39 | $129.25 | $130.00 | $124.85 | 152,137 |
2018-07-10 | $132.93 | $133.31 | $130.93 | $131.95 | $126.72 | 164,697 |
2018-07-09 | $129.76 | $132.60 | $129.70 | $132.36 | $127.12 | 184,293 |
2018-07-06 | $130.00 | $130.57 | $128.90 | $129.05 | $123.94 | 150,429 |
2018-07-05 | $128.10 | $130.42 | $127.65 | $130.24 | $125.08 | 367,707 |
2018-07-03 | $128.36 | $129.55 | $127.15 | $127.38 | $122.33 | 106,871 |
2018-07-02 | $127.21 | $128.80 | $126.15 | $128.42 | $123.33 | 205,399 |
2018-06-29 | $128.40 | $129.86 | $128.31 | $128.41 | $123.32 | 239,805 |
2018-06-28 | $126.48 | $127.94 | $125.36 | $127.71 | $122.65 | 143,482 |
2018-06-27 | $129.05 | $129.94 | $126.17 | $126.26 | $121.26 | 225,372 |
2018-06-26 | $130.04 | $131.26 | $128.45 | $128.55 | $123.46 | 197,480 |
2018-06-25 | $130.05 | $130.05 | $127.94 | $129.49 | $124.36 | 246,387 |
2018-06-22 | $131.21 | $131.67 | $129.65 | $130.49 | $125.32 | 611,571 |
2018-06-21 | $130.22 | $130.74 | $129.21 | $130.42 | $125.25 | 248,650 |
2018-06-20 | $129.85 | $130.62 | $129.11 | $130.54 | $125.37 | 135,389 |
2018-06-19 | $129.60 | $131.11 | $128.99 | $129.56 | $124.43 | 245,960 |
2018-06-18 | $129.99 | $131.19 | $129.04 | $131.00 | $125.81 | 197,833 |
2018-06-15 | $129.91 | $130.64 | $128.18 | $130.55 | $125.38 | 374,191 |
2018-06-14 | $129.72 | $130.49 | $128.93 | $129.54 | $124.41 | 149,718 |
2018-06-13 | $131.81 | $131.81 | $128.80 | $129.07 | $123.96 | 171,661 |
2018-06-12 | $132.34 | $133.55 | $130.67 | $131.64 | $126.42 | 137,582 |
2018-06-11 | $133.28 | $134.37 | $131.16 | $132.35 | $127.11 | 127,635 |
2018-06-08 | $131.64 | $133.01 | $131.37 | $132.92 | $127.65 | 189,222 |
2018-06-07 | $131.93 | $132.34 | $130.39 | $131.63 | $126.41 | 131,563 |
2018-06-06 | $130.50 | $131.50 | $130.37 | $131.46 | $126.25 | 202,333 |
2018-06-05 | $129.50 | $131.82 | $129.50 | $130.87 | $125.68 | 295,163 |
2018-06-04 | $127.22 | $129.23 | $126.52 | $129.16 | $124.04 | 184,148 |
2018-06-01 | $127.29 | $128.00 | $126.70 | $126.72 | $121.70 | 168,470 |
2018-05-31 | $128.50 | $128.71 | $125.33 | $125.63 | $120.65 | 184,578 |
2018-05-30 | $127.87 | $128.61 | $126.11 | $128.41 | $123.32 | 276,383 |
2018-05-29 | $126.81 | $128.35 | $126.39 | $127.53 | $122.48 | 308,624 |
2018-05-25 | $128.38 | $128.41 | $126.80 | $127.56 | $122.51 | 201,735 |
2018-05-24 | $126.65 | $129.19 | $125.99 | $128.65 | $123.26 | 276,174 |
2018-05-23 | $128.17 | $128.83 | $126.09 | $127.00 | $121.68 | 483,096 |
2018-05-22 | $131.11 | $134.11 | $128.24 | $129.25 | $123.84 | 1,318,913 |
2018-05-21 | $135.98 | $139.73 | $135.97 | $139.62 | $133.77 | 421,636 |
2018-05-18 | $134.13 | $135.52 | $133.64 | $134.96 | $129.31 | 209,075 |
2018-05-17 | $134.24 | $134.89 | $133.66 | $134.05 | $128.44 | 166,093 |
2018-05-16 | $132.51 | $134.87 | $132.51 | $134.18 | $128.56 | 104,926 |
2018-05-15 | $132.22 | $132.70 | $129.82 | $132.21 | $126.67 | 199,895 |
2018-05-14 | $132.70 | $134.50 | $132.51 | $133.29 | $127.71 | 262,355 |
2018-05-11 | $132.86 | $133.88 | $131.26 | $132.25 | $126.71 | 104,410 |
2018-05-10 | $132.68 | $133.39 | $131.68 | $132.36 | $126.82 | 257,980 |
2018-05-09 | $132.19 | $132.61 | $130.72 | $132.54 | $126.99 | 134,436 |
2018-05-08 | $131.05 | $132.22 | $130.87 | $131.72 | $126.20 | 100,080 |
2018-05-07 | $129.91 | $131.79 | $125.00 | $131.06 | $125.57 | 146,980 |
2018-05-04 | $126.95 | $130.32 | $125.80 | $129.77 | $124.34 | 156,016 |
2018-05-03 | $126.96 | $128.46 | $125.26 | $127.61 | $122.27 | 167,638 |
2018-05-02 | $127.85 | $128.77 | $127.13 | $127.25 | $121.92 | 235,159 |
2018-05-01 | $128.48 | $128.48 | $126.20 | $127.49 | $122.15 | 281,268 |
2018-04-30 | $131.31 | $132.00 | $128.55 | $128.60 | $123.21 | 168,520 |
2018-04-27 | $132.24 | $132.24 | $130.25 | $130.99 | $125.50 | 179,735 |
2018-04-26 | $132.99 | $134.36 | $131.49 | $131.96 | $126.43 | 194,911 |
2018-04-25 | $135.35 | $136.21 | $132.58 | $132.72 | $127.16 | 184,810 |
2018-04-24 | $138.66 | $139.80 | $133.32 | $135.21 | $129.55 | 157,664 |
2018-04-23 | $139.01 | $141.51 | $137.46 | $137.91 | $132.13 | 268,716 |
2018-04-20 | $140.80 | $141.96 | $139.32 | $139.85 | $133.99 | 171,901 |
2018-04-19 | $140.73 | $141.75 | $139.15 | $141.52 | $135.59 | 354,579 |
2018-04-18 | $140.83 | $141.28 | $139.24 | $141.06 | $135.15 | 114,045 |
2018-04-17 | $140.00 | $141.25 | $138.79 | $140.62 | $134.73 | 193,273 |
2018-04-16 | $137.49 | $139.57 | $136.79 | $139.50 | $133.66 | 147,958 |
2018-04-13 | $137.44 | $137.84 | $135.90 | $136.71 | $130.99 | 168,736 |
2018-04-12 | $135.67 | $137.57 | $134.84 | $136.82 | $131.09 | 267,593 |
2018-04-11 | $135.16 | $136.74 | $133.85 | $135.22 | $129.56 | 171,556 |
2018-04-10 | $134.31 | $137.19 | $134.18 | $136.01 | $130.31 | 464,025 |
2018-04-09 | $132.69 | $135.28 | $132.10 | $132.30 | $126.76 | 489,425 |
2018-04-06 | $135.34 | $136.58 | $130.41 | $131.38 | $125.88 | 180,674 |
2018-04-05 | $136.65 | $136.84 | $134.57 | $136.51 | $130.79 | 193,098 |
2018-04-04 | $133.37 | $135.96 | $132.59 | $135.76 | $130.07 | 433,569 |
2018-04-03 | $133.65 | $135.65 | $131.51 | $135.39 | $129.72 | 320,431 |
2018-04-02 | $136.07 | $136.45 | $131.53 | $132.71 | $127.15 | 158,174 |
2018-03-29 | $134.99 | $137.63 | $133.60 | $136.34 | $130.63 | 175,942 |
2018-03-28 | $134.39 | $135.35 | $132.79 | $134.00 | $128.39 | 261,360 |
2018-03-27 | $137.81 | $137.81 | $134.01 | $134.65 | $129.01 | 185,608 |
2018-03-26 | $136.11 | $138.14 | $134.80 | $137.45 | $131.69 | 128,168 |
2018-03-23 | $135.41 | $137.00 | $133.81 | $133.95 | $128.34 | 210,790 |
2018-03-22 | $139.61 | $139.61 | $135.16 | $135.27 | $129.61 | 212,982 |
2018-03-21 | $141.64 | $142.28 | $140.60 | $140.78 | $134.88 | 172,233 |
2018-03-20 | $139.71 | $142.50 | $139.71 | $141.89 | $135.95 | 191,901 |
2018-03-19 | $139.00 | $139.74 | $137.51 | $139.52 | $133.68 | 197,321 |
2018-03-16 | $139.09 | $140.29 | $137.95 | $139.27 | $133.44 | 345,980 |
2018-03-15 | $139.65 | $140.86 | $137.62 | $139.02 | $133.20 | 150,443 |
2018-03-14 | $140.51 | $141.28 | $138.70 | $139.22 | $133.39 | 163,556 |
2018-03-13 | $140.44 | $141.22 | $139.51 | $140.10 | $134.23 | 150,622 |
2018-03-12 | $140.11 | $140.83 | $138.75 | $139.69 | $133.84 | 156,107 |
2018-03-09 | $138.18 | $140.10 | $136.97 | $139.98 | $134.12 | 176,828 |
2018-03-08 | $138.44 | $138.46 | $135.67 | $137.70 | $131.93 | 171,086 |
2018-03-07 | $135.28 | $138.13 | $135.28 | $137.66 | $131.90 | 275,310 |
2018-03-06 | $136.76 | $137.49 | $136.01 | $136.54 | $130.82 | 167,751 |
2018-03-05 | $134.22 | $136.46 | $133.00 | $135.94 | $130.25 | 176,153 |
2018-03-02 | $132.34 | $135.10 | $131.55 | $134.80 | $129.16 | 191,104 |
2018-03-01 | $134.08 | $137.72 | $132.26 | $133.90 | $128.29 | 254,220 |
2018-02-28 | $138.44 | $138.81 | $134.02 | $134.07 | $128.46 | 280,170 |
2018-02-27 | $138.81 | $138.89 | $136.85 | $137.54 | $131.78 | 246,700 |
2018-02-26 | $136.78 | $138.85 | $134.88 | $138.55 | $132.75 | 290,392 |
2018-02-23 | $136.95 | $140.99 | $132.36 | $136.55 | $130.83 | 742,368 |
2018-02-22 | $140.77 | $142.52 | $135.73 | $141.41 | $135.49 | 340,613 |
2018-02-21 | $138.36 | $141.96 | $137.32 | $139.33 | $133.50 | 243,838 |
2018-02-20 | $138.70 | $140.92 | $137.91 | $138.57 | $132.77 | 220,962 |
2018-02-16 | $138.95 | $140.66 | $137.87 | $138.89 | $133.07 | 220,867 |
2018-02-15 | $140.17 | $140.25 | $136.94 | $139.00 | $132.89 | 195,629 |
2018-02-14 | $136.29 | $140.36 | $136.10 | $139.63 | $133.49 | 174,502 |
2018-02-13 | $135.55 | $137.61 | $135.30 | $137.27 | $131.24 | 142,876 |
2018-02-12 | $136.98 | $138.29 | $135.44 | $136.91 | $130.89 | 272,707 |
2018-02-09 | $135.29 | $137.59 | $131.68 | $136.46 | $130.46 | 255,554 |
2018-02-08 | $137.53 | $137.57 | $133.57 | $133.65 | $127.78 | 269,614 |
2018-02-07 | $138.87 | $139.88 | $135.99 | $137.63 | $131.58 | 243,838 |
2018-02-06 | $132.52 | $139.93 | $131.63 | $139.09 | $132.98 | 400,147 |
2018-02-05 | $140.50 | $143.71 | $135.22 | $135.58 | $129.62 | 206,268 |
2018-02-02 | $143.54 | $143.55 | $140.34 | $141.72 | $135.49 | 191,345 |
2018-02-01 | $143.09 | $145.11 | $143.09 | $144.22 | $137.88 | 196,931 |
2018-01-31 | $145.48 | $146.32 | $142.52 | $143.72 | $137.40 | 475,093 |
2018-01-30 | $143.67 | $145.78 | $143.05 | $144.73 | $138.37 | 206,922 |
2018-01-29 | $149.21 | $150.22 | $146.10 | $146.61 | $140.17 | 183,465 |
2018-01-26 | $148.63 | $150.20 | $146.81 | $150.10 | $143.50 | 202,842 |
2018-01-25 | $148.52 | $148.92 | $146.07 | $148.29 | $141.77 | 282,913 |
2018-01-24 | $150.35 | $150.39 | $146.54 | $147.59 | $141.10 | 178,116 |
2018-01-23 | $149.77 | $151.48 | $149.46 | $149.87 | $143.28 | 242,888 |
2018-01-22 | $150.76 | $151.09 | $148.39 | $149.99 | $143.40 | 239,915 |
2018-01-19 | $149.92 | $151.49 | $149.40 | $151.14 | $144.50 | 225,301 |
2018-01-18 | $147.73 | $150.27 | $147.73 | $149.20 | $142.64 | 237,489 |
2018-01-17 | $147.34 | $149.76 | $146.69 | $148.18 | $141.67 | 287,639 |
2018-01-16 | $148.99 | $149.02 | $145.74 | $146.24 | $139.81 | 278,624 |
2018-01-12 | $147.43 | $149.92 | $147.33 | $148.46 | $141.94 | 163,096 |
2018-01-11 | $145.12 | $147.52 | $145.12 | $147.43 | $140.95 | 143,283 |
2018-01-10 | $146.53 | $146.72 | $145.01 | $145.66 | $139.26 | 206,760 |
2018-01-09 | $148.49 | $149.26 | $146.72 | $146.89 | $140.44 | 242,045 |
2018-01-08 | $149.57 | $149.57 | $146.93 | $148.41 | $141.89 | 342,781 |
2018-01-05 | $150.91 | $151.84 | $148.23 | $149.34 | $142.78 | 199,218 |
2018-01-04 | $149.68 | $151.44 | $147.26 | $150.18 | $143.58 | 592,563 |
2018-01-03 | $148.56 | $149.70 | $145.63 | $149.12 | $142.57 | 236,271 |
2018-01-02 | $145.73 | $148.46 | $145.73 | $147.42 | $140.94 | 265,993 |
2017-12-29 | $147.00 | $148.57 | $145.42 | $146.40 | $139.97 | 203,673 |
2017-12-28 | $145.95 | $146.96 | $145.13 | $146.84 | $140.39 | 142,289 |
2017-12-27 | $145.25 | $145.65 | $144.00 | $145.53 | $139.14 | 158,904 |
2017-12-26 | $144.45 | $145.74 | $143.64 | $144.82 | $138.46 | 123,056 |
2017-12-22 | $144.27 | $145.29 | $143.28 | $144.48 | $138.13 | 117,308 |
2017-12-21 | $142.56 | $145.64 | $142.39 | $144.69 | $138.33 | 209,142 |
2017-12-20 | $142.38 | $143.17 | $141.13 | $143.10 | $136.81 | 221,534 |
2017-12-19 | $142.58 | $142.96 | $141.05 | $142.39 | $136.13 | 340,207 |
2017-12-18 | $144.95 | $146.54 | $141.52 | $142.17 | $135.92 | 407,145 |
2017-12-15 | $143.70 | $146.66 | $142.03 | $144.80 | $138.15 | 582,314 |
2017-12-14 | $140.00 | $150.48 | $139.01 | $143.86 | $137.25 | 1,599,817 |
2017-12-13 | $124.71 | $127.92 | $124.36 | $126.91 | $121.08 | 529,232 |
2017-12-12 | $125.55 | $125.55 | $123.76 | $124.22 | $118.51 | 272,261 |
2017-12-11 | $127.13 | $127.36 | $124.83 | $125.02 | $119.27 | 333,007 |
2017-12-08 | $127.61 | $127.95 | $126.65 | $127.31 | $121.46 | 131,846 |
2017-12-07 | $126.74 | $128.51 | $126.73 | $127.22 | $121.37 | 211,788 |
2017-12-06 | $125.59 | $127.46 | $124.76 | $126.41 | $120.60 | 150,817 |
2017-12-05 | $127.85 | $128.00 | $126.07 | $126.22 | $120.42 | 211,453 |
2017-12-04 | $129.00 | $131.18 | $127.39 | $127.52 | $121.66 | 171,395 |
2017-12-01 | $128.02 | $128.72 | $125.32 | $128.56 | $122.65 | 179,456 |
2017-11-30 | $126.17 | $128.49 | $125.47 | $128.36 | $122.46 | 275,410 |
2017-11-29 | $128.99 | $129.01 | $125.52 | $125.66 | $119.89 | 269,493 |
2017-11-28 | $127.85 | $129.07 | $127.51 | $129.00 | $123.07 | 219,107 |
2017-11-27 | $128.15 | $128.99 | $127.87 | $128.06 | $122.18 | 118,934 |
2017-11-24 | $128.03 | $128.79 | $123.74 | $128.63 | $122.72 | 59,574 |
2017-11-22 | $128.22 | $128.87 | $127.72 | $128.12 | $122.23 | 128,483 |
2017-11-21 | $128.24 | $128.53 | $127.40 | $128.18 | $122.29 | 112,370 |
2017-11-20 | $126.88 | $128.68 | $126.46 | $127.67 | $121.80 | 136,652 |
2017-11-17 | $125.71 | $126.79 | $125.27 | $126.68 | $120.86 | 117,348 |
2017-11-16 | $124.63 | $126.62 | $124.56 | $125.90 | $120.11 | 163,576 |
2017-11-15 | $124.58 | $124.58 | $123.33 | $123.92 | $118.23 | 147,459 |
2017-11-14 | $123.15 | $125.44 | $123.15 | $125.28 | $119.52 | 155,428 |
2017-11-13 | $123.60 | $123.87 | $123.01 | $123.81 | $118.12 | 128,399 |
2017-11-10 | $123.25 | $124.50 | $122.83 | $123.87 | $118.18 | 148,482 |
2017-11-09 | $125.09 | $125.78 | $123.22 | $123.66 | $117.98 | 130,849 |
2017-11-08 | $125.61 | $126.55 | $125.61 | $126.00 | $120.21 | 135,597 |
2017-11-07 | $126.51 | $127.33 | $126.12 | $126.94 | $121.11 | 229,998 |
2017-11-06 | $126.56 | $127.48 | $126.28 | $126.72 | $120.90 | 128,468 |
2017-11-03 | $126.46 | $127.03 | $126.26 | $126.73 | $120.91 | 136,290 |
2017-11-02 | $126.78 | $127.34 | $126.27 | $126.46 | $120.65 | 192,880 |
2017-11-01 | $127.61 | $127.61 | $124.69 | $126.38 | $120.57 | 228,530 |
2017-10-31 | $125.30 | $126.88 | $125.29 | $126.69 | $120.87 | 346,137 |
2017-10-30 | $125.21 | $125.92 | $124.10 | $124.52 | $118.80 | 257,532 |
2017-10-27 | $126.95 | $126.95 | $125.73 | $126.16 | $120.36 | 183,238 |
2017-10-26 | $126.12 | $127.28 | $125.07 | $127.13 | $121.29 | 186,614 |
2017-10-25 | $125.64 | $125.85 | $124.01 | $125.54 | $119.77 | 230,203 |
2017-10-24 | $125.95 | $126.36 | $125.46 | $125.65 | $119.88 | 221,640 |
2017-10-23 | $124.53 | $125.58 | $124.16 | $125.49 | $119.72 | 171,367 |
2017-10-20 | $123.36 | $124.69 | $123.23 | $124.66 | $118.93 | 145,602 |
2017-10-19 | $122.66 | $123.38 | $122.22 | $122.88 | $117.23 | 182,783 |
2017-10-18 | $123.30 | $123.74 | $122.73 | $123.37 | $117.70 | 158,146 |
2017-10-17 | $122.51 | $123.62 | $122.51 | $123.11 | $117.45 | 195,416 |
2017-10-16 | $122.41 | $123.73 | $122.27 | $123.22 | $117.56 | 257,044 |
2017-10-13 | $121.56 | $122.20 | $121.56 | $122.14 | $116.53 | 323,594 |
2017-10-12 | $122.57 | $123.34 | $121.76 | $121.93 | $116.33 | 257,794 |
2017-10-11 | $122.29 | $123.01 | $121.54 | $122.36 | $116.74 | 178,948 |
2017-10-10 | $122.54 | $122.81 | $121.92 | $122.29 | $116.67 | 254,532 |
2017-10-09 | $122.14 | $122.33 | $121.44 | $122.07 | $116.46 | 157,176 |
2017-10-06 | $120.99 | $122.91 | $120.99 | $121.84 | $116.24 | 329,266 |
2017-10-05 | $121.29 | $121.83 | $120.92 | $121.77 | $116.17 | 163,647 |
2017-10-04 | $120.25 | $121.21 | $119.57 | $121.08 | $115.52 | 196,173 |
2017-10-03 | $119.21 | $119.98 | $118.77 | $119.92 | $114.41 | 249,286 |
2017-10-02 | $118.51 | $119.62 | $118.51 | $119.24 | $113.76 | 164,867 |
2017-09-29 | $119.00 | $119.43 | $118.13 | $118.50 | $113.05 | 295,579 |
2017-09-28 | $118.80 | $119.23 | $118.41 | $118.97 | $113.50 | 276,871 |
2017-09-27 | $118.44 | $119.32 | $117.94 | $118.75 | $113.29 | 213,984 |
2017-09-26 | $118.35 | $118.75 | $117.87 | $118.06 | $112.63 | 253,092 |
2017-09-25 | $117.03 | $118.28 | $117.02 | $118.23 | $112.80 | 195,701 |
2017-09-22 | $116.64 | $117.73 | $116.40 | $117.21 | $111.82 | 170,420 |
2017-09-21 | $117.47 | $117.65 | $116.55 | $116.66 | $111.30 | 238,628 |
2017-09-20 | $116.13 | $117.63 | $115.72 | $117.51 | $112.11 | 315,438 |
2017-09-19 | $114.49 | $115.49 | $114.14 | $114.62 | $109.35 | 234,081 |
2017-09-18 | $113.42 | $114.64 | $113.41 | $114.50 | $109.24 | 192,266 |
2017-09-15 | $112.51 | $113.65 | $112.17 | $113.20 | $108.00 | 678,788 |
2017-09-14 | $113.19 | $113.28 | $112.38 | $112.85 | $107.66 | 320,274 |
2017-09-13 | $112.84 | $113.40 | $112.30 | $112.58 | $107.41 | 256,112 |
2017-09-12 | $111.60 | $113.03 | $111.35 | $112.78 | $107.60 | 250,240 |
2017-09-11 | $110.15 | $111.96 | $110.15 | $111.25 | $106.14 | 287,736 |
2017-09-08 | $108.50 | $110.10 | $108.49 | $109.57 | $104.53 | 258,632 |
2017-09-07 | $109.26 | $109.98 | $107.75 | $109.26 | $104.24 | 381,353 |
2017-09-06 | $109.24 | $109.98 | $108.34 | $109.48 | $104.45 | 369,290 |
2017-09-05 | $110.37 | $110.84 | $108.15 | $109.15 | $104.13 | 286,527 |
2017-09-01 | $109.28 | $110.83 | $109.28 | $110.27 | $105.20 | 313,642 |
2017-08-31 | $109.01 | $109.61 | $108.20 | $109.30 | $104.28 | 282,666 |
2017-08-30 | $108.45 | $108.77 | $107.46 | $108.65 | $103.66 | 235,354 |
2017-08-29 | $108.70 | $109.14 | $107.16 | $108.32 | $103.34 | 418,726 |
2017-08-28 | $109.34 | $109.85 | $108.87 | $109.18 | $104.16 | 278,485 |
2017-08-25 | $108.75 | $109.41 | $107.86 | $108.84 | $103.84 | 487,698 |
2017-08-24 | $109.78 | $110.71 | $108.35 | $108.57 | $103.58 | 599,428 |
2017-08-23 | $112.00 | $112.32 | $108.74 | $108.97 | $103.96 | 1,057,392 |
2017-08-22 | $116.05 | $116.76 | $111.22 | $111.50 | $106.38 | 2,680,700 |
2017-08-21 | $123.93 | $125.83 | $123.93 | $125.12 | $119.37 | 391,291 |
2017-08-18 | $124.58 | $125.99 | $122.27 | $124.13 | $118.43 | 259,412 |
2017-08-17 | $127.17 | $127.55 | $125.13 | $125.50 | $119.44 | 292,148 |
2017-08-16 | $128.21 | $129.35 | $127.23 | $127.95 | $121.78 | 216,278 |
2017-08-15 | $129.80 | $130.22 | $128.50 | $128.51 | $122.31 | 190,552 |
2017-08-14 | $128.49 | $130.41 | $128.10 | $129.86 | $123.59 | 236,400 |
2017-08-11 | $127.07 | $128.46 | $125.14 | $127.68 | $121.52 | 233,748 |
2017-08-10 | $127.86 | $128.48 | $126.15 | $126.73 | $120.61 | 160,274 |
2017-08-09 | $127.81 | $128.88 | $127.69 | $128.42 | $122.22 | 160,189 |
2017-08-08 | $128.72 | $129.63 | $127.74 | $128.33 | $122.14 | 260,152 |
2017-08-07 | $128.16 | $129.41 | $127.38 | $129.10 | $122.87 | 159,547 |
2017-08-04 | $127.53 | $128.94 | $127.00 | $128.31 | $122.12 | 162,833 |
2017-08-03 | $127.83 | $128.10 | $126.73 | $127.48 | $121.33 | 162,675 |
2017-08-02 | $126.84 | $128.03 | $125.80 | $127.95 | $121.78 | 231,834 |
2017-08-01 | $127.33 | $127.93 | $126.63 | $126.83 | $120.71 | 290,635 |
2017-07-31 | $125.24 | $127.28 | $124.21 | $127.00 | $120.87 | 331,879 |
2017-07-28 | $125.23 | $125.27 | $123.72 | $124.95 | $118.92 | 181,806 |
2017-07-27 | $124.45 | $126.94 | $124.16 | $125.73 | $119.66 | 227,406 |
2017-07-26 | $126.54 | $126.89 | $124.35 | $124.45 | $118.44 | 187,229 |
2017-07-25 | $125.59 | $126.91 | $124.85 | $126.50 | $120.40 | 386,667 |
2017-07-24 | $123.79 | $125.56 | $123.79 | $125.31 | $119.26 | 297,461 |
2017-07-21 | $123.54 | $124.06 | $123.17 | $123.98 | $118.00 | 208,363 |
2017-07-20 | $123.90 | $124.32 | $122.76 | $123.84 | $117.86 | 137,045 |
2017-07-19 | $121.99 | $123.76 | $121.68 | $123.68 | $117.71 | 168,343 |
2017-07-18 | $122.75 | $122.77 | $121.50 | $121.80 | $115.92 | 202,110 |
2017-07-17 | $122.58 | $123.91 | $121.82 | $122.89 | $116.96 | 256,332 |
2017-07-14 | $122.31 | $122.78 | $121.96 | $122.13 | $116.24 | 169,137 |
2017-07-13 | $122.54 | $123.11 | $121.02 | $122.09 | $116.20 | 241,295 |
2017-07-12 | $123.26 | $124.35 | $123.15 | $123.21 | $117.26 | 228,751 |
2017-07-11 | $120.46 | $122.88 | $119.67 | $122.81 | $116.88 | 453,244 |
2017-07-10 | $120.35 | $121.57 | $120.04 | $120.55 | $114.73 | 360,579 |
2017-07-07 | $119.41 | $121.01 | $119.24 | $120.75 | $114.92 | 313,266 |
2017-07-06 | $120.23 | $121.52 | $118.42 | $119.30 | $113.54 | 797,760 |
2017-07-05 | $121.12 | $121.90 | $120.16 | $120.86 | $115.03 | 389,490 |
2017-07-03 | $121.91 | $122.15 | $120.21 | $120.24 | $114.44 | 177,739 |
2017-06-30 | $119.66 | $122.25 | $119.54 | $121.32 | $115.47 | 304,286 |
2017-06-29 | $121.13 | $121.15 | $118.41 | $119.07 | $113.32 | 514,575 |
2017-06-28 | $121.13 | $122.03 | $115.39 | $121.13 | $115.28 | 310,040 |
2017-06-27 | $122.16 | $122.24 | $120.46 | $120.47 | $114.66 | 468,265 |
2017-06-26 | $122.11 | $122.27 | $121.11 | $122.05 | $116.16 | 519,330 |
2017-06-23 | $120.12 | $122.65 | $119.18 | $121.83 | $115.95 | 682,516 |
2017-06-22 | $118.66 | $120.19 | $117.86 | $120.12 | $114.32 | 521,533 |
2017-06-21 | $118.88 | $119.38 | $117.87 | $118.67 | $112.94 | 504,192 |
2017-06-20 | $118.76 | $119.32 | $118.08 | $118.77 | $113.04 | 488,329 |
2017-06-19 | $117.91 | $119.22 | $117.91 | $119.14 | $113.39 | 573,561 |
2017-06-16 | $117.83 | $118.63 | $116.80 | $117.71 | $112.03 | 648,242 |
2017-06-15 | $115.65 | $118.42 | $115.65 | $117.72 | $112.04 | 662,221 |
2017-06-14 | $117.22 | $117.47 | $115.56 | $116.30 | $110.69 | 658,102 |
2017-06-13 | $116.05 | $117.43 | $115.45 | $117.13 | $111.48 | 533,637 |
2017-06-12 | $115.13 | $115.73 | $113.87 | $115.51 | $109.94 | 539,731 |
2017-06-09 | $115.92 | $117.15 | $115.05 | $115.29 | $109.73 | 280,373 |
2017-06-08 | $114.66 | $116.31 | $114.07 | $115.73 | $110.15 | 339,869 |
2017-06-07 | $116.00 | $116.00 | $113.69 | $114.28 | $108.77 | 300,851 |
2017-06-06 | $116.34 | $116.70 | $114.86 | $115.81 | $110.22 | 494,570 |
2017-06-05 | $117.38 | $117.47 | $116.20 | $116.71 | $111.08 | 384,568 |
2017-06-02 | $118.09 | $118.80 | $116.51 | $117.35 | $111.69 | 503,109 |
2017-06-01 | $116.14 | $117.43 | $115.49 | $117.43 | $111.76 | 460,271 |
2017-05-31 | $118.82 | $118.93 | $115.86 | $115.88 | $110.29 | 427,392 |
2017-05-30 | $119.07 | $119.75 | $117.96 | $118.68 | $112.95 | 238,660 |
2017-05-26 | $119.85 | $120.97 | $118.44 | $119.53 | $113.76 | 220,530 |
2017-05-25 | $121.09 | $122.38 | $119.34 | $120.21 | $114.41 | 329,328 |
2017-05-24 | $122.02 | $123.42 | $120.90 | $121.02 | $114.92 | 556,531 |
2017-05-23 | $129.95 | $129.95 | $120.10 | $121.71 | $115.58 | 1,200,893 |
2017-05-22 | $129.90 | $131.49 | $128.88 | $131.06 | $124.46 | 306,263 |
2017-05-19 | $128.32 | $129.86 | $127.66 | $129.30 | $122.78 | 180,098 |
2017-05-18 | $126.97 | $128.58 | $119.84 | $127.75 | $121.31 | 175,683 |
2017-05-17 | $129.33 | $129.81 | $127.52 | $127.66 | $121.23 | 132,310 |
2017-05-16 | $130.35 | $131.40 | $129.83 | $131.04 | $124.44 | 192,826 |
2017-05-15 | $129.89 | $130.58 | $129.50 | $129.76 | $123.22 | 157,152 |
2017-05-12 | $129.56 | $129.83 | $128.04 | $129.31 | $122.79 | 103,839 |
2017-05-11 | $130.14 | $130.33 | $127.94 | $129.95 | $123.40 | 171,055 |
2017-05-10 | $128.11 | $130.61 | $127.73 | $130.49 | $123.91 | 284,299 |
2017-05-09 | $128.26 | $129.00 | $127.52 | $128.08 | $121.63 | 211,663 |
2017-05-08 | $128.40 | $129.72 | $127.72 | $127.99 | $121.54 | 194,457 |
2017-05-05 | $128.04 | $129.49 | $127.24 | $128.37 | $121.90 | 189,196 |
2017-05-04 | $126.68 | $128.00 | $125.96 | $127.89 | $121.45 | 179,951 |
2017-05-03 | $126.14 | $126.82 | $124.66 | $126.67 | $120.29 | 179,869 |
2017-05-02 | $125.75 | $126.54 | $123.84 | $126.46 | $120.09 | 222,987 |
2017-05-01 | $125.46 | $127.30 | $124.53 | $125.81 | $119.47 | 173,707 |
2017-04-28 | $125.51 | $126.02 | $124.48 | $125.20 | $118.89 | 310,106 |
2017-04-27 | $125.25 | $126.56 | $124.43 | $125.63 | $119.30 | 170,777 |
2017-04-26 | $123.19 | $125.73 | $120.56 | $125.14 | $118.83 | 231,058 |
2017-04-25 | $124.23 | $125.30 | $123.00 | $123.17 | $116.96 | 359,330 |
2017-04-24 | $123.77 | $124.15 | $122.64 | $123.35 | $117.13 | 209,096 |
2017-04-21 | $122.39 | $122.39 | $121.04 | $121.49 | $115.37 | 194,268 |
2017-04-20 | $121.76 | $122.49 | $121.26 | $121.67 | $115.54 | 257,081 |
2017-04-19 | $121.45 | $121.94 | $120.70 | $121.08 | $114.98 | 209,475 |
2017-04-18 | $120.00 | $121.10 | $119.22 | $120.81 | $114.72 | 224,595 |
2017-04-17 | $119.53 | $120.60 | $119.01 | $120.23 | $114.17 | 338,447 |
2017-04-13 | $120.02 | $120.63 | $118.77 | $118.95 | $112.96 | 180,040 |
2017-04-12 | $123.15 | $123.15 | $119.74 | $120.08 | $114.03 | 298,229 |
2017-04-11 | $121.73 | $123.00 | $121.20 | $123.00 | $116.80 | 282,611 |
2017-04-10 | $122.72 | $122.97 | $121.33 | $122.00 | $115.85 | 210,086 |
2017-04-07 | $121.36 | $122.78 | $121.36 | $122.22 | $116.06 | 196,485 |
2017-04-06 | $121.14 | $122.60 | $120.73 | $121.91 | $115.77 | 169,143 |
2017-04-05 | $123.23 | $124.01 | $120.73 | $121.00 | $114.90 | 330,842 |
2017-04-04 | $121.89 | $123.55 | $121.87 | $122.53 | $116.36 | 341,235 |
2017-04-03 | $123.29 | $124.35 | $121.51 | $122.09 | $115.94 | 466,415 |
2017-03-31 | $123.09 | $123.53 | $122.48 | $122.84 | $116.65 | 339,857 |
2017-03-30 | $122.47 | $123.84 | $120.70 | $123.14 | $116.94 | 167,898 |
2017-03-29 | $122.46 | $122.99 | $121.55 | $122.28 | $116.12 | 264,851 |
2017-03-28 | $121.09 | $123.04 | $120.66 | $122.51 | $116.34 | 189,397 |
2017-03-27 | $120.50 | $121.79 | $118.80 | $121.27 | $115.16 | 239,858 |
2017-03-24 | $123.31 | $124.43 | $121.98 | $122.35 | $116.19 | 299,198 |
2017-03-23 | $122.13 | $123.28 | $121.17 | $123.03 | $116.83 | 238,722 |
2017-03-22 | $121.39 | $122.59 | $120.47 | $122.32 | $116.16 | 244,531 |
2017-03-21 | $125.77 | $125.87 | $121.77 | $122.06 | $115.91 | 258,005 |
2017-03-20 | $125.82 | $126.45 | $124.91 | $125.26 | $118.95 | 118,636 |
2017-03-17 | $126.72 | $126.72 | $125.22 | $126.22 | $119.86 | 626,474 |
2017-03-16 | $127.50 | $127.50 | $125.94 | $126.78 | $120.39 | 157,162 |
2017-03-15 | $126.06 | $127.12 | $125.00 | $126.83 | $120.44 | 301,298 |
2017-03-14 | $125.36 | $125.65 | $124.45 | $125.26 | $118.95 | 119,751 |
2017-03-13 | $124.28 | $125.96 | $124.06 | $125.88 | $119.54 | 270,797 |
2017-03-10 | $124.51 | $125.05 | $122.62 | $124.28 | $118.02 | 254,467 |
2017-03-09 | $124.00 | $124.73 | $123.54 | $123.93 | $117.69 | 402,922 |
2017-03-08 | $124.71 | $125.13 | $123.83 | $124.20 | $117.94 | 205,531 |
2017-03-07 | $124.53 | $124.85 | $123.12 | $124.37 | $118.10 | 186,207 |
2017-03-06 | $124.06 | $124.95 | $123.01 | $124.78 | $118.49 | 224,187 |
2017-03-03 | $123.96 | $125.11 | $123.81 | $125.03 | $118.73 | 386,194 |
2017-03-02 | $124.43 | $124.43 | $122.50 | $123.75 | $117.51 | 640,723 |
2017-03-01 | $121.80 | $124.80 | $121.80 | $124.71 | $118.43 | 377,438 |
2017-02-28 | $121.40 | $121.82 | $120.01 | $120.04 | $113.99 | 342,412 |
2017-02-27 | $120.34 | $121.96 | $119.99 | $121.73 | $115.60 | 239,028 |
2017-02-24 | $118.01 | $120.78 | $118.01 | $120.60 | $114.52 | 240,339 |
2017-02-23 | $120.96 | $120.96 | $118.20 | $119.19 | $113.18 | 306,277 |
2017-02-22 | $119.31 | $120.43 | $118.09 | $120.31 | $114.25 | 225,746 |
2017-02-21 | $120.50 | $120.73 | $117.87 | $120.04 | $113.99 | 670,779 |
2017-02-17 | $118.63 | $120.22 | $118.02 | $119.95 | $113.91 | 291,160 |
2017-02-16 | $117.82 | $120.91 | $117.79 | $119.18 | $113.17 | 240,419 |
2017-02-15 | $117.14 | $120.40 | $117.14 | $119.93 | $113.63 | 363,810 |
2017-02-14 | $116.91 | $116.91 | $115.67 | $116.52 | $110.40 | 155,698 |
2017-02-13 | $117.00 | $118.00 | $116.46 | $117.13 | $110.98 | 279,680 |
2017-02-10 | $115.04 | $116.59 | $114.70 | $116.47 | $110.35 | 206,193 |
2017-02-09 | $114.27 | $115.20 | $113.54 | $114.92 | $108.88 | 252,724 |
2017-02-08 | $113.36 | $114.40 | $112.77 | $113.65 | $107.68 | 133,318 |
2017-02-07 | $114.15 | $114.42 | $112.60 | $113.53 | $107.57 | 194,405 |
2017-02-06 | $114.67 | $115.47 | $112.64 | $114.05 | $108.06 | 177,317 |
2017-02-03 | $114.34 | $115.42 | $113.36 | $115.26 | $109.20 | 148,072 |
2017-02-02 | $113.85 | $113.92 | $112.25 | $113.35 | $107.40 | 202,417 |
2017-02-01 | $115.07 | $115.82 | $112.23 | $113.74 | $107.76 | 292,994 |
2017-01-31 | $114.26 | $115.26 | $112.28 | $113.53 | $107.57 | 390,854 |
2017-01-30 | $114.08 | $114.83 | $112.01 | $114.67 | $108.65 | 212,636 |
2017-01-27 | $115.58 | $115.70 | $113.63 | $114.97 | $108.93 | 221,552 |
2017-01-26 | $115.79 | $115.79 | $114.54 | $115.25 | $109.20 | 213,336 |
2017-01-25 | $114.48 | $115.84 | $112.08 | $115.58 | $109.51 | 191,661 |
2017-01-24 | $112.12 | $114.03 | $111.68 | $113.74 | $107.76 | 188,916 |
2017-01-23 | $111.20 | $112.43 | $110.41 | $111.44 | $105.59 | 138,664 |
2017-01-20 | $111.67 | $112.55 | $110.96 | $111.35 | $105.50 | 172,071 |
2017-01-19 | $112.02 | $112.37 | $110.87 | $111.67 | $105.80 | 173,378 |
2017-01-18 | $111.52 | $112.74 | $111.08 | $111.85 | $105.97 | 268,451 |
2017-01-17 | $112.44 | $112.93 | $110.75 | $111.41 | $105.56 | 180,428 |
2017-01-13 | $112.87 | $114.40 | $112.52 | $113.56 | $107.59 | 253,428 |
2017-01-12 | $114.18 | $114.18 | $109.89 | $112.26 | $106.36 | 319,905 |
2017-01-11 | $112.89 | $114.85 | $112.81 | $114.50 | $108.48 | 290,674 |
2017-01-10 | $110.77 | $113.50 | $110.43 | $112.50 | $106.59 | 305,867 |
2017-01-09 | $111.20 | $111.31 | $110.07 | $110.24 | $104.45 | 269,648 |
2017-01-06 | $111.07 | $113.32 | $111.00 | $111.92 | $106.04 | 276,635 |
2017-01-05 | $114.18 | $115.51 | $111.12 | $111.41 | $105.56 | 467,604 |
2017-01-04 | $113.59 | $116.01 | $113.46 | $115.94 | $109.85 | 363,818 |
2017-01-03 | $113.52 | $114.93 | $112.07 | $113.42 | $107.46 | 233,890 |
2016-12-30 | $113.52 | $113.77 | $111.93 | $112.05 | $106.16 | 259,558 |
2016-12-29 | $112.94 | $113.18 | $111.82 | $112.91 | $106.98 | 151,000 |
2016-12-28 | $113.86 | $115.21 | $112.40 | $112.52 | $106.61 | 152,417 |
2016-12-27 | $114.22 | $115.60 | $113.80 | $114.08 | $108.09 | 174,665 |
2016-12-23 | $114.36 | $115.04 | $113.19 | $114.45 | $108.44 | 185,766 |
2016-12-22 | $115.17 | $115.28 | $113.37 | $114.40 | $108.39 | 244,522 |
2016-12-21 | $114.22 | $115.69 | $113.66 | $114.99 | $108.95 | 294,652 |
2016-12-20 | $114.08 | $115.18 | $114.08 | $114.63 | $108.61 | 207,515 |
2016-12-19 | $112.45 | $114.80 | $112.02 | $114.12 | $108.12 | 358,808 |
2016-12-16 | $114.79 | $114.93 | $112.38 | $112.49 | $106.58 | 963,387 |
2016-12-15 | $110.77 | $114.06 | $109.56 | $113.91 | $107.93 | 508,618 |
2016-12-14 | $110.56 | $114.42 | $108.94 | $110.38 | $104.58 | 1,659,740 |
2016-12-13 | $104.62 | $105.74 | $103.76 | $104.54 | $98.81 | 742,751 |
2016-12-12 | $106.01 | $106.88 | $104.80 | $104.94 | $99.18 | 319,141 |
2016-12-09 | $109.83 | $110.43 | $106.52 | $106.65 | $100.80 | 382,560 |
2016-12-08 | $110.28 | $110.40 | $108.73 | $109.53 | $103.52 | 200,015 |
2016-12-07 | $109.15 | $110.21 | $107.48 | $109.75 | $103.73 | 238,601 |
2016-12-06 | $107.32 | $109.50 | $107.08 | $109.41 | $103.41 | 199,549 |
2016-12-05 | $106.48 | $108.08 | $105.81 | $107.44 | $101.55 | 203,099 |
2016-12-02 | $107.25 | $107.39 | $105.85 | $106.04 | $100.22 | 233,556 |
2016-12-01 | $107.32 | $108.45 | $106.66 | $107.13 | $101.25 | 314,717 |
2016-11-30 | $107.78 | $108.89 | $106.73 | $106.73 | $100.88 | 192,181 |
2016-11-29 | $108.00 | $108.52 | $107.55 | $107.62 | $101.72 | 151,432 |
2016-11-28 | $109.51 | $109.70 | $108.27 | $108.43 | $102.48 | 291,275 |
2016-11-25 | $109.79 | $110.65 | $109.26 | $110.56 | $104.50 | 111,884 |
2016-11-23 | $108.30 | $109.99 | $108.30 | $109.86 | $103.83 | 270,517 |
2016-11-22 | $108.00 | $108.92 | $107.34 | $108.86 | $102.89 | 135,755 |
2016-11-21 | $107.48 | $108.15 | $106.88 | $107.65 | $101.75 | 153,441 |
2016-11-18 | $107.33 | $107.33 | $105.46 | $106.70 | $100.85 | 166,478 |
2016-11-17 | $108.28 | $108.69 | $106.65 | $107.42 | $101.53 | 210,440 |
2016-11-16 | $108.05 | $108.68 | $106.90 | $108.07 | $102.14 | 150,093 |
2016-11-15 | $108.22 | $108.22 | $107.10 | $107.99 | $102.07 | 162,816 |
2016-11-14 | $106.81 | $108.13 | $106.81 | $107.71 | $101.80 | 284,950 |
2016-11-11 | $103.37 | $106.00 | $103.37 | $105.66 | $99.87 | 371,777 |
2016-11-10 | $102.21 | $103.85 | $100.76 | $103.27 | $97.61 | 348,170 |
2016-11-09 | $99.02 | $101.27 | $96.35 | $100.96 | $95.42 | 387,415 |
2016-11-08 | $98.86 | $100.59 | $98.02 | $99.88 | $94.40 | 172,892 |
2016-11-07 | $98.16 | $99.48 | $98.05 | $99.31 | $93.86 | 230,218 |
2016-11-04 | $97.06 | $97.81 | $96.05 | $96.43 | $91.14 | 199,813 |
2016-11-03 | $97.26 | $99.35 | $96.59 | $96.96 | $91.64 | 101,596 |
2016-11-02 | $97.02 | $97.95 | $96.68 | $96.89 | $91.58 | 150,515 |
2016-11-01 | $100.55 | $100.55 | $96.99 | $97.43 | $92.09 | 180,921 |
2016-10-31 | $99.24 | $100.52 | $98.68 | $100.13 | $94.64 | 486,893 |
2016-10-28 | $99.71 | $100.81 | $98.77 | $98.91 | $93.49 | 273,215 |
2016-10-27 | $100.49 | $100.96 | $99.18 | $99.64 | $94.18 | 223,107 |
2016-10-26 | $99.66 | $101.30 | $99.66 | $100.34 | $94.84 | 200,984 |
2016-10-25 | $100.51 | $101.24 | $99.77 | $100.35 | $94.85 | 243,393 |
2016-10-24 | $100.90 | $102.57 | $100.18 | $100.85 | $95.32 | 188,904 |
2016-10-21 | $99.53 | $100.63 | $99.40 | $100.46 | $94.95 | 224,876 |
2016-10-20 | $100.10 | $101.11 | $99.70 | $100.50 | $94.99 | 402,629 |
2016-10-19 | $96.23 | $100.79 | $96.01 | $100.51 | $95.00 | 599,142 |
2016-10-18 | $97.11 | $97.11 | $96.10 | $96.29 | $91.01 | 168,428 |
2016-10-17 | $96.03 | $96.58 | $95.35 | $96.06 | $90.79 | 163,892 |
2016-10-14 | $96.06 | $97.22 | $95.92 | $96.10 | $90.83 | 198,999 |
2016-10-13 | $96.40 | $96.43 | $95.46 | $95.76 | $90.51 | 233,427 |
2016-10-12 | $97.38 | $98.02 | $96.62 | $97.43 | $92.09 | 131,612 |
2016-10-11 | $98.41 | $98.41 | $96.41 | $97.05 | $91.73 | 149,757 |
2016-10-10 | $99.59 | $100.65 | $98.50 | $98.57 | $93.16 | 118,654 |
2016-10-07 | $100.64 | $101.97 | $98.73 | $99.04 | $93.61 | 309,883 |
2016-10-06 | $99.96 | $100.76 | $98.82 | $100.59 | $95.07 | 134,705 |
2016-10-05 | $99.38 | $100.66 | $97.97 | $100.25 | $94.75 | 162,152 |
2016-10-04 | $99.23 | $99.76 | $98.15 | $98.70 | $93.29 | 183,133 |
2016-10-03 | $99.87 | $100.18 | $98.91 | $99.01 | $93.58 | 290,101 |
2016-09-30 | $100.00 | $100.09 | $99.14 | $99.63 | $94.17 | 263,477 |
2016-09-29 | $99.86 | $100.40 | $98.84 | $99.39 | $93.94 | 179,307 |
2016-09-28 | $99.34 | $100.45 | $98.63 | $100.28 | $94.78 | 167,317 |
2016-09-27 | $98.04 | $99.09 | $97.45 | $99.05 | $93.62 | 148,149 |
2016-09-26 | $97.73 | $98.80 | $97.13 | $97.94 | $92.57 | 121,413 |
2016-09-23 | $100.29 | $100.50 | $98.30 | $98.43 | $93.03 | 194,062 |
2016-09-22 | $99.78 | $101.19 | $99.05 | $100.99 | $95.45 | 279,977 |
2016-09-21 | $97.54 | $98.80 | $97.31 | $98.75 | $93.33 | 194,888 |
2016-09-20 | $98.20 | $98.20 | $97.00 | $97.05 | $91.73 | 197,492 |
2016-09-19 | $97.03 | $98.32 | $97.01 | $97.53 | $92.18 | 152,478 |
2016-09-16 | $96.17 | $96.78 | $95.38 | $96.28 | $91.00 | 481,479 |
2016-09-15 | $95.43 | $97.21 | $95.17 | $96.86 | $91.55 | 204,527 |
2016-09-14 | $95.57 | $96.21 | $94.56 | $95.27 | $90.04 | 260,073 |
2016-09-13 | $96.98 | $98.62 | $95.02 | $95.30 | $90.07 | 208,190 |
2016-09-12 | $96.22 | $97.71 | $94.90 | $97.64 | $92.28 | 196,024 |
2016-09-09 | $97.98 | $98.01 | $95.87 | $95.93 | $90.67 | 196,998 |
2016-09-08 | $99.92 | $99.92 | $98.87 | $99.08 | $93.65 | 162,851 |
2016-09-07 | $100.14 | $101.98 | $99.80 | $99.90 | $94.42 | 333,677 |
2016-09-06 | $100.57 | $101.45 | $99.39 | $100.01 | $94.52 | 279,529 |
2016-09-02 | $99.85 | $100.59 | $99.59 | $100.57 | $95.05 | 243,893 |
2016-09-01 | $99.07 | $99.27 | $98.01 | $99.19 | $93.75 | 237,077 |
2016-08-31 | $98.83 | $99.34 | $98.16 | $98.73 | $93.32 | 196,293 |
2016-08-30 | $99.98 | $100.00 | $98.49 | $99.14 | $93.70 | 362,261 |
2016-08-29 | $99.88 | $100.84 | $99.44 | $99.76 | $94.29 | 300,588 |
2016-08-26 | $99.83 | $100.85 | $99.01 | $99.56 | $94.10 | 224,052 |
2016-08-25 | $99.00 | $100.19 | $98.78 | $100.08 | $94.59 | 334,877 |
2016-08-24 | $101.57 | $101.88 | $99.12 | $99.98 | $94.50 | 439,209 |
2016-08-23 | $97.00 | $102.20 | $96.16 | $101.96 | $96.37 | 1,745,256 |
2016-08-22 | $91.99 | $92.91 | $90.14 | $92.25 | $87.19 | 698,935 |
2016-08-19 | $90.74 | $92.31 | $90.39 | $92.20 | $87.14 | 289,532 |
2016-08-18 | $89.95 | $91.32 | $89.95 | $91.15 | $85.90 | 176,125 |
2016-08-17 | $90.53 | $90.77 | $89.87 | $90.10 | $84.91 | 130,886 |
2016-08-16 | $90.91 | $91.25 | $90.19 | $90.39 | $85.18 | 121,689 |
2016-08-15 | $90.93 | $91.48 | $90.60 | $91.02 | $85.78 | 222,699 |
2016-08-12 | $91.38 | $91.38 | $90.19 | $90.59 | $85.37 | 169,828 |
2016-08-11 | $90.97 | $91.54 | $90.63 | $91.29 | $86.03 | 170,682 |
2016-08-10 | $90.69 | $90.86 | $89.98 | $90.79 | $85.56 | 137,155 |
2016-08-09 | $90.99 | $90.99 | $89.82 | $90.39 | $85.18 | 160,105 |
2016-08-08 | $90.61 | $91.22 | $90.17 | $90.78 | $85.55 | 152,642 |
2016-08-05 | $89.37 | $90.64 | $88.92 | $90.39 | $85.18 | 187,789 |
2016-08-04 | $88.25 | $89.83 | $88.14 | $88.80 | $83.68 | 190,425 |
2016-08-03 | $88.07 | $88.66 | $87.76 | $88.31 | $83.22 | 152,437 |
2016-08-02 | $88.23 | $88.83 | $87.76 | $87.95 | $82.88 | 246,435 |
2016-08-01 | $88.15 | $88.63 | $87.63 | $88.30 | $83.21 | 133,575 |
2016-07-29 | $88.56 | $88.77 | $87.51 | $88.29 | $83.20 | 246,206 |
2016-07-28 | $88.69 | $88.96 | $88.04 | $88.42 | $83.33 | 124,434 |
2016-07-27 | $88.69 | $89.42 | $88.09 | $88.87 | $83.75 | 215,051 |
2016-07-26 | $87.31 | $88.62 | $87.03 | $88.58 | $83.48 | 172,883 |
2016-07-25 | $88.00 | $88.17 | $86.96 | $87.30 | $82.27 | 123,785 |
2016-07-22 | $86.66 | $88.14 | $85.93 | $88.12 | $83.04 | 187,789 |
2016-07-21 | $86.26 | $87.21 | $85.97 | $86.65 | $81.66 | 203,451 |
2016-07-20 | $86.16 | $86.86 | $85.83 | $86.68 | $81.69 | 168,310 |
2016-07-19 | $86.39 | $86.57 | $85.72 | $86.00 | $81.05 | 94,974 |
2016-07-18 | $86.74 | $86.74 | $86.10 | $86.42 | $81.44 | 97,943 |
2016-07-15 | $86.94 | $87.11 | $86.43 | $86.69 | $81.70 | 107,501 |
2016-07-14 | $87.10 | $87.69 | $86.47 | $86.48 | $81.50 | 180,002 |
2016-07-13 | $87.62 | $87.67 | $86.28 | $86.42 | $81.44 | 205,023 |
2016-07-12 | $87.00 | $88.08 | $86.83 | $87.56 | $82.52 | 234,235 |
2016-07-11 | $86.25 | $86.89 | $86.15 | $86.50 | $81.52 | 130,366 |
2016-07-08 | $84.58 | $85.90 | $84.58 | $85.88 | $80.93 | 228,523 |
2016-07-07 | $84.17 | $84.91 | $83.10 | $83.88 | $79.05 | 156,201 |
2016-07-06 | $82.03 | $83.92 | $81.48 | $83.81 | $78.98 | 246,860 |
2016-07-05 | $83.96 | $84.65 | $81.75 | $82.58 | $77.82 | 164,873 |
2016-07-01 | $83.71 | $84.93 | $83.16 | $84.73 | $79.85 | 298,070 |
2016-06-30 | $81.82 | $83.61 | $81.69 | $83.61 | $78.79 | 269,229 |
2016-06-29 | $81.29 | $82.19 | $80.68 | $81.58 | $76.88 | 231,346 |
2016-06-28 | $79.68 | $80.46 | $79.16 | $80.12 | $75.50 | 286,380 |
2016-06-27 | $79.72 | $79.72 | $78.16 | $78.68 | $74.15 | 393,885 |
2016-06-24 | $83.83 | $84.64 | $81.03 | $81.08 | $76.41 | 547,792 |
2016-06-23 | $85.93 | $87.40 | $85.93 | $87.37 | $82.34 | 295,989 |
2016-06-22 | $85.49 | $87.84 | $84.94 | $84.96 | $80.07 | 142,207 |
2016-06-21 | $85.95 | $86.10 | $84.97 | $85.18 | $80.27 | 138,818 |
2016-06-20 | $85.96 | $87.52 | $85.04 | $86.10 | $81.14 | 168,858 |
2016-06-17 | $84.80 | $85.19 | $84.09 | $84.66 | $79.78 | 342,278 |
2016-06-16 | $84.34 | $85.45 | $83.38 | $84.58 | $79.71 | 214,444 |
2016-06-15 | $85.54 | $88.00 | $84.80 | $85.00 | $80.10 | 216,156 |
2016-06-14 | $84.39 | $85.17 | $84.26 | $84.90 | $80.01 | 215,031 |
2016-06-13 | $84.75 | $86.29 | $84.72 | $84.85 | $79.96 | 318,959 |
2016-06-10 | $86.27 | $86.65 | $84.75 | $84.88 | $79.99 | 417,369 |
2016-06-09 | $87.01 | $88.56 | $86.70 | $86.96 | $81.95 | 476,651 |
2016-06-08 | $87.96 | $88.82 | $87.69 | $87.80 | $82.74 | 531,609 |
2016-06-07 | $88.65 | $88.88 | $87.84 | $87.96 | $82.89 | 739,909 |
2016-06-06 | $88.23 | $88.87 | $87.85 | $88.49 | $83.39 | 301,792 |
2016-06-03 | $88.21 | $88.21 | $86.93 | $87.88 | $82.82 | 283,331 |
2016-06-02 | $87.02 | $88.25 | $86.73 | $88.25 | $83.17 | 303,582 |
2016-06-01 | $86.27 | $87.30 | $85.61 | $87.03 | $82.02 | 345,630 |
2016-05-31 | $86.80 | $88.25 | $85.80 | $86.98 | $81.97 | 488,322 |
2016-05-27 | $87.39 | $89.20 | $87.18 | $88.47 | $83.37 | 479,889 |
2016-05-26 | $87.12 | $88.45 | $86.53 | $88.13 | $83.05 | 388,462 |
2016-05-25 | $87.41 | $88.92 | $86.90 | $87.88 | $82.82 | 720,347 |
2016-05-24 | $83.74 | $87.88 | $81.76 | $87.61 | $82.34 | 1,914,100 |
2016-05-23 | $75.93 | $76.73 | $75.66 | $76.18 | $71.60 | 465,956 |
2016-05-20 | $75.12 | $76.05 | $75.12 | $75.74 | $71.18 | 396,030 |
2016-05-19 | $75.63 | $75.97 | $74.49 | $75.08 | $70.56 | 305,556 |
2016-05-18 | $76.26 | $77.53 | $75.52 | $75.93 | $71.36 | 275,318 |
2016-05-17 | $77.32 | $78.25 | $76.10 | $76.46 | $71.86 | 290,084 |
2016-05-16 | $77.26 | $78.41 | $77.26 | $77.66 | $72.99 | 190,992 |
2016-05-13 | $78.07 | $78.46 | $76.81 | $77.21 | $72.56 | 176,986 |
2016-05-12 | $77.80 | $78.59 | $77.16 | $78.15 | $73.45 | 212,628 |
2016-05-11 | $77.31 | $78.27 | $77.21 | $77.60 | $72.93 | 225,109 |
2016-05-10 | $76.41 | $77.77 | $76.02 | $77.77 | $73.09 | 203,953 |
2016-05-09 | $75.78 | $76.65 | $75.31 | $76.37 | $71.77 | 164,499 |
2016-05-06 | $75.50 | $76.28 | $75.28 | $76.18 | $71.60 | 254,484 |
2016-05-05 | $76.05 | $76.57 | $75.57 | $75.83 | $71.27 | 180,875 |
2016-05-04 | $76.48 | $77.30 | $75.50 | $75.60 | $71.05 | 269,263 |
2016-05-03 | $76.99 | $77.62 | $76.17 | $76.81 | $72.19 | 181,371 |
2016-05-02 | $76.81 | $77.89 | $76.34 | $77.77 | $73.09 | 167,466 |
2016-04-29 | $77.26 | $77.64 | $76.25 | $76.73 | $72.11 | 771,399 |
2016-04-28 | $79.78 | $79.90 | $77.14 | $77.35 | $72.70 | 296,722 |
2016-04-27 | $79.52 | $80.50 | $78.85 | $79.72 | $74.92 | 249,091 |
2016-04-26 | $78.37 | $79.50 | $78.02 | $79.42 | $74.64 | 212,859 |
2016-04-25 | $78.58 | $78.79 | $77.68 | $78.07 | $73.37 | 208,291 |
2016-04-22 | $78.42 | $79.16 | $78.07 | $78.99 | $74.24 | 229,396 |
2016-04-21 | $78.54 | $78.81 | $77.78 | $78.22 | $73.51 | 334,047 |
2016-04-20 | $77.91 | $78.78 | $77.46 | $78.49 | $73.77 | 265,730 |
2016-04-19 | $78.30 | $78.94 | $77.71 | $77.95 | $73.26 | 108,477 |
2016-04-18 | $77.65 | $78.41 | $77.65 | $78.03 | $73.33 | 116,262 |
2016-04-15 | $77.63 | $78.23 | $77.20 | $78.05 | $73.35 | 174,052 |
2016-04-14 | $77.79 | $77.95 | $77.23 | $77.58 | $72.91 | 136,788 |
2016-04-13 | $77.28 | $77.99 | $76.58 | $77.92 | $73.23 | 222,508 |
2016-04-12 | $75.45 | $77.23 | $74.76 | $76.76 | $72.14 | 287,615 |
2016-04-11 | $75.43 | $76.44 | $74.93 | $75.20 | $70.68 | 157,879 |
2016-04-08 | $75.02 | $76.12 | $74.46 | $75.05 | $70.53 | 151,519 |
2016-04-07 | $74.77 | $74.94 | $73.80 | $74.35 | $69.88 | 247,374 |
2016-04-06 | $74.69 | $75.34 | $73.92 | $75.17 | $70.65 | 197,385 |
2016-04-05 | $74.89 | $75.24 | $74.41 | $74.71 | $70.21 | 230,467 |
2016-04-04 | $76.32 | $76.69 | $75.06 | $75.38 | $70.84 | 227,711 |
2016-04-01 | $75.40 | $76.52 | $74.72 | $76.41 | $71.81 | 220,163 |
2016-03-31 | $76.20 | $76.89 | $75.69 | $76.04 | $71.46 | 279,791 |
2016-03-30 | $77.48 | $77.89 | $76.29 | $76.34 | $71.75 | 243,826 |
2016-03-29 | $75.24 | $77.02 | $75.02 | $76.96 | $72.33 | 558,824 |
2016-03-28 | $76.66 | $77.19 | $75.02 | $75.54 | $70.99 | 519,250 |
2016-03-24 | $75.91 | $76.78 | $75.06 | $76.77 | $72.15 | 184,956 |
2016-03-23 | $77.10 | $77.83 | $75.90 | $76.28 | $71.69 | 228,491 |
2016-03-22 | $76.88 | $77.71 | $76.72 | $77.38 | $72.72 | 226,369 |
2016-03-21 | $77.39 | $77.74 | $76.22 | $77.46 | $72.80 | 175,269 |
2016-03-18 | $76.72 | $77.98 | $76.72 | $77.61 | $72.94 | 660,076 |
2016-03-17 | $75.05 | $77.35 | $74.23 | $77.24 | $72.59 | 225,154 |
2016-03-16 | $73.70 | $75.32 | $73.41 | $75.17 | $70.65 | 211,330 |
2016-03-15 | $73.10 | $74.25 | $72.71 | $73.83 | $69.39 | 223,847 |
2016-03-14 | $73.62 | $74.22 | $73.12 | $73.85 | $69.41 | 158,919 |
2016-03-11 | $74.31 | $74.85 | $73.42 | $74.01 | $69.56 | 198,475 |
2016-03-10 | $73.57 | $74.07 | $72.50 | $73.57 | $69.14 | 280,649 |
2016-03-09 | $73.78 | $73.90 | $72.84 | $73.41 | $68.99 | 201,497 |
2016-03-08 | $75.21 | $75.53 | $73.28 | $73.51 | $69.09 | 283,609 |
2016-03-07 | $74.63 | $75.50 | $73.55 | $75.48 | $70.94 | 450,064 |
2016-03-04 | $74.06 | $75.30 | $73.24 | $74.93 | $70.42 | 338,135 |
2016-03-03 | $73.50 | $74.33 | $73.12 | $74.08 | $69.62 | 251,671 |
2016-03-02 | $72.81 | $73.47 | $72.04 | $73.42 | $69.00 | 196,886 |
2016-03-01 | $72.20 | $73.24 | $71.52 | $73.21 | $68.80 | 297,021 |
2016-02-29 | $71.63 | $72.24 | $70.76 | $71.67 | $67.36 | 360,594 |
2016-02-26 | $71.07 | $71.91 | $70.69 | $71.80 | $67.48 | 293,416 |
2016-02-25 | $70.51 | $70.97 | $69.57 | $70.64 | $66.39 | 327,986 |
2016-02-24 | $69.84 | $70.72 | $68.49 | $70.33 | $66.10 | 494,095 |
2016-02-23 | $68.70 | $71.35 | $68.08 | $69.68 | $65.49 | 925,992 |
2016-02-22 | $64.65 | $65.94 | $64.28 | $64.74 | $60.84 | 615,566 |
2016-02-19 | $63.26 | $64.00 | $62.50 | $63.84 | $60.00 | 299,808 |
2016-02-18 | $64.62 | $64.62 | $63.65 | $64.11 | $60.03 | 188,742 |
2016-02-17 | $63.08 | $64.65 | $63.08 | $64.37 | $60.27 | 274,789 |
2016-02-16 | $62.10 | $62.88 | $61.34 | $62.82 | $58.82 | 218,393 |
2016-02-12 | $60.25 | $61.59 | $60.11 | $61.41 | $57.50 | 208,951 |
2016-02-11 | $58.76 | $60.20 | $58.51 | $59.45 | $55.66 | 416,410 |
2016-02-10 | $59.15 | $60.58 | $59.15 | $59.72 | $55.92 | 370,576 |
2016-02-09 | $57.57 | $59.33 | $57.57 | $59.03 | $55.27 | 365,734 |
2016-02-08 | $58.07 | $58.48 | $57.40 | $58.34 | $54.62 | 313,100 |
2016-02-05 | $59.49 | $60.42 | $58.56 | $58.89 | $55.14 | 216,798 |
2016-02-04 | $58.65 | $61.13 | $58.42 | $59.84 | $56.03 | 258,582 |
2016-02-03 | $58.01 | $58.96 | $56.63 | $58.85 | $55.10 | 214,439 |
2016-02-02 | $58.71 | $58.79 | $57.30 | $57.43 | $53.77 | 195,715 |
2016-02-01 | $59.85 | $60.26 | $58.76 | $59.56 | $55.77 | 231,548 |
2016-01-29 | $58.36 | $60.58 | $58.36 | $60.43 | $56.58 | 589,934 |
2016-01-28 | $58.67 | $59.21 | $57.88 | $58.27 | $54.56 | 177,662 |
2016-01-27 | $57.90 | $60.10 | $57.38 | $58.22 | $54.51 | 475,899 |
2016-01-26 | $56.12 | $58.41 | $55.99 | $58.17 | $54.47 | 400,494 |
2016-01-25 | $56.43 | $57.42 | $55.53 | $55.74 | $52.19 | 340,052 |
2016-01-22 | $56.96 | $58.10 | $56.41 | $57.12 | $53.48 | 441,956 |
2016-01-21 | $53.98 | $56.22 | $53.24 | $55.84 | $52.28 | 996,989 |
2016-01-20 | $54.00 | $54.62 | $51.89 | $53.75 | $50.33 | 1,265,164 |
2016-01-19 | $55.85 | $56.11 | $54.41 | $54.90 | $51.40 | 358,712 |
2016-01-15 | $55.10 | $55.75 | $54.71 | $55.52 | $51.98 | 522,031 |
2016-01-14 | $56.60 | $56.92 | $55.74 | $56.25 | $52.67 | 523,286 |
2016-01-13 | $57.95 | $59.32 | $56.03 | $56.41 | $52.82 | 330,887 |
2016-01-12 | $58.29 | $58.54 | $57.03 | $57.83 | $54.15 | 262,289 |
2016-01-11 | $57.93 | $58.09 | $57.19 | $57.70 | $54.02 | 360,429 |
2016-01-08 | $59.38 | $59.41 | $57.72 | $57.86 | $54.17 | 685,547 |
2016-01-07 | $60.50 | $60.56 | $58.47 | $59.13 | $55.36 | 751,891 |
2016-01-06 | $61.51 | $61.95 | $60.43 | $60.73 | $56.86 | 455,347 |
2016-01-05 | $63.57 | $64.57 | $62.23 | $62.41 | $58.43 | 313,480 |
2016-01-04 | $63.49 | $64.14 | $62.54 | $63.35 | $59.32 | 341,773 |
2015-12-31 | $64.50 | $64.96 | $63.81 | $64.15 | $60.06 | 594,675 |
2015-12-30 | $64.64 | $64.88 | $64.24 | $64.57 | $60.46 | 229,992 |
2015-12-29 | $64.74 | $65.29 | $64.16 | $64.70 | $60.58 | 275,424 |
2015-12-28 | $65.14 | $65.14 | $64.14 | $64.49 | $60.38 | 322,327 |
2015-12-24 | $65.58 | $65.75 | $65.07 | $65.42 | $61.25 | 79,603 |
2015-12-23 | $65.00 | $66.03 | $64.34 | $65.53 | $61.36 | 233,600 |
2015-12-22 | $63.74 | $64.82 | $63.08 | $64.52 | $60.41 | 279,571 |
2015-12-21 | $63.82 | $64.69 | $63.15 | $63.54 | $59.49 | 267,415 |
2015-12-18 | $63.61 | $64.31 | $63.30 | $63.64 | $59.59 | 860,018 |
2015-12-17 | $65.10 | $65.10 | $64.19 | $64.22 | $59.90 | 596,274 |
2015-12-16 | $64.16 | $65.17 | $63.99 | $64.87 | $60.51 | 395,886 |
2015-12-15 | $64.29 | $64.74 | $62.96 | $63.60 | $59.33 | 587,169 |
2015-12-14 | $63.04 | $64.29 | $62.68 | $63.74 | $59.46 | 489,933 |
2015-12-11 | $63.91 | $65.38 | $62.72 | $63.54 | $59.27 | 1,153,728 |
2015-12-10 | $69.29 | $69.36 | $68.14 | $68.39 | $63.79 | 410,916 |
2015-12-09 | $69.75 | $70.81 | $68.92 | $69.15 | $64.50 | 382,571 |
2015-12-08 | $71.27 | $71.45 | $68.74 | $69.99 | $65.29 | 253,906 |
2015-12-07 | $71.64 | $72.24 | $70.86 | $72.01 | $67.17 | 578,649 |
2015-12-04 | $70.81 | $72.39 | $70.81 | $72.08 | $67.24 | 284,902 |
2015-12-03 | $72.71 | $73.11 | $71.14 | $71.14 | $66.36 | 368,051 |
2015-12-02 | $72.93 | $73.60 | $72.13 | $72.60 | $67.72 | 230,761 |
2015-12-01 | $72.63 | $73.51 | $72.53 | $73.20 | $68.28 | 499,364 |
2015-11-30 | $72.82 | $73.27 | $72.21 | $72.53 | $67.66 | 227,685 |
2015-11-27 | $72.21 | $73.24 | $71.90 | $72.56 | $67.68 | 94,645 |
2015-11-25 | $71.74 | $72.84 | $71.74 | $72.20 | $67.35 | 218,693 |
2015-11-24 | $70.72 | $71.98 | $70.49 | $71.75 | $66.93 | 201,330 |
2015-11-23 | $70.66 | $71.36 | $70.55 | $70.91 | $66.14 | 581,339 |
2015-11-20 | $70.76 | $71.34 | $70.38 | $70.89 | $66.13 | 290,926 |
2015-11-19 | $69.55 | $70.87 | $69.21 | $70.59 | $65.85 | 743,815 |
2015-11-18 | $68.64 | $69.60 | $68.61 | $69.37 | $64.71 | 832,360 |
2015-11-17 | $70.39 | $70.93 | $68.80 | $69.05 | $64.41 | 385,092 |
2015-11-16 | $69.47 | $70.58 | $69.28 | $70.06 | $65.35 | 326,401 |
2015-11-13 | $69.58 | $70.56 | $69.10 | $69.70 | $65.02 | 199,669 |
2015-11-12 | $71.20 | $71.47 | $69.44 | $69.65 | $64.97 | 332,412 |
2015-11-11 | $73.06 | $73.06 | $71.85 | $71.93 | $67.10 | 170,549 |
2015-11-10 | $71.80 | $72.81 | $71.58 | $72.81 | $67.92 | 204,835 |
2015-11-09 | $73.19 | $74.24 | $71.72 | $72.16 | $67.31 | 272,334 |
2015-11-06 | $72.73 | $73.49 | $72.02 | $73.22 | $68.30 | 240,595 |
2015-11-05 | $72.94 | $73.41 | $72.52 | $73.10 | $68.19 | 385,512 |
2015-11-04 | $73.03 | $73.73 | $72.69 | $72.97 | $68.07 | 224,162 |
2015-11-03 | $72.68 | $73.63 | $72.12 | $72.88 | $67.98 | 307,904 |
2015-11-02 | $71.11 | $72.14 | $70.30 | $72.01 | $67.17 | 314,727 |
2015-10-30 | $70.51 | $71.43 | $69.00 | $71.24 | $66.45 | 666,025 |
2015-10-29 | $70.54 | $71.39 | $69.43 | $70.55 | $65.81 | 313,609 |
2015-10-28 | $69.22 | $70.95 | $69.22 | $70.94 | $66.17 | 279,241 |
2015-10-27 | $68.81 | $69.70 | $68.41 | $69.00 | $64.36 | 318,308 |
2015-10-26 | $69.80 | $70.16 | $69.15 | $69.55 | $64.88 | 285,220 |
2015-10-23 | $69.79 | $70.16 | $69.24 | $69.85 | $65.16 | 247,323 |
2015-10-22 | $67.82 | $69.48 | $67.32 | $69.25 | $64.60 | 222,360 |
2015-10-21 | $67.86 | $68.72 | $67.19 | $67.33 | $62.80 | 214,181 |
2015-10-20 | $67.21 | $68.26 | $67.16 | $67.59 | $63.05 | 265,827 |
2015-10-19 | $66.48 | $67.67 | $65.78 | $67.39 | $62.86 | 340,040 |
2015-10-16 | $67.10 | $67.60 | $66.27 | $66.98 | $62.48 | 332,619 |
2015-10-15 | $67.21 | $67.63 | $65.87 | $67.23 | $62.71 | 396,326 |
2015-10-14 | $67.37 | $67.77 | $66.51 | $67.01 | $62.51 | 179,240 |
2015-10-13 | $67.92 | $68.73 | $67.49 | $67.57 | $63.03 | 177,464 |
2015-10-12 | $69.21 | $69.21 | $67.93 | $68.64 | $64.03 | 133,769 |
2015-10-09 | $69.33 | $69.97 | $68.09 | $69.10 | $64.46 | 220,860 |
2015-10-08 | $67.56 | $69.21 | $65.04 | $69.12 | $64.47 | 439,583 |
2015-10-07 | $66.96 | $68.53 | $66.34 | $67.96 | $63.39 | 407,310 |
2015-10-06 | $66.46 | $67.23 | $66.17 | $66.61 | $62.13 | 273,861 |
2015-10-05 | $64.37 | $66.77 | $64.37 | $66.22 | $61.77 | 296,895 |
2015-10-02 | $61.78 | $64.38 | $61.67 | $64.18 | $59.87 | 393,823 |
2015-10-01 | $62.98 | $63.58 | $61.69 | $62.32 | $58.13 | 387,790 |
2015-09-30 | $62.56 | $63.28 | $61.43 | $62.94 | $58.71 | 285,162 |
2015-09-29 | $61.50 | $62.38 | $61.39 | $61.95 | $57.79 | 332,101 |
2015-09-28 | $61.99 | $62.02 | $61.42 | $61.48 | $57.35 | 208,683 |
2015-09-25 | $62.59 | $63.15 | $62.09 | $62.31 | $58.12 | 185,267 |
2015-09-24 | $62.07 | $62.38 | $61.13 | $61.83 | $57.67 | 307,907 |
2015-09-23 | $63.71 | $63.89 | $62.30 | $62.69 | $58.48 | 316,983 |
2015-09-22 | $64.00 | $64.57 | $63.26 | $63.68 | $59.40 | 248,132 |
2015-09-21 | $65.21 | $66.03 | $64.77 | $64.92 | $60.56 | 206,136 |
2015-09-18 | $65.43 | $65.65 | $64.75 | $65.01 | $60.64 | 415,095 |
2015-09-17 | $67.30 | $67.54 | $66.27 | $66.32 | $61.86 | 204,028 |
2015-09-16 | $66.49 | $67.47 | $66.23 | $67.28 | $62.76 | 216,758 |
2015-09-15 | $65.64 | $66.50 | $65.57 | $66.39 | $61.93 | 210,758 |
2015-09-14 | $66.62 | $66.62 | $65.49 | $65.59 | $61.18 | 188,718 |
2015-09-11 | $65.83 | $66.75 | $65.59 | $66.64 | $62.16 | 287,277 |
2015-09-10 | $65.25 | $66.58 | $65.07 | $66.11 | $61.67 | 433,813 |
2015-09-09 | $66.17 | $66.70 | $65.16 | $65.35 | $60.96 | 313,873 |
2015-09-08 | $65.61 | $66.08 | $65.20 | $65.89 | $61.46 | 444,667 |
2015-09-04 | $64.17 | $65.18 | $64.09 | $64.44 | $60.11 | 276,781 |
2015-09-03 | $64.60 | $65.69 | $64.34 | $65.12 | $60.74 | 284,691 |
2015-09-02 | $64.46 | $64.75 | $63.03 | $64.57 | $60.23 | 538,479 |
2015-09-01 | $64.90 | $65.84 | $63.66 | $63.82 | $59.53 | 470,409 |
2015-08-31 | $66.32 | $67.10 | $65.95 | $66.52 | $62.05 | 353,506 |
Nordson Corp (NDSN) News Headlines
Nordson forecasts second-quarter profit below estimates on weak electronics demand
None
reuters.com Feb. 21, 2024Recent Nordson Corp (NDSN) News
Similar Companies to Nordson Corp (NDSN) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |