iShares S&P 100 ETF (OEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$254.04 ($-0.48) -0.19%
iShares S&P 100 ETF - Daily Information
Click for more stock information on iShares S&P 100 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $255.44 |
Previous Close | $254.04 |
High | $256.46 |
Low | $253.09 |
Adjusted Open | $255.44 |
Previous Adjusted Close | $254.04 |
Adjusted High | $256.46 |
Adjusted Low | $253.09 |
About iShares S&P 100 ETF (OEF)
The Fund seeks to track the investment results of the S&P 100® (the “Underlying Index”), which measures the performance of the large-capitalization sector of the U.S. equity market. It is a subset of the S&P 500® and consists of blue chip stocks from a broad range of industries in the S&P 500 with exchange listed options. As of March 31, 2020, the Underlying Index represented approximately 53% of the market capitalization of U.S. equities. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.
Invest in iShares S&P 100 ETF (OEF)
Historical Stock Data for iShares S&P 100 ETF (OEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $255.44 | $256.46 | $253.09 | $254.04 | $254.04 | 419,918 |
2025-04-16 | $257.53 | $258.93 | $251.38 | $254.52 | $254.52 | 408,259 |
2025-04-15 | $262.31 | $263.75 | $260.71 | $261.04 | $261.04 | 297,829 |
2025-04-14 | $265.05 | $265.30 | $259.87 | $261.95 | $261.95 | 414,775 |
2025-04-11 | $254.29 | $260.92 | $253.18 | $260.18 | $260.18 | 551,232 |
2025-04-10 | $258.99 | $259.34 | $247.46 | $254.95 | $254.95 | 772,169 |
2025-04-09 | $239.58 | $266.00 | $239.20 | $264.76 | $264.76 | 1,202,052 |
2025-04-08 | $253.33 | $254.94 | $236.83 | $240.38 | $240.38 | 735,916 |
2025-04-07 | $235.04 | $252.94 | $232.57 | $244.07 | $244.07 | 1,432,364 |
2025-04-04 | $252.41 | $253.74 | $244.13 | $244.18 | $244.18 | 999,716 |
2025-04-03 | $262.47 | $264.37 | $259.41 | $259.55 | $259.55 | 616,779 |
2025-04-02 | $268.67 | $274.63 | $268.42 | $272.95 | $272.95 | 415,972 |
2025-04-01 | $269.40 | $272.64 | $268.38 | $271.42 | $271.42 | 284,158 |
2025-03-31 | $265.61 | $271.13 | $264.36 | $270.83 | $270.83 | 769,584 |
2025-03-28 | $274.24 | $274.90 | $268.90 | $269.23 | $269.23 | 258,380 |
2025-03-27 | $275.24 | $277.40 | $274.44 | $275.41 | $275.41 | 250,568 |
2025-03-26 | $279.71 | $280.14 | $275.48 | $275.96 | $275.96 | 226,271 |
2025-03-25 | $279.82 | $280.57 | $279.27 | $280.34 | $280.34 | 161,888 |
2025-03-24 | $277.62 | $279.67 | $277.35 | $279.28 | $279.28 | 277,762 |
2025-03-21 | $271.33 | $274.64 | $271.14 | $274.14 | $274.14 | 236,991 |
2025-03-20 | $272.06 | $276.05 | $271.72 | $273.57 | $273.57 | 229,882 |
2025-03-19 | $272.21 | $275.91 | $271.46 | $274.06 | $274.06 | 380,811 |
2025-03-18 | $272.94 | $273.08 | $270.00 | $271.01 | $271.01 | 321,110 |
2025-03-17 | $273.50 | $276.19 | $272.70 | $274.91 | $274.33 | 569,548 |
2025-03-14 | $270.49 | $274.13 | $270.21 | $273.78 | $273.78 | 339,464 |
2025-03-13 | $272.06 | $272.06 | $267.45 | $268.35 | $268.35 | 265,819 |
2025-03-12 | $273.32 | $274.02 | $269.52 | $272.00 | $272.00 | 497,463 |
2025-03-11 | $270.98 | $273.47 | $267.87 | $269.99 | $269.99 | 514,803 |
2025-03-10 | $276.05 | $276.75 | $269.53 | $272.24 | $272.24 | 603,829 |
2025-03-07 | $278.15 | $281.35 | $275.72 | $280.51 | $280.51 | 639,834 |
2025-03-06 | $280.54 | $282.93 | $277.81 | $279.16 | $279.16 | 651,513 |
2025-03-05 | $281.41 | $285.27 | $279.23 | $284.45 | $284.45 | 634,466 |
2025-03-04 | $281.85 | $285.29 | $278.52 | $280.97 | $280.97 | 756,292 |
2025-03-03 | $290.96 | $291.34 | $282.23 | $284.33 | $284.33 | 777,706 |
2025-02-28 | $285.09 | $290.42 | $283.84 | $290.28 | $290.28 | 1,200,795 |
2025-02-27 | $291.97 | $292.50 | $285.00 | $285.09 | $285.09 | 7,256,470 |
2025-02-26 | $291.34 | $292.94 | $289.03 | $290.71 | $290.71 | 153,013 |
2025-02-25 | $292.25 | $292.71 | $288.26 | $290.57 | $290.57 | 397,761 |
2025-02-24 | $295.20 | $295.89 | $292.26 | $292.62 | $292.62 | 149,276 |
2025-02-21 | $298.98 | $298.99 | $293.89 | $294.16 | $294.16 | 141,587 |
2025-02-20 | $299.84 | $299.84 | $297.50 | $298.93 | $298.93 | 120,737 |
2025-02-19 | $298.84 | $300.35 | $298.33 | $300.35 | $300.35 | 165,844 |
2025-02-18 | $299.59 | $299.88 | $297.67 | $299.37 | $299.37 | 179,999 |
2025-02-14 | $298.96 | $299.59 | $298.67 | $299.01 | $299.01 | 160,993 |
2025-02-13 | $296.32 | $299.00 | $295.64 | $298.95 | $298.95 | 183,536 |
2025-02-12 | $293.45 | $296.06 | $293.03 | $295.72 | $295.72 | 142,644 |
2025-02-11 | $294.40 | $296.44 | $294.40 | $296.16 | $296.16 | 244,593 |
2025-02-10 | $294.73 | $295.91 | $294.52 | $295.31 | $295.31 | 281,618 |
2025-02-07 | $296.87 | $297.46 | $292.98 | $293.51 | $293.51 | 291,811 |
2025-02-06 | $295.98 | $296.85 | $294.98 | $296.85 | $296.85 | 193,589 |
2025-02-05 | $293.58 | $295.60 | $292.77 | $295.60 | $295.60 | 222,565 |
2025-02-04 | $292.13 | $294.85 | $291.87 | $294.69 | $294.69 | 225,488 |
2025-02-03 | $289.75 | $293.46 | $288.77 | $292.23 | $292.23 | 290,956 |
2025-01-31 | $297.90 | $298.92 | $294.24 | $294.56 | $294.56 | 253,921 |
2025-01-30 | $295.57 | $296.75 | $293.42 | $295.89 | $295.89 | 322,148 |
2025-01-29 | $295.91 | $296.03 | $293.50 | $295.29 | $295.29 | 172,242 |
2025-01-28 | $293.47 | $296.97 | $292.38 | $296.65 | $296.65 | 157,650 |
2025-01-27 | $290.02 | $293.32 | $289.33 | $292.86 | $292.86 | 229,300 |
2025-01-24 | $298.98 | $299.45 | $297.12 | $298.02 | $298.02 | 201,683 |
2025-01-23 | $296.57 | $298.59 | $296.27 | $298.52 | $298.52 | 203,158 |
2025-01-22 | $296.04 | $297.34 | $295.98 | $296.84 | $296.84 | 146,013 |
2025-01-21 | $293.16 | $294.46 | $292.08 | $294.46 | $294.46 | 318,806 |
2025-01-17 | $292.45 | $293.09 | $291.18 | $292.21 | $292.21 | 185,237 |
2025-01-16 | $291.49 | $291.49 | $288.52 | $288.78 | $288.78 | 146,864 |
2025-01-15 | $288.62 | $291.22 | $288.17 | $290.94 | $290.94 | 158,149 |
2025-01-14 | $286.93 | $286.95 | $283.23 | $284.79 | $284.79 | 212,329 |
2025-01-13 | $282.61 | $285.55 | $282.27 | $285.45 | $285.45 | 195,643 |
2025-01-10 | $288.33 | $288.33 | $284.18 | $285.72 | $285.72 | 380,316 |
2025-01-08 | $289.98 | $290.50 | $287.91 | $289.76 | $289.76 | 242,125 |
2025-01-07 | $294.86 | $294.99 | $288.85 | $289.67 | $289.67 | 194,106 |
2025-01-06 | $293.99 | $295.85 | $292.76 | $293.74 | $293.74 | 330,969 |
2025-01-03 | $289.46 | $291.76 | $288.70 | $291.46 | $291.46 | 148,086 |
2025-01-02 | $290.06 | $291.14 | $285.69 | $288.07 | $288.07 | 418,494 |
2024-12-31 | $291.10 | $291.21 | $288.00 | $288.85 | $288.85 | 232,279 |
2024-12-30 | $290.03 | $292.15 | $288.66 | $290.44 | $290.44 | 226,243 |
2024-12-27 | $295.52 | $295.52 | $291.48 | $293.88 | $293.88 | 162,260 |
2024-12-26 | $296.47 | $297.76 | $295.60 | $297.09 | $297.09 | 109,459 |
2024-12-24 | $294.35 | $297.51 | $294.27 | $297.51 | $297.51 | 100,265 |
2024-12-23 | $291.76 | $293.91 | $290.21 | $293.59 | $293.59 | 171,753 |
2024-12-20 | $286.90 | $293.84 | $286.01 | $291.15 | $291.15 | 323,011 |
2024-12-19 | $291.09 | $291.27 | $288.11 | $288.39 | $288.39 | 228,244 |
2024-12-18 | $296.53 | $297.76 | $287.50 | $287.73 | $287.73 | 286,381 |
2024-12-17 | $295.94 | $296.73 | $295.39 | $296.56 | $296.56 | 130,026 |
2024-12-16 | $296.98 | $298.44 | $296.55 | $298.10 | $297.33 | 201,020 |
2024-12-13 | $296.76 | $297.45 | $295.00 | $296.02 | $295.26 | 199,734 |
2024-12-12 | $296.85 | $296.95 | $295.57 | $295.63 | $294.87 | 318,206 |
2024-12-11 | $295.63 | $297.76 | $295.62 | $297.35 | $296.59 | 116,785 |
2024-12-10 | $295.19 | $295.94 | $293.85 | $294.12 | $293.36 | 97,786 |
2024-12-09 | $295.53 | $295.73 | $294.16 | $294.57 | $293.81 | 103,495 |
2024-12-06 | $295.18 | $296.28 | $295.09 | $295.94 | $295.18 | 126,958 |
2024-12-05 | $295.17 | $295.83 | $294.78 | $295.06 | $294.30 | 151,771 |
2024-12-04 | $293.58 | $294.91 | $293.34 | $294.80 | $294.04 | 166,483 |
2024-12-03 | $291.66 | $292.40 | $291.22 | $292.38 | $291.63 | 106,936 |
2024-12-02 | $290.97 | $291.99 | $290.97 | $291.67 | $290.92 | 192,262 |
2024-11-29 | $288.56 | $290.78 | $288.53 | $290.15 | $290.15 | 54,248 |
2024-11-27 | $289.01 | $289.01 | $287.41 | $288.46 | $288.46 | 92,187 |
2024-11-26 | $287.99 | $289.61 | $287.99 | $289.22 | $289.22 | 156,058 |
2024-11-25 | $288.47 | $289.37 | $286.11 | $287.35 | $287.35 | 146,493 |
2024-11-22 | $286.11 | $287.20 | $285.77 | $286.88 | $286.88 | 881,830 |
2024-11-21 | $287.24 | $287.58 | $283.25 | $286.47 | $286.47 | 247,714 |
2024-11-20 | $286.22 | $286.24 | $282.98 | $286.03 | $286.03 | 383,624 |
2024-11-19 | $283.22 | $286.47 | $283.00 | $286.27 | $286.27 | 225,898 |
2024-11-18 | $283.65 | $285.28 | $283.23 | $284.61 | $284.61 | 220,107 |
2024-11-15 | $285.89 | $285.89 | $282.46 | $283.56 | $283.56 | 185,238 |
2024-11-14 | $289.45 | $289.68 | $287.39 | $287.72 | $287.72 | 127,121 |
2024-11-13 | $289.14 | $290.30 | $288.00 | $289.53 | $289.53 | 131,390 |
2024-11-12 | $289.75 | $290.05 | $287.79 | $289.19 | $289.19 | 250,183 |
2024-11-11 | $290.40 | $290.50 | $288.46 | $289.58 | $289.58 | 182,582 |
2024-11-08 | $289.03 | $290.40 | $288.89 | $289.90 | $289.90 | 272,930 |
2024-11-07 | $287.09 | $289.24 | $287.09 | $289.10 | $289.10 | 255,952 |
2024-11-06 | $285.09 | $286.43 | $283.43 | $286.19 | $286.19 | 275,656 |
2024-11-05 | $276.16 | $278.85 | $276.13 | $278.69 | $278.69 | 125,450 |
2024-11-04 | $276.58 | $277.02 | $274.83 | $275.78 | $275.78 | 224,287 |
2024-11-01 | $276.76 | $278.81 | $276.50 | $276.84 | $276.84 | 266,865 |
2024-10-31 | $279.14 | $279.14 | $275.00 | $275.00 | $275.00 | 193,277 |
2024-10-30 | $282.06 | $283.18 | $280.94 | $281.37 | $281.37 | 283,695 |
2024-10-29 | $281.18 | $282.80 | $280.38 | $282.40 | $282.40 | 282,145 |
2024-10-28 | $282.45 | $282.45 | $281.37 | $281.58 | $281.58 | 132,346 |
2024-10-25 | $281.38 | $283.16 | $280.20 | $280.75 | $280.75 | 138,075 |
2024-10-24 | $280.38 | $280.57 | $278.84 | $280.40 | $280.40 | 150,552 |
2024-10-23 | $281.86 | $281.86 | $277.78 | $279.48 | $279.48 | 210,167 |
2024-10-22 | $280.96 | $283.40 | $280.80 | $282.82 | $282.82 | 186,784 |
2024-10-21 | $281.57 | $282.50 | $280.47 | $282.28 | $282.28 | 170,191 |
2024-10-18 | $281.85 | $282.44 | $281.29 | $282.07 | $282.07 | 138,420 |
2024-10-17 | $282.75 | $282.75 | $280.83 | $280.84 | $280.84 | 300,006 |
2024-10-16 | $279.51 | $280.79 | $278.67 | $280.57 | $280.57 | 269,297 |
2024-10-15 | $281.66 | $281.94 | $278.81 | $279.45 | $279.45 | 239,788 |
2024-10-14 | $280.35 | $282.18 | $280.28 | $281.62 | $281.62 | 145,019 |
2024-10-11 | $278.09 | $279.81 | $277.92 | $279.38 | $279.38 | 337,893 |
2024-10-10 | $278.02 | $279.02 | $277.50 | $278.36 | $278.36 | 219,343 |
2024-10-09 | $276.86 | $278.93 | $276.50 | $278.70 | $278.70 | 133,375 |
2024-10-08 | $275.06 | $277.12 | $274.97 | $276.97 | $276.97 | 169,565 |
2024-10-07 | $275.58 | $276.02 | $273.46 | $273.65 | $273.65 | 109,341 |
2024-10-04 | $275.59 | $276.41 | $273.77 | $276.33 | $276.33 | 131,154 |
2024-10-03 | $272.97 | $274.61 | $272.34 | $273.62 | $273.62 | 222,698 |
2024-10-02 | $273.43 | $274.30 | $272.26 | $273.66 | $273.66 | 158,175 |
2024-10-01 | $276.36 | $276.36 | $272.30 | $273.68 | $273.68 | 236,442 |
2024-09-30 | $274.70 | $276.84 | $273.78 | $276.76 | $276.76 | 193,414 |
2024-09-27 | $276.36 | $276.46 | $274.77 | $275.37 | $275.37 | 185,437 |
2024-09-26 | $277.07 | $277.08 | $274.65 | $276.05 | $276.05 | 302,159 |
2024-09-25 | $275.22 | $275.97 | $274.54 | $275.09 | $275.09 | 313,901 |
2024-09-24 | $275.71 | $276.23 | $273.92 | $276.10 | $275.27 | 262,119 |
2024-09-23 | $274.94 | $275.51 | $274.37 | $275.16 | $274.33 | 210,793 |
2024-09-20 | $274.77 | $275.35 | $273.27 | $274.48 | $273.65 | 184,541 |
2024-09-19 | $274.63 | $276.11 | $273.69 | $274.98 | $274.15 | 213,016 |
2024-09-18 | $271.30 | $273.31 | $269.76 | $270.04 | $269.22 | 281,376 |
2024-09-17 | $271.97 | $272.56 | $269.64 | $270.73 | $269.91 | 194,272 |
2024-09-16 | $269.99 | $270.82 | $269.26 | $270.71 | $269.89 | 156,423 |
2024-09-13 | $270.15 | $271.26 | $269.79 | $270.89 | $270.07 | 156,355 |
2024-09-12 | $267.99 | $270.19 | $266.95 | $269.84 | $269.03 | 218,643 |
2024-09-11 | $264.16 | $267.88 | $259.84 | $267.14 | $266.33 | 274,957 |
2024-09-10 | $263.24 | $263.93 | $260.98 | $263.71 | $262.91 | 315,964 |
2024-09-09 | $261.35 | $262.66 | $260.25 | $262.16 | $261.37 | 158,379 |
2024-09-06 | $264.52 | $265.12 | $258.83 | $259.44 | $259.44 | 358,941 |
2024-09-05 | $264.54 | $266.89 | $263.33 | $264.34 | $264.34 | 299,212 |
2024-09-04 | $264.05 | $266.55 | $263.90 | $264.67 | $264.67 | 464,932 |
2024-09-03 | $269.84 | $269.84 | $263.91 | $265.10 | $265.10 | 274,790 |
2024-08-30 | $269.71 | $271.52 | $268.19 | $271.23 | $271.23 | 205,174 |
2024-08-29 | $270.12 | $271.57 | $268.00 | $268.71 | $268.71 | 333,017 |
2024-08-28 | $270.76 | $271.10 | $267.44 | $269.22 | $269.22 | 134,363 |
2024-08-27 | $269.95 | $271.42 | $269.32 | $271.08 | $271.08 | 125,453 |
2024-08-26 | $271.59 | $272.24 | $269.68 | $270.76 | $270.76 | 341,320 |
2024-08-23 | $270.05 | $272.10 | $268.79 | $271.11 | $271.11 | 186,274 |
2024-08-22 | $272.33 | $272.61 | $267.89 | $268.80 | $268.80 | 206,198 |
2024-08-21 | $270.80 | $272.12 | $270.00 | $271.30 | $271.30 | 96,620 |
2024-08-20 | $270.70 | $271.67 | $269.97 | $270.59 | $270.59 | 231,243 |
2024-08-19 | $268.19 | $270.96 | $267.95 | $270.96 | $270.96 | 216,969 |
2024-08-16 | $266.40 | $268.39 | $266.37 | $268.11 | $268.11 | 147,118 |
2024-08-15 | $265.21 | $267.40 | $264.91 | $267.40 | $267.40 | 331,921 |
2024-08-14 | $261.85 | $262.95 | $260.35 | $262.53 | $262.53 | 150,165 |
2024-08-13 | $258.45 | $261.67 | $258.45 | $261.52 | $261.52 | 165,883 |
2024-08-12 | $256.88 | $257.96 | $255.59 | $256.56 | $256.56 | 209,661 |
2024-08-09 | $254.42 | $256.88 | $254.12 | $256.05 | $256.05 | 512,822 |
2024-08-08 | $252.08 | $255.17 | $250.41 | $254.62 | $254.62 | 270,921 |
2024-08-07 | $253.58 | $255.27 | $248.53 | $248.70 | $248.70 | 332,393 |
2024-08-06 | $249.60 | $254.29 | $248.08 | $250.40 | $250.40 | 356,553 |
2024-08-05 | $243.47 | $251.65 | $243.02 | $248.74 | $248.74 | 641,916 |
2024-08-02 | $257.41 | $259.01 | $254.95 | $256.69 | $256.69 | 567,064 |
2024-08-01 | $266.79 | $268.26 | $260.03 | $261.44 | $261.44 | 391,890 |
2024-07-31 | $264.46 | $266.66 | $263.76 | $265.20 | $265.20 | 182,220 |
2024-07-30 | $263.03 | $263.58 | $258.66 | $260.38 | $260.38 | 133,809 |
2024-07-29 | $263.52 | $263.87 | $261.89 | $262.43 | $262.43 | 133,841 |
2024-07-26 | $261.55 | $263.89 | $261.25 | $262.19 | $262.19 | 156,750 |
2024-07-25 | $261.51 | $264.12 | $258.51 | $259.87 | $259.87 | 247,526 |
2024-07-24 | $265.27 | $265.73 | $261.19 | $261.58 | $261.58 | 175,066 |
2024-07-23 | $269.00 | $270.11 | $268.43 | $268.80 | $268.80 | 85,587 |
2024-07-22 | $268.29 | $269.30 | $267.12 | $268.77 | $268.77 | 154,596 |
2024-07-19 | $267.58 | $268.91 | $265.61 | $265.97 | $265.97 | 172,271 |
2024-07-18 | $271.31 | $271.31 | $266.81 | $268.16 | $268.16 | 181,094 |
2024-07-17 | $270.78 | $271.43 | $269.64 | $270.12 | $270.12 | 385,318 |
2024-07-16 | $274.38 | $274.38 | $272.89 | $274.32 | $274.32 | 144,733 |
2024-07-15 | $273.96 | $275.31 | $272.47 | $273.55 | $273.55 | 187,502 |
2024-07-12 | $271.25 | $274.45 | $271.05 | $272.65 | $272.65 | 267,921 |
2024-07-11 | $275.45 | $275.45 | $270.62 | $271.17 | $271.17 | 254,056 |
2024-07-10 | $273.41 | $275.57 | $273.14 | $275.51 | $275.51 | 185,015 |
2024-07-09 | $272.81 | $273.22 | $272.30 | $272.52 | $272.52 | 126,685 |
2024-07-08 | $272.26 | $272.50 | $271.45 | $271.99 | $271.99 | 199,510 |
2024-07-05 | $269.81 | $271.91 | $269.71 | $271.90 | $271.90 | 201,766 |
2024-07-03 | $267.72 | $269.61 | $267.72 | $269.58 | $269.58 | 111,567 |
2024-07-02 | $264.97 | $267.95 | $264.97 | $267.95 | $267.95 | 177,689 |
2024-07-01 | $265.01 | $266.13 | $263.89 | $266.03 | $266.03 | 217,638 |
2024-06-28 | $266.33 | $267.99 | $263.98 | $264.30 | $264.30 | 228,689 |
2024-06-27 | $265.39 | $266.20 | $264.92 | $265.99 | $265.99 | 210,652 |
2024-06-26 | $264.12 | $265.78 | $263.87 | $265.59 | $265.59 | 166,548 |
2024-06-25 | $263.21 | $264.50 | $262.98 | $264.36 | $264.36 | 354,491 |
2024-06-24 | $263.80 | $264.88 | $262.40 | $262.46 | $262.46 | 171,920 |
2024-06-21 | $264.39 | $264.92 | $263.43 | $263.93 | $263.93 | 220,038 |
2024-06-20 | $266.00 | $266.36 | $263.45 | $264.34 | $264.34 | 180,487 |
2024-06-18 | $264.86 | $265.32 | $264.35 | $265.32 | $265.32 | 170,306 |
2024-06-17 | $262.82 | $265.72 | $262.26 | $264.91 | $264.91 | 283,766 |
2024-06-14 | $261.65 | $262.92 | $261.44 | $262.92 | $262.92 | 118,560 |
2024-06-13 | $262.76 | $262.76 | $260.68 | $262.09 | $262.09 | 248,520 |
2024-06-12 | $261.18 | $262.43 | $260.55 | $260.83 | $260.83 | 259,366 |
2024-06-11 | $257.09 | $258.80 | $256.15 | $258.80 | $258.80 | 280,509 |
2024-06-10 | $257.34 | $258.34 | $256.83 | $258.13 | $257.50 | 129,536 |
2024-06-07 | $257.50 | $259.03 | $256.86 | $257.56 | $256.94 | 108,258 |
2024-06-06 | $257.73 | $258.12 | $256.86 | $257.59 | $256.97 | 171,880 |
2024-06-05 | $255.27 | $257.49 | $254.85 | $257.49 | $256.87 | 166,045 |
2024-06-04 | $253.18 | $254.42 | $252.29 | $254.02 | $253.40 | 129,314 |
2024-06-03 | $253.62 | $253.96 | $251.07 | $253.35 | $252.74 | 379,576 |
2024-05-31 | $251.16 | $252.49 | $248.09 | $252.25 | $252.25 | 167,174 |
2024-05-30 | $251.99 | $252.25 | $249.95 | $250.60 | $250.60 | 195,350 |
2024-05-29 | $252.46 | $253.70 | $252.38 | $253.29 | $253.29 | 167,285 |
2024-05-28 | $254.02 | $254.54 | $252.93 | $254.54 | $254.54 | 133,983 |
2024-05-24 | $252.39 | $253.60 | $251.99 | $253.45 | $253.45 | 141,281 |
2024-05-23 | $254.63 | $254.78 | $250.89 | $251.55 | $251.55 | 180,926 |
2024-05-22 | $253.41 | $253.65 | $251.69 | $252.95 | $252.95 | 112,953 |
2024-05-21 | $252.24 | $253.75 | $252.24 | $253.62 | $253.62 | 147,292 |
2024-05-20 | $252.35 | $253.47 | $252.35 | $252.73 | $252.73 | 151,758 |
2024-05-17 | $252.31 | $252.42 | $251.35 | $252.41 | $252.41 | 122,684 |
2024-05-16 | $252.69 | $253.51 | $251.97 | $252.10 | $252.10 | 152,174 |
2024-05-15 | $250.49 | $252.68 | $249.98 | $252.61 | $252.61 | 142,441 |
2024-05-14 | $247.87 | $249.69 | $247.87 | $249.45 | $249.45 | 124,723 |
2024-05-13 | $248.58 | $248.58 | $247.61 | $248.18 | $248.18 | 165,000 |
2024-05-10 | $248.16 | $248.69 | $247.16 | $247.84 | $247.84 | 111,596 |
2024-05-09 | $246.57 | $247.56 | $246.11 | $247.48 | $247.48 | 167,268 |
2024-05-08 | $245.40 | $246.73 | $245.40 | $246.62 | $246.62 | 170,047 |
2024-05-07 | $246.56 | $247.04 | $245.94 | $246.42 | $246.42 | 167,396 |
2024-05-06 | $244.57 | $246.28 | $244.39 | $246.26 | $246.26 | 299,258 |
2024-05-03 | $243.69 | $244.14 | $242.18 | $243.74 | $243.74 | 228,134 |
2024-05-02 | $239.45 | $240.48 | $237.55 | $240.23 | $240.23 | 288,793 |
2024-05-01 | $238.35 | $241.38 | $237.45 | $237.48 | $237.48 | 185,766 |
2024-04-30 | $241.48 | $242.24 | $238.36 | $238.44 | $238.44 | 93,064 |
2024-04-29 | $242.41 | $242.62 | $240.76 | $242.09 | $242.09 | 111,502 |
2024-04-26 | $240.73 | $242.29 | $240.16 | $241.56 | $241.56 | 133,965 |
2024-04-25 | $235.47 | $238.55 | $235.35 | $238.34 | $238.34 | 159,852 |
2024-04-24 | $240.83 | $240.97 | $238.78 | $239.79 | $239.79 | 136,806 |
2024-04-23 | $238.23 | $240.08 | $237.91 | $239.95 | $239.95 | 128,693 |
2024-04-22 | $235.96 | $238.15 | $234.66 | $236.81 | $236.81 | 134,727 |
2024-04-19 | $237.19 | $237.73 | $233.95 | $234.68 | $234.68 | 287,408 |
2024-04-18 | $238.42 | $239.73 | $237.21 | $237.62 | $237.62 | 180,741 |
2024-04-17 | $240.77 | $241.08 | $237.47 | $237.92 | $237.92 | 301,225 |
2024-04-16 | $240.11 | $240.93 | $238.84 | $239.40 | $239.40 | 304,183 |
2024-04-15 | $244.95 | $244.98 | $239.56 | $239.88 | $239.88 | 731,662 |
2024-04-12 | $244.59 | $245.39 | $242.30 | $243.14 | $243.14 | 257,672 |
2024-04-11 | $244.58 | $246.94 | $243.09 | $246.38 | $246.38 | 261,814 |
2024-04-10 | $243.09 | $244.45 | $242.71 | $243.68 | $243.68 | 317,790 |
2024-04-09 | $246.15 | $246.30 | $243.18 | $245.47 | $245.47 | 155,360 |
2024-04-08 | $245.81 | $246.28 | $244.92 | $245.49 | $245.49 | 119,556 |
2024-04-05 | $243.46 | $246.49 | $243.25 | $245.35 | $245.35 | 200,704 |
2024-04-04 | $247.79 | $248.10 | $242.67 | $242.67 | $242.67 | 265,066 |
2024-04-03 | $244.99 | $246.73 | $244.99 | $245.82 | $245.82 | 199,135 |
2024-04-02 | $244.77 | $245.80 | $244.38 | $245.75 | $245.75 | 181,889 |
2024-04-01 | $247.60 | $248.33 | $246.33 | $247.09 | $247.09 | 252,770 |
2024-03-28 | $247.28 | $247.97 | $246.98 | $247.41 | $247.41 | 188,575 |
2024-03-27 | $247.24 | $247.66 | $245.84 | $247.66 | $247.66 | 201,955 |
2024-03-26 | $247.52 | $247.52 | $245.82 | $245.88 | $245.88 | 196,480 |
2024-03-25 | $246.51 | $247.19 | $246.25 | $246.70 | $246.70 | 106,068 |
2024-03-22 | $247.24 | $248.11 | $247.06 | $247.48 | $247.48 | 126,094 |
2024-03-21 | $248.56 | $248.69 | $247.27 | $247.37 | $247.37 | 124,170 |
2024-03-20 | $245.76 | $247.98 | $245.16 | $247.98 | $247.24 | 223,306 |
2024-03-19 | $243.53 | $245.67 | $242.97 | $245.67 | $244.93 | 253,857 |
2024-03-18 | $244.61 | $245.65 | $244.03 | $244.20 | $243.47 | 149,179 |
2024-03-15 | $242.12 | $243.22 | $241.56 | $242.18 | $242.18 | 254,598 |
2024-03-14 | $245.17 | $245.36 | $243.16 | $244.43 | $244.43 | 279,912 |
2024-03-13 | $244.96 | $245.10 | $243.92 | $244.55 | $244.55 | 135,164 |
2024-03-12 | $242.95 | $245.21 | $241.62 | $245.10 | $245.10 | 175,296 |
2024-03-11 | $241.28 | $241.93 | $240.63 | $241.61 | $241.61 | 187,300 |
2024-03-08 | $244.34 | $245.78 | $241.69 | $241.99 | $241.99 | 230,163 |
2024-03-07 | $242.66 | $244.34 | $242.05 | $243.79 | $243.79 | 166,841 |
2024-03-06 | $241.70 | $242.44 | $240.62 | $241.29 | $241.29 | 153,748 |
2024-03-05 | $241.54 | $241.63 | $238.98 | $240.13 | $240.13 | 231,025 |
2024-03-04 | $242.94 | $243.83 | $242.69 | $242.86 | $242.86 | 163,949 |
2024-03-01 | $241.60 | $243.70 | $241.54 | $243.55 | $243.55 | 202,712 |
2024-02-29 | $240.82 | $241.90 | $239.63 | $241.16 | $241.16 | 185,102 |
2024-02-28 | $239.81 | $240.37 | $239.45 | $239.92 | $239.92 | 133,668 |
2024-02-27 | $240.32 | $240.67 | $239.36 | $240.55 | $240.55 | 291,028 |
2024-02-26 | $241.78 | $242.01 | $240.26 | $240.32 | $240.32 | 231,043 |
2024-02-23 | $242.41 | $242.96 | $241.20 | $241.34 | $241.34 | 178,701 |
2024-02-22 | $239.02 | $241.78 | $239.02 | $241.45 | $241.45 | 204,388 |
2024-02-21 | $234.82 | $235.71 | $233.95 | $235.66 | $235.66 | 187,625 |
2024-02-20 | $236.06 | $236.62 | $234.18 | $235.49 | $235.49 | 602,201 |
2024-02-16 | $238.43 | $238.52 | $236.58 | $237.07 | $237.07 | 405,236 |
2024-02-15 | $237.21 | $238.25 | $236.63 | $238.15 | $238.15 | 272,228 |
2024-02-14 | $236.59 | $237.40 | $235.13 | $237.19 | $237.19 | 287,884 |
2024-02-13 | $235.08 | $236.16 | $233.68 | $235.27 | $235.27 | 311,696 |
2024-02-12 | $238.63 | $239.74 | $237.98 | $238.33 | $238.33 | 174,954 |
2024-02-09 | $237.50 | $238.91 | $237.38 | $238.68 | $238.68 | 291,106 |
2024-02-08 | $237.27 | $237.36 | $236.70 | $237.09 | $237.09 | 162,838 |
2024-02-07 | $235.97 | $237.28 | $235.94 | $237.16 | $237.16 | 183,269 |
2024-02-06 | $235.10 | $235.41 | $233.96 | $235.03 | $235.03 | 234,800 |
2024-02-05 | $235.23 | $235.27 | $233.41 | $234.59 | $234.59 | 251,220 |
2024-02-02 | $232.16 | $235.81 | $232.00 | $234.89 | $234.89 | 566,519 |
2024-02-01 | $229.53 | $231.50 | $229.42 | $231.44 | $231.44 | 555,082 |
2024-01-31 | $231.03 | $231.83 | $228.59 | $228.63 | $228.63 | 607,005 |
2024-01-30 | $233.19 | $233.35 | $232.43 | $232.72 | $232.72 | 546,083 |
2024-01-29 | $231.63 | $233.33 | $231.30 | $233.18 | $233.18 | 873,213 |
2024-01-26 | $231.19 | $232.20 | $230.95 | $231.34 | $231.34 | 1,182,566 |
2024-01-25 | $231.21 | $232.04 | $230.31 | $231.59 | $231.59 | 8,313,642 |
2024-01-24 | $231.08 | $232.34 | $230.56 | $230.79 | $230.79 | 333,085 |
2024-01-23 | $229.11 | $229.99 | $228.79 | $229.99 | $229.99 | 204,527 |
2024-01-22 | $229.45 | $229.92 | $228.73 | $228.89 | $228.89 | 310,216 |
2024-01-19 | $226.62 | $228.88 | $225.90 | $228.88 | $228.88 | 308,431 |
2024-01-18 | $224.42 | $225.70 | $223.73 | $225.44 | $225.44 | 454,352 |
2024-01-17 | $222.99 | $223.52 | $222.17 | $223.40 | $223.40 | 227,508 |
2024-01-16 | $224.50 | $225.28 | $223.60 | $224.37 | $224.37 | 278,626 |
2024-01-12 | $225.21 | $225.89 | $224.48 | $225.04 | $225.04 | 425,380 |
2024-01-11 | $225.63 | $226.11 | $223.00 | $224.80 | $224.80 | 356,963 |
2024-01-10 | $223.63 | $225.39 | $223.63 | $225.02 | $225.02 | 198,264 |
2024-01-09 | $222.54 | $223.89 | $222.16 | $223.39 | $223.39 | 182,814 |
2024-01-08 | $220.34 | $223.59 | $220.34 | $223.59 | $223.59 | 310,491 |
2024-01-05 | $219.82 | $221.30 | $219.38 | $220.07 | $220.07 | 282,170 |
2024-01-04 | $220.22 | $221.56 | $219.62 | $219.81 | $219.81 | 322,357 |
2024-01-03 | $220.79 | $221.61 | $220.30 | $220.53 | $220.53 | 293,459 |
2024-01-02 | $221.82 | $222.22 | $220.70 | $221.92 | $221.92 | 316,853 |
2023-12-29 | $223.93 | $224.17 | $222.32 | $223.39 | $223.39 | 184,608 |
2023-12-28 | $224.10 | $224.48 | $223.77 | $224.04 | $224.04 | 297,444 |
2023-12-27 | $223.49 | $223.97 | $223.28 | $223.80 | $223.80 | 209,497 |
2023-12-26 | $222.77 | $223.88 | $222.77 | $223.46 | $223.46 | 115,478 |
2023-12-22 | $222.87 | $223.62 | $221.83 | $222.62 | $222.62 | 564,197 |
2023-12-21 | $221.99 | $222.64 | $220.75 | $222.55 | $222.55 | 193,757 |
2023-12-20 | $223.31 | $224.12 | $220.38 | $220.44 | $220.44 | 220,196 |
2023-12-19 | $223.09 | $224.16 | $222.82 | $224.12 | $223.44 | 160,174 |
2023-12-18 | $222.01 | $223.40 | $222.01 | $222.99 | $222.32 | 205,373 |
2023-12-15 | $220.23 | $221.95 | $220.23 | $221.32 | $220.65 | 315,158 |
2023-12-14 | $221.66 | $221.95 | $219.69 | $221.04 | $220.37 | 443,710 |
2023-12-13 | $218.37 | $220.98 | $218.30 | $220.82 | $220.15 | 242,814 |
2023-12-12 | $216.82 | $218.52 | $216.65 | $218.52 | $217.86 | 195,933 |
2023-12-11 | $216.79 | $217.40 | $216.12 | $217.35 | $216.69 | 228,931 |
2023-12-08 | $215.56 | $217.53 | $215.56 | $217.38 | $217.38 | 202,543 |
2023-12-07 | $215.25 | $216.55 | $215.19 | $216.23 | $216.23 | 154,004 |
2023-12-06 | $216.30 | $216.39 | $214.06 | $214.28 | $214.28 | 211,192 |
2023-12-05 | $213.85 | $215.83 | $213.85 | $215.39 | $215.39 | 194,884 |
2023-12-04 | $214.33 | $214.79 | $213.40 | $214.53 | $214.53 | 391,411 |
2023-12-01 | $215.12 | $216.43 | $214.60 | $216.18 | $216.18 | 259,272 |
2023-11-30 | $215.58 | $215.76 | $214.11 | $215.62 | $215.62 | 295,773 |
2023-11-29 | $216.50 | $217.00 | $215.05 | $215.11 | $215.11 | 217,046 |
2023-11-28 | $214.80 | $216.05 | $214.66 | $215.56 | $215.56 | 276,344 |
2023-11-27 | $215.26 | $215.71 | $214.91 | $215.16 | $215.16 | 327,267 |
2023-11-24 | $215.43 | $215.74 | $215.14 | $215.37 | $215.37 | 123,991 |
2023-11-22 | $215.50 | $216.42 | $215.04 | $215.66 | $215.66 | 391,018 |
2023-11-21 | $214.75 | $214.93 | $214.07 | $214.76 | $214.76 | 260,314 |
2023-11-20 | $213.26 | $215.83 | $213.26 | $215.44 | $215.44 | 332,449 |
2023-11-17 | $213.72 | $213.90 | $212.84 | $213.53 | $213.53 | 228,232 |
2023-11-16 | $212.62 | $213.61 | $212.37 | $213.58 | $213.58 | 408,835 |
2023-11-15 | $213.27 | $213.57 | $212.44 | $213.07 | $213.07 | 213,066 |
2023-11-14 | $211.97 | $213.19 | $211.54 | $212.55 | $212.55 | 496,200 |
2023-11-13 | $208.65 | $209.57 | $208.04 | $209.16 | $209.16 | 220,550 |
2023-11-10 | $206.79 | $209.36 | $206.25 | $209.36 | $209.36 | 253,871 |
2023-11-09 | $207.90 | $207.93 | $205.56 | $205.88 | $205.88 | 224,568 |
2023-11-08 | $207.48 | $207.89 | $206.35 | $207.69 | $207.69 | 298,812 |
2023-11-07 | $206.25 | $207.58 | $205.88 | $207.20 | $207.20 | 436,941 |
2023-11-06 | $205.66 | $206.25 | $205.22 | $206.25 | $206.25 | 363,598 |
2023-11-03 | $204.42 | $205.90 | $204.27 | $205.30 | $205.30 | 273,166 |
2023-11-02 | $202.04 | $203.80 | $201.97 | $203.78 | $203.78 | 766,415 |
2023-11-01 | $198.01 | $200.53 | $197.96 | $200.11 | $200.11 | 531,609 |
2023-10-31 | $196.67 | $197.62 | $195.65 | $197.52 | $197.52 | 558,475 |
2023-10-30 | $195.19 | $197.06 | $195.10 | $196.57 | $196.57 | 297,325 |
2023-10-27 | $195.02 | $195.58 | $193.00 | $193.71 | $193.71 | 472,338 |
2023-10-26 | $196.59 | $196.87 | $193.58 | $194.17 | $194.17 | 490,709 |
2023-10-25 | $199.51 | $199.64 | $197.18 | $197.48 | $197.48 | 317,444 |
2023-10-24 | $199.91 | $200.83 | $199.01 | $200.51 | $200.51 | 505,200 |
2023-10-23 | $198.03 | $200.60 | $197.12 | $198.75 | $198.75 | 777,530 |
2023-10-20 | $201.04 | $201.49 | $198.79 | $198.87 | $198.87 | 1,644,477 |
2023-10-19 | $203.20 | $204.17 | $200.98 | $201.31 | $201.31 | 8,677,748 |
2023-10-18 | $204.32 | $204.92 | $202.04 | $202.56 | $202.56 | 131,662 |
2023-10-17 | $203.85 | $206.09 | $203.35 | $205.20 | $205.20 | 147,182 |
2023-10-16 | $204.42 | $206.09 | $204.42 | $205.65 | $205.65 | 104,929 |
2023-10-13 | $205.71 | $206.18 | $203.00 | $203.65 | $203.65 | 134,239 |
2023-10-12 | $205.92 | $206.56 | $203.73 | $204.94 | $204.94 | 198,324 |
2023-10-11 | $205.25 | $205.80 | $204.31 | $205.76 | $205.76 | 202,133 |
2023-10-10 | $204.20 | $206.00 | $204.01 | $204.62 | $204.62 | 140,428 |
2023-10-09 | $201.83 | $204.05 | $201.36 | $203.84 | $203.84 | 134,794 |
2023-10-06 | $198.89 | $203.25 | $198.41 | $202.62 | $202.62 | 177,407 |
2023-10-05 | $200.01 | $200.52 | $198.55 | $200.14 | $200.14 | 140,502 |
2023-10-04 | $198.83 | $200.48 | $198.39 | $200.20 | $200.20 | 169,692 |
2023-10-03 | $200.52 | $201.09 | $197.94 | $198.59 | $198.59 | 191,437 |
2023-10-02 | $200.46 | $201.83 | $200.00 | $201.47 | $201.47 | 157,159 |
2023-09-29 | $202.59 | $202.62 | $199.92 | $200.64 | $200.64 | 230,869 |
2023-09-28 | $199.41 | $201.63 | $199.27 | $200.87 | $200.87 | 109,473 |
2023-09-27 | $200.48 | $200.66 | $198.02 | $199.84 | $199.84 | 217,024 |
2023-09-26 | $201.56 | $201.59 | $199.58 | $199.92 | $199.92 | 205,550 |
2023-09-25 | $202.20 | $203.75 | $201.92 | $203.71 | $202.96 | 297,603 |
2023-09-22 | $204.11 | $204.68 | $202.63 | $202.79 | $202.05 | 327,228 |
2023-09-21 | $204.94 | $205.26 | $203.34 | $203.34 | $202.59 | 114,815 |
2023-09-20 | $209.60 | $209.63 | $206.57 | $206.66 | $205.90 | 147,567 |
2023-09-19 | $209.00 | $209.43 | $207.72 | $209.24 | $208.47 | 111,428 |
2023-09-18 | $208.98 | $210.07 | $208.98 | $209.51 | $208.74 | 119,188 |
2023-09-15 | $211.56 | $211.56 | $209.14 | $209.33 | $209.33 | 139,375 |
2023-09-14 | $211.42 | $212.46 | $210.90 | $212.13 | $212.13 | 115,049 |
2023-09-13 | $209.72 | $210.96 | $209.42 | $210.49 | $210.49 | 103,644 |
2023-09-12 | $210.50 | $211.03 | $209.48 | $209.70 | $209.70 | 159,593 |
2023-09-11 | $210.65 | $211.31 | $210.00 | $211.22 | $211.22 | 774,242 |
2023-09-08 | $208.77 | $210.08 | $208.77 | $209.27 | $209.27 | 88,692 |
2023-09-07 | $207.55 | $209.15 | $207.55 | $208.64 | $208.64 | 123,702 |
2023-09-06 | $211.05 | $211.05 | $208.45 | $209.44 | $209.44 | 128,156 |
2023-09-05 | $211.50 | $212.10 | $211.17 | $211.50 | $211.50 | 87,267 |
2023-09-01 | $212.87 | $213.08 | $211.00 | $211.67 | $211.67 | 184,689 |
2023-08-31 | $212.04 | $212.78 | $211.54 | $211.65 | $211.65 | 96,454 |
2023-08-30 | $210.93 | $212.01 | $210.48 | $211.69 | $211.69 | 198,957 |
2023-08-29 | $207.36 | $210.91 | $207.32 | $210.80 | $210.80 | 218,793 |
2023-08-28 | $207.31 | $207.76 | $206.31 | $207.41 | $207.41 | 179,408 |
2023-08-25 | $205.39 | $206.77 | $203.65 | $206.21 | $206.21 | 160,563 |
2023-08-24 | $208.92 | $209.16 | $204.64 | $204.64 | $204.64 | 507,018 |
2023-08-23 | $205.90 | $208.25 | $205.90 | $207.92 | $207.92 | 159,123 |
2023-08-22 | $207.14 | $207.14 | $205.05 | $205.33 | $205.33 | 151,172 |
2023-08-21 | $204.70 | $206.22 | $203.88 | $205.93 | $205.93 | 315,066 |
2023-08-18 | $202.59 | $204.62 | $202.50 | $204.08 | $204.08 | 204,813 |
2023-08-17 | $206.24 | $206.54 | $203.85 | $204.15 | $204.15 | 209,837 |
2023-08-16 | $206.95 | $207.88 | $205.60 | $205.61 | $205.61 | 202,244 |
2023-08-15 | $208.84 | $209.17 | $206.95 | $207.35 | $207.35 | 150,763 |
2023-08-14 | $207.56 | $209.69 | $207.42 | $209.69 | $209.69 | 176,084 |
2023-08-11 | $207.25 | $208.54 | $206.91 | $208.07 | $208.07 | 129,848 |
2023-08-10 | $209.29 | $211.01 | $207.66 | $208.19 | $208.19 | 248,350 |
2023-08-09 | $210.21 | $210.21 | $207.65 | $207.97 | $207.97 | 121,649 |
2023-08-08 | $209.75 | $210.20 | $208.42 | $210.11 | $210.11 | 156,276 |
2023-08-07 | $209.72 | $210.80 | $209.20 | $210.66 | $210.66 | 106,174 |
2023-08-04 | $210.81 | $211.94 | $208.65 | $208.88 | $208.88 | 234,177 |
2023-08-03 | $209.06 | $210.67 | $208.99 | $209.62 | $209.62 | 173,785 |
2023-08-02 | $211.89 | $211.89 | $209.74 | $210.16 | $210.16 | 175,257 |
2023-08-01 | $213.55 | $213.74 | $213.07 | $213.49 | $213.49 | 108,263 |
2023-07-31 | $214.03 | $214.26 | $213.32 | $214.20 | $214.20 | 220,426 |
2023-07-28 | $212.73 | $214.29 | $212.67 | $213.73 | $213.73 | 126,141 |
2023-07-27 | $214.34 | $214.79 | $210.82 | $211.30 | $211.30 | 211,286 |
2023-07-26 | $211.80 | $213.12 | $211.33 | $212.32 | $212.32 | 185,723 |
2023-07-25 | $211.75 | $213.00 | $211.75 | $212.35 | $212.35 | 235,582 |
2023-07-24 | $211.25 | $212.29 | $210.98 | $211.85 | $211.85 | 110,174 |
2023-07-21 | $211.76 | $211.76 | $210.62 | $210.73 | $210.73 | 163,004 |
2023-07-20 | $211.97 | $213.00 | $210.47 | $210.85 | $210.85 | 195,260 |
2023-07-19 | $212.81 | $213.69 | $212.45 | $212.81 | $212.81 | 280,310 |
2023-07-18 | $210.49 | $212.85 | $210.10 | $212.32 | $212.32 | 180,291 |
2023-07-17 | $209.87 | $210.94 | $209.72 | $210.48 | $210.48 | 182,238 |
2023-07-14 | $210.32 | $211.15 | $209.43 | $209.78 | $209.78 | 170,761 |
2023-07-13 | $208.94 | $210.12 | $208.72 | $209.66 | $209.66 | 1,235,716 |
2023-07-12 | $207.41 | $208.38 | $207.05 | $207.63 | $207.63 | 209,580 |
2023-07-11 | $204.91 | $205.88 | $204.18 | $205.72 | $205.72 | 152,271 |
2023-07-10 | $204.51 | $205.02 | $203.46 | $204.54 | $204.54 | 119,592 |
2023-07-07 | $205.29 | $206.91 | $204.78 | $204.94 | $204.94 | 162,718 |
2023-07-06 | $205.62 | $205.99 | $204.52 | $205.69 | $205.69 | 200,885 |
2023-07-05 | $206.51 | $207.85 | $206.51 | $207.38 | $207.38 | 313,331 |
2023-07-03 | $207.16 | $207.47 | $207.00 | $207.45 | $207.45 | 105,808 |
2023-06-30 | $206.12 | $207.53 | $206.04 | $207.06 | $207.06 | 152,512 |
2023-06-29 | $203.86 | $204.56 | $203.55 | $204.47 | $204.47 | 128,915 |
2023-06-28 | $203.14 | $204.52 | $202.87 | $203.79 | $203.79 | 226,875 |
2023-06-27 | $201.95 | $203.91 | $201.68 | $203.69 | $203.69 | 195,674 |
2023-06-26 | $202.91 | $203.70 | $201.37 | $201.54 | $201.54 | 182,723 |
2023-06-23 | $203.04 | $204.18 | $202.82 | $203.26 | $203.26 | 135,135 |
2023-06-22 | $202.79 | $204.83 | $202.75 | $204.83 | $204.83 | 138,250 |
2023-06-21 | $204.48 | $204.52 | $203.22 | $203.53 | $203.53 | 133,533 |
2023-06-20 | $204.62 | $205.54 | $203.87 | $205.01 | $205.01 | 219,806 |
2023-06-16 | $207.93 | $207.93 | $205.53 | $205.66 | $205.66 | 235,790 |
2023-06-15 | $203.51 | $207.27 | $203.49 | $206.61 | $206.61 | 245,150 |
2023-06-14 | $203.44 | $204.65 | $202.04 | $203.98 | $203.98 | 229,957 |
2023-06-13 | $203.28 | $203.88 | $202.50 | $203.55 | $203.55 | 179,169 |
2023-06-12 | $200.85 | $202.43 | $200.62 | $202.43 | $202.43 | 170,364 |
2023-06-09 | $200.28 | $201.51 | $199.92 | $200.26 | $200.26 | 628,833 |
2023-06-08 | $198.13 | $199.89 | $198.13 | $199.74 | $199.74 | 255,537 |
2023-06-07 | $199.71 | $200.51 | $197.91 | $198.12 | $198.12 | 238,168 |
2023-06-06 | $199.64 | $200.44 | $199.29 | $200.27 | $199.67 | 213,837 |
2023-06-05 | $200.30 | $201.31 | $199.62 | $199.98 | $199.38 | 273,285 |
2023-06-02 | $199.18 | $200.65 | $198.83 | $200.31 | $199.71 | 239,625 |
2023-06-01 | $195.93 | $198.45 | $195.45 | $197.90 | $197.31 | 243,998 |
2023-05-31 | $196.03 | $196.64 | $195.24 | $195.93 | $195.34 | 349,983 |
2023-05-30 | $197.94 | $198.14 | $196.22 | $196.86 | $196.27 | 435,851 |
2023-05-26 | $193.92 | $196.94 | $193.92 | $196.54 | $195.95 | 468,694 |
2023-05-25 | $193.47 | $194.25 | $192.46 | $193.59 | $193.01 | 363,734 |
2023-05-24 | $191.33 | $191.87 | $190.42 | $191.07 | $190.50 | 205,760 |
2023-05-23 | $193.27 | $193.91 | $191.98 | $192.13 | $191.55 | 401,976 |
2023-05-22 | $193.94 | $194.78 | $193.64 | $194.04 | $193.46 | 114,915 |
2023-05-19 | $194.55 | $195.01 | $193.57 | $194.03 | $194.03 | 234,486 |
2023-05-18 | $192.20 | $194.50 | $192.20 | $194.28 | $194.28 | 222,523 |
2023-05-17 | $190.76 | $192.50 | $190.24 | $192.35 | $192.35 | 235,684 |
2023-05-16 | $190.06 | $190.86 | $189.96 | $190.00 | $190.00 | 144,545 |
2023-05-15 | $190.32 | $190.67 | $189.35 | $190.48 | $190.48 | 149,520 |
2023-05-12 | $190.97 | $191.11 | $188.92 | $190.19 | $190.19 | 402,879 |
2023-05-11 | $190.19 | $190.77 | $189.48 | $190.53 | $190.53 | 183,946 |
2023-05-10 | $190.58 | $191.01 | $188.65 | $190.34 | $190.34 | 236,363 |
2023-05-09 | $189.47 | $189.91 | $189.30 | $189.30 | $189.30 | 180,337 |
2023-05-08 | $190.08 | $190.50 | $189.70 | $190.29 | $190.29 | 95,552 |
2023-05-05 | $188.17 | $190.53 | $188.08 | $190.02 | $190.02 | 198,597 |
2023-05-04 | $187.08 | $187.28 | $185.74 | $186.38 | $186.38 | 281,123 |
2023-05-03 | $189.14 | $190.36 | $187.64 | $187.70 | $187.70 | 152,843 |
2023-05-02 | $190.75 | $190.76 | $187.83 | $189.08 | $189.08 | 194,533 |
2023-05-01 | $190.99 | $191.87 | $190.85 | $191.01 | $191.01 | 120,929 |
2023-04-28 | $189.31 | $191.11 | $189.30 | $191.09 | $191.09 | 189,779 |
2023-04-27 | $187.05 | $189.89 | $187.03 | $189.75 | $189.75 | 176,699 |
2023-04-26 | $186.90 | $187.25 | $185.37 | $185.57 | $185.57 | 120,696 |
2023-04-25 | $187.79 | $188.18 | $185.76 | $185.80 | $185.80 | 151,947 |
2023-04-24 | $188.40 | $189.04 | $187.77 | $188.62 | $188.62 | 90,506 |
2023-04-21 | $188.45 | $188.81 | $187.80 | $188.61 | $188.61 | 175,000 |
2023-04-20 | $187.86 | $189.17 | $187.57 | $188.30 | $188.30 | 321,264 |
2023-04-19 | $188.61 | $190.07 | $188.61 | $189.69 | $189.69 | 295,376 |
2023-04-18 | $190.39 | $190.59 | $189.07 | $189.66 | $189.66 | 136,373 |
2023-04-17 | $188.88 | $189.57 | $188.35 | $189.55 | $189.55 | 260,485 |
2023-04-14 | $188.84 | $190.05 | $187.91 | $189.16 | $189.16 | 187,878 |
2023-04-13 | $186.94 | $189.44 | $186.94 | $189.30 | $189.30 | 225,016 |
2023-04-12 | $188.08 | $188.31 | $185.96 | $186.18 | $186.18 | 200,095 |
2023-04-11 | $187.67 | $187.79 | $186.91 | $187.14 | $187.14 | 155,512 |
2023-04-10 | $186.52 | $187.61 | $185.86 | $187.59 | $187.59 | 199,250 |
2023-04-06 | $186.35 | $188.02 | $185.94 | $187.90 | $187.90 | 114,045 |
2023-04-05 | $186.92 | $187.33 | $186.04 | $186.89 | $186.89 | 156,752 |
2023-04-04 | $188.11 | $188.55 | $186.82 | $187.39 | $187.39 | 117,021 |
2023-04-03 | $186.64 | $188.03 | $186.56 | $187.89 | $187.89 | 223,337 |
2023-03-31 | $184.73 | $187.16 | $184.73 | $187.04 | $187.04 | 197,990 |
2023-03-30 | $184.36 | $184.52 | $183.51 | $184.38 | $184.38 | 199,274 |
2023-03-29 | $182.55 | $183.36 | $182.10 | $183.24 | $183.24 | 205,141 |
2023-03-28 | $181.09 | $181.09 | $179.80 | $180.70 | $180.70 | 157,632 |
2023-03-27 | $182.13 | $182.74 | $181.10 | $181.36 | $181.36 | 210,835 |
2023-03-24 | $179.83 | $181.44 | $178.84 | $181.41 | $181.41 | 252,799 |
2023-03-23 | $181.20 | $183.04 | $179.23 | $180.46 | $180.46 | 264,537 |
2023-03-22 | $182.86 | $184.93 | $180.18 | $180.18 | $180.18 | 282,570 |
2023-03-21 | $181.86 | $183.03 | $181.15 | $182.81 | $182.81 | 150,675 |
2023-03-20 | $179.10 | $180.47 | $178.68 | $180.25 | $180.25 | 221,519 |
2023-03-17 | $180.39 | $180.95 | $178.32 | $179.07 | $179.07 | 334,484 |
2023-03-16 | $176.39 | $180.73 | $176.07 | $180.69 | $180.69 | 310,425 |
2023-03-15 | $175.20 | $177.36 | $174.62 | $177.05 | $177.05 | 510,222 |
2023-03-14 | $176.56 | $177.92 | $175.28 | $177.35 | $177.35 | 175,265 |
2023-03-13 | $172.11 | $176.60 | $172.04 | $174.26 | $174.26 | 380,764 |
2023-03-10 | $175.82 | $177.05 | $173.43 | $174.11 | $174.11 | 388,475 |
2023-03-09 | $179.53 | $180.51 | $175.59 | $176.00 | $176.00 | 215,668 |
2023-03-08 | $179.14 | $179.59 | $178.22 | $179.30 | $179.30 | 144,626 |
2023-03-07 | $181.70 | $181.83 | $178.80 | $179.10 | $179.10 | 106,987 |
2023-03-06 | $181.90 | $183.18 | $181.72 | $181.83 | $181.83 | 139,492 |
2023-03-03 | $179.01 | $181.34 | $178.90 | $181.31 | $181.31 | 229,795 |
2023-03-02 | $175.92 | $178.50 | $175.86 | $178.08 | $178.08 | 109,124 |
2023-03-01 | $177.60 | $177.77 | $176.28 | $176.74 | $176.74 | 111,972 |
2023-02-28 | $178.14 | $178.99 | $177.63 | $177.63 | $177.63 | 147,561 |
2023-02-27 | $179.23 | $179.97 | $178.02 | $178.42 | $178.42 | 167,320 |
2023-02-24 | $177.34 | $178.04 | $176.43 | $177.76 | $177.76 | 220,542 |
2023-02-23 | $180.23 | $180.58 | $177.85 | $179.83 | $179.83 | 249,597 |
2023-02-22 | $179.21 | $179.84 | $178.10 | $178.93 | $178.93 | 227,926 |
2023-02-21 | $180.63 | $181.26 | $178.89 | $178.92 | $178.92 | 178,244 |
2023-02-17 | $182.21 | $182.80 | $181.11 | $182.67 | $182.67 | 170,747 |
2023-02-16 | $183.73 | $185.54 | $183.15 | $183.27 | $183.27 | 187,003 |
2023-02-15 | $184.60 | $186.04 | $184.12 | $186.04 | $186.04 | 279,532 |
2023-02-14 | $184.74 | $186.40 | $183.55 | $185.55 | $185.55 | 226,045 |
2023-02-13 | $183.46 | $185.46 | $183.41 | $185.41 | $185.41 | 181,872 |
2023-02-10 | $182.25 | $183.31 | $181.87 | $183.12 | $183.12 | 186,917 |
2023-02-09 | $186.33 | $186.33 | $182.43 | $183.01 | $183.01 | 210,697 |
2023-02-08 | $185.94 | $186.60 | $184.39 | $184.63 | $184.63 | 258,733 |
2023-02-07 | $183.86 | $187.50 | $183.44 | $186.97 | $186.97 | 391,252 |
2023-02-06 | $184.17 | $184.85 | $183.31 | $184.33 | $184.33 | 160,361 |
2023-02-03 | $184.44 | $187.72 | $184.21 | $185.33 | $185.33 | 380,090 |
2023-02-02 | $185.88 | $187.72 | $185.10 | $187.02 | $187.02 | 333,037 |
2023-02-01 | $181.05 | $184.79 | $179.72 | $183.64 | $183.64 | 475,932 |
2023-01-31 | $178.96 | $181.48 | $178.96 | $181.48 | $181.48 | 157,992 |
2023-01-30 | $180.15 | $181.05 | $178.78 | $178.96 | $178.96 | 226,625 |
2023-01-27 | $180.33 | $182.66 | $180.28 | $181.49 | $181.49 | 196,629 |
2023-01-26 | $179.70 | $180.72 | $178.54 | $180.63 | $180.63 | 308,059 |
2023-01-25 | $176.48 | $178.68 | $175.44 | $178.45 | $178.45 | 287,911 |
2023-01-24 | $177.85 | $178.89 | $177.59 | $178.59 | $178.59 | 193,891 |
2023-01-23 | $176.88 | $179.64 | $176.36 | $178.66 | $178.66 | 200,899 |
2023-01-20 | $173.75 | $176.64 | $173.21 | $176.64 | $176.64 | 140,333 |
2023-01-19 | $173.04 | $174.14 | $172.44 | $173.04 | $173.04 | 252,261 |
2023-01-18 | $177.56 | $177.96 | $174.10 | $174.18 | $174.18 | 469,607 |
2023-01-17 | $177.24 | $178.13 | $176.64 | $177.08 | $177.08 | 390,713 |
2023-01-13 | $175.09 | $177.61 | $174.97 | $177.32 | $177.32 | 228,189 |
2023-01-12 | $176.19 | $177.15 | $174.46 | $176.36 | $176.36 | 226,276 |
2023-01-11 | $174.28 | $175.87 | $173.84 | $175.81 | $175.81 | 336,112 |
2023-01-10 | $172.08 | $173.55 | $171.62 | $173.55 | $173.55 | 144,865 |
2023-01-09 | $173.47 | $175.22 | $172.18 | $172.18 | $172.18 | 224,838 |
2023-01-06 | $169.85 | $172.97 | $168.48 | $172.26 | $172.26 | 257,135 |
2023-01-05 | $169.89 | $169.89 | $168.52 | $168.71 | $168.71 | 255,843 |
2023-01-04 | $170.39 | $171.62 | $168.90 | $170.47 | $170.47 | 318,247 |
2023-01-03 | $171.30 | $172.30 | $168.42 | $169.83 | $169.83 | 450,054 |
2022-12-30 | $169.50 | $170.57 | $168.71 | $170.57 | $170.57 | 353,621 |
2022-12-29 | $169.01 | $171.17 | $168.82 | $170.73 | $170.73 | 238,801 |
2022-12-28 | $169.49 | $170.63 | $167.53 | $167.54 | $167.54 | 222,851 |
2022-12-27 | $170.55 | $170.55 | $169.09 | $169.66 | $169.66 | 252,219 |
2022-12-23 | $169.23 | $170.73 | $168.54 | $170.61 | $170.61 | 306,974 |
2022-12-22 | $171.02 | $171.17 | $167.20 | $169.73 | $169.73 | 281,047 |
2022-12-21 | $171.09 | $173.10 | $170.84 | $172.45 | $172.45 | 258,529 |
2022-12-20 | $169.30 | $170.71 | $168.71 | $169.92 | $169.92 | 264,678 |
2022-12-19 | $171.45 | $171.47 | $169.07 | $169.84 | $169.84 | 576,697 |
2022-12-16 | $172.41 | $173.07 | $170.48 | $171.43 | $171.43 | 578,684 |
2022-12-15 | $175.70 | $175.97 | $172.54 | $173.51 | $173.51 | 340,863 |
2022-12-14 | $178.84 | $180.71 | $176.61 | $178.03 | $178.03 | 439,732 |
2022-12-13 | $182.84 | $183.04 | $177.86 | $179.18 | $179.18 | 441,201 |
2022-12-12 | $176.40 | $178.55 | $176.19 | $178.53 | $177.80 | 154,512 |
2022-12-09 | $176.57 | $178.08 | $176.01 | $176.03 | $175.31 | 200,879 |
2022-12-08 | $176.42 | $177.53 | $175.86 | $176.93 | $176.21 | 140,434 |
2022-12-07 | $175.58 | $176.81 | $175.24 | $175.48 | $174.76 | 286,781 |
2022-12-06 | $179.12 | $179.17 | $175.36 | $176.31 | $175.59 | 172,531 |
2022-12-05 | $181.04 | $181.68 | $178.55 | $179.26 | $178.53 | 171,399 |
2022-12-02 | $180.36 | $182.72 | $180.35 | $182.36 | $181.62 | 233,073 |
2022-12-01 | $183.22 | $183.63 | $181.33 | $182.53 | $181.79 | 951,868 |
2022-11-30 | $176.76 | $182.87 | $176.12 | $182.62 | $181.88 | 343,341 |
2022-11-29 | $177.45 | $177.80 | $176.02 | $177.03 | $176.31 | 106,775 |
2022-11-28 | $178.82 | $179.66 | $177.11 | $177.57 | $176.85 | 131,477 |
2022-11-25 | $179.99 | $180.58 | $179.95 | $180.44 | $179.70 | 64,834 |
2022-11-23 | $178.99 | $180.70 | $178.99 | $180.44 | $179.70 | 272,414 |
2022-11-22 | $177.52 | $179.24 | $176.88 | $179.07 | $178.34 | 310,521 |
2022-11-21 | $177.23 | $177.77 | $176.21 | $176.78 | $176.06 | 119,184 |
2022-11-18 | $178.64 | $178.64 | $176.66 | $177.87 | $177.14 | 224,881 |
2022-11-17 | $175.50 | $177.75 | $175.44 | $177.43 | $176.71 | 198,857 |
2022-11-16 | $177.99 | $178.53 | $177.34 | $177.53 | $176.81 | 157,179 |
2022-11-15 | $180.32 | $180.89 | $177.15 | $178.97 | $178.24 | 1,207,299 |
2022-11-14 | $177.85 | $179.61 | $177.35 | $177.42 | $176.70 | 382,497 |
2022-11-11 | $176.72 | $179.08 | $176.03 | $178.55 | $177.82 | 368,421 |
2022-11-10 | $173.25 | $176.82 | $172.36 | $176.64 | $175.92 | 685,180 |
2022-11-09 | $169.92 | $170.46 | $167.02 | $167.22 | $166.54 | 262,377 |
2022-11-08 | $170.74 | $172.36 | $169.11 | $170.99 | $170.29 | 461,174 |
2022-11-07 | $168.93 | $170.51 | $168.22 | $170.20 | $169.51 | 240,320 |
2022-11-04 | $168.79 | $169.57 | $165.49 | $168.43 | $167.74 | 371,338 |
2022-11-03 | $166.80 | $167.61 | $165.62 | $166.07 | $165.39 | 350,310 |
2022-11-02 | $172.49 | $174.58 | $168.32 | $168.38 | $167.69 | 898,330 |
2022-11-01 | $175.72 | $175.86 | $172.25 | $172.66 | $171.96 | 352,306 |
2022-10-31 | $174.04 | $174.79 | $173.43 | $173.72 | $173.01 | 169,277 |
2022-10-28 | $170.75 | $175.64 | $170.75 | $175.44 | $175.44 | 196,657 |
2022-10-27 | $172.75 | $173.42 | $170.72 | $171.10 | $171.10 | 330,960 |
2022-10-26 | $172.27 | $175.33 | $172.23 | $172.80 | $172.80 | 305,154 |
2022-10-25 | $172.45 | $175.09 | $172.41 | $174.91 | $174.91 | 292,180 |
2022-10-24 | $170.88 | $172.99 | $169.62 | $172.43 | $172.43 | 301,528 |
2022-10-21 | $165.69 | $170.53 | $165.33 | $170.24 | $170.24 | 405,077 |
2022-10-20 | $167.04 | $169.36 | $165.82 | $166.22 | $166.22 | 429,169 |
2022-10-19 | $167.24 | $168.84 | $166.07 | $167.40 | $167.40 | 242,742 |
2022-10-18 | $170.31 | $170.51 | $166.77 | $168.42 | $168.42 | 293,967 |
2022-10-17 | $165.18 | $167.11 | $165.18 | $166.57 | $166.57 | 339,212 |
2022-10-14 | $167.01 | $167.68 | $161.91 | $162.22 | $162.22 | 577,348 |
2022-10-13 | $157.91 | $166.36 | $157.57 | $165.76 | $165.76 | 705,374 |
2022-10-12 | $161.69 | $162.67 | $161.09 | $161.29 | $161.29 | 252,928 |
2022-10-11 | $161.83 | $163.97 | $160.72 | $161.52 | $161.52 | 352,000 |
2022-10-10 | $164.40 | $164.43 | $161.58 | $162.89 | $162.89 | 461,526 |
2022-10-07 | $167.02 | $167.02 | $163.24 | $164.08 | $164.08 | 264,153 |
2022-10-06 | $170.10 | $171.53 | $168.94 | $169.15 | $169.15 | 412,629 |
2022-10-05 | $168.99 | $171.79 | $167.82 | $170.77 | $170.77 | 236,247 |
2022-10-04 | $168.86 | $171.07 | $168.67 | $170.92 | $170.92 | 407,646 |
2022-10-03 | $163.70 | $166.90 | $162.94 | $166.01 | $166.01 | 372,954 |
2022-09-30 | $164.94 | $166.39 | $162.22 | $162.50 | $162.50 | 713,087 |
2022-09-29 | $167.26 | $167.32 | $163.67 | $165.32 | $165.32 | 425,141 |
2022-09-28 | $166.40 | $169.88 | $165.39 | $169.00 | $169.00 | 504,847 |
2022-09-27 | $168.25 | $169.41 | $165.00 | $166.12 | $166.12 | 562,189 |
2022-09-26 | $166.78 | $168.99 | $166.00 | $166.56 | $166.56 | 1,089,277 |
2022-09-23 | $169.83 | $169.89 | $166.49 | $168.51 | $167.78 | 613,957 |
2022-09-22 | $172.07 | $173.09 | $170.97 | $171.48 | $170.74 | 370,902 |
2022-09-21 | $176.40 | $177.85 | $172.50 | $172.52 | $172.52 | 554,096 |
2022-09-20 | $175.73 | $176.63 | $174.25 | $175.58 | $175.58 | 538,704 |
2022-09-19 | $174.33 | $177.26 | $174.33 | $177.23 | $177.23 | 223,602 |
2022-09-16 | $175.19 | $176.20 | $174.18 | $175.86 | $175.86 | 474,188 |
2022-09-15 | $178.43 | $179.71 | $176.36 | $177.00 | $177.00 | 497,199 |
2022-09-14 | $178.92 | $179.87 | $177.67 | $179.27 | $179.27 | 235,419 |
2022-09-13 | $182.78 | $183.17 | $177.70 | $178.17 | $178.17 | 330,373 |
2022-09-12 | $185.64 | $187.13 | $185.64 | $186.90 | $186.90 | 202,797 |
2022-09-09 | $182.77 | $185.01 | $182.73 | $184.64 | $184.64 | 191,620 |
2022-09-08 | $179.64 | $182.00 | $178.97 | $181.59 | $181.59 | 417,335 |
2022-09-07 | $177.66 | $181.12 | $177.66 | $180.68 | $180.68 | 198,761 |
2022-09-06 | $179.18 | $179.46 | $176.88 | $177.82 | $177.82 | 347,058 |
2022-09-02 | $182.53 | $183.16 | $177.85 | $178.78 | $178.78 | 551,660 |
2022-09-01 | $179.11 | $180.99 | $177.97 | $180.87 | $180.87 | 272,767 |
2022-08-31 | $182.57 | $182.98 | $180.03 | $180.11 | $180.11 | 248,565 |
2022-08-30 | $184.24 | $184.24 | $180.42 | $181.49 | $181.49 | 193,085 |
2022-08-29 | $183.55 | $184.86 | $182.82 | $183.46 | $183.46 | 165,208 |
2022-08-26 | $191.29 | $191.82 | $184.81 | $184.81 | $184.81 | 249,173 |
2022-08-25 | $189.44 | $191.44 | $189.11 | $191.43 | $191.43 | 110,943 |
2022-08-24 | $188.31 | $189.62 | $188.00 | $188.81 | $188.81 | 136,291 |
2022-08-23 | $188.76 | $189.81 | $188.30 | $188.47 | $188.47 | 224,711 |
2022-08-22 | $190.99 | $190.99 | $188.59 | $189.01 | $189.01 | 196,310 |
2022-08-19 | $194.61 | $194.86 | $192.91 | $193.29 | $193.29 | 173,178 |
2022-08-18 | $195.45 | $196.30 | $194.85 | $195.87 | $195.87 | 158,309 |
2022-08-17 | $195.08 | $196.90 | $194.67 | $195.51 | $195.51 | 150,466 |
2022-08-16 | $195.77 | $197.77 | $195.59 | $196.83 | $196.83 | 213,546 |
2022-08-15 | $194.29 | $196.60 | $194.29 | $196.39 | $196.39 | 183,855 |
2022-08-12 | $193.10 | $195.34 | $192.44 | $195.33 | $195.33 | 257,017 |
2022-08-11 | $193.57 | $194.35 | $191.66 | $192.00 | $192.00 | 185,986 |
2022-08-10 | $191.62 | $192.34 | $190.75 | $192.28 | $192.28 | 227,717 |
2022-08-09 | $188.58 | $188.79 | $187.77 | $188.23 | $188.23 | 252,922 |
2022-08-08 | $190.13 | $191.38 | $188.31 | $188.90 | $188.90 | 302,698 |
2022-08-05 | $187.92 | $189.89 | $187.87 | $189.31 | $189.31 | 186,347 |
2022-08-04 | $190.18 | $190.58 | $189.06 | $190.01 | $190.01 | 173,781 |
2022-08-03 | $187.68 | $190.72 | $187.65 | $190.27 | $190.27 | 202,213 |
2022-08-02 | $187.23 | $188.89 | $186.23 | $186.63 | $186.63 | 236,828 |
2022-08-01 | $187.40 | $189.58 | $187.08 | $188.01 | $188.01 | 282,090 |
2022-07-29 | $186.50 | $189.06 | $186.11 | $188.58 | $188.58 | 218,043 |
2022-07-28 | $183.79 | $185.91 | $181.97 | $185.39 | $185.39 | 218,200 |
2022-07-27 | $180.20 | $184.35 | $180.20 | $183.65 | $183.65 | 430,290 |
2022-07-26 | $179.90 | $180.02 | $177.97 | $178.32 | $178.32 | 235,264 |
2022-07-25 | $181.32 | $181.50 | $179.98 | $180.93 | $180.93 | 279,932 |
2022-07-22 | $182.95 | $183.44 | $179.99 | $181.07 | $181.07 | 1,426,759 |
2022-07-21 | $181.07 | $183.07 | $179.72 | $183.01 | $183.01 | 316,821 |
2022-07-20 | $179.98 | $181.87 | $179.41 | $181.04 | $181.04 | 238,171 |
2022-07-19 | $177.12 | $180.03 | $176.57 | $179.85 | $179.85 | 267,289 |
2022-07-18 | $178.47 | $178.75 | $174.73 | $175.36 | $175.36 | 352,880 |
2022-07-15 | $175.71 | $176.93 | $175.08 | $176.87 | $176.87 | 282,948 |
2022-07-14 | $171.54 | $173.89 | $170.22 | $173.68 | $173.68 | 304,023 |
2022-07-13 | $171.98 | $175.03 | $171.75 | $173.75 | $173.75 | 279,871 |
2022-07-12 | $176.14 | $177.04 | $173.72 | $174.57 | $174.57 | 217,059 |
2022-07-11 | $177.22 | $177.53 | $175.83 | $176.14 | $176.14 | 214,608 |
2022-07-08 | $177.44 | $179.24 | $176.99 | $178.45 | $178.45 | 235,093 |
2022-07-07 | $176.26 | $178.77 | $176.26 | $178.42 | $178.42 | 192,092 |
2022-07-06 | $175.01 | $176.86 | $174.05 | $175.72 | $175.72 | 219,808 |
2022-07-05 | $171.68 | $175.03 | $170.68 | $174.96 | $174.96 | 233,346 |
2022-07-01 | $171.92 | $174.25 | $170.85 | $174.06 | $174.06 | 258,286 |
2022-06-30 | $172.25 | $173.83 | $170.14 | $172.47 | $172.47 | 254,221 |
2022-06-29 | $173.95 | $174.93 | $173.20 | $174.15 | $174.15 | 186,731 |
2022-06-28 | $178.58 | $179.83 | $173.78 | $173.86 | $173.86 | 263,460 |
2022-06-27 | $179.33 | $179.43 | $177.31 | $177.94 | $177.94 | 676,399 |
2022-06-24 | $174.82 | $178.80 | $174.82 | $178.69 | $178.69 | 362,260 |
2022-06-23 | $172.55 | $173.69 | $170.98 | $173.33 | $173.33 | 300,721 |
2022-06-22 | $169.97 | $173.59 | $169.85 | $171.50 | $171.50 | 334,088 |
2022-06-21 | $170.01 | $172.53 | $169.98 | $171.80 | $171.80 | 822,306 |
2022-06-17 | $166.79 | $168.70 | $165.82 | $167.30 | $167.30 | 443,186 |
2022-06-16 | $168.21 | $168.35 | $165.66 | $166.91 | $166.91 | 318,370 |
2022-06-15 | $170.90 | $174.18 | $168.97 | $172.10 | $172.10 | 478,274 |
2022-06-14 | $170.35 | $170.91 | $167.91 | $169.25 | $169.25 | 410,921 |
2022-06-13 | $171.71 | $172.52 | $168.97 | $169.64 | $169.64 | 398,328 |
2022-06-10 | $179.07 | $179.18 | $176.16 | $176.31 | $176.31 | 475,355 |
2022-06-09 | $185.51 | $186.69 | $181.87 | $181.87 | $181.87 | 170,636 |
2022-06-08 | $187.72 | $188.73 | $186.54 | $186.83 | $186.25 | 228,867 |
2022-06-07 | $185.03 | $188.78 | $184.84 | $188.49 | $187.90 | 177,564 |
2022-06-06 | $188.34 | $189.28 | $186.27 | $186.82 | $186.24 | 184,916 |
2022-06-03 | $187.33 | $188.01 | $185.80 | $186.20 | $185.62 | 140,218 |
2022-06-02 | $185.90 | $189.75 | $184.88 | $189.70 | $189.11 | 274,821 |
2022-06-01 | $188.60 | $189.40 | $185.11 | $186.33 | $185.75 | 259,103 |
2022-05-31 | $187.45 | $189.01 | $185.85 | $187.42 | $186.84 | 248,492 |
2022-05-27 | $184.65 | $188.02 | $184.41 | $188.02 | $187.43 | 211,131 |
2022-05-26 | $180.14 | $184.25 | $180.14 | $183.41 | $182.84 | 144,847 |
2022-05-25 | $177.69 | $180.97 | $177.46 | $179.96 | $179.40 | 285,493 |
2022-05-24 | $177.67 | $179.13 | $175.38 | $178.47 | $177.91 | 286,897 |
2022-05-23 | $177.79 | $180.54 | $177.16 | $180.12 | $179.56 | 255,592 |
2022-05-20 | $178.16 | $178.59 | $172.31 | $176.49 | $175.94 | 639,345 |
2022-05-19 | $176.65 | $178.40 | $175.85 | $176.53 | $175.98 | 726,247 |
2022-05-18 | $183.50 | $183.67 | $177.51 | $178.11 | $177.55 | 460,402 |
2022-05-17 | $185.15 | $185.93 | $183.41 | $185.79 | $185.21 | 338,245 |
2022-05-16 | $182.01 | $184.09 | $181.14 | $182.18 | $181.61 | 379,712 |
2022-05-13 | $180.82 | $183.52 | $180.18 | $182.81 | $182.24 | 309,648 |
2022-05-12 | $177.48 | $180.53 | $175.31 | $178.67 | $178.11 | 574,832 |
2022-05-11 | $182.19 | $184.42 | $178.98 | $179.39 | $178.83 | 693,019 |
2022-05-10 | $185.08 | $185.63 | $180.96 | $182.72 | $182.15 | 530,442 |
2022-05-09 | $184.79 | $185.37 | $181.25 | $182.06 | $181.49 | 1,287,347 |
2022-05-06 | $187.47 | $189.47 | $185.24 | $187.82 | $187.23 | 576,841 |
2022-05-05 | $193.70 | $193.78 | $186.59 | $188.45 | $187.86 | 386,005 |
2022-05-04 | $190.19 | $196.18 | $188.65 | $195.84 | $195.23 | 576,001 |
2022-05-03 | $189.36 | $191.01 | $188.60 | $189.94 | $189.35 | 297,750 |
2022-05-02 | $187.72 | $189.63 | $184.98 | $189.33 | $188.74 | 386,704 |
2022-04-29 | $193.22 | $194.08 | $187.43 | $187.75 | $187.16 | 254,973 |
2022-04-28 | $192.67 | $196.37 | $190.76 | $195.47 | $194.86 | 369,552 |
2022-04-27 | $190.20 | $192.74 | $189.10 | $190.01 | $189.42 | 352,067 |
2022-04-26 | $194.45 | $194.48 | $189.79 | $189.83 | $189.24 | 314,351 |
2022-04-25 | $193.26 | $195.99 | $191.48 | $195.90 | $195.29 | 490,055 |
2022-04-22 | $199.53 | $199.54 | $194.16 | $194.38 | $193.77 | 285,901 |
2022-04-21 | $204.23 | $205.28 | $199.32 | $199.71 | $199.09 | 238,461 |
2022-04-20 | $204.04 | $204.44 | $201.93 | $202.47 | $201.84 | 275,389 |
2022-04-19 | $200.21 | $203.90 | $200.21 | $203.57 | $202.94 | 120,769 |
2022-04-18 | $199.73 | $201.17 | $199.29 | $200.16 | $199.54 | 198,330 |
2022-04-14 | $203.18 | $203.59 | $200.14 | $200.24 | $199.62 | 130,264 |
2022-04-13 | $200.57 | $203.49 | $200.38 | $203.10 | $202.47 | 478,227 |
2022-04-12 | $203.21 | $204.07 | $200.06 | $200.90 | $200.27 | 313,681 |
2022-04-11 | $203.64 | $203.90 | $201.26 | $201.29 | $200.66 | 876,460 |
2022-04-08 | $206.01 | $206.98 | $204.94 | $205.41 | $204.77 | 805,685 |
2022-04-07 | $205.12 | $207.39 | $204.07 | $206.61 | $205.97 | 220,298 |
2022-04-06 | $206.13 | $206.74 | $204.29 | $205.47 | $204.83 | 162,071 |
2022-04-05 | $210.43 | $211.30 | $207.83 | $208.42 | $207.77 | 259,006 |
2022-04-04 | $208.87 | $211.23 | $208.63 | $211.14 | $210.48 | 185,625 |
2022-04-01 | $208.78 | $208.96 | $207.02 | $208.69 | $208.04 | 240,723 |
2022-03-31 | $211.51 | $211.52 | $208.35 | $208.52 | $207.87 | 227,338 |
2022-03-30 | $212.31 | $212.74 | $210.75 | $211.76 | $211.10 | 160,632 |
2022-03-29 | $212.47 | $213.25 | $211.16 | $212.94 | $212.28 | 227,417 |
2022-03-28 | $208.61 | $210.67 | $207.83 | $210.59 | $209.93 | 200,262 |
2022-03-25 | $208.17 | $209.27 | $207.03 | $208.73 | $208.08 | 147,872 |
2022-03-24 | $205.79 | $208.00 | $205.39 | $208.00 | $207.35 | 194,387 |
2022-03-23 | $206.53 | $207.61 | $205.39 | $205.45 | $204.21 | 703,346 |
2022-03-22 | $205.53 | $208.31 | $205.53 | $207.91 | $206.65 | 565,895 |
2022-03-21 | $204.97 | $205.88 | $203.26 | $205.11 | $203.87 | 338,245 |
2022-03-18 | $202.02 | $205.14 | $201.41 | $204.98 | $203.74 | 197,261 |
2022-03-17 | $199.29 | $202.53 | $199.11 | $202.43 | $201.21 | 219,081 |
2022-03-16 | $197.37 | $200.13 | $195.06 | $200.13 | $198.92 | 471,259 |
2022-03-15 | $192.28 | $196.00 | $191.86 | $195.72 | $194.54 | 293,695 |
2022-03-14 | $192.84 | $194.65 | $190.69 | $191.03 | $189.87 | 325,386 |
2022-03-11 | $196.48 | $196.73 | $192.49 | $192.77 | $191.60 | 382,195 |
2022-03-10 | $194.30 | $195.78 | $193.08 | $195.24 | $194.06 | 285,472 |
2022-03-09 | $195.08 | $197.14 | $194.02 | $196.24 | $195.05 | 424,746 |
2022-03-08 | $192.21 | $196.01 | $190.16 | $190.90 | $189.75 | 533,770 |
2022-03-07 | $197.81 | $197.81 | $192.29 | $192.34 | $191.18 | 386,209 |
2022-03-04 | $198.24 | $198.65 | $196.25 | $197.98 | $196.78 | 373,266 |
2022-03-03 | $202.37 | $202.77 | $199.11 | $200.01 | $198.80 | 471,538 |
2022-03-02 | $198.98 | $201.96 | $198.35 | $201.19 | $199.97 | 1,185,146 |
2022-03-01 | $200.20 | $201.00 | $196.74 | $198.01 | $196.81 | 420,424 |
2022-02-28 | $198.76 | $201.41 | $198.10 | $200.93 | $199.71 | 614,093 |
2022-02-25 | $197.68 | $201.12 | $196.82 | $201.12 | $199.90 | 405,861 |
2022-02-24 | $188.44 | $197.15 | $188.13 | $196.89 | $195.70 | 864,711 |
2022-02-23 | $199.18 | $199.51 | $193.81 | $193.97 | $192.80 | 742,435 |
2022-02-22 | $198.55 | $200.49 | $196.00 | $197.70 | $196.50 | 549,086 |
2022-02-18 | $201.91 | $202.09 | $198.94 | $200.18 | $198.97 | 400,711 |
2022-02-17 | $204.61 | $204.82 | $201.38 | $201.71 | $200.49 | 246,267 |
2022-02-16 | $204.94 | $206.70 | $204.01 | $206.32 | $205.07 | 260,085 |
2022-02-15 | $205.12 | $206.12 | $204.69 | $205.97 | $204.72 | 225,563 |
2022-02-14 | $202.41 | $203.86 | $201.01 | $202.76 | $201.53 | 388,112 |
2022-02-11 | $207.55 | $208.22 | $202.30 | $202.89 | $201.66 | 576,540 |
2022-02-10 | $208.59 | $210.92 | $206.43 | $207.42 | $206.17 | 398,398 |
2022-02-09 | $210.40 | $211.23 | $210.08 | $211.08 | $209.80 | 652,792 |
2022-02-08 | $206.71 | $209.03 | $206.11 | $208.58 | $207.32 | 178,426 |
2022-02-07 | $208.40 | $208.85 | $206.40 | $207.01 | $205.76 | 196,384 |
2022-02-04 | $206.90 | $209.90 | $205.81 | $208.15 | $206.89 | 1,010,131 |
2022-02-03 | $208.75 | $209.67 | $206.03 | $206.58 | $205.33 | 762,198 |
2022-02-02 | $212.09 | $212.74 | $210.42 | $212.36 | $211.08 | 660,209 |
2022-02-01 | $209.51 | $210.75 | $207.82 | $210.53 | $209.26 | 395,854 |
2022-01-31 | $205.09 | $209.11 | $204.30 | $208.96 | $207.70 | 518,937 |
2022-01-28 | $200.72 | $205.14 | $198.48 | $205.07 | $203.83 | 358,699 |
2022-01-27 | $202.69 | $204.22 | $198.99 | $199.70 | $198.49 | 554,781 |
2022-01-26 | $203.92 | $205.11 | $198.23 | $200.32 | $199.11 | 869,381 |
2022-01-25 | $199.55 | $202.77 | $197.12 | $200.32 | $199.11 | 542,148 |
2022-01-24 | $199.09 | $202.71 | $193.63 | $202.59 | $201.36 | 1,017,530 |
2022-01-21 | $205.50 | $206.89 | $202.00 | $202.00 | $200.78 | 709,963 |
2022-01-20 | $209.83 | $211.92 | $206.38 | $206.48 | $205.23 | 262,879 |
2022-01-19 | $211.56 | $212.43 | $208.66 | $208.83 | $207.57 | 285,074 |
2022-01-18 | $212.18 | $212.41 | $210.53 | $210.90 | $209.62 | 521,157 |
2022-01-14 | $212.82 | $214.86 | $212.72 | $214.78 | $213.48 | 255,957 |
2022-01-13 | $218.54 | $218.65 | $214.00 | $214.44 | $213.14 | 312,110 |
2022-01-12 | $218.25 | $218.95 | $217.12 | $218.07 | $216.75 | 143,743 |
2022-01-11 | $215.28 | $217.35 | $213.92 | $217.35 | $216.04 | 240,501 |
2022-01-10 | $213.77 | $215.58 | $211.00 | $215.43 | $214.13 | 345,984 |
2022-01-07 | $216.13 | $216.73 | $214.59 | $215.71 | $214.41 | 271,547 |
2022-01-06 | $215.95 | $217.33 | $215.00 | $216.14 | $214.83 | 284,530 |
2022-01-05 | $220.67 | $220.91 | $216.50 | $216.59 | $215.28 | 347,979 |
2022-01-04 | $222.18 | $222.35 | $220.04 | $220.94 | $219.60 | 200,873 |
2022-01-03 | $220.07 | $221.63 | $219.26 | $221.63 | $220.29 | 157,555 |
2021-12-31 | $219.78 | $220.31 | $219.05 | $219.13 | $217.80 | 161,520 |
2021-12-30 | $220.74 | $221.40 | $219.81 | $219.96 | $218.63 | 149,189 |
2021-12-29 | $220.70 | $221.13 | $219.93 | $220.84 | $219.50 | 219,590 |
2021-12-28 | $221.16 | $221.55 | $220.30 | $220.57 | $219.24 | 218,432 |
2021-12-27 | $218.61 | $220.94 | $218.61 | $220.94 | $219.60 | 249,807 |
2021-12-23 | $217.06 | $218.60 | $216.94 | $217.84 | $216.52 | 205,658 |
2021-12-22 | $214.13 | $216.71 | $214.08 | $216.65 | $215.34 | 277,538 |
2021-12-21 | $212.27 | $214.31 | $210.87 | $214.23 | $212.93 | 334,636 |
2021-12-20 | $210.44 | $210.98 | $209.15 | $210.74 | $209.47 | 377,007 |
2021-12-17 | $213.64 | $214.81 | $211.84 | $212.93 | $211.64 | 340,285 |
2021-12-16 | $218.57 | $218.65 | $214.54 | $215.32 | $214.02 | 272,125 |
2021-12-15 | $213.97 | $217.82 | $212.76 | $217.74 | $216.42 | 294,510 |
2021-12-14 | $213.72 | $214.77 | $212.34 | $214.06 | $212.77 | 339,660 |
2021-12-13 | $217.51 | $217.70 | $215.41 | $215.55 | $214.25 | 632,103 |
2021-12-10 | $217.36 | $218.41 | $216.40 | $218.33 | $216.39 | 722,359 |
2021-12-09 | $216.57 | $217.05 | $215.79 | $215.85 | $213.94 | 132,763 |
2021-12-08 | $216.90 | $217.35 | $215.89 | $217.13 | $215.20 | 190,802 |
2021-12-07 | $215.12 | $216.73 | $214.90 | $216.43 | $214.51 | 207,337 |
2021-12-06 | $211.00 | $212.98 | $209.58 | $212.14 | $210.26 | 246,041 |
2021-12-03 | $212.60 | $213.07 | $207.67 | $209.81 | $207.95 | 208,773 |
2021-12-02 | $209.16 | $212.48 | $209.00 | $211.71 | $209.83 | 266,134 |
2021-12-01 | $214.36 | $215.70 | $209.29 | $209.45 | $207.59 | 846,036 |
2021-11-30 | $214.06 | $215.15 | $211.43 | $211.80 | $209.92 | 574,065 |
2021-11-29 | $214.71 | $215.86 | $214.03 | $215.15 | $213.24 | 152,269 |
2021-11-26 | $214.21 | $214.89 | $211.95 | $212.37 | $210.49 | 187,572 |
2021-11-24 | $215.77 | $217.21 | $215.10 | $217.07 | $215.15 | 233,929 |
2021-11-23 | $216.27 | $216.95 | $214.97 | $216.61 | $214.69 | 630,742 |
2021-11-22 | $218.20 | $219.65 | $216.35 | $216.46 | $214.54 | 234,614 |
2021-11-19 | $217.40 | $218.00 | $216.88 | $217.24 | $215.31 | 114,710 |
2021-11-18 | $216.58 | $217.51 | $215.59 | $217.19 | $215.26 | 123,929 |
2021-11-17 | $216.17 | $216.61 | $215.73 | $215.97 | $214.05 | 185,940 |
2021-11-16 | $215.32 | $216.75 | $215.28 | $216.40 | $214.48 | 115,190 |
2021-11-15 | $216.02 | $216.33 | $214.82 | $215.48 | $213.57 | 138,342 |
2021-11-12 | $214.54 | $215.76 | $213.93 | $215.54 | $213.63 | 132,400 |
2021-11-11 | $214.91 | $214.91 | $213.83 | $213.88 | $211.98 | 163,703 |
2021-11-10 | $214.62 | $215.77 | $213.12 | $213.99 | $212.09 | 245,275 |
2021-11-09 | $217.27 | $217.27 | $214.98 | $215.69 | $213.78 | 183,038 |
2021-11-08 | $217.26 | $217.59 | $216.58 | $216.85 | $214.93 | 233,011 |
2021-11-05 | $217.15 | $217.90 | $216.28 | $216.93 | $215.01 | 152,803 |
2021-11-04 | $215.28 | $216.28 | $215.00 | $216.28 | $214.36 | 71,298 |
2021-11-03 | $213.10 | $214.83 | $212.72 | $214.77 | $212.87 | 167,869 |
2021-11-02 | $212.11 | $213.38 | $212.10 | $213.04 | $211.15 | 128,542 |
2021-11-01 | $212.62 | $212.72 | $211.23 | $212.16 | $210.28 | 130,502 |
2021-10-29 | $209.88 | $212.18 | $209.72 | $212.18 | $210.30 | 161,493 |
2021-10-28 | $210.20 | $211.34 | $210.18 | $211.19 | $209.32 | 166,354 |
2021-10-27 | $209.91 | $210.79 | $209.40 | $209.45 | $207.59 | 379,226 |
2021-10-26 | $209.87 | $210.65 | $209.20 | $209.52 | $207.66 | 215,121 |
2021-10-25 | $208.32 | $209.14 | $207.33 | $209.02 | $207.17 | 144,727 |
2021-10-22 | $207.90 | $208.28 | $206.73 | $207.72 | $205.88 | 102,995 |
2021-10-21 | $207.73 | $208.50 | $207.51 | $208.42 | $206.57 | 65,487 |
2021-10-20 | $207.85 | $208.22 | $207.31 | $208.17 | $206.32 | 93,685 |
2021-10-19 | $206.65 | $207.56 | $206.47 | $207.56 | $205.72 | 103,605 |
2021-10-18 | $204.36 | $206.06 | $203.97 | $206.03 | $204.20 | 126,241 |
2021-10-15 | $204.27 | $205.19 | $203.93 | $205.17 | $203.35 | 175,503 |
2021-10-14 | $201.81 | $203.33 | $201.65 | $203.17 | $201.37 | 113,522 |
2021-10-13 | $199.91 | $200.31 | $198.54 | $199.97 | $198.20 | 494,657 |
2021-10-12 | $200.75 | $200.75 | $199.00 | $199.39 | $197.62 | 768,280 |
2021-10-11 | $201.40 | $202.71 | $200.16 | $200.17 | $198.39 | 164,073 |
2021-10-08 | $202.38 | $202.45 | $201.40 | $201.80 | $200.01 | 116,798 |
2021-10-07 | $201.87 | $203.20 | $201.71 | $201.95 | $200.16 | 117,639 |
2021-10-06 | $197.52 | $200.49 | $196.84 | $200.49 | $198.71 | 182,135 |
2021-10-05 | $197.73 | $200.35 | $197.72 | $199.23 | $197.46 | 209,781 |
2021-10-04 | $199.34 | $199.67 | $195.88 | $196.91 | $195.16 | 320,048 |
2021-10-01 | $198.16 | $200.55 | $196.65 | $200.00 | $198.23 | 259,518 |
2021-09-30 | $200.25 | $200.63 | $197.33 | $197.44 | $195.69 | 199,981 |
2021-09-29 | $199.87 | $200.74 | $199.26 | $199.52 | $197.75 | 150,611 |
2021-09-28 | $201.84 | $202.03 | $198.79 | $199.15 | $197.38 | 231,893 |
2021-09-27 | $203.36 | $203.87 | $203.04 | $203.37 | $201.57 | 111,860 |
2021-09-24 | $202.91 | $204.44 | $202.71 | $204.18 | $202.37 | 117,963 |
2021-09-23 | $202.98 | $205.01 | $202.86 | $204.26 | $201.82 | 125,603 |
2021-09-22 | $201.23 | $202.91 | $200.73 | $201.99 | $199.58 | 166,078 |
2021-09-21 | $201.43 | $202.22 | $200.11 | $200.36 | $197.97 | 114,420 |
2021-09-20 | $200.87 | $201.74 | $197.95 | $200.34 | $197.95 | 328,091 |
2021-09-17 | $205.63 | $205.63 | $203.78 | $203.91 | $201.48 | 229,936 |
2021-09-16 | $206.04 | $206.34 | $204.37 | $205.91 | $203.45 | 78,611 |
2021-09-15 | $204.86 | $206.51 | $204.38 | $206.24 | $203.78 | 113,186 |
2021-09-14 | $206.37 | $206.57 | $204.13 | $204.51 | $202.07 | 153,986 |
2021-09-13 | $206.48 | $206.73 | $204.60 | $205.71 | $203.26 | 190,874 |
2021-09-10 | $207.82 | $208.05 | $205.02 | $205.10 | $202.65 | 638,383 |
2021-09-09 | $207.97 | $208.60 | $206.70 | $206.99 | $204.52 | 166,442 |
2021-09-08 | $208.21 | $208.27 | $207.06 | $208.05 | $205.57 | 138,561 |
2021-09-07 | $208.45 | $208.78 | $207.99 | $208.37 | $205.88 | 123,935 |
2021-09-03 | $208.09 | $208.81 | $207.69 | $208.81 | $206.32 | 85,779 |
2021-09-02 | $208.74 | $208.98 | $207.86 | $208.38 | $205.89 | 120,444 |
2021-09-01 | $208.49 | $208.95 | $207.98 | $208.08 | $205.60 | 163,363 |
2021-08-31 | $208.49 | $208.56 | $207.83 | $208.08 | $205.60 | 96,816 |
2021-08-30 | $207.27 | $208.75 | $207.27 | $208.40 | $205.91 | 182,836 |
2021-08-27 | $205.59 | $207.12 | $205.46 | $206.96 | $204.49 | 115,881 |
2021-08-26 | $206.37 | $206.56 | $205.23 | $205.29 | $202.84 | 467,403 |
2021-08-25 | $206.49 | $206.62 | $206.14 | $206.40 | $203.94 | 104,182 |
2021-08-24 | $206.45 | $206.60 | $206.01 | $206.32 | $203.86 | 135,785 |
2021-08-23 | $204.87 | $206.52 | $204.86 | $206.07 | $203.61 | 196,494 |
2021-08-20 | $202.75 | $204.35 | $202.48 | $204.23 | $201.79 | 168,410 |
2021-08-19 | $200.51 | $203.06 | $200.51 | $202.32 | $199.91 | 206,339 |
2021-08-18 | $203.78 | $204.51 | $201.81 | $201.89 | $199.48 | 143,690 |
2021-08-17 | $204.35 | $204.72 | $202.84 | $204.09 | $201.66 | 210,434 |
2021-08-16 | $204.38 | $205.70 | $203.24 | $205.66 | $203.21 | 137,473 |
2021-08-13 | $204.73 | $205.12 | $204.64 | $205.12 | $202.67 | 116,394 |
2021-08-12 | $203.50 | $204.58 | $203.19 | $204.55 | $202.11 | 145,101 |
2021-08-11 | $203.74 | $203.86 | $203.18 | $203.58 | $201.15 | 121,720 |
2021-08-10 | $203.17 | $203.54 | $202.63 | $203.07 | $200.65 | 402,102 |
2021-08-09 | $203.23 | $203.38 | $202.76 | $202.99 | $200.57 | 139,885 |
2021-08-06 | $202.91 | $203.27 | $202.78 | $203.14 | $200.72 | 93,229 |
2021-08-05 | $202.11 | $202.97 | $201.90 | $202.97 | $200.55 | 120,477 |
2021-08-04 | $201.84 | $201.96 | $201.33 | $201.50 | $199.10 | 111,709 |
2021-08-03 | $201.24 | $202.36 | $200.24 | $202.36 | $199.95 | 206,012 |
2021-08-02 | $202.02 | $202.12 | $200.66 | $200.95 | $198.55 | 243,187 |
2021-07-30 | $201.06 | $201.78 | $200.82 | $201.10 | $198.70 | 232,422 |
2021-07-29 | $202.51 | $203.20 | $202.51 | $202.72 | $200.30 | 158,037 |
2021-07-28 | $202.77 | $203.06 | $201.60 | $202.26 | $199.85 | 135,515 |
2021-07-27 | $203.35 | $203.35 | $200.99 | $202.39 | $199.98 | 282,881 |
2021-07-26 | $202.84 | $203.75 | $202.69 | $203.75 | $201.32 | 196,068 |
2021-07-23 | $201.99 | $203.32 | $201.64 | $203.32 | $200.90 | 165,859 |
2021-07-22 | $200.38 | $201.08 | $200.18 | $201.01 | $198.61 | 119,781 |
2021-07-21 | $199.20 | $200.24 | $199.03 | $200.24 | $197.85 | 290,171 |
2021-07-20 | $196.74 | $199.39 | $196.25 | $198.74 | $196.37 | 422,234 |
2021-07-19 | $196.77 | $197.04 | $194.91 | $196.16 | $193.82 | 400,841 |
2021-07-16 | $201.28 | $201.34 | $198.92 | $199.11 | $196.74 | 208,886 |
2021-07-15 | $201.07 | $201.10 | $199.86 | $200.65 | $198.26 | 142,276 |
2021-07-14 | $201.82 | $202.04 | $200.85 | $201.63 | $199.23 | 429,870 |
2021-07-13 | $200.77 | $201.96 | $200.73 | $200.96 | $198.56 | 217,812 |
2021-07-12 | $200.49 | $201.19 | $200.40 | $201.10 | $198.70 | 162,891 |
2021-07-09 | $199.03 | $200.48 | $198.97 | $200.37 | $197.98 | 243,668 |
2021-07-08 | $197.21 | $198.84 | $196.88 | $198.59 | $196.22 | 246,231 |
2021-07-07 | $199.63 | $200.11 | $198.75 | $199.97 | $197.58 | 160,882 |
2021-07-06 | $199.12 | $199.30 | $197.61 | $199.05 | $196.68 | 292,825 |
2021-07-02 | $197.72 | $199.16 | $197.69 | $199.05 | $196.68 | 94,123 |
2021-07-01 | $196.28 | $197.15 | $196.28 | $197.15 | $194.80 | 80,627 |
2021-06-30 | $195.65 | $196.39 | $195.59 | $196.18 | $193.84 | 75,646 |
2021-06-29 | $196.02 | $196.17 | $195.72 | $195.97 | $193.63 | 119,377 |
2021-06-28 | $195.32 | $195.88 | $195.05 | $195.85 | $193.51 | 142,505 |
2021-06-25 | $195.06 | $195.20 | $194.71 | $194.92 | $192.60 | 94,028 |
2021-06-24 | $194.59 | $195.02 | $194.44 | $194.57 | $192.25 | 130,346 |
2021-06-23 | $193.86 | $194.15 | $193.45 | $193.45 | $191.14 | 146,945 |
2021-06-22 | $192.55 | $194.14 | $192.35 | $193.72 | $191.41 | 141,354 |
2021-06-21 | $190.90 | $192.60 | $190.45 | $192.55 | $190.25 | 262,160 |
2021-06-18 | $191.25 | $191.25 | $190.13 | $190.19 | $187.92 | 157,434 |
2021-06-17 | $191.70 | $192.96 | $191.36 | $192.51 | $190.21 | 159,354 |
2021-06-16 | $193.01 | $193.01 | $190.73 | $192.02 | $189.73 | 193,220 |
2021-06-15 | $193.46 | $193.46 | $192.58 | $192.77 | $190.47 | 132,640 |
2021-06-14 | $192.69 | $193.47 | $192.26 | $193.47 | $191.16 | 331,702 |
2021-06-11 | $192.60 | $192.60 | $191.95 | $192.59 | $190.29 | 110,717 |
2021-06-10 | $191.78 | $192.75 | $191.49 | $192.30 | $190.01 | 110,602 |
2021-06-09 | $192.28 | $192.41 | $191.61 | $191.61 | $188.83 | 88,492 |
2021-06-08 | $192.42 | $192.42 | $191.11 | $191.81 | $189.03 | 128,079 |
2021-06-07 | $191.63 | $191.97 | $191.10 | $191.90 | $189.12 | 91,719 |
2021-06-04 | $190.61 | $191.81 | $190.59 | $191.63 | $188.85 | 174,702 |
2021-06-03 | $189.40 | $190.29 | $188.83 | $189.66 | $186.91 | 150,656 |
2021-06-02 | $190.42 | $190.91 | $190.03 | $190.52 | $187.76 | 120,892 |
2021-06-01 | $191.65 | $191.68 | $190.01 | $190.07 | $187.32 | 163,240 |
2021-05-28 | $191.11 | $191.30 | $190.50 | $190.64 | $187.88 | 133,908 |
2021-05-27 | $190.95 | $191.24 | $190.32 | $190.34 | $187.58 | 90,390 |
2021-05-26 | $190.57 | $190.85 | $190.10 | $190.58 | $187.82 | 91,151 |
2021-05-25 | $191.20 | $191.30 | $189.98 | $190.18 | $187.42 | 165,630 |
2021-05-24 | $189.57 | $191.12 | $189.42 | $190.75 | $187.99 | 111,998 |
2021-05-21 | $189.48 | $189.73 | $188.20 | $188.39 | $185.66 | 183,518 |
2021-05-20 | $186.96 | $189.18 | $186.96 | $188.59 | $185.86 | 219,403 |
2021-05-19 | $184.49 | $186.50 | $184.00 | $186.42 | $183.72 | 245,514 |
2021-05-18 | $188.60 | $188.74 | $186.73 | $186.87 | $184.16 | 133,571 |
2021-05-17 | $188.44 | $188.81 | $187.43 | $188.47 | $185.74 | 175,762 |
2021-05-14 | $187.58 | $189.36 | $187.46 | $189.04 | $186.30 | 323,047 |
2021-05-13 | $185.00 | $187.11 | $185.00 | $186.06 | $183.36 | 279,198 |
2021-05-12 | $186.34 | $187.05 | $183.77 | $184.02 | $181.35 | 375,137 |
2021-05-11 | $186.96 | $188.19 | $186.00 | $187.92 | $185.20 | 346,645 |
2021-05-10 | $191.69 | $191.69 | $189.40 | $189.44 | $186.70 | 149,895 |
2021-05-07 | $191.25 | $192.26 | $190.81 | $191.73 | $188.95 | 127,863 |
2021-05-06 | $188.90 | $190.70 | $188.02 | $190.58 | $187.82 | 232,241 |
2021-05-05 | $189.66 | $189.82 | $188.56 | $188.92 | $186.18 | 67,493 |
2021-05-04 | $189.30 | $189.38 | $186.95 | $188.60 | $185.87 | 338,878 |
2021-05-03 | $190.94 | $191.40 | $190.05 | $190.23 | $187.47 | 172,088 |
2021-04-30 | $190.07 | $190.48 | $189.61 | $189.89 | $187.14 | 143,509 |
2021-04-29 | $191.48 | $191.67 | $189.51 | $191.03 | $188.26 | 223,694 |
2021-04-28 | $190.05 | $190.66 | $189.66 | $189.71 | $186.96 | 185,941 |
2021-04-27 | $190.14 | $190.14 | $189.53 | $189.75 | $187.00 | 177,470 |
2021-04-26 | $189.88 | $190.23 | $189.66 | $189.90 | $187.15 | 100,638 |
2021-04-23 | $187.93 | $190.27 | $187.85 | $189.55 | $186.80 | 77,749 |
2021-04-22 | $189.50 | $189.77 | $187.11 | $187.60 | $184.88 | 203,179 |
2021-04-21 | $187.79 | $189.65 | $187.59 | $189.57 | $186.82 | 218,801 |
2021-04-20 | $189.06 | $189.37 | $187.49 | $188.36 | $185.63 | 162,995 |
2021-04-19 | $190.05 | $190.42 | $189.15 | $189.79 | $187.04 | 185,065 |
2021-04-16 | $190.77 | $190.85 | $189.85 | $190.69 | $187.93 | 141,977 |
2021-04-15 | $189.06 | $190.10 | $189.05 | $190.05 | $187.30 | 258,474 |
2021-04-14 | $188.85 | $188.96 | $187.56 | $187.76 | $185.04 | 202,204 |
2021-04-13 | $188.06 | $189.17 | $187.91 | $188.91 | $186.17 | 77,644 |
2021-04-12 | $187.63 | $188.10 | $187.26 | $188.02 | $185.30 | 164,704 |
2021-04-09 | $186.32 | $188.03 | $186.31 | $188.03 | $185.31 | 240,020 |
2021-04-08 | $186.19 | $186.51 | $185.84 | $186.51 | $183.81 | 186,329 |
2021-04-07 | $184.59 | $185.56 | $184.59 | $185.44 | $182.75 | 145,170 |
2021-04-06 | $184.69 | $185.23 | $184.42 | $184.65 | $181.97 | 222,860 |
2021-04-05 | $183.17 | $185.20 | $183.15 | $184.82 | $182.14 | 260,695 |
2021-04-01 | $181.04 | $181.91 | $181.04 | $181.86 | $179.23 | 285,588 |
2021-03-31 | $179.50 | $180.79 | $179.43 | $179.83 | $177.22 | 397,066 |
2021-03-30 | $179.23 | $179.30 | $178.30 | $178.93 | $176.34 | 309,295 |
2021-03-29 | $178.89 | $180.09 | $178.29 | $179.72 | $177.12 | 303,177 |
2021-03-26 | $177.40 | $179.59 | $176.96 | $179.36 | $176.76 | 295,211 |
2021-03-25 | $175.58 | $177.28 | $174.89 | $176.83 | $174.27 | 427,802 |
2021-03-24 | $178.80 | $179.22 | $176.82 | $176.82 | $173.70 | 209,909 |
2021-03-23 | $178.89 | $179.90 | $177.86 | $178.21 | $175.07 | 335,679 |
2021-03-22 | $177.32 | $179.74 | $177.32 | $179.03 | $175.87 | 238,176 |
2021-03-19 | $177.38 | $177.97 | $176.19 | $177.17 | $174.04 | 276,327 |
2021-03-18 | $179.07 | $179.81 | $177.27 | $177.50 | $174.37 | 309,597 |
2021-03-17 | $179.05 | $180.89 | $178.62 | $180.47 | $177.29 | 344,424 |
2021-03-16 | $180.10 | $180.81 | $179.51 | $179.82 | $176.65 | 175,891 |
2021-03-15 | $179.07 | $179.71 | $177.87 | $179.67 | $176.50 | 219,418 |
2021-03-12 | $178.17 | $178.91 | $177.53 | $178.88 | $175.72 | 163,876 |
2021-03-11 | $178.55 | $179.97 | $178.32 | $179.08 | $175.92 | 193,361 |
2021-03-10 | $177.49 | $177.96 | $176.63 | $177.05 | $173.93 | 316,424 |
2021-03-09 | $175.20 | $177.39 | $175.13 | $176.10 | $172.99 | 716,859 |
2021-03-08 | $174.93 | $175.95 | $172.91 | $173.07 | $170.02 | 225,502 |
2021-03-05 | $173.28 | $174.89 | $169.77 | $174.48 | $171.40 | 488,729 |
2021-03-04 | $173.37 | $174.91 | $169.49 | $171.58 | $168.55 | 730,549 |
2021-03-03 | $175.56 | $176.09 | $173.35 | $173.35 | $170.29 | 539,459 |
2021-03-02 | $177.56 | $177.63 | $175.76 | $175.82 | $172.72 | 612,677 |
2021-03-01 | $175.80 | $177.88 | $175.62 | $177.34 | $174.21 | 341,727 |
2021-02-26 | $175.05 | $175.63 | $172.27 | $173.05 | $170.00 | 675,030 |
2021-02-25 | $177.61 | $178.42 | $173.36 | $174.06 | $170.99 | 946,890 |
2021-02-24 | $176.09 | $178.61 | $175.35 | $178.31 | $175.16 | 261,002 |
2021-02-23 | $175.09 | $177.31 | $173.00 | $176.78 | $173.66 | 477,108 |
2021-02-22 | $176.67 | $177.80 | $176.46 | $176.63 | $173.51 | 373,759 |
2021-02-19 | $180.04 | $180.04 | $178.18 | $178.31 | $175.16 | 203,621 |
2021-02-18 | $178.91 | $179.75 | $178.04 | $179.46 | $176.29 | 251,531 |
2021-02-17 | $179.00 | $180.41 | $178.91 | $180.28 | $177.10 | 216,213 |
2021-02-16 | $180.69 | $181.03 | $179.77 | $180.10 | $176.92 | 190,625 |
2021-02-12 | $179.07 | $180.38 | $179.07 | $180.14 | $176.96 | 131,016 |
2021-02-11 | $180.00 | $180.13 | $178.51 | $179.62 | $176.45 | 196,506 |
2021-02-10 | $180.40 | $180.50 | $178.09 | $179.34 | $176.18 | 288,073 |
2021-02-09 | $179.40 | $180.05 | $179.35 | $179.63 | $176.46 | 140,684 |
2021-02-08 | $179.59 | $179.97 | $179.00 | $179.97 | $176.79 | 167,268 |
2021-02-05 | $178.92 | $179.26 | $178.15 | $178.88 | $175.72 | 95,084 |
2021-02-04 | $176.86 | $178.25 | $176.71 | $178.19 | $175.05 | 255,887 |
2021-02-03 | $176.75 | $177.29 | $175.77 | $176.33 | $173.22 | 199,240 |
2021-02-02 | $175.07 | $176.67 | $175.07 | $175.86 | $172.76 | 202,581 |
2021-02-01 | $172.30 | $174.06 | $171.17 | $173.32 | $170.26 | 255,872 |
2021-01-29 | $173.42 | $173.77 | $169.94 | $170.78 | $167.77 | 503,859 |
2021-01-28 | $173.89 | $176.59 | $173.73 | $174.31 | $171.23 | 380,638 |
2021-01-27 | $176.11 | $176.23 | $172.02 | $173.20 | $170.14 | 563,269 |
2021-01-26 | $177.71 | $178.00 | $177.15 | $177.23 | $174.10 | 491,177 |
2021-01-25 | $176.97 | $177.33 | $174.15 | $177.30 | $174.17 | 479,323 |
2021-01-22 | $175.71 | $176.73 | $175.59 | $176.22 | $173.11 | 254,703 |
2021-01-21 | $176.29 | $176.89 | $175.89 | $176.55 | $173.43 | 242,188 |
2021-01-20 | $174.29 | $176.36 | $174.16 | $175.95 | $172.85 | 495,794 |
2021-01-19 | $172.58 | $173.21 | $171.90 | $172.87 | $169.82 | 289,758 |
2021-01-15 | $172.26 | $172.68 | $170.88 | $171.40 | $168.38 | 279,673 |
2021-01-14 | $173.93 | $174.25 | $172.64 | $172.72 | $169.67 | 302,327 |
2021-01-13 | $172.81 | $174.11 | $172.70 | $173.67 | $170.61 | 341,572 |
2021-01-12 | $173.03 | $173.23 | $171.66 | $172.76 | $169.71 | 283,621 |
2021-01-11 | $172.92 | $174.01 | $172.73 | $173.02 | $169.97 | 158,485 |
2021-01-08 | $174.07 | $174.58 | $172.60 | $174.55 | $171.47 | 313,204 |
2021-01-07 | $171.76 | $173.57 | $171.63 | $173.13 | $170.08 | 185,752 |
2021-01-06 | $169.35 | $172.27 | $168.93 | $170.45 | $167.44 | 237,819 |
2021-01-05 | $169.01 | $171.00 | $169.01 | $170.47 | $167.46 | 306,795 |
2021-01-04 | $172.33 | $172.33 | $167.46 | $169.45 | $166.46 | 296,314 |
2020-12-31 | $170.74 | $171.89 | $170.48 | $171.64 | $168.61 | 137,702 |
2020-12-30 | $171.63 | $171.68 | $170.75 | $170.83 | $167.82 | 118,407 |
2020-12-29 | $171.98 | $172.09 | $170.88 | $171.11 | $168.09 | 175,070 |
2020-12-28 | $170.36 | $171.37 | $170.23 | $171.20 | $168.18 | 155,731 |
2020-12-24 | $169.04 | $169.30 | $168.63 | $169.30 | $166.31 | 64,564 |
2020-12-23 | $168.96 | $169.59 | $168.51 | $168.51 | $165.54 | 131,596 |
2020-12-22 | $169.13 | $169.13 | $168.03 | $168.57 | $165.60 | 112,711 |
2020-12-21 | $167.33 | $169.21 | $166.26 | $168.94 | $165.96 | 207,790 |
2020-12-18 | $170.27 | $170.27 | $168.10 | $168.76 | $165.78 | 175,224 |
2020-12-17 | $170.14 | $170.30 | $169.50 | $169.98 | $166.98 | 168,853 |
2020-12-16 | $168.95 | $169.71 | $168.38 | $169.24 | $166.25 | 181,593 |
2020-12-15 | $168.05 | $168.77 | $167.26 | $168.76 | $165.78 | 92,722 |
2020-12-14 | $168.49 | $168.99 | $166.61 | $166.65 | $163.71 | 140,853 |
2020-12-11 | $167.46 | $168.26 | $166.79 | $168.22 | $164.58 | 128,622 |
2020-12-10 | $167.60 | $168.77 | $167.27 | $168.21 | $164.57 | 114,303 |
2020-12-09 | $170.26 | $170.39 | $167.83 | $168.21 | $164.57 | 185,171 |
2020-12-08 | $168.89 | $170.12 | $168.67 | $169.81 | $166.13 | 103,075 |
2020-12-07 | $169.11 | $169.57 | $168.72 | $169.34 | $165.67 | 149,074 |
2020-12-04 | $168.85 | $169.59 | $168.74 | $169.59 | $165.92 | 147,530 |
2020-12-03 | $168.75 | $169.19 | $168.00 | $168.43 | $164.78 | 1,324,057 |
2020-12-02 | $167.67 | $168.80 | $167.20 | $168.68 | $165.03 | 193,539 |
2020-12-01 | $167.79 | $168.97 | $167.46 | $168.09 | $164.45 | 488,441 |
2020-11-30 | $166.42 | $166.55 | $164.85 | $166.15 | $162.55 | 157,943 |
2020-11-27 | $166.99 | $167.21 | $166.37 | $166.76 | $163.15 | 96,699 |
2020-11-25 | $166.46 | $166.65 | $165.78 | $166.36 | $162.76 | 153,590 |
2020-11-24 | $164.71 | $166.51 | $164.40 | $166.43 | $162.82 | 124,148 |
2020-11-23 | $163.78 | $164.26 | $162.41 | $163.57 | $160.03 | 122,285 |
2020-11-20 | $164.16 | $164.16 | $162.98 | $163.01 | $159.48 | 152,556 |
2020-11-19 | $163.27 | $164.42 | $162.77 | $164.23 | $160.67 | 248,100 |
2020-11-18 | $165.53 | $165.85 | $163.57 | $163.57 | $160.03 | 267,552 |
2020-11-17 | $165.41 | $166.14 | $164.79 | $165.46 | $161.88 | 172,129 |
2020-11-16 | $165.50 | $166.35 | $165.11 | $166.34 | $162.74 | 337,284 |
2020-11-13 | $163.77 | $164.93 | $163.03 | $164.57 | $161.00 | 165,065 |
2020-11-12 | $163.67 | $164.07 | $161.90 | $162.67 | $159.15 | 197,726 |
2020-11-11 | $163.60 | $164.40 | $163.24 | $164.12 | $160.56 | 152,668 |
2020-11-10 | $162.38 | $162.87 | $160.92 | $162.52 | $159.00 | 248,006 |
2020-11-09 | $167.43 | $167.43 | $162.68 | $162.78 | $159.25 | 673,726 |
2020-11-06 | $161.87 | $162.61 | $160.41 | $162.09 | $158.58 | 144,070 |
2020-11-05 | $161.87 | $162.90 | $161.36 | $162.12 | $158.61 | 244,828 |
2020-11-04 | $157.18 | $160.72 | $156.90 | $158.96 | $155.52 | 313,357 |
2020-11-03 | $153.35 | $155.58 | $153.02 | $154.22 | $150.88 | 187,817 |
2020-11-02 | $152.65 | $153.07 | $150.65 | $151.90 | $148.61 | 256,358 |
2020-10-30 | $152.00 | $152.58 | $149.08 | $150.78 | $147.51 | 323,066 |
2020-10-29 | $151.39 | $154.36 | $150.56 | $152.83 | $149.52 | 342,746 |
2020-10-28 | $153.92 | $154.08 | $150.75 | $150.94 | $147.67 | 376,433 |
2020-10-27 | $157.12 | $157.47 | $156.25 | $156.76 | $153.36 | 120,062 |
2020-10-26 | $157.99 | $158.63 | $155.01 | $156.88 | $153.48 | 203,165 |
2020-10-23 | $159.76 | $159.77 | $158.41 | $159.60 | $156.14 | 173,988 |
2020-10-22 | $158.75 | $159.61 | $157.66 | $159.26 | $155.81 | 169,609 |
2020-10-21 | $158.88 | $159.98 | $158.44 | $158.60 | $155.16 | 196,671 |
2020-10-20 | $158.81 | $160.43 | $158.34 | $158.82 | $155.38 | 283,202 |
2020-10-19 | $161.54 | $161.86 | $157.83 | $158.12 | $154.69 | 198,035 |
2020-10-16 | $161.72 | $162.62 | $160.69 | $160.74 | $157.26 | 109,226 |
2020-10-15 | $159.32 | $161.21 | $159.09 | $160.98 | $157.49 | 239,793 |
2020-10-14 | $162.85 | $163.32 | $160.85 | $161.35 | $157.85 | 181,845 |
2020-10-13 | $163.86 | $163.86 | $162.18 | $162.62 | $159.10 | 317,965 |
2020-10-12 | $161.95 | $164.50 | $161.80 | $163.62 | $160.08 | 137,945 |
2020-10-09 | $159.34 | $160.35 | $159.24 | $160.35 | $156.88 | 176,153 |
2020-10-08 | $158.57 | $158.63 | $158.14 | $158.57 | $155.13 | 81,556 |
2020-10-07 | $156.21 | $157.84 | $156.16 | $157.52 | $154.11 | 521,125 |
2020-10-06 | $157.22 | $158.00 | $154.44 | $154.79 | $151.44 | 291,878 |
2020-10-05 | $155.43 | $157.31 | $155.43 | $157.30 | $153.89 | 126,583 |
2020-10-02 | $153.98 | $155.75 | $153.81 | $154.44 | $151.09 | 171,507 |
2020-10-01 | $157.14 | $157.35 | $155.87 | $156.76 | $153.36 | 332,866 |
2020-09-30 | $154.59 | $157.17 | $154.59 | $155.73 | $152.36 | 248,781 |
2020-09-29 | $155.06 | $155.19 | $153.91 | $154.23 | $150.89 | 127,306 |
2020-09-28 | $154.80 | $155.38 | $154.28 | $155.13 | $151.77 | 161,588 |
2020-09-25 | $149.96 | $153.01 | $149.30 | $152.56 | $149.26 | 283,582 |
2020-09-24 | $148.96 | $151.66 | $148.59 | $150.09 | $146.84 | 162,549 |
2020-09-23 | $153.81 | $153.99 | $149.47 | $149.73 | $146.49 | 169,904 |
2020-09-22 | $153.34 | $154.44 | $151.92 | $154.11 | $150.14 | 187,430 |
2020-09-21 | $151.15 | $152.32 | $149.45 | $152.29 | $148.37 | 531,003 |
2020-09-18 | $155.76 | $155.76 | $151.97 | $153.31 | $149.36 | 231,266 |
2020-09-17 | $154.40 | $156.09 | $153.78 | $155.28 | $151.28 | 141,485 |
2020-09-16 | $158.64 | $158.69 | $156.70 | $156.71 | $152.67 | 171,888 |
2020-09-15 | $158.60 | $159.09 | $157.41 | $158.05 | $153.98 | 107,920 |
2020-09-14 | $157.00 | $158.31 | $156.69 | $157.06 | $153.01 | 172,776 |
2020-09-11 | $156.30 | $156.82 | $153.85 | $155.25 | $151.25 | 405,793 |
2020-09-10 | $159.55 | $159.82 | $154.87 | $155.44 | $151.43 | 267,795 |
2020-09-09 | $157.31 | $159.65 | $156.78 | $158.37 | $154.29 | 322,550 |
2020-09-08 | $156.57 | $157.55 | $154.84 | $154.94 | $150.95 | 493,349 |
2020-09-04 | $161.39 | $162.52 | $155.67 | $160.33 | $156.20 | 570,963 |
2020-09-03 | $166.56 | $166.79 | $160.08 | $161.40 | $157.24 | 519,735 |
2020-09-02 | $166.86 | $168.16 | $165.75 | $167.97 | $163.64 | 337,166 |
2020-09-01 | $164.67 | $165.74 | $164.09 | $165.69 | $161.42 | 230,186 |
2020-08-31 | $164.22 | $164.94 | $163.80 | $163.92 | $159.70 | 430,733 |
2020-08-28 | $164.05 | $164.47 | $163.42 | $164.25 | $160.02 | 125,461 |
2020-08-27 | $163.58 | $164.26 | $162.54 | $163.36 | $159.15 | 302,967 |
2020-08-26 | $161.15 | $163.24 | $161.03 | $163.18 | $158.97 | 131,842 |
2020-08-25 | $160.24 | $160.76 | $159.78 | $160.65 | $156.51 | 175,374 |
2020-08-24 | $159.87 | $160.08 | $159.09 | $160.03 | $155.91 | 185,184 |
2020-08-21 | $157.56 | $158.57 | $157.37 | $158.49 | $154.41 | 183,915 |
2020-08-20 | $155.81 | $157.79 | $155.79 | $157.51 | $153.45 | 140,157 |
2020-08-19 | $157.37 | $157.73 | $156.32 | $156.51 | $152.48 | 206,869 |
2020-08-18 | $156.55 | $157.30 | $155.99 | $157.17 | $153.12 | 243,021 |
2020-08-17 | $156.39 | $156.51 | $156.10 | $156.34 | $152.31 | 176,400 |
2020-08-14 | $155.74 | $156.04 | $155.33 | $155.80 | $151.78 | 147,388 |
2020-08-13 | $155.95 | $156.62 | $155.54 | $155.84 | $151.82 | 208,324 |
2020-08-12 | $154.93 | $156.51 | $154.82 | $156.16 | $152.14 | 189,800 |
2020-08-11 | $155.70 | $156.00 | $153.38 | $153.72 | $149.76 | 277,670 |
2020-08-10 | $155.13 | $155.49 | $153.85 | $155.11 | $151.11 | 149,065 |
2020-08-07 | $154.82 | $155.34 | $153.92 | $154.90 | $150.91 | 162,560 |
2020-08-06 | $153.42 | $155.26 | $153.37 | $155.20 | $151.20 | 172,674 |
2020-08-05 | $153.09 | $153.64 | $152.93 | $153.56 | $149.60 | 148,809 |
2020-08-04 | $151.57 | $152.41 | $151.49 | $152.41 | $148.48 | 357,494 |
2020-08-03 | $151.68 | $152.32 | $151.44 | $151.88 | $147.97 | 294,552 |
2020-07-31 | $150.38 | $150.56 | $148.12 | $150.50 | $146.62 | 234,140 |
2020-07-30 | $147.78 | $149.00 | $146.78 | $148.78 | $144.95 | 277,247 |
2020-07-29 | $148.13 | $149.42 | $148.00 | $149.09 | $145.25 | 252,256 |
2020-07-28 | $148.23 | $148.86 | $147.61 | $147.68 | $143.87 | 119,785 |
2020-07-27 | $147.76 | $148.70 | $147.47 | $148.54 | $144.71 | 295,050 |
2020-07-24 | $147.16 | $147.86 | $146.51 | $147.44 | $143.64 | 275,183 |
2020-07-23 | $150.63 | $150.90 | $147.77 | $148.32 | $144.50 | 285,735 |
2020-07-22 | $150.14 | $151.06 | $149.76 | $150.84 | $146.95 | 296,917 |
2020-07-21 | $151.44 | $151.44 | $149.86 | $150.18 | $146.31 | 415,827 |
2020-07-20 | $148.50 | $150.69 | $147.95 | $150.38 | $146.50 | 502,809 |
2020-07-17 | $148.83 | $148.84 | $147.76 | $148.47 | $144.64 | 180,367 |
2020-07-16 | $147.98 | $148.62 | $147.41 | $148.38 | $144.56 | 272,304 |
2020-07-15 | $149.87 | $149.89 | $147.90 | $149.01 | $145.17 | 461,148 |
2020-07-14 | $145.84 | $148.48 | $144.97 | $148.34 | $144.52 | 570,202 |
2020-07-13 | $149.37 | $150.65 | $146.31 | $146.63 | $142.85 | 331,886 |
2020-07-10 | $146.45 | $148.21 | $145.76 | $148.05 | $144.23 | 337,010 |
2020-07-09 | $147.50 | $147.62 | $144.78 | $146.53 | $142.75 | 349,504 |
2020-07-08 | $146.16 | $146.98 | $145.36 | $146.95 | $143.16 | 358,702 |
2020-07-07 | $146.36 | $147.32 | $145.40 | $145.59 | $141.84 | 360,551 |
2020-07-06 | $146.11 | $146.96 | $145.80 | $146.96 | $143.17 | 1,346,093 |
2020-07-02 | $145.12 | $145.76 | $143.95 | $144.23 | $140.51 | 182,278 |
2020-07-01 | $142.80 | $144.12 | $142.71 | $143.50 | $139.80 | 418,700 |
2020-06-30 | $140.29 | $143.01 | $140.14 | $142.42 | $138.75 | 312,225 |
2020-06-29 | $138.83 | $140.40 | $137.89 | $140.40 | $136.78 | 302,815 |
2020-06-26 | $141.79 | $141.79 | $138.31 | $138.39 | $134.82 | 666,931 |
2020-06-25 | $140.54 | $142.44 | $139.61 | $142.33 | $138.66 | 389,101 |
2020-06-24 | $143.25 | $143.51 | $139.97 | $140.66 | $137.03 | 612,814 |
2020-06-23 | $144.43 | $145.24 | $143.92 | $144.02 | $140.31 | 298,842 |
2020-06-22 | $141.76 | $143.22 | $141.41 | $143.17 | $139.48 | 260,248 |
2020-06-19 | $144.20 | $144.20 | $141.22 | $141.90 | $138.24 | 410,228 |
2020-06-18 | $141.80 | $142.66 | $141.66 | $142.57 | $138.90 | 180,080 |
2020-06-17 | $143.48 | $143.62 | $142.08 | $142.32 | $138.65 | 289,448 |
2020-06-16 | $143.73 | $143.91 | $140.50 | $142.83 | $139.15 | 1,074,017 |
2020-06-15 | $136.42 | $140.63 | $135.92 | $140.09 | $136.48 | 498,507 |
2020-06-12 | $141.25 | $141.71 | $137.23 | $139.57 | $135.45 | 713,460 |
2020-06-11 | $143.05 | $143.36 | $137.93 | $138.11 | $134.03 | 527,393 |
2020-06-10 | $146.88 | $147.66 | $145.90 | $146.17 | $141.85 | 603,977 |
2020-06-09 | $145.64 | $147.05 | $145.49 | $146.36 | $142.04 | 301,428 |
2020-06-08 | $145.59 | $146.80 | $145.06 | $146.76 | $142.43 | 261,179 |
2020-06-05 | $144.01 | $145.64 | $143.69 | $145.09 | $140.81 | 249,037 |
2020-06-04 | $141.60 | $142.38 | $140.79 | $141.63 | $137.45 | 156,553 |
2020-06-03 | $141.52 | $142.46 | $141.19 | $142.01 | $137.82 | 164,599 |
2020-06-02 | $139.96 | $140.57 | $139.19 | $140.55 | $136.40 | 281,928 |
2020-06-01 | $138.80 | $139.72 | $138.47 | $139.57 | $135.45 | 208,214 |
2020-05-29 | $138.43 | $139.43 | $137.07 | $139.11 | $135.00 | 516,582 |
2020-05-28 | $139.17 | $140.39 | $138.21 | $138.45 | $134.36 | 440,908 |
2020-05-27 | $138.33 | $138.89 | $135.88 | $138.89 | $134.79 | 851,245 |
2020-05-26 | $138.82 | $138.93 | $137.02 | $137.25 | $133.20 | 410,261 |
2020-05-22 | $135.74 | $136.12 | $135.16 | $136.02 | $132.00 | 258,207 |
2020-05-21 | $136.85 | $137.25 | $135.45 | $135.85 | $131.84 | 192,288 |
2020-05-20 | $136.35 | $137.04 | $136.16 | $136.81 | $132.77 | 236,153 |
2020-05-19 | $135.57 | $136.35 | $134.53 | $134.54 | $130.57 | 218,410 |
2020-05-18 | $135.28 | $136.54 | $134.81 | $135.81 | $131.80 | 855,353 |
2020-05-15 | $130.67 | $132.54 | $130.31 | $132.54 | $128.63 | 270,303 |
2020-05-14 | $129.20 | $131.82 | $128.33 | $131.81 | $127.92 | 565,843 |
2020-05-13 | $132.17 | $132.71 | $129.08 | $130.31 | $126.46 | 538,446 |
2020-05-12 | $135.39 | $135.61 | $132.32 | $132.34 | $128.43 | 289,213 |
2020-05-11 | $133.59 | $135.46 | $133.51 | $134.79 | $130.81 | 229,773 |
2020-05-08 | $133.99 | $134.64 | $133.43 | $134.48 | $130.51 | 228,302 |
2020-05-07 | $132.75 | $133.31 | $132.27 | $132.58 | $128.67 | 258,342 |
2020-05-06 | $132.63 | $132.78 | $131.23 | $131.26 | $127.39 | 286,241 |
2020-05-05 | $132.10 | $133.19 | $131.58 | $131.77 | $127.88 | 210,112 |
2020-05-04 | $129.40 | $130.78 | $128.76 | $130.74 | $126.88 | 343,844 |
2020-05-01 | $131.29 | $131.98 | $129.78 | $130.17 | $126.33 | 526,972 |
2020-04-30 | $133.75 | $134.09 | $132.62 | $133.52 | $129.58 | 329,364 |
2020-04-29 | $133.34 | $134.89 | $132.79 | $134.02 | $130.06 | 395,265 |
2020-04-28 | $133.51 | $133.52 | $130.50 | $130.61 | $126.75 | 611,103 |
2020-04-27 | $131.48 | $132.37 | $131.20 | $131.89 | $128.00 | 289,933 |
2020-04-24 | $129.31 | $130.74 | $128.50 | $130.47 | $126.62 | 228,394 |
2020-04-23 | $129.36 | $130.83 | $128.60 | $128.78 | $124.98 | 709,314 |
2020-04-22 | $128.37 | $129.48 | $127.88 | $128.73 | $124.93 | 283,087 |
2020-04-21 | $127.91 | $128.07 | $125.38 | $125.86 | $122.14 | 385,514 |
2020-04-20 | $130.17 | $131.80 | $129.79 | $129.85 | $126.02 | 364,613 |
2020-04-17 | $131.87 | $132.10 | $129.95 | $131.97 | $128.07 | 2,632,601 |
2020-04-16 | $129.20 | $129.53 | $127.63 | $129.18 | $125.37 | 1,172,595 |
2020-04-15 | $128.07 | $129.18 | $127.19 | $128.38 | $124.59 | 755,152 |
2020-04-14 | $129.11 | $130.93 | $128.42 | $130.73 | $126.87 | 635,741 |
2020-04-13 | $126.52 | $126.96 | $124.49 | $126.65 | $122.91 | 772,756 |
2020-04-09 | $127.15 | $128.12 | $125.87 | $127.14 | $123.39 | 855,585 |
2020-04-08 | $123.52 | $126.11 | $122.20 | $125.78 | $122.07 | 874,292 |
2020-04-07 | $126.55 | $126.55 | $121.95 | $122.13 | $118.52 | 780,584 |
2020-04-06 | $119.24 | $123.16 | $118.48 | $122.51 | $118.89 | 1,515,203 |
2020-04-03 | $116.36 | $117.17 | $113.61 | $115.11 | $111.71 | 923,285 |
2020-04-02 | $113.26 | $116.76 | $112.91 | $116.71 | $113.26 | 1,236,295 |
2020-04-01 | $114.53 | $116.27 | $112.72 | $113.55 | $110.20 | 1,470,184 |
2020-03-31 | $119.87 | $121.31 | $117.95 | $118.62 | $115.12 | 1,658,959 |
2020-03-30 | $117.27 | $120.37 | $116.60 | $120.27 | $116.72 | 726,192 |
2020-03-27 | $116.55 | $119.51 | $115.20 | $115.99 | $112.57 | 1,555,113 |
2020-03-26 | $114.52 | $120.42 | $114.43 | $120.03 | $116.49 | 1,932,676 |
2020-03-25 | $113.07 | $117.63 | $110.81 | $113.32 | $109.97 | 1,744,939 |
2020-03-24 | $110.07 | $113.43 | $109.27 | $113.04 | $109.13 | 1,216,194 |
2020-03-23 | $105.95 | $106.75 | $101.87 | $104.41 | $100.80 | 1,231,496 |
2020-03-20 | $113.32 | $113.65 | $106.50 | $106.70 | $103.01 | 1,259,966 |
2020-03-19 | $111.10 | $114.79 | $108.01 | $111.90 | $108.03 | 1,657,291 |
2020-03-18 | $109.09 | $113.67 | $106.01 | $111.84 | $107.97 | 4,574,488 |
2020-03-17 | $112.82 | $117.55 | $109.01 | $116.41 | $112.38 | 11,699,956 |
2020-03-16 | $111.14 | $117.87 | $107.81 | $109.68 | $105.88 | 6,918,140 |
2020-03-13 | $119.36 | $124.07 | $113.87 | $124.07 | $119.78 | 2,658,541 |
2020-03-12 | $116.08 | $120.93 | $111.88 | $112.62 | $108.72 | 2,365,141 |
2020-03-11 | $127.05 | $127.66 | $122.76 | $124.31 | $120.01 | 1,323,207 |
2020-03-10 | $128.68 | $130.55 | $123.83 | $130.55 | $126.03 | 1,454,962 |
2020-03-09 | $124.12 | $128.41 | $123.61 | $123.85 | $119.56 | 2,142,061 |
2020-03-06 | $131.95 | $134.67 | $130.81 | $133.89 | $129.26 | 1,351,676 |
2020-03-05 | $137.22 | $138.74 | $134.96 | $136.00 | $131.29 | 981,196 |
2020-03-04 | $137.83 | $140.73 | $136.29 | $140.73 | $135.86 | 818,688 |
2020-03-03 | $139.86 | $141.37 | $133.77 | $134.89 | $130.22 | 1,890,490 |
2020-03-02 | $134.24 | $139.33 | $132.58 | $139.33 | $134.51 | 1,659,680 |
2020-02-28 | $129.15 | $133.00 | $128.00 | $132.86 | $128.26 | 2,280,309 |
2020-02-27 | $136.78 | $138.80 | $133.29 | $133.29 | $128.68 | 1,307,032 |
2020-02-26 | $140.74 | $142.70 | $139.45 | $139.88 | $135.04 | 936,277 |
2020-02-25 | $145.19 | $145.32 | $139.70 | $140.14 | $135.29 | 1,179,194 |
2020-02-24 | $144.65 | $146.18 | $143.96 | $144.42 | $139.42 | 1,435,787 |
2020-02-21 | $150.78 | $150.91 | $149.27 | $149.68 | $144.50 | 364,913 |
2020-02-20 | $152.08 | $152.31 | $150.00 | $151.41 | $146.17 | 420,861 |
2020-02-19 | $151.93 | $152.58 | $151.75 | $152.28 | $147.01 | 111,088 |
2020-02-18 | $151.30 | $151.70 | $150.75 | $151.42 | $146.18 | 274,100 |
2020-02-14 | $151.89 | $151.97 | $151.25 | $151.88 | $146.62 | 219,108 |
2020-02-13 | $151.26 | $152.19 | $151.08 | $151.63 | $146.38 | 312,991 |
2020-02-12 | $151.84 | $152.11 | $151.57 | $152.05 | $146.79 | 178,449 |
2020-02-11 | $151.97 | $152.07 | $150.86 | $151.05 | $145.82 | 276,192 |
2020-02-10 | $149.53 | $151.30 | $149.53 | $151.30 | $146.06 | 182,755 |
2020-02-07 | $150.07 | $150.65 | $149.70 | $150.05 | $144.86 | 406,915 |
2020-02-06 | $150.35 | $150.64 | $149.88 | $150.60 | $145.39 | 205,552 |
2020-02-05 | $149.63 | $149.90 | $148.71 | $149.80 | $144.62 | 396,633 |
2020-02-04 | $147.59 | $148.45 | $147.33 | $148.15 | $143.02 | 410,232 |
2020-02-03 | $145.37 | $146.75 | $145.37 | $145.87 | $140.82 | 397,924 |
2020-01-31 | $147.20 | $147.23 | $144.26 | $144.69 | $139.68 | 881,142 |
2020-01-30 | $145.78 | $147.35 | $145.43 | $147.21 | $142.12 | 808,789 |
2020-01-29 | $147.53 | $147.64 | $146.60 | $146.80 | $141.72 | 211,346 |
2020-01-28 | $145.87 | $147.05 | $145.61 | $146.68 | $141.60 | 442,744 |
2020-01-27 | $144.93 | $145.92 | $144.57 | $145.17 | $140.15 | 714,425 |
2020-01-24 | $149.28 | $149.28 | $146.95 | $147.50 | $142.40 | 578,523 |
2020-01-23 | $148.54 | $148.90 | $147.94 | $148.79 | $143.64 | 310,685 |
2020-01-22 | $149.10 | $149.37 | $148.69 | $148.77 | $143.62 | 227,305 |
2020-01-21 | $148.56 | $149.05 | $148.43 | $148.65 | $143.51 | 434,086 |
2020-01-17 | $148.93 | $149.02 | $148.49 | $148.98 | $143.82 | 278,598 |
2020-01-16 | $148.06 | $148.42 | $147.83 | $148.40 | $143.26 | 434,056 |
2020-01-15 | $147.03 | $147.72 | $146.87 | $147.31 | $142.21 | 326,392 |
2020-01-14 | $147.22 | $147.56 | $146.77 | $147.01 | $141.92 | 293,043 |
2020-01-13 | $146.67 | $147.35 | $146.36 | $147.35 | $142.25 | 354,677 |
2020-01-10 | $147.06 | $147.09 | $146.05 | $146.26 | $141.20 | 236,370 |
2020-01-09 | $146.48 | $146.72 | $146.16 | $146.69 | $141.61 | 231,876 |
2020-01-08 | $144.75 | $146.17 | $144.69 | $145.53 | $140.49 | 356,208 |
2020-01-07 | $144.99 | $145.10 | $144.63 | $144.69 | $139.68 | 199,798 |
2020-01-06 | $143.64 | $145.29 | $143.64 | $145.22 | $140.19 | 209,441 |
2020-01-03 | $144.18 | $145.24 | $144.06 | $144.56 | $139.56 | 470,609 |
2020-01-02 | $144.91 | $145.80 | $144.59 | $145.80 | $140.75 | 462,762 |
2019-12-31 | $143.47 | $144.17 | $143.30 | $144.09 | $139.10 | 372,059 |
2019-12-30 | $144.70 | $144.73 | $143.55 | $143.80 | $138.82 | 377,712 |
2019-12-27 | $145.05 | $145.12 | $144.42 | $144.68 | $139.67 | 332,570 |
2019-12-26 | $143.88 | $144.69 | $143.87 | $144.69 | $139.68 | 231,236 |
2019-12-24 | $143.77 | $143.81 | $143.54 | $143.67 | $138.70 | 61,818 |
2019-12-23 | $143.79 | $143.85 | $143.63 | $143.71 | $138.74 | 348,932 |
2019-12-20 | $143.61 | $143.76 | $143.33 | $143.41 | $138.45 | 326,881 |
2019-12-19 | $142.33 | $142.91 | $142.33 | $142.90 | $137.96 | 283,829 |
2019-12-18 | $142.58 | $142.70 | $142.22 | $142.25 | $137.33 | 352,062 |
2019-12-17 | $142.57 | $142.63 | $142.33 | $142.34 | $137.41 | 269,900 |
2019-12-16 | $142.05 | $142.61 | $142.05 | $142.30 | $137.38 | 223,302 |
2019-12-13 | $141.72 | $142.47 | $141.35 | $141.89 | $136.35 | 431,790 |
2019-12-12 | $140.59 | $142.14 | $140.46 | $141.78 | $136.25 | 919,261 |
2019-12-11 | $140.40 | $140.70 | $140.22 | $140.61 | $135.12 | 175,637 |
2019-12-10 | $140.34 | $140.62 | $139.77 | $140.23 | $134.76 | 197,579 |
2019-12-09 | $140.54 | $141.03 | $140.32 | $140.36 | $134.88 | 249,877 |
2019-12-06 | $140.32 | $140.93 | $140.32 | $140.74 | $135.25 | 189,890 |
2019-12-05 | $139.48 | $139.48 | $138.72 | $139.35 | $133.91 | 387,889 |
2019-12-04 | $138.85 | $139.35 | $138.61 | $139.13 | $133.70 | 168,167 |
2019-12-03 | $137.80 | $138.28 | $137.10 | $138.21 | $132.82 | 381,061 |
2019-12-02 | $140.53 | $140.53 | $138.88 | $139.26 | $133.83 | 329,040 |
2019-11-29 | $140.62 | $140.72 | $140.24 | $140.33 | $134.85 | 112,922 |
2019-11-27 | $140.49 | $140.87 | $140.33 | $140.82 | $135.32 | 162,365 |
2019-11-26 | $140.00 | $140.28 | $139.84 | $140.18 | $134.71 | 177,191 |
2019-11-25 | $139.31 | $139.90 | $139.30 | $139.86 | $134.40 | 203,250 |
2019-11-22 | $138.87 | $138.95 | $138.39 | $138.82 | $133.40 | 190,026 |
2019-11-21 | $138.63 | $138.75 | $138.03 | $138.52 | $133.11 | 211,806 |
2019-11-20 | $138.86 | $139.05 | $137.76 | $138.53 | $133.12 | 477,907 |
2019-11-19 | $139.64 | $139.64 | $138.89 | $139.08 | $133.65 | 206,563 |
2019-11-18 | $139.09 | $139.48 | $138.74 | $139.32 | $133.88 | 309,386 |
2019-11-15 | $138.81 | $139.20 | $138.47 | $139.20 | $133.77 | 352,848 |
2019-11-14 | $137.87 | $138.21 | $137.50 | $138.14 | $132.75 | 201,465 |
2019-11-13 | $137.71 | $138.32 | $137.56 | $138.13 | $132.74 | 494,085 |
2019-11-12 | $138.07 | $138.59 | $137.79 | $138.10 | $132.71 | 228,412 |
2019-11-11 | $137.49 | $137.95 | $137.37 | $137.87 | $132.49 | 106,727 |
2019-11-08 | $137.60 | $138.17 | $137.24 | $138.17 | $132.78 | 227,982 |
2019-11-07 | $137.78 | $138.28 | $137.46 | $137.70 | $132.33 | 301,438 |
2019-11-06 | $137.09 | $137.24 | $136.64 | $137.06 | $131.71 | 354,070 |
2019-11-05 | $137.25 | $137.31 | $136.89 | $137.07 | $131.72 | 263,475 |
2019-11-04 | $137.21 | $137.37 | $136.91 | $137.05 | $131.70 | 161,671 |
2019-11-01 | $135.83 | $136.41 | $135.71 | $136.41 | $131.09 | 211,811 |
2019-10-31 | $135.43 | $135.47 | $134.49 | $135.16 | $129.89 | 369,729 |
2019-10-30 | $134.96 | $135.50 | $134.36 | $135.29 | $130.01 | 386,359 |
2019-10-29 | $134.99 | $135.28 | $134.60 | $134.75 | $129.49 | 626,363 |
2019-10-28 | $134.81 | $135.31 | $134.81 | $135.13 | $129.86 | 291,013 |
2019-10-25 | $133.01 | $134.39 | $133.01 | $134.13 | $128.90 | 323,694 |
2019-10-24 | $133.73 | $133.73 | $133.03 | $133.41 | $128.20 | 290,791 |
2019-10-23 | $132.70 | $133.23 | $132.60 | $133.23 | $128.03 | 268,479 |
2019-10-22 | $133.64 | $133.75 | $132.82 | $132.89 | $127.70 | 442,187 |
2019-10-21 | $132.89 | $133.29 | $132.70 | $133.26 | $128.06 | 224,407 |
2019-10-18 | $132.82 | $133.10 | $131.87 | $132.22 | $127.06 | 517,171 |
2019-10-17 | $133.41 | $133.53 | $132.77 | $133.12 | $127.92 | 315,486 |
2019-10-16 | $132.74 | $133.05 | $132.54 | $132.75 | $127.57 | 243,796 |
2019-10-15 | $132.02 | $133.27 | $132.02 | $132.93 | $127.74 | 494,087 |
2019-10-14 | $131.46 | $131.83 | $131.32 | $131.51 | $126.38 | 252,952 |
2019-10-11 | $131.68 | $132.64 | $131.51 | $131.59 | $126.45 | 845,034 |
2019-10-10 | $129.38 | $130.78 | $129.38 | $130.35 | $125.26 | 354,908 |
2019-10-09 | $129.23 | $129.88 | $128.94 | $129.46 | $124.41 | 437,349 |
2019-10-08 | $129.27 | $129.72 | $128.22 | $128.23 | $123.23 | 552,472 |
2019-10-07 | $130.37 | $131.13 | $130.10 | $130.18 | $125.10 | 325,072 |
2019-10-04 | $129.23 | $130.76 | $129.23 | $130.67 | $125.57 | 294,816 |
2019-10-03 | $127.65 | $128.82 | $126.27 | $128.82 | $123.79 | 469,322 |
2019-10-02 | $129.25 | $129.28 | $127.13 | $127.66 | $122.68 | 518,321 |
2019-10-01 | $131.88 | $132.29 | $129.95 | $129.95 | $124.88 | 330,490 |
2019-09-30 | $131.12 | $131.76 | $131.10 | $131.49 | $126.36 | 279,154 |
2019-09-27 | $131.83 | $131.83 | $130.09 | $130.80 | $125.70 | 709,913 |
2019-09-26 | $131.78 | $131.78 | $130.75 | $131.37 | $126.24 | 290,570 |
2019-09-25 | $130.95 | $132.01 | $130.25 | $131.81 | $126.67 | 285,078 |
2019-09-24 | $132.64 | $132.79 | $130.44 | $130.81 | $125.70 | 589,793 |
2019-09-23 | $132.28 | $133.00 | $132.28 | $132.65 | $126.86 | 162,674 |
2019-09-20 | $133.78 | $133.84 | $132.43 | $132.60 | $126.81 | 877,960 |
2019-09-19 | $133.63 | $134.10 | $133.23 | $133.42 | $127.60 | 235,785 |
2019-09-18 | $133.02 | $133.44 | $132.15 | $133.39 | $127.57 | 273,521 |
2019-09-17 | $132.86 | $133.28 | $132.76 | $133.27 | $127.46 | 195,641 |
2019-09-16 | $133.06 | $133.30 | $132.66 | $132.93 | $127.13 | 384,039 |
2019-09-13 | $133.88 | $133.98 | $133.43 | $133.58 | $127.75 | 307,386 |
2019-09-12 | $133.64 | $134.33 | $133.31 | $133.75 | $127.91 | 565,625 |
2019-09-11 | $132.40 | $133.29 | $132.14 | $133.27 | $127.46 | 270,331 |
2019-09-10 | $131.84 | $132.22 | $131.33 | $132.22 | $126.45 | 399,896 |
2019-09-09 | $132.56 | $132.56 | $131.73 | $132.17 | $126.40 | 271,519 |
2019-09-06 | $132.25 | $132.34 | $131.72 | $132.07 | $126.31 | 148,409 |
2019-09-05 | $131.46 | $132.44 | $131.46 | $132.07 | $126.31 | 333,614 |
2019-09-04 | $129.80 | $130.26 | $129.42 | $130.25 | $124.57 | 170,933 |
2019-09-03 | $128.75 | $129.05 | $128.10 | $128.70 | $123.08 | 301,563 |
2019-08-30 | $130.29 | $130.29 | $129.04 | $129.52 | $123.87 | 348,890 |
2019-08-29 | $129.29 | $129.85 | $128.74 | $129.62 | $123.96 | 378,768 |
2019-08-28 | $126.82 | $128.10 | $126.46 | $128.04 | $122.45 | 264,164 |
2019-08-27 | $128.34 | $128.51 | $126.81 | $127.11 | $121.56 | 339,072 |
2019-08-26 | $127.24 | $127.62 | $126.53 | $127.59 | $122.02 | 424,919 |
2019-08-23 | $128.85 | $129.65 | $125.48 | $126.06 | $120.56 | 844,261 |
2019-08-22 | $129.93 | $130.21 | $128.72 | $129.50 | $123.85 | 362,245 |
2019-08-21 | $129.59 | $129.80 | $129.29 | $129.60 | $123.95 | 307,366 |
2019-08-20 | $129.34 | $129.50 | $128.42 | $128.45 | $122.85 | 410,216 |
2019-08-19 | $129.39 | $129.81 | $129.11 | $129.53 | $123.88 | 271,837 |
2019-08-16 | $126.92 | $128.08 | $126.92 | $127.92 | $122.34 | 322,678 |
2019-08-15 | $126.20 | $126.50 | $125.02 | $125.98 | $120.48 | 374,702 |
2019-08-14 | $127.59 | $127.82 | $125.74 | $125.75 | $120.26 | 607,577 |
2019-08-13 | $127.36 | $130.25 | $127.26 | $129.57 | $123.92 | 301,186 |
2019-08-12 | $128.24 | $128.54 | $127.01 | $127.53 | $121.97 | 224,376 |
2019-08-09 | $129.48 | $129.71 | $128.12 | $129.00 | $123.37 | 480,408 |
2019-08-08 | $128.25 | $129.94 | $128.02 | $129.94 | $124.27 | 459,834 |
2019-08-07 | $126.02 | $127.78 | $124.82 | $127.47 | $121.91 | 532,483 |
2019-08-06 | $126.78 | $127.61 | $125.99 | $127.52 | $121.96 | 522,741 |
2019-08-05 | $127.73 | $127.73 | $124.82 | $125.76 | $120.27 | 900,067 |
2019-08-02 | $130.28 | $130.28 | $128.88 | $129.77 | $124.11 | 698,512 |
2019-08-01 | $131.95 | $133.52 | $130.34 | $130.67 | $124.97 | 744,852 |
2019-07-31 | $133.51 | $133.58 | $130.88 | $131.73 | $125.98 | 524,195 |
2019-07-30 | $133.21 | $133.67 | $133.01 | $133.38 | $127.56 | 248,671 |
2019-07-29 | $134.04 | $134.04 | $133.55 | $133.89 | $128.05 | 137,208 |
2019-07-26 | $133.53 | $134.20 | $133.38 | $134.09 | $128.24 | 309,730 |
2019-07-25 | $133.45 | $133.50 | $132.60 | $132.97 | $127.17 | 301,353 |
2019-07-24 | $132.55 | $133.56 | $132.55 | $133.56 | $127.73 | 312,774 |
2019-07-23 | $132.68 | $132.98 | $132.27 | $132.93 | $127.13 | 244,614 |
2019-07-22 | $131.88 | $132.30 | $131.58 | $132.10 | $126.34 | 486,016 |
2019-07-19 | $133.09 | $133.09 | $131.58 | $131.68 | $125.93 | 519,885 |
2019-07-18 | $131.77 | $132.59 | $131.46 | $132.45 | $126.67 | 401,264 |
2019-07-17 | $132.96 | $133.04 | $132.05 | $132.05 | $126.29 | 475,149 |
2019-07-16 | $133.33 | $133.42 | $132.74 | $132.90 | $127.10 | 212,730 |
2019-07-15 | $133.48 | $133.48 | $133.10 | $133.41 | $127.59 | 241,181 |
2019-07-12 | $132.98 | $133.30 | $132.82 | $133.30 | $127.48 | 264,846 |
2019-07-11 | $132.81 | $132.97 | $132.34 | $132.75 | $126.96 | 306,114 |
2019-07-10 | $132.24 | $132.89 | $132.07 | $132.53 | $126.75 | 370,389 |
2019-07-09 | $130.86 | $131.84 | $130.86 | $131.71 | $125.96 | 322,493 |
2019-07-08 | $131.50 | $131.57 | $131.12 | $131.43 | $125.70 | 250,545 |
2019-07-05 | $131.74 | $132.28 | $131.27 | $132.12 | $126.36 | 178,453 |
2019-07-03 | $131.62 | $132.31 | $131.57 | $132.31 | $126.54 | 163,224 |
2019-07-02 | $130.72 | $131.31 | $130.43 | $131.29 | $125.56 | 422,533 |
2019-07-01 | $131.22 | $131.37 | $130.23 | $130.76 | $125.06 | 488,939 |
2019-06-28 | $129.62 | $129.77 | $129.13 | $129.59 | $123.94 | 449,330 |
2019-06-27 | $129.21 | $129.42 | $128.92 | $129.14 | $123.51 | 284,434 |
2019-06-26 | $129.28 | $129.48 | $128.76 | $128.80 | $123.18 | 186,149 |
2019-06-25 | $130.23 | $130.24 | $128.67 | $128.81 | $123.19 | 367,717 |
2019-06-24 | $130.38 | $130.56 | $130.16 | $130.20 | $124.52 | 249,183 |
2019-06-21 | $130.25 | $131.01 | $130.23 | $130.35 | $124.66 | 439,263 |
2019-06-20 | $130.50 | $130.63 | $129.44 | $130.38 | $124.69 | 482,332 |
2019-06-19 | $129.08 | $129.40 | $128.26 | $129.11 | $123.48 | 387,692 |
2019-06-18 | $128.55 | $129.46 | $128.45 | $128.94 | $123.31 | 670,012 |
2019-06-17 | $127.49 | $127.94 | $127.47 | $127.67 | $122.10 | 310,502 |
2019-06-14 | $128.10 | $128.54 | $127.84 | $128.23 | $121.84 | 501,685 |
2019-06-13 | $128.21 | $128.45 | $127.86 | $128.35 | $121.96 | 285,729 |
2019-06-12 | $127.90 | $128.12 | $127.54 | $127.73 | $121.37 | 174,578 |
2019-06-11 | $128.88 | $129.07 | $127.79 | $128.02 | $121.64 | 215,062 |
2019-06-10 | $128.03 | $128.83 | $127.88 | $127.95 | $121.58 | 284,548 |
2019-06-07 | $126.24 | $127.77 | $126.24 | $127.26 | $120.92 | 262,380 |
2019-06-06 | $124.97 | $126.10 | $124.77 | $125.78 | $119.51 | 374,137 |
2019-06-05 | $124.72 | $124.86 | $123.81 | $124.84 | $118.62 | 338,481 |
2019-06-04 | $122.35 | $123.99 | $122.23 | $123.94 | $117.77 | 507,564 |
2019-06-03 | $122.03 | $122.28 | $120.58 | $121.22 | $115.18 | 631,202 |
2019-05-31 | $122.53 | $122.95 | $122.04 | $122.06 | $115.98 | 603,996 |
2019-05-30 | $124.09 | $124.33 | $123.44 | $123.95 | $117.78 | 613,674 |
2019-05-29 | $124.01 | $124.15 | $122.99 | $123.71 | $117.55 | 612,601 |
2019-05-28 | $125.86 | $126.31 | $124.60 | $124.60 | $118.39 | 274,970 |
2019-05-24 | $126.17 | $126.29 | $125.49 | $125.74 | $119.48 | 214,422 |
2019-05-23 | $125.87 | $125.87 | $124.73 | $125.44 | $119.19 | 568,929 |
2019-05-22 | $126.85 | $127.45 | $126.74 | $127.02 | $120.69 | 413,377 |
2019-05-21 | $127.21 | $127.56 | $126.95 | $127.38 | $121.04 | 231,209 |
2019-05-20 | $126.38 | $127.02 | $126.04 | $126.40 | $120.10 | 642,551 |
2019-05-17 | $126.89 | $128.48 | $126.77 | $127.26 | $120.92 | 661,579 |
2019-05-16 | $127.13 | $128.70 | $127.13 | $128.04 | $121.66 | 393,533 |
2019-05-15 | $125.03 | $127.06 | $124.95 | $126.77 | $120.46 | 488,535 |
2019-05-14 | $125.31 | $126.56 | $125.15 | $125.76 | $119.50 | 529,728 |
2019-05-13 | $125.44 | $125.95 | $124.43 | $124.80 | $118.58 | 622,726 |
2019-05-10 | $127.07 | $128.49 | $125.52 | $128.02 | $121.64 | 720,473 |
2019-05-09 | $126.95 | $127.78 | $126.09 | $127.51 | $121.16 | 769,363 |
2019-05-08 | $128.03 | $128.86 | $127.71 | $128.03 | $121.65 | 634,996 |
2019-05-07 | $129.32 | $129.48 | $127.23 | $128.23 | $121.84 | 700,023 |
2019-05-06 | $128.76 | $130.59 | $128.64 | $130.44 | $123.94 | 543,308 |
2019-05-03 | $130.36 | $131.17 | $130.35 | $130.98 | $124.46 | 582,205 |
2019-05-02 | $130.03 | $130.37 | $128.90 | $129.59 | $123.14 | 891,614 |
2019-05-01 | $131.26 | $131.47 | $130.05 | $130.08 | $123.60 | 631,263 |
2019-04-30 | $130.67 | $130.96 | $129.99 | $130.76 | $124.25 | 465,002 |
2019-04-29 | $130.74 | $131.29 | $130.74 | $131.06 | $124.53 | 377,388 |
2019-04-26 | $130.23 | $130.74 | $129.83 | $130.72 | $124.21 | 447,002 |
2019-04-25 | $130.17 | $130.54 | $129.66 | $130.19 | $123.71 | 384,470 |
2019-04-24 | $130.36 | $130.46 | $129.99 | $130.06 | $123.58 | 280,214 |
2019-04-23 | $129.58 | $130.57 | $129.41 | $130.47 | $123.97 | 302,402 |
2019-04-22 | $128.67 | $129.44 | $128.67 | $129.43 | $122.98 | 292,702 |
2019-04-18 | $129.28 | $129.28 | $128.52 | $129.06 | $122.63 | 760,556 |
2019-04-17 | $129.35 | $129.38 | $128.67 | $128.92 | $122.50 | 355,710 |
2019-04-16 | $128.88 | $128.98 | $128.50 | $128.84 | $122.42 | 313,514 |
2019-04-15 | $128.41 | $128.50 | $127.93 | $128.47 | $122.07 | 242,814 |
2019-04-12 | $128.36 | $128.54 | $128.03 | $128.42 | $122.02 | 436,755 |
2019-04-11 | $127.90 | $127.90 | $127.33 | $127.59 | $121.23 | 461,082 |
2019-04-10 | $127.58 | $127.70 | $127.34 | $127.69 | $121.33 | 243,064 |
2019-04-09 | $127.43 | $127.68 | $127.11 | $127.36 | $121.02 | 534,750 |
2019-04-08 | $127.51 | $127.98 | $127.28 | $127.94 | $121.57 | 389,014 |
2019-04-05 | $127.68 | $127.81 | $127.49 | $127.74 | $121.38 | 501,123 |
2019-04-04 | $127.09 | $127.47 | $126.82 | $127.34 | $121.00 | 402,639 |
2019-04-03 | $127.31 | $127.54 | $126.58 | $126.96 | $120.64 | 581,465 |
2019-04-02 | $126.75 | $126.88 | $126.42 | $126.80 | $120.48 | 310,348 |
2019-04-01 | $126.23 | $126.84 | $126.08 | $126.73 | $120.42 | 413,275 |
2019-03-29 | $125.26 | $125.37 | $124.56 | $125.28 | $119.04 | 830,055 |
2019-03-28 | $124.40 | $124.70 | $123.84 | $124.52 | $118.32 | 423,034 |
2019-03-27 | $124.86 | $125.08 | $123.38 | $124.14 | $117.96 | 725,839 |
2019-03-26 | $124.85 | $125.34 | $124.18 | $124.77 | $118.56 | 510,773 |
2019-03-25 | $123.81 | $124.38 | $123.23 | $123.88 | $117.71 | 1,033,358 |
2019-03-22 | $125.77 | $126.10 | $124.02 | $124.04 | $117.86 | 1,120,431 |
2019-03-21 | $124.72 | $126.63 | $124.70 | $126.45 | $120.15 | 522,984 |
2019-03-20 | $125.23 | $126.03 | $124.66 | $125.20 | $118.96 | 742,684 |
2019-03-19 | $126.40 | $126.84 | $125.52 | $126.00 | $119.17 | 708,442 |
2019-03-18 | $125.48 | $126.01 | $125.47 | $125.91 | $119.09 | 501,692 |
2019-03-15 | $124.99 | $125.77 | $124.82 | $125.42 | $118.63 | 588,853 |
2019-03-14 | $124.83 | $125.14 | $124.64 | $124.76 | $118.00 | 331,277 |
2019-03-13 | $124.45 | $125.29 | $124.34 | $124.86 | $118.10 | 454,800 |
2019-03-12 | $123.76 | $124.32 | $123.74 | $123.97 | $117.25 | 526,383 |
2019-03-11 | $122.08 | $123.64 | $122.08 | $123.57 | $116.88 | 445,364 |
2019-03-08 | $120.87 | $121.76 | $120.71 | $121.70 | $115.11 | 732,205 |
2019-03-07 | $122.69 | $122.77 | $121.42 | $121.86 | $115.26 | 1,680,748 |
2019-03-06 | $123.57 | $123.58 | $122.76 | $122.90 | $116.24 | 542,382 |
2019-03-05 | $123.64 | $123.88 | $123.14 | $123.58 | $116.89 | 349,221 |
2019-03-04 | $124.36 | $124.54 | $122.44 | $123.57 | $116.88 | 696,152 |
2019-03-01 | $123.80 | $124.00 | $123.14 | $123.88 | $117.17 | 472,742 |
2019-02-28 | $123.20 | $123.44 | $122.84 | $122.99 | $116.33 | 517,611 |
2019-02-27 | $123.07 | $123.49 | $122.56 | $123.31 | $116.63 | 497,873 |
2019-02-26 | $123.06 | $123.79 | $123.03 | $123.39 | $116.71 | 266,278 |
2019-02-25 | $123.75 | $124.11 | $123.33 | $123.36 | $116.68 | 939,949 |
2019-02-22 | $122.59 | $123.08 | $122.51 | $123.02 | $116.36 | 342,018 |
2019-02-21 | $122.42 | $122.58 | $121.79 | $122.29 | $115.66 | 524,595 |
2019-02-20 | $122.49 | $122.91 | $122.15 | $122.72 | $116.07 | 546,109 |
2019-02-19 | $121.91 | $122.82 | $121.91 | $122.48 | $115.84 | 291,744 |
2019-02-15 | $121.85 | $122.28 | $121.69 | $122.28 | $115.66 | 549,989 |
2019-02-14 | $120.73 | $121.45 | $120.31 | $120.93 | $114.38 | 552,313 |
2019-02-13 | $121.36 | $121.78 | $121.20 | $121.24 | $114.67 | 316,813 |
2019-02-12 | $120.00 | $121.10 | $120.00 | $120.93 | $114.38 | 572,040 |
2019-02-11 | $119.72 | $119.82 | $119.10 | $119.35 | $112.88 | 500,340 |
2019-02-08 | $118.68 | $119.42 | $118.26 | $119.40 | $112.93 | 439,042 |
2019-02-07 | $119.92 | $120.01 | $118.58 | $119.43 | $112.96 | 962,074 |
2019-02-06 | $120.87 | $121.10 | $120.47 | $120.79 | $114.25 | 478,394 |
2019-02-05 | $120.58 | $121.14 | $120.44 | $121.02 | $114.46 | 500,314 |
2019-02-04 | $119.34 | $120.35 | $119.23 | $120.34 | $113.82 | 472,387 |
2019-02-01 | $119.50 | $120.06 | $119.07 | $119.38 | $112.91 | 789,269 |
2019-01-31 | $118.39 | $119.74 | $118.33 | $119.44 | $112.97 | 766,240 |
2019-01-30 | $117.14 | $118.71 | $116.80 | $118.34 | $111.93 | 760,561 |
2019-01-29 | $116.67 | $116.90 | $115.99 | $116.30 | $110.00 | 328,573 |
2019-01-28 | $116.74 | $116.74 | $115.76 | $116.64 | $110.32 | 731,029 |
2019-01-25 | $117.70 | $118.22 | $117.53 | $117.79 | $111.41 | 1,210,345 |
2019-01-24 | $116.98 | $117.20 | $116.22 | $116.92 | $110.59 | 402,739 |
2019-01-23 | $117.26 | $117.61 | $115.83 | $117.05 | $110.71 | 651,195 |
2019-01-22 | $117.50 | $117.68 | $115.85 | $116.70 | $110.38 | 1,354,056 |
2019-01-18 | $118.00 | $118.68 | $117.47 | $118.36 | $111.95 | 935,636 |
2019-01-17 | $115.74 | $117.42 | $115.64 | $116.98 | $110.64 | 781,927 |
2019-01-16 | $116.20 | $116.67 | $116.12 | $116.14 | $109.85 | 954,550 |
2019-01-15 | $114.69 | $116.08 | $114.69 | $115.90 | $109.62 | 587,277 |
2019-01-14 | $114.15 | $114.84 | $113.98 | $114.50 | $108.30 | 252,796 |
2019-01-11 | $114.59 | $115.12 | $114.26 | $115.07 | $108.84 | 452,177 |
2019-01-10 | $114.09 | $115.22 | $113.69 | $115.08 | $108.85 | 564,491 |
2019-01-09 | $114.91 | $115.33 | $114.17 | $114.86 | $108.64 | 761,409 |
2019-01-08 | $114.03 | $114.88 | $113.41 | $114.49 | $108.29 | 925,958 |
2019-01-07 | $112.94 | $114.14 | $112.33 | $113.48 | $107.33 | 858,821 |
2019-01-04 | $110.61 | $113.02 | $110.41 | $112.75 | $106.64 | 1,093,030 |
2019-01-03 | $110.86 | $111.07 | $108.71 | $108.89 | $102.99 | 1,634,852 |
2019-01-02 | $109.74 | $112.31 | $109.57 | $111.90 | $105.84 | 968,902 |
2018-12-31 | $111.36 | $111.64 | $110.48 | $111.53 | $105.49 | 1,475,130 |
2018-12-28 | $111.22 | $112.14 | $109.96 | $110.48 | $104.49 | 1,593,094 |
2018-12-27 | $108.28 | $110.63 | $106.43 | $110.63 | $104.64 | 2,114,921 |
2018-12-26 | $105.01 | $109.77 | $104.23 | $109.75 | $103.80 | 2,425,963 |
2018-12-24 | $106.31 | $107.02 | $104.34 | $104.34 | $98.69 | 1,702,349 |
2018-12-21 | $109.77 | $111.24 | $106.79 | $107.13 | $101.33 | 2,890,111 |
2018-12-20 | $110.70 | $111.55 | $108.52 | $109.56 | $103.62 | 2,534,599 |
2018-12-19 | $113.30 | $114.79 | $110.50 | $111.33 | $105.30 | 2,379,580 |
2018-12-18 | $114.01 | $114.43 | $112.42 | $113.21 | $107.08 | 1,256,599 |
2018-12-17 | $114.86 | $115.51 | $112.40 | $113.11 | $106.98 | 1,359,520 |
2018-12-14 | $117.27 | $117.67 | $115.78 | $116.08 | $109.19 | 985,336 |
2018-12-13 | $118.78 | $119.34 | $117.85 | $118.46 | $111.43 | 982,071 |
2018-12-12 | $119.24 | $119.87 | $118.23 | $118.29 | $111.27 | 802,348 |
2018-12-11 | $119.30 | $119.40 | $116.89 | $117.70 | $110.71 | 828,555 |
2018-12-10 | $117.23 | $118.15 | $115.20 | $117.70 | $110.71 | 1,180,249 |
2018-12-07 | $120.07 | $120.82 | $116.99 | $117.38 | $110.41 | 781,894 |
2018-12-06 | $118.35 | $120.30 | $116.97 | $120.30 | $113.16 | 1,101,748 |
2018-12-04 | $124.14 | $124.27 | $120.27 | $120.45 | $113.30 | 927,029 |
2018-12-03 | $124.98 | $125.22 | $123.81 | $124.53 | $117.14 | 621,894 |
2018-11-30 | $121.95 | $123.14 | $121.83 | $123.01 | $115.71 | 665,353 |
2018-11-29 | $121.87 | $122.67 | $121.33 | $122.01 | $114.77 | 466,558 |
2018-11-28 | $119.83 | $122.22 | $119.47 | $122.22 | $114.96 | 850,922 |
2018-11-27 | $118.10 | $119.23 | $117.72 | $119.23 | $112.15 | 414,268 |
2018-11-26 | $117.82 | $118.65 | $117.59 | $118.61 | $111.57 | 534,086 |
2018-11-23 | $116.75 | $117.35 | $116.66 | $116.67 | $109.74 | 215,099 |
2018-11-21 | $118.28 | $118.61 | $117.65 | $117.69 | $110.70 | 501,792 |
2018-11-20 | $118.09 | $118.84 | $117.02 | $117.51 | $110.53 | 894,188 |
2018-11-19 | $121.71 | $121.72 | $119.47 | $119.94 | $112.82 | 630,090 |
2018-11-16 | $121.08 | $122.39 | $120.90 | $121.98 | $114.74 | 703,678 |
2018-11-15 | $119.98 | $122.03 | $119.14 | $121.82 | $114.59 | 1,440,310 |
2018-11-14 | $122.41 | $122.51 | $119.75 | $120.51 | $113.36 | 830,644 |
2018-11-13 | $121.87 | $122.86 | $121.04 | $121.35 | $114.15 | 552,613 |
2018-11-12 | $123.83 | $123.83 | $121.40 | $121.64 | $114.42 | 530,080 |
2018-11-09 | $124.77 | $124.96 | $123.48 | $124.16 | $116.79 | 491,454 |
2018-11-08 | $125.25 | $125.70 | $124.83 | $125.34 | $117.90 | 356,113 |
2018-11-07 | $123.91 | $125.65 | $123.85 | $125.55 | $118.10 | 615,944 |
2018-11-06 | $122.14 | $122.88 | $121.98 | $122.80 | $115.51 | 518,782 |
2018-11-05 | $121.63 | $122.33 | $121.25 | $122.11 | $114.86 | 342,073 |
2018-11-02 | $122.68 | $122.88 | $120.37 | $121.34 | $114.14 | 886,121 |
2018-11-01 | $121.66 | $122.31 | $120.93 | $122.27 | $115.01 | 674,044 |
2018-10-31 | $121.07 | $122.28 | $120.84 | $121.21 | $114.01 | 873,189 |
2018-10-30 | $117.92 | $119.82 | $117.63 | $119.67 | $112.56 | 1,679,609 |
2018-10-29 | $120.65 | $121.23 | $116.23 | $118.14 | $111.13 | 1,200,261 |
2018-10-26 | $119.40 | $120.69 | $117.85 | $119.12 | $112.05 | 1,534,045 |
2018-10-25 | $119.88 | $122.21 | $119.46 | $121.44 | $114.23 | 704,624 |
2018-10-24 | $122.78 | $122.81 | $118.63 | $118.87 | $111.81 | 1,037,572 |
2018-10-23 | $121.45 | $123.44 | $120.65 | $122.90 | $115.60 | 1,216,319 |
2018-10-22 | $124.21 | $124.37 | $123.10 | $123.41 | $116.08 | 513,813 |
2018-10-19 | $124.01 | $125.13 | $123.49 | $123.86 | $116.51 | 1,064,836 |
2018-10-18 | $125.06 | $125.28 | $122.98 | $123.63 | $116.29 | 851,412 |
2018-10-17 | $125.36 | $125.81 | $124.20 | $125.49 | $118.04 | 808,090 |
2018-10-16 | $123.67 | $125.52 | $123.49 | $125.27 | $117.83 | 990,394 |
2018-10-15 | $123.32 | $123.91 | $122.66 | $122.68 | $115.40 | 790,093 |
2018-10-12 | $124.00 | $124.03 | $121.85 | $123.54 | $116.21 | 996,551 |
2018-10-11 | $123.76 | $124.63 | $120.72 | $121.61 | $114.39 | 3,281,556 |
2018-10-10 | $128.37 | $128.37 | $124.22 | $124.35 | $116.97 | 2,134,400 |
2018-10-09 | $128.39 | $129.25 | $128.19 | $128.63 | $120.99 | 906,748 |
2018-10-08 | $128.16 | $128.83 | $127.49 | $128.62 | $120.98 | 898,711 |
2018-10-05 | $129.41 | $129.69 | $127.77 | $128.53 | $120.90 | 864,742 |
2018-10-04 | $130.21 | $130.21 | $128.51 | $129.36 | $121.68 | 820,393 |
2018-10-03 | $130.93 | $131.15 | $130.26 | $130.48 | $122.73 | 498,611 |
2018-10-02 | $130.19 | $130.70 | $130.09 | $130.36 | $122.62 | 345,097 |
2018-10-01 | $130.32 | $130.78 | $129.95 | $130.28 | $122.54 | 313,516 |
2018-09-28 | $129.46 | $129.96 | $129.33 | $129.62 | $121.92 | 290,613 |
2018-09-27 | $129.50 | $130.32 | $129.42 | $129.73 | $122.03 | 369,647 |
2018-09-26 | $129.62 | $130.30 | $129.02 | $129.20 | $121.53 | 364,523 |
2018-09-25 | $130.41 | $130.45 | $130.04 | $130.13 | $121.87 | 211,275 |
2018-09-24 | $130.12 | $130.25 | $129.77 | $130.18 | $121.92 | 280,941 |
2018-09-21 | $131.30 | $131.30 | $130.39 | $130.47 | $122.19 | 342,445 |
2018-09-20 | $130.11 | $130.85 | $130.11 | $130.65 | $122.36 | 452,106 |
2018-09-19 | $129.25 | $129.63 | $129.13 | $129.54 | $121.32 | 319,479 |
2018-09-18 | $128.59 | $129.55 | $128.59 | $129.22 | $121.02 | 384,637 |
2018-09-17 | $129.15 | $129.15 | $128.34 | $128.48 | $120.33 | 407,077 |
2018-09-14 | $129.50 | $129.50 | $128.84 | $129.27 | $121.07 | 519,737 |
2018-09-13 | $129.14 | $129.49 | $128.99 | $129.36 | $121.15 | 555,814 |
2018-09-12 | $128.55 | $128.92 | $128.22 | $128.56 | $120.40 | 711,817 |
2018-09-11 | $127.65 | $128.74 | $127.46 | $128.57 | $120.41 | 447,910 |
2018-09-10 | $128.35 | $128.43 | $127.85 | $127.95 | $119.83 | 361,252 |
2018-09-07 | $127.55 | $128.31 | $127.46 | $127.84 | $119.73 | 780,687 |
2018-09-06 | $128.60 | $128.71 | $127.47 | $128.10 | $119.97 | 707,157 |
2018-09-05 | $128.74 | $128.94 | $128.13 | $128.60 | $120.44 | 707,014 |
2018-09-04 | $129.06 | $129.18 | $128.47 | $129.03 | $120.84 | 728,220 |
2018-08-31 | $129.15 | $129.62 | $128.85 | $129.25 | $121.05 | 587,290 |
2018-08-30 | $129.48 | $129.88 | $129.04 | $129.32 | $121.11 | 709,453 |
2018-08-29 | $129.06 | $129.82 | $128.96 | $129.76 | $121.53 | 376,052 |
2018-08-28 | $129.17 | $129.20 | $128.76 | $128.89 | $120.71 | 361,655 |
2018-08-27 | $128.40 | $128.96 | $128.40 | $128.90 | $120.72 | 432,819 |
2018-08-24 | $127.33 | $127.88 | $127.33 | $127.81 | $119.70 | 377,544 |
2018-08-23 | $127.14 | $127.65 | $126.92 | $127.06 | $119.00 | 365,316 |
2018-08-22 | $127.00 | $127.50 | $126.95 | $127.25 | $119.17 | 373,401 |
2018-08-21 | $127.24 | $127.71 | $127.10 | $127.17 | $119.10 | 506,746 |
2018-08-20 | $127.02 | $127.10 | $126.72 | $126.98 | $118.92 | 278,183 |
2018-08-17 | $126.20 | $127.04 | $126.01 | $126.79 | $118.74 | 362,160 |
2018-08-16 | $126.17 | $126.87 | $126.12 | $126.43 | $118.41 | 459,302 |
2018-08-15 | $125.57 | $125.61 | $124.54 | $125.31 | $117.36 | 812,718 |
2018-08-14 | $125.92 | $126.35 | $125.60 | $126.19 | $118.18 | 520,663 |
2018-08-13 | $126.13 | $126.49 | $125.44 | $125.52 | $117.55 | 951,568 |
2018-08-10 | $126.18 | $126.34 | $125.58 | $125.99 | $117.99 | 496,722 |
2018-08-09 | $127.10 | $127.23 | $126.80 | $126.88 | $118.83 | 267,928 |
2018-08-08 | $126.86 | $127.23 | $126.78 | $127.02 | $118.96 | 219,624 |
2018-08-07 | $126.93 | $127.26 | $126.93 | $127.03 | $118.97 | 250,592 |
2018-08-06 | $126.08 | $126.72 | $125.85 | $126.59 | $118.56 | 256,095 |
2018-08-03 | $124.01 | $126.06 | $124.01 | $126.06 | $118.06 | 299,772 |
2018-08-02 | $124.01 | $125.51 | $124.00 | $125.36 | $117.40 | 464,799 |
2018-08-01 | $124.82 | $125.15 | $124.30 | $124.71 | $116.80 | 331,567 |
2018-07-31 | $124.54 | $124.94 | $124.16 | $124.46 | $116.56 | 409,615 |
2018-07-30 | $124.76 | $124.80 | $123.76 | $124.07 | $116.20 | 458,927 |
2018-07-27 | $125.68 | $125.68 | $124.19 | $124.71 | $116.80 | 424,618 |
2018-07-26 | $125.57 | $125.84 | $125.35 | $125.44 | $117.48 | 330,072 |
2018-07-25 | $125.15 | $126.45 | $125.08 | $126.30 | $118.29 | 790,289 |
2018-07-24 | $125.12 | $125.61 | $124.81 | $125.26 | $117.31 | 716,716 |
2018-07-23 | $123.85 | $124.30 | $123.68 | $124.25 | $116.37 | 1,009,931 |
2018-07-20 | $123.94 | $124.28 | $123.79 | $123.93 | $116.07 | 292,391 |
2018-07-19 | $124.22 | $124.40 | $123.79 | $123.90 | $116.04 | 298,056 |
2018-07-18 | $124.43 | $124.59 | $124.11 | $124.51 | $116.61 | 1,034,153 |
2018-07-17 | $123.46 | $124.57 | $123.44 | $124.37 | $116.48 | 206,884 |
2018-07-16 | $123.83 | $124.01 | $123.65 | $123.92 | $116.06 | 277,163 |
2018-07-13 | $123.61 | $123.97 | $123.36 | $123.83 | $115.97 | 354,233 |
2018-07-12 | $123.14 | $123.78 | $122.94 | $123.72 | $115.87 | 402,872 |
2018-07-11 | $122.42 | $122.90 | $122.28 | $122.44 | $114.67 | 552,477 |
2018-07-10 | $123.04 | $123.34 | $122.92 | $123.19 | $115.37 | 408,673 |
2018-07-09 | $122.06 | $122.76 | $122.06 | $122.74 | $114.95 | 352,336 |
2018-07-06 | $120.46 | $121.72 | $120.40 | $121.48 | $113.77 | 392,666 |
2018-07-05 | $120.00 | $120.48 | $119.48 | $120.46 | $112.82 | 354,520 |
2018-07-03 | $120.55 | $120.55 | $119.23 | $119.39 | $111.81 | 262,320 |
2018-07-02 | $118.83 | $120.10 | $118.69 | $120.05 | $112.43 | 323,327 |
2018-06-29 | $120.14 | $120.76 | $119.59 | $119.60 | $112.01 | 397,941 |
2018-06-28 | $118.62 | $119.93 | $118.44 | $119.57 | $111.98 | 711,626 |
2018-06-27 | $119.91 | $120.75 | $118.61 | $118.65 | $111.12 | 792,878 |
2018-06-26 | $119.65 | $120.10 | $119.26 | $119.63 | $112.04 | 395,690 |
2018-06-25 | $121.15 | $121.15 | $119.01 | $119.94 | $111.76 | 935,923 |
2018-06-22 | $122.09 | $122.15 | $121.58 | $121.65 | $113.35 | 245,424 |
2018-06-21 | $122.29 | $122.29 | $121.20 | $121.45 | $113.16 | 330,351 |
2018-06-20 | $122.42 | $122.62 | $122.14 | $122.27 | $113.93 | 551,722 |
2018-06-19 | $121.30 | $122.18 | $121.15 | $122.05 | $113.72 | 730,337 |
2018-06-18 | $121.98 | $122.53 | $121.65 | $122.48 | $114.12 | 201,800 |
2018-06-15 | $122.55 | $122.93 | $121.99 | $122.79 | $114.41 | 414,891 |
2018-06-14 | $123.06 | $123.15 | $122.59 | $122.94 | $114.55 | 368,766 |
2018-06-13 | $123.07 | $123.28 | $122.49 | $122.55 | $114.19 | 469,698 |
2018-06-12 | $123.13 | $123.22 | $122.66 | $123.05 | $114.66 | 1,312,879 |
2018-06-11 | $122.95 | $123.33 | $122.84 | $122.96 | $114.57 | 1,392,905 |
2018-06-08 | $122.25 | $122.89 | $122.22 | $122.81 | $114.43 | 303,109 |
2018-06-07 | $122.81 | $122.91 | $122.13 | $122.56 | $114.20 | 385,775 |
2018-06-06 | $121.77 | $122.61 | $121.48 | $122.61 | $114.25 | 406,483 |
2018-06-05 | $121.47 | $121.63 | $121.04 | $121.48 | $113.19 | 265,223 |
2018-06-04 | $121.19 | $121.60 | $121.19 | $121.42 | $113.14 | 171,992 |
2018-06-01 | $120.26 | $120.93 | $120.26 | $120.81 | $112.57 | 461,477 |
2018-05-31 | $119.94 | $120.13 | $119.34 | $119.55 | $111.39 | 711,362 |
2018-05-30 | $119.27 | $120.30 | $119.12 | $120.12 | $111.93 | 460,270 |
2018-05-29 | $119.20 | $119.59 | $118.00 | $118.61 | $110.52 | 707,638 |
2018-05-25 | $120.04 | $120.32 | $119.77 | $120.01 | $111.82 | 483,887 |
2018-05-24 | $120.55 | $120.60 | $119.40 | $120.34 | $112.13 | 552,779 |
2018-05-23 | $119.71 | $120.70 | $119.58 | $120.68 | $112.45 | 1,650,831 |
2018-05-22 | $120.88 | $121.01 | $120.18 | $120.32 | $112.11 | 329,894 |
2018-05-21 | $120.36 | $120.91 | $120.29 | $120.60 | $112.37 | 302,717 |
2018-05-18 | $119.89 | $119.99 | $119.54 | $119.64 | $111.48 | 368,711 |
2018-05-17 | $120.14 | $120.61 | $119.64 | $119.98 | $111.80 | 361,952 |
2018-05-16 | $119.77 | $120.47 | $119.65 | $120.24 | $112.04 | 520,969 |
2018-05-15 | $120.10 | $120.10 | $119.30 | $119.72 | $111.55 | 888,818 |
2018-05-14 | $120.77 | $121.13 | $120.50 | $120.71 | $112.48 | 372,206 |
2018-05-11 | $120.18 | $120.63 | $120.00 | $120.47 | $112.25 | 334,185 |
2018-05-10 | $119.24 | $120.26 | $119.24 | $120.09 | $111.90 | 661,514 |
2018-05-09 | $118.02 | $119.07 | $117.82 | $118.94 | $110.83 | 543,628 |
2018-05-08 | $117.63 | $117.90 | $116.95 | $117.75 | $109.72 | 535,296 |
2018-05-07 | $117.78 | $118.27 | $117.41 | $117.75 | $109.72 | 228,426 |
2018-05-04 | $115.32 | $117.60 | $115.12 | $117.32 | $109.32 | 436,700 |
2018-05-03 | $115.53 | $116.03 | $114.15 | $115.70 | $107.81 | 761,005 |
2018-05-02 | $116.76 | $117.09 | $115.78 | $115.94 | $108.03 | 695,337 |
2018-05-01 | $116.17 | $116.76 | $115.41 | $116.68 | $108.72 | 616,999 |
2018-04-30 | $117.62 | $118.02 | $116.37 | $116.39 | $108.45 | 606,250 |
2018-04-27 | $117.78 | $117.90 | $116.91 | $117.28 | $109.28 | 559,361 |
2018-04-26 | $116.47 | $117.68 | $116.37 | $117.25 | $109.25 | 505,058 |
2018-04-25 | $115.62 | $116.11 | $114.75 | $115.89 | $107.98 | 582,516 |
2018-04-24 | $117.89 | $118.00 | $114.93 | $115.67 | $107.78 | 1,054,113 |
2018-04-23 | $117.62 | $117.85 | $116.79 | $117.35 | $109.34 | 478,052 |
2018-04-20 | $118.49 | $118.49 | $116.92 | $117.35 | $109.34 | 710,816 |
2018-04-19 | $118.64 | $118.79 | $117.98 | $118.50 | $110.42 | 566,539 |
2018-04-18 | $119.33 | $119.51 | $118.87 | $118.99 | $110.87 | 328,792 |
2018-04-17 | $118.75 | $119.43 | $118.53 | $119.11 | $110.98 | 608,059 |
2018-04-16 | $117.81 | $118.28 | $117.43 | $117.85 | $109.81 | 555,067 |
2018-04-13 | $118.04 | $118.09 | $116.50 | $117.01 | $109.03 | 911,634 |
2018-04-12 | $117.00 | $117.86 | $116.96 | $117.36 | $109.35 | 591,525 |
2018-04-11 | $116.33 | $117.19 | $116.21 | $116.30 | $108.37 | 718,335 |
2018-04-10 | $116.58 | $117.45 | $115.97 | $117.05 | $109.07 | 1,571,342 |
2018-04-09 | $115.42 | $116.89 | $114.91 | $115.09 | $107.24 | 691,316 |
2018-04-06 | $116.14 | $116.92 | $113.80 | $114.57 | $106.75 | 1,725,287 |
2018-04-05 | $116.91 | $117.54 | $116.54 | $117.14 | $109.15 | 383,507 |
2018-04-04 | $112.96 | $116.41 | $112.69 | $116.14 | $108.22 | 901,372 |
2018-04-03 | $113.99 | $114.98 | $112.93 | $114.77 | $106.94 | 990,399 |
2018-04-02 | $115.46 | $115.59 | $112.07 | $113.30 | $105.57 | 1,257,010 |
2018-03-29 | $114.90 | $116.73 | $114.51 | $115.99 | $108.08 | 806,041 |
2018-03-28 | $114.48 | $115.64 | $113.68 | $114.31 | $106.51 | 1,077,282 |
2018-03-27 | $117.08 | $117.41 | $113.72 | $114.47 | $106.66 | 1,309,476 |
2018-03-26 | $115.34 | $116.79 | $114.08 | $116.68 | $108.72 | 1,293,453 |
2018-03-23 | $116.18 | $116.49 | $113.35 | $113.47 | $105.73 | 760,410 |
2018-03-22 | $117.96 | $118.23 | $115.81 | $115.98 | $108.07 | 1,634,945 |
2018-03-21 | $119.83 | $121.04 | $119.57 | $119.65 | $110.98 | 575,671 |
2018-03-20 | $119.95 | $120.28 | $119.57 | $119.96 | $111.27 | 325,295 |
2018-03-19 | $121.22 | $121.22 | $119.10 | $119.87 | $111.19 | 877,054 |
2018-03-16 | $121.92 | $122.36 | $121.71 | $121.72 | $112.90 | 556,586 |
2018-03-15 | $122.04 | $122.51 | $121.51 | $121.78 | $112.96 | 661,515 |
2018-03-14 | $123.01 | $123.05 | $121.58 | $121.81 | $112.98 | 618,427 |
2018-03-13 | $123.94 | $124.27 | $122.19 | $122.51 | $113.63 | 907,199 |
2018-03-12 | $123.70 | $124.12 | $123.28 | $123.41 | $114.47 | 409,860 |
2018-03-09 | $122.21 | $123.56 | $122.00 | $123.54 | $114.59 | 396,034 |
2018-03-08 | $121.08 | $121.48 | $120.67 | $121.43 | $112.63 | 408,768 |
2018-03-07 | $119.71 | $121.00 | $119.61 | $120.83 | $112.08 | 478,570 |
2018-03-06 | $121.29 | $121.30 | $120.30 | $120.86 | $112.10 | 385,858 |
2018-03-05 | $118.81 | $121.13 | $118.81 | $120.84 | $112.09 | 513,969 |
2018-03-02 | $118.06 | $119.74 | $117.65 | $119.48 | $110.82 | 676,263 |
2018-03-01 | $120.89 | $121.57 | $118.27 | $119.01 | $110.39 | 1,234,407 |
2018-02-28 | $122.74 | $123.00 | $120.74 | $120.74 | $111.99 | 529,855 |
2018-02-27 | $123.84 | $124.22 | $122.20 | $122.22 | $113.37 | 761,861 |
2018-02-26 | $122.72 | $123.87 | $122.64 | $123.83 | $114.86 | 483,739 |
2018-02-23 | $120.82 | $122.12 | $120.62 | $122.09 | $113.24 | 374,803 |
2018-02-22 | $120.43 | $121.33 | $119.88 | $120.19 | $111.48 | 601,566 |
2018-02-21 | $120.78 | $122.04 | $119.95 | $120.01 | $111.32 | 623,393 |
2018-02-20 | $120.79 | $121.56 | $120.18 | $120.57 | $111.83 | 486,041 |
2018-02-16 | $121.01 | $122.46 | $121.01 | $121.43 | $112.63 | 672,687 |
2018-02-15 | $120.71 | $121.39 | $119.46 | $121.38 | $112.59 | 739,305 |
2018-02-14 | $117.72 | $119.97 | $117.68 | $119.85 | $111.17 | 885,218 |
2018-02-13 | $117.35 | $118.59 | $117.06 | $118.29 | $109.72 | 505,065 |
2018-02-12 | $117.30 | $118.75 | $116.55 | $117.95 | $109.40 | 1,089,575 |
2018-02-09 | $115.99 | $117.18 | $112.41 | $116.29 | $107.86 | 3,359,232 |
2018-02-08 | $119.32 | $119.32 | $114.51 | $114.59 | $106.29 | 1,605,997 |
2018-02-07 | $119.56 | $121.21 | $119.06 | $119.12 | $110.49 | 1,271,083 |
2018-02-06 | $115.46 | $120.01 | $115.11 | $119.77 | $111.09 | 2,301,356 |
2018-02-05 | $121.47 | $122.78 | $116.78 | $117.32 | $108.82 | 2,998,189 |
2018-02-02 | $124.76 | $124.94 | $122.65 | $122.72 | $113.83 | 2,338,062 |
2018-02-01 | $125.12 | $126.22 | $125.01 | $125.55 | $116.45 | 1,115,374 |
2018-01-31 | $126.09 | $126.19 | $124.97 | $125.58 | $116.48 | 2,560,432 |
2018-01-30 | $125.84 | $126.22 | $125.33 | $125.47 | $116.38 | 1,217,556 |
2018-01-29 | $127.36 | $127.56 | $126.78 | $126.83 | $117.64 | 1,166,743 |
2018-01-26 | $126.57 | $127.67 | $126.45 | $127.67 | $118.42 | 465,183 |
2018-01-25 | $126.45 | $126.45 | $125.69 | $126.11 | $116.97 | 785,534 |
2018-01-24 | $126.35 | $126.69 | $125.37 | $125.97 | $116.84 | 1,073,917 |
2018-01-23 | $125.96 | $126.30 | $125.80 | $126.03 | $116.90 | 545,174 |
2018-01-22 | $124.68 | $125.98 | $124.67 | $125.98 | $116.85 | 547,336 |
2018-01-19 | $124.79 | $124.87 | $124.30 | $124.87 | $115.82 | 548,039 |
2018-01-18 | $124.61 | $124.78 | $124.22 | $124.44 | $115.42 | 566,748 |
2018-01-17 | $123.93 | $124.77 | $123.50 | $124.59 | $115.56 | 613,742 |
2018-01-16 | $124.35 | $124.77 | $123.11 | $123.42 | $114.48 | 879,165 |
2018-01-12 | $123.03 | $123.78 | $122.90 | $123.72 | $114.76 | 570,961 |
2018-01-11 | $122.40 | $122.85 | $122.21 | $122.83 | $113.93 | 468,857 |
2018-01-10 | $121.69 | $122.12 | $121.49 | $122.01 | $113.17 | 494,538 |
2018-01-09 | $122.02 | $122.40 | $121.87 | $122.12 | $113.27 | 607,719 |
2018-01-08 | $121.53 | $121.85 | $121.47 | $121.76 | $112.94 | 352,522 |
2018-01-05 | $121.19 | $121.76 | $121.01 | $121.68 | $112.86 | 377,285 |
2018-01-04 | $120.55 | $121.06 | $120.53 | $120.82 | $112.07 | 421,519 |
2018-01-03 | $119.57 | $120.29 | $119.57 | $120.24 | $111.53 | 406,488 |
2018-01-02 | $119.02 | $119.54 | $118.89 | $119.54 | $110.88 | 448,607 |
2017-12-29 | $119.19 | $119.27 | $118.54 | $118.64 | $110.04 | 345,892 |
2017-12-28 | $119.07 | $119.14 | $118.90 | $119.09 | $110.46 | 181,150 |
2017-12-27 | $118.94 | $119.06 | $118.74 | $118.90 | $110.29 | 362,048 |
2017-12-26 | $118.79 | $118.94 | $118.68 | $118.80 | $110.19 | 236,131 |
2017-12-22 | $119.16 | $119.23 | $118.86 | $119.06 | $110.43 | 771,844 |
2017-12-21 | $119.20 | $119.57 | $119.00 | $119.19 | $110.55 | 478,876 |
2017-12-20 | $119.30 | $119.36 | $118.70 | $118.80 | $110.19 | 375,382 |
2017-12-19 | $119.45 | $119.54 | $118.89 | $118.94 | $110.32 | 510,125 |
2017-12-18 | $119.94 | $120.22 | $119.89 | $119.96 | $110.74 | 366,744 |
2017-12-15 | $118.96 | $119.49 | $118.84 | $119.29 | $110.12 | 698,684 |
2017-12-14 | $118.83 | $118.97 | $118.33 | $118.37 | $109.27 | 543,326 |
2017-12-13 | $118.80 | $119.07 | $118.71 | $118.74 | $109.61 | 487,245 |
2017-12-12 | $118.45 | $118.92 | $118.40 | $118.73 | $109.60 | 481,231 |
2017-12-11 | $117.70 | $118.33 | $117.70 | $118.31 | $109.22 | 488,782 |
2017-12-08 | $117.51 | $117.75 | $117.41 | $117.75 | $108.70 | 607,571 |
2017-12-07 | $116.73 | $117.33 | $116.71 | $117.11 | $108.11 | 294,951 |
2017-12-06 | $116.69 | $117.15 | $116.69 | $116.90 | $107.91 | 395,699 |
2017-12-05 | $117.22 | $117.77 | $116.81 | $116.90 | $107.91 | 646,610 |
2017-12-04 | $118.10 | $118.31 | $117.19 | $117.19 | $108.18 | 904,571 |
2017-12-01 | $117.16 | $117.64 | $115.72 | $117.22 | $108.21 | 1,316,527 |
2017-11-30 | $116.85 | $117.85 | $116.85 | $117.33 | $108.31 | 599,363 |
2017-11-29 | $116.55 | $116.75 | $116.15 | $116.38 | $107.43 | 549,249 |
2017-11-28 | $115.49 | $116.45 | $115.49 | $116.41 | $107.46 | 633,149 |
2017-11-27 | $115.30 | $115.54 | $115.18 | $115.27 | $106.41 | 1,631,714 |
2017-11-24 | $115.25 | $115.33 | $115.13 | $115.23 | $106.37 | 194,738 |
2017-11-22 | $115.08 | $115.11 | $114.90 | $114.96 | $106.12 | 284,704 |
2017-11-21 | $114.51 | $115.11 | $114.51 | $115.02 | $106.18 | 415,326 |
2017-11-20 | $114.16 | $114.27 | $114.04 | $114.14 | $105.37 | 260,492 |
2017-11-17 | $114.27 | $114.37 | $114.00 | $114.06 | $105.29 | 288,871 |
2017-11-16 | $114.10 | $114.68 | $114.04 | $114.50 | $105.70 | 376,811 |
2017-11-15 | $113.60 | $113.92 | $113.22 | $113.54 | $104.81 | 337,263 |
2017-11-14 | $114.14 | $114.20 | $113.60 | $114.11 | $105.34 | 425,045 |
2017-11-13 | $114.09 | $114.63 | $114.08 | $114.53 | $105.73 | 162,662 |
2017-11-10 | $114.43 | $114.54 | $114.18 | $114.48 | $105.68 | 384,059 |
2017-11-09 | $114.31 | $114.65 | $113.73 | $114.58 | $105.77 | 628,200 |
2017-11-08 | $114.58 | $114.89 | $114.46 | $114.86 | $106.03 | 405,274 |
2017-11-07 | $114.70 | $114.94 | $114.46 | $114.73 | $105.91 | 313,226 |
2017-11-06 | $114.58 | $114.81 | $114.50 | $114.72 | $105.90 | 260,236 |
2017-11-03 | $114.43 | $114.71 | $114.14 | $114.65 | $105.84 | 345,069 |
2017-11-02 | $114.24 | $114.32 | $113.59 | $114.25 | $105.47 | 374,077 |
2017-11-01 | $114.35 | $114.58 | $114.08 | $114.28 | $105.50 | 258,644 |
2017-10-31 | $114.11 | $114.12 | $113.86 | $113.98 | $105.22 | 276,241 |
2017-10-30 | $114.05 | $114.32 | $113.77 | $113.93 | $105.17 | 519,343 |
2017-10-27 | $113.72 | $114.45 | $113.60 | $114.28 | $105.50 | 1,705,953 |
2017-10-26 | $113.19 | $113.42 | $113.02 | $113.04 | $104.35 | 544,721 |
2017-10-25 | $113.38 | $113.46 | $112.48 | $113.03 | $104.34 | 439,500 |
2017-10-24 | $113.50 | $113.61 | $113.32 | $113.48 | $104.76 | 304,316 |
2017-10-23 | $113.84 | $113.92 | $113.28 | $113.35 | $104.64 | 305,997 |
2017-10-20 | $113.74 | $113.82 | $113.50 | $113.81 | $105.06 | 454,404 |
2017-10-19 | $112.94 | $113.37 | $112.86 | $113.37 | $104.66 | 1,414,649 |
2017-10-18 | $113.60 | $113.60 | $113.40 | $113.46 | $104.74 | 192,684 |
2017-10-17 | $113.19 | $113.37 | $113.14 | $113.34 | $104.63 | 297,437 |
2017-10-16 | $113.04 | $113.26 | $112.96 | $113.19 | $104.49 | 214,717 |
2017-10-13 | $112.94 | $113.06 | $112.83 | $112.91 | $104.23 | 270,554 |
2017-10-12 | $112.87 | $113.00 | $112.64 | $112.73 | $104.07 | 630,162 |
2017-10-11 | $112.85 | $113.11 | $112.80 | $113.10 | $104.41 | 240,403 |
2017-10-10 | $112.81 | $113.03 | $112.59 | $112.87 | $104.19 | 196,033 |
2017-10-09 | $112.87 | $112.88 | $112.44 | $112.59 | $103.94 | 328,328 |
2017-10-06 | $112.65 | $112.72 | $112.48 | $112.69 | $104.03 | 258,689 |
2017-10-05 | $112.26 | $112.85 | $112.24 | $112.85 | $104.18 | 367,597 |
2017-10-04 | $111.99 | $112.24 | $111.90 | $112.07 | $103.46 | 269,089 |
2017-10-03 | $111.92 | $112.11 | $111.85 | $112.07 | $103.46 | 243,970 |
2017-10-02 | $111.49 | $111.82 | $111.46 | $111.82 | $103.23 | 337,072 |
2017-09-29 | $111.00 | $111.35 | $110.85 | $111.30 | $102.75 | 418,532 |
2017-09-28 | $110.79 | $111.07 | $110.74 | $110.99 | $102.46 | 560,717 |
2017-09-27 | $110.80 | $111.07 | $110.43 | $110.85 | $102.33 | 691,531 |
2017-09-26 | $110.62 | $110.77 | $110.36 | $110.47 | $101.98 | 377,529 |
2017-09-25 | $111.09 | $111.29 | $110.67 | $111.01 | $101.98 | 454,513 |
2017-09-22 | $111.10 | $111.36 | $111.10 | $111.27 | $102.22 | 283,385 |
2017-09-21 | $111.50 | $111.59 | $111.24 | $111.30 | $102.25 | 559,104 |
2017-09-20 | $111.57 | $111.70 | $111.19 | $111.68 | $102.60 | 383,359 |
2017-09-19 | $111.45 | $111.65 | $111.33 | $111.58 | $102.51 | 349,042 |
2017-09-18 | $111.28 | $111.49 | $111.11 | $111.31 | $102.26 | 256,451 |
2017-09-15 | $111.06 | $111.20 | $110.91 | $111.12 | $102.08 | 373,370 |
2017-09-14 | $110.93 | $111.15 | $110.82 | $111.03 | $102.00 | 553,439 |
2017-09-13 | $110.73 | $111.07 | $110.73 | $111.07 | $102.04 | 429,616 |
2017-09-12 | $110.70 | $110.92 | $110.65 | $110.90 | $101.88 | 462,120 |
2017-09-11 | $109.98 | $110.52 | $109.98 | $110.44 | $101.46 | 428,272 |
2017-09-08 | $109.43 | $109.61 | $109.23 | $109.30 | $100.41 | 565,762 |
2017-09-07 | $109.79 | $109.85 | $109.40 | $109.64 | $100.72 | 388,867 |
2017-09-06 | $109.53 | $109.81 | $109.33 | $109.63 | $100.71 | 419,935 |
2017-09-05 | $109.73 | $109.89 | $108.74 | $109.23 | $100.35 | 833,882 |
2017-09-01 | $110.08 | $110.29 | $109.98 | $110.09 | $101.14 | 608,216 |
2017-08-31 | $109.77 | $110.11 | $109.65 | $109.93 | $100.99 | 588,638 |
2017-08-30 | $108.92 | $109.49 | $108.80 | $109.33 | $100.44 | 595,203 |
2017-08-29 | $107.93 | $109.00 | $107.93 | $108.85 | $100.00 | 454,290 |
2017-08-28 | $108.75 | $108.88 | $108.41 | $108.63 | $99.80 | 209,106 |
2017-08-25 | $108.72 | $109.05 | $108.49 | $108.54 | $99.71 | 319,583 |
2017-08-24 | $108.78 | $108.82 | $108.18 | $108.33 | $99.52 | 272,518 |
2017-08-23 | $108.58 | $108.86 | $108.53 | $108.60 | $99.77 | 309,466 |
2017-08-22 | $108.18 | $109.11 | $108.18 | $109.02 | $100.15 | 363,734 |
2017-08-21 | $107.77 | $108.06 | $107.44 | $107.94 | $99.16 | 269,908 |
2017-08-18 | $107.99 | $108.51 | $107.67 | $107.81 | $99.04 | 504,161 |
2017-08-17 | $109.43 | $109.52 | $108.09 | $108.09 | $99.30 | 690,550 |
2017-08-16 | $109.80 | $110.08 | $109.54 | $109.73 | $100.81 | 449,694 |
2017-08-15 | $109.90 | $109.95 | $109.51 | $109.64 | $100.72 | 380,347 |
2017-08-14 | $109.24 | $109.70 | $109.20 | $109.57 | $100.66 | 386,826 |
2017-08-11 | $108.52 | $108.87 | $108.40 | $108.58 | $99.75 | 332,775 |
2017-08-10 | $109.45 | $109.48 | $108.36 | $108.41 | $99.59 | 488,522 |
2017-08-09 | $109.39 | $109.88 | $109.27 | $109.83 | $100.90 | 437,801 |
2017-08-08 | $109.86 | $110.51 | $109.65 | $109.85 | $100.92 | 416,881 |
2017-08-07 | $109.86 | $110.04 | $109.81 | $110.01 | $101.06 | 171,862 |
2017-08-04 | $109.90 | $110.03 | $109.62 | $109.84 | $100.91 | 237,462 |
2017-08-03 | $109.73 | $109.78 | $109.48 | $109.61 | $100.70 | 527,529 |
2017-08-02 | $109.82 | $109.82 | $109.30 | $109.74 | $100.82 | 361,763 |
2017-08-01 | $109.50 | $109.58 | $109.31 | $109.50 | $100.60 | 501,523 |
2017-07-31 | $109.41 | $109.46 | $109.08 | $109.16 | $100.28 | 185,623 |
2017-07-28 | $109.08 | $109.27 | $108.84 | $109.20 | $100.32 | 296,089 |
2017-07-27 | $109.65 | $109.84 | $108.76 | $109.49 | $100.59 | 1,015,910 |
2017-07-26 | $109.50 | $109.52 | $109.25 | $109.38 | $100.49 | 333,394 |
2017-07-25 | $109.34 | $109.44 | $109.20 | $109.28 | $100.39 | 208,083 |
2017-07-24 | $109.02 | $109.10 | $108.76 | $109.01 | $100.15 | 290,258 |
2017-07-21 | $108.75 | $109.02 | $108.71 | $109.02 | $100.15 | 242,516 |
2017-07-20 | $109.29 | $109.41 | $108.95 | $109.23 | $100.35 | 428,564 |
2017-07-19 | $108.80 | $109.15 | $108.76 | $109.15 | $100.27 | 246,724 |
2017-07-18 | $108.27 | $108.63 | $108.10 | $108.62 | $99.79 | 296,318 |
2017-07-17 | $108.51 | $108.66 | $108.38 | $108.48 | $99.66 | 347,556 |
2017-07-14 | $108.03 | $108.72 | $107.96 | $108.52 | $99.69 | 357,471 |
2017-07-13 | $107.87 | $108.12 | $107.73 | $108.05 | $99.26 | 202,528 |
2017-07-12 | $107.58 | $107.94 | $107.58 | $107.85 | $99.08 | 355,413 |
2017-07-11 | $107.12 | $107.24 | $106.51 | $107.10 | $98.39 | 522,655 |
2017-07-10 | $106.99 | $107.36 | $106.98 | $107.19 | $98.47 | 209,734 |
2017-07-07 | $106.67 | $107.13 | $106.64 | $107.04 | $98.34 | 343,441 |
2017-07-06 | $107.15 | $107.15 | $106.40 | $106.50 | $97.84 | 309,271 |
2017-07-05 | $107.40 | $107.53 | $106.93 | $107.44 | $98.70 | 671,415 |
2017-07-03 | $107.30 | $107.66 | $107.13 | $107.13 | $98.42 | 329,712 |
2017-06-30 | $107.15 | $107.28 | $106.83 | $106.90 | $98.21 | 435,100 |
2017-06-29 | $107.72 | $107.72 | $106.19 | $106.75 | $98.07 | 478,414 |
2017-06-28 | $107.15 | $107.75 | $107.12 | $107.68 | $98.92 | 243,674 |
2017-06-27 | $107.52 | $107.61 | $106.74 | $106.77 | $98.09 | 273,282 |
2017-06-26 | $108.52 | $108.73 | $108.12 | $108.18 | $98.87 | 233,288 |
2017-06-23 | $108.10 | $108.33 | $107.91 | $108.18 | $98.87 | 186,900 |
2017-06-22 | $108.18 | $108.33 | $107.98 | $108.03 | $98.74 | 146,980 |
2017-06-21 | $108.19 | $108.30 | $107.87 | $108.09 | $98.79 | 323,878 |
2017-06-20 | $108.59 | $108.62 | $108.09 | $108.12 | $98.82 | 312,627 |
2017-06-19 | $108.23 | $108.77 | $108.20 | $108.76 | $99.40 | 390,294 |
2017-06-16 | $107.92 | $107.92 | $107.35 | $107.79 | $98.52 | 322,009 |
2017-06-15 | $107.34 | $107.87 | $107.14 | $107.82 | $98.54 | 234,592 |
2017-06-14 | $108.24 | $108.24 | $107.58 | $108.00 | $98.71 | 390,453 |
2017-06-13 | $107.96 | $108.13 | $107.74 | $108.09 | $98.79 | 251,083 |
2017-06-12 | $107.58 | $107.75 | $107.21 | $107.67 | $98.41 | 308,690 |
2017-06-09 | $108.07 | $108.42 | $106.93 | $107.75 | $98.48 | 729,428 |
2017-06-08 | $107.89 | $108.17 | $107.65 | $107.86 | $98.58 | 554,270 |
2017-06-07 | $107.90 | $108.01 | $107.52 | $107.92 | $98.64 | 255,401 |
2017-06-06 | $107.68 | $108.07 | $107.68 | $107.72 | $98.45 | 188,537 |
2017-06-05 | $107.90 | $108.08 | $107.86 | $107.99 | $98.70 | 134,643 |
2017-06-02 | $107.60 | $108.01 | $107.49 | $107.93 | $98.65 | 430,313 |
2017-06-01 | $107.07 | $107.53 | $106.84 | $107.50 | $98.25 | 273,935 |
2017-05-31 | $107.09 | $107.09 | $106.57 | $106.81 | $97.62 | 469,906 |
2017-05-30 | $106.87 | $107.10 | $106.82 | $106.98 | $97.78 | 217,284 |
2017-05-26 | $106.96 | $107.07 | $106.89 | $107.02 | $97.81 | 155,981 |
2017-05-25 | $106.75 | $107.16 | $106.70 | $107.01 | $97.80 | 471,042 |
2017-05-24 | $106.49 | $106.60 | $106.25 | $106.57 | $97.40 | 221,669 |
2017-05-23 | $106.23 | $106.41 | $106.14 | $106.33 | $97.18 | 452,129 |
2017-05-22 | $105.82 | $106.09 | $105.73 | $106.04 | $96.92 | 210,542 |
2017-05-19 | $105.18 | $105.88 | $105.17 | $105.53 | $96.45 | 355,010 |
2017-05-18 | $104.39 | $105.38 | $104.39 | $104.93 | $95.90 | 780,984 |
2017-05-17 | $105.66 | $105.83 | $104.50 | $104.58 | $95.58 | 960,819 |
2017-05-16 | $106.65 | $106.75 | $106.36 | $106.50 | $97.34 | 1,339,187 |
2017-05-15 | $106.28 | $106.56 | $106.18 | $106.53 | $97.37 | 291,711 |
2017-05-12 | $106.03 | $106.08 | $105.87 | $106.08 | $96.95 | 184,280 |
2017-05-11 | $106.08 | $106.15 | $105.61 | $106.14 | $97.01 | 311,094 |
2017-05-10 | $106.24 | $106.28 | $106.00 | $106.28 | $97.14 | 197,642 |
2017-05-09 | $106.65 | $106.75 | $106.16 | $106.35 | $97.20 | 418,162 |
2017-05-08 | $106.46 | $106.56 | $106.27 | $106.56 | $97.39 | 231,493 |
2017-05-05 | $106.29 | $106.41 | $106.01 | $106.41 | $97.26 | 386,563 |
2017-05-04 | $106.21 | $106.25 | $105.77 | $106.11 | $96.98 | 545,933 |
2017-05-03 | $105.83 | $106.18 | $105.71 | $106.07 | $96.95 | 631,732 |
2017-05-02 | $106.08 | $106.18 | $105.90 | $106.06 | $96.94 | 476,384 |
2017-05-01 | $105.94 | $106.28 | $105.85 | $106.03 | $96.91 | 359,172 |
2017-04-28 | $106.03 | $106.03 | $105.67 | $105.76 | $96.66 | 443,925 |
2017-04-27 | $105.82 | $105.93 | $105.54 | $105.78 | $96.68 | 255,674 |
2017-04-26 | $105.79 | $106.17 | $105.67 | $105.67 | $96.58 | 753,406 |
2017-04-25 | $105.49 | $105.96 | $105.49 | $105.78 | $96.68 | 406,213 |
2017-04-24 | $105.00 | $105.21 | $104.89 | $105.07 | $96.03 | 624,887 |
2017-04-21 | $104.21 | $104.32 | $103.76 | $103.95 | $95.01 | 440,831 |
2017-04-20 | $103.78 | $104.55 | $103.66 | $104.28 | $95.31 | 1,133,175 |
2017-04-19 | $104.16 | $104.25 | $103.42 | $103.54 | $94.63 | 445,383 |
2017-04-18 | $103.82 | $104.11 | $103.55 | $103.86 | $94.93 | 417,137 |
2017-04-17 | $103.40 | $104.14 | $103.40 | $104.11 | $95.15 | 416,230 |
2017-04-13 | $103.79 | $104.10 | $103.24 | $103.24 | $94.36 | 637,238 |
2017-04-12 | $104.13 | $104.23 | $103.79 | $103.99 | $95.04 | 804,249 |
2017-04-11 | $104.30 | $104.41 | $103.56 | $104.23 | $95.26 | 473,587 |
2017-04-10 | $104.51 | $104.89 | $104.24 | $104.45 | $95.46 | 399,964 |
2017-04-07 | $104.49 | $104.83 | $104.24 | $104.46 | $95.47 | 402,200 |
2017-04-06 | $104.56 | $104.89 | $104.32 | $104.56 | $95.56 | 337,540 |
2017-04-05 | $105.19 | $105.61 | $104.42 | $104.48 | $95.49 | 739,217 |
2017-04-04 | $104.45 | $104.87 | $104.34 | $104.86 | $95.84 | 387,242 |
2017-04-03 | $104.70 | $104.85 | $104.01 | $104.68 | $95.67 | 771,079 |
2017-03-31 | $104.90 | $105.06 | $104.69 | $104.70 | $95.69 | 456,069 |
2017-03-30 | $104.67 | $105.12 | $104.55 | $105.03 | $95.99 | 411,520 |
2017-03-29 | $104.52 | $104.80 | $104.40 | $104.70 | $95.69 | 272,718 |
2017-03-28 | $103.79 | $104.87 | $103.69 | $104.63 | $95.63 | 516,595 |
2017-03-27 | $103.14 | $104.04 | $103.02 | $103.91 | $94.97 | 520,745 |
2017-03-24 | $104.32 | $104.54 | $103.64 | $104.02 | $95.07 | 867,796 |
2017-03-23 | $104.69 | $105.17 | $104.46 | $104.67 | $95.21 | 715,205 |
2017-03-22 | $104.64 | $104.98 | $104.34 | $104.80 | $95.33 | 705,808 |
2017-03-21 | $106.20 | $106.32 | $104.62 | $104.73 | $95.27 | 864,750 |
2017-03-20 | $106.07 | $106.20 | $105.77 | $105.93 | $96.36 | 324,638 |
2017-03-17 | $106.51 | $106.51 | $106.06 | $106.08 | $96.49 | 537,543 |
2017-03-16 | $106.59 | $106.61 | $106.15 | $106.35 | $96.74 | 353,814 |
2017-03-15 | $105.92 | $106.63 | $105.84 | $106.44 | $96.82 | 702,916 |
2017-03-14 | $105.77 | $105.84 | $105.45 | $105.71 | $96.16 | 1,139,489 |
2017-03-13 | $106.02 | $106.12 | $105.85 | $106.00 | $96.42 | 330,411 |
2017-03-10 | $106.24 | $106.24 | $105.68 | $106.08 | $96.49 | 337,639 |
2017-03-09 | $105.62 | $105.84 | $105.29 | $105.77 | $96.21 | 411,738 |
2017-03-08 | $105.81 | $105.94 | $105.48 | $105.54 | $96.00 | 357,503 |
2017-03-07 | $105.69 | $105.93 | $105.57 | $105.65 | $96.10 | 295,640 |
2017-03-06 | $105.80 | $106.07 | $105.59 | $105.93 | $96.36 | 346,676 |
2017-03-03 | $106.06 | $106.23 | $105.88 | $106.16 | $96.57 | 678,157 |
2017-03-02 | $106.54 | $106.54 | $106.04 | $106.10 | $96.51 | 378,100 |
2017-03-01 | $105.94 | $106.85 | $105.94 | $106.62 | $96.99 | 667,485 |
2017-02-28 | $105.18 | $105.30 | $104.91 | $105.16 | $95.66 | 505,758 |
2017-02-27 | $105.13 | $105.41 | $105.05 | $105.31 | $95.79 | 401,546 |
2017-02-24 | $104.72 | $105.25 | $104.68 | $105.25 | $95.74 | 397,821 |
2017-02-23 | $105.18 | $105.24 | $104.75 | $105.17 | $95.67 | 428,539 |
2017-02-22 | $104.65 | $105.02 | $104.65 | $104.89 | $95.41 | 329,168 |
2017-02-21 | $104.53 | $105.00 | $104.50 | $104.92 | $95.44 | 530,141 |
2017-02-17 | $103.88 | $104.31 | $103.86 | $104.31 | $94.88 | 544,082 |
2017-02-16 | $104.15 | $104.26 | $103.80 | $104.18 | $94.77 | 496,806 |
2017-02-15 | $103.52 | $104.23 | $103.51 | $104.19 | $94.77 | 441,240 |
2017-02-14 | $102.91 | $103.60 | $102.85 | $103.60 | $94.24 | 375,483 |
2017-02-13 | $102.66 | $103.16 | $102.66 | $103.03 | $93.72 | 567,406 |
2017-02-10 | $102.26 | $102.55 | $102.12 | $102.41 | $93.16 | 860,385 |
2017-02-09 | $101.67 | $102.22 | $101.65 | $102.04 | $92.82 | 1,005,486 |
2017-02-08 | $101.38 | $101.58 | $101.22 | $101.52 | $92.35 | 223,622 |
2017-02-07 | $101.68 | $101.78 | $101.42 | $101.50 | $92.33 | 232,406 |
2017-02-06 | $101.42 | $101.57 | $101.30 | $101.48 | $92.31 | 162,181 |
2017-02-03 | $101.26 | $101.65 | $101.18 | $101.55 | $92.37 | 289,352 |
2017-02-02 | $100.73 | $100.96 | $100.52 | $100.86 | $91.75 | 463,104 |
2017-02-01 | $101.14 | $101.19 | $100.60 | $100.83 | $91.72 | 508,419 |
2017-01-31 | $100.46 | $100.66 | $100.19 | $100.64 | $91.55 | 743,155 |
2017-01-30 | $101.12 | $101.14 | $100.40 | $100.88 | $91.76 | 346,901 |
2017-01-27 | $101.59 | $101.60 | $101.35 | $101.46 | $92.29 | 217,212 |
2017-01-26 | $101.48 | $101.60 | $101.40 | $101.52 | $92.35 | 296,277 |
2017-01-25 | $101.13 | $101.58 | $101.03 | $101.52 | $92.35 | 703,292 |
2017-01-24 | $100.22 | $100.90 | $100.10 | $100.68 | $91.58 | 834,783 |
2017-01-23 | $100.34 | $100.51 | $99.89 | $100.24 | $91.18 | 1,063,088 |
2017-01-20 | $100.55 | $100.77 | $100.26 | $100.51 | $91.43 | 365,207 |
2017-01-19 | $100.58 | $100.61 | $100.00 | $100.21 | $91.15 | 643,995 |
2017-01-18 | $100.53 | $100.63 | $100.33 | $100.56 | $91.47 | 255,162 |
2017-01-17 | $100.50 | $100.61 | $100.24 | $100.48 | $91.40 | 190,983 |
2017-01-13 | $100.70 | $101.03 | $100.69 | $100.81 | $91.70 | 474,605 |
2017-01-12 | $100.65 | $100.72 | $100.00 | $100.67 | $91.57 | 236,558 |
2017-01-11 | $100.59 | $100.87 | $100.20 | $100.85 | $91.74 | 276,456 |
2017-01-10 | $100.74 | $101.09 | $100.46 | $100.60 | $91.51 | 528,195 |
2017-01-09 | $100.85 | $100.94 | $100.71 | $100.72 | $91.62 | 200,780 |
2017-01-06 | $100.57 | $101.18 | $100.34 | $100.95 | $91.83 | 351,048 |
2017-01-05 | $100.36 | $100.59 | $100.14 | $100.50 | $91.42 | 414,945 |
2017-01-04 | $100.32 | $100.59 | $100.23 | $100.46 | $91.38 | 268,213 |
2017-01-03 | $99.92 | $100.30 | $99.56 | $100.09 | $91.05 | 777,471 |
2016-12-30 | $99.77 | $99.91 | $98.98 | $99.30 | $90.33 | 597,282 |
2016-12-29 | $99.86 | $99.95 | $99.52 | $99.73 | $90.72 | 789,656 |
2016-12-28 | $100.55 | $100.60 | $99.74 | $99.76 | $90.75 | 210,411 |
2016-12-27 | $100.41 | $100.73 | $100.31 | $100.43 | $91.35 | 303,533 |
2016-12-23 | $100.19 | $100.30 | $100.10 | $100.30 | $91.24 | 401,926 |
2016-12-22 | $100.28 | $100.30 | $100.05 | $100.25 | $91.19 | 227,678 |
2016-12-21 | $100.51 | $100.65 | $100.35 | $100.39 | $91.32 | 233,737 |
2016-12-20 | $101.04 | $101.24 | $100.99 | $101.21 | $91.55 | 508,364 |
2016-12-19 | $100.64 | $101.02 | $100.56 | $100.80 | $91.18 | 259,723 |
2016-12-16 | $101.02 | $101.10 | $100.37 | $100.61 | $91.01 | 567,369 |
2016-12-15 | $100.51 | $101.20 | $100.50 | $100.77 | $91.15 | 1,168,744 |
2016-12-14 | $100.84 | $101.26 | $100.12 | $100.35 | $90.77 | 697,714 |
2016-12-13 | $100.59 | $101.26 | $100.54 | $101.03 | $91.39 | 287,833 |
2016-12-12 | $100.02 | $100.45 | $100.02 | $100.21 | $90.65 | 432,376 |
2016-12-09 | $99.55 | $100.19 | $99.44 | $100.15 | $90.59 | 374,133 |
2016-12-08 | $99.11 | $99.57 | $99.08 | $99.37 | $89.89 | 357,303 |
2016-12-07 | $97.90 | $99.19 | $97.76 | $99.14 | $89.68 | 1,525,164 |
2016-12-06 | $97.84 | $97.96 | $97.58 | $97.96 | $88.61 | 216,023 |
2016-12-05 | $97.57 | $97.86 | $97.43 | $97.64 | $88.32 | 279,114 |
2016-12-02 | $97.24 | $97.38 | $96.99 | $97.16 | $87.89 | 233,948 |
2016-12-01 | $97.63 | $97.65 | $96.99 | $97.18 | $87.91 | 704,818 |
2016-11-30 | $98.10 | $98.12 | $97.42 | $97.42 | $88.12 | 270,372 |
2016-11-29 | $97.52 | $97.94 | $97.44 | $97.71 | $88.39 | 412,106 |
2016-11-28 | $97.71 | $97.96 | $97.49 | $97.56 | $88.25 | 156,420 |
2016-11-25 | $97.68 | $97.93 | $97.68 | $97.91 | $88.57 | 92,378 |
2016-11-23 | $97.28 | $97.56 | $97.16 | $97.52 | $88.21 | 190,547 |
2016-11-22 | $97.61 | $97.71 | $97.26 | $97.59 | $88.28 | 425,570 |
2016-11-21 | $96.76 | $97.50 | $96.76 | $97.49 | $88.19 | 542,908 |
2016-11-18 | $97.09 | $97.13 | $96.69 | $96.76 | $87.53 | 197,189 |
2016-11-17 | $96.66 | $97.00 | $96.52 | $97.00 | $87.74 | 185,644 |
2016-11-16 | $96.37 | $96.64 | $96.28 | $96.56 | $87.35 | 219,775 |
2016-11-15 | $96.04 | $96.64 | $96.00 | $96.62 | $87.40 | 622,355 |
2016-11-14 | $96.37 | $96.46 | $95.53 | $95.89 | $86.74 | 608,622 |
2016-11-11 | $96.03 | $96.26 | $95.70 | $96.19 | $87.01 | 1,908,005 |
2016-11-10 | $96.94 | $97.03 | $95.56 | $96.39 | $87.19 | 1,051,228 |
2016-11-09 | $94.82 | $96.58 | $94.65 | $96.25 | $87.07 | 2,228,581 |
2016-11-08 | $94.51 | $95.44 | $94.41 | $95.08 | $86.01 | 306,588 |
2016-11-07 | $93.92 | $94.73 | $93.92 | $94.68 | $85.65 | 515,030 |
2016-11-04 | $92.89 | $93.23 | $92.65 | $92.67 | $83.83 | 514,596 |
2016-11-03 | $93.44 | $93.54 | $92.78 | $92.94 | $84.07 | 304,065 |
2016-11-02 | $93.82 | $93.98 | $93.19 | $93.41 | $84.50 | 637,372 |
2016-11-01 | $94.75 | $94.80 | $93.42 | $94.05 | $85.08 | 479,316 |
2016-10-31 | $94.86 | $95.00 | $94.57 | $94.61 | $85.58 | 318,512 |
2016-10-28 | $95.09 | $95.39 | $94.42 | $94.75 | $85.71 | 865,187 |
2016-10-27 | $95.72 | $95.72 | $95.19 | $95.24 | $86.15 | 413,548 |
2016-10-26 | $95.08 | $95.62 | $94.94 | $95.34 | $86.24 | 329,143 |
2016-10-25 | $95.67 | $95.82 | $95.41 | $95.49 | $86.38 | 279,058 |
2016-10-24 | $95.62 | $95.74 | $95.48 | $95.66 | $86.53 | 310,204 |
2016-10-21 | $94.79 | $95.24 | $94.71 | $95.17 | $86.09 | 290,912 |
2016-10-20 | $95.12 | $95.38 | $94.78 | $95.11 | $86.03 | 373,972 |
2016-10-19 | $95.16 | $95.42 | $95.09 | $95.20 | $86.12 | 291,708 |
2016-10-18 | $95.25 | $95.34 | $94.91 | $95.08 | $86.01 | 358,372 |
2016-10-17 | $94.83 | $94.94 | $94.49 | $94.59 | $85.56 | 274,828 |
2016-10-14 | $95.32 | $95.52 | $94.84 | $94.88 | $85.83 | 522,015 |
2016-10-13 | $94.57 | $95.06 | $94.12 | $94.84 | $85.79 | 556,040 |
2016-10-12 | $95.15 | $95.44 | $94.91 | $95.13 | $86.05 | 399,709 |
2016-10-11 | $95.96 | $95.98 | $94.71 | $95.10 | $86.03 | 628,196 |
2016-10-10 | $96.04 | $96.34 | $96.02 | $96.06 | $86.89 | 273,970 |
2016-10-07 | $96.00 | $96.04 | $95.26 | $95.63 | $86.51 | 462,102 |
2016-10-06 | $95.74 | $95.95 | $95.41 | $95.86 | $86.71 | 317,598 |
2016-10-05 | $95.69 | $95.99 | $95.64 | $95.80 | $86.66 | 274,367 |
2016-10-04 | $95.82 | $95.95 | $95.07 | $95.37 | $86.27 | 659,004 |
2016-10-03 | $95.74 | $95.79 | $95.41 | $95.67 | $86.54 | 364,813 |
2016-09-30 | $95.59 | $96.25 | $95.57 | $95.93 | $86.78 | 539,073 |
2016-09-29 | $95.98 | $96.13 | $94.89 | $95.19 | $86.11 | 1,068,219 |
2016-09-28 | $95.76 | $96.12 | $95.31 | $96.07 | $86.90 | 361,102 |
2016-09-27 | $94.89 | $95.69 | $94.74 | $95.63 | $86.51 | 440,547 |
2016-09-26 | $95.42 | $95.46 | $94.89 | $95.00 | $85.94 | 634,251 |
2016-09-23 | $96.72 | $96.72 | $96.30 | $96.37 | $86.71 | 390,188 |
2016-09-22 | $96.76 | $97.03 | $96.68 | $96.86 | $87.15 | 1,443,693 |
2016-09-21 | $95.77 | $96.37 | $95.34 | $96.29 | $86.64 | 781,719 |
2016-09-20 | $95.74 | $95.83 | $95.41 | $95.44 | $85.87 | 487,652 |
2016-09-19 | $95.76 | $96.00 | $95.18 | $95.30 | $85.74 | 475,081 |
2016-09-16 | $95.57 | $95.57 | $95.10 | $95.41 | $85.84 | 1,829,521 |
2016-09-15 | $94.86 | $96.01 | $94.72 | $95.83 | $86.22 | 2,347,907 |
2016-09-14 | $94.93 | $95.58 | $94.63 | $94.90 | $85.38 | 1,202,073 |
2016-09-13 | $95.55 | $95.59 | $94.59 | $94.89 | $85.38 | 1,267,194 |
2016-09-12 | $94.42 | $96.32 | $94.33 | $96.14 | $86.50 | 1,187,865 |
2016-09-09 | $96.21 | $96.31 | $94.79 | $94.84 | $85.33 | 1,029,623 |
2016-09-08 | $96.95 | $97.08 | $96.74 | $96.97 | $87.25 | 254,212 |
2016-09-07 | $97.15 | $97.24 | $96.82 | $97.14 | $87.40 | 1,663,814 |
2016-09-06 | $97.03 | $97.19 | $96.68 | $97.19 | $87.45 | 323,476 |
2016-09-02 | $96.93 | $97.09 | $96.59 | $96.87 | $87.16 | 277,045 |
2016-09-01 | $96.46 | $96.61 | $95.93 | $96.51 | $86.83 | 544,061 |
2016-08-31 | $96.58 | $96.58 | $96.09 | $96.49 | $86.82 | 484,703 |
2016-08-30 | $96.81 | $96.88 | $96.44 | $96.67 | $86.98 | 366,092 |
2016-08-29 | $96.48 | $96.94 | $96.48 | $96.84 | $87.13 | 221,156 |
2016-08-26 | $96.55 | $97.12 | $95.98 | $96.36 | $86.70 | 948,877 |
2016-08-25 | $96.44 | $96.67 | $96.32 | $96.47 | $86.80 | 342,853 |
2016-08-24 | $96.95 | $97.01 | $96.39 | $96.61 | $86.92 | 505,955 |
2016-08-23 | $97.14 | $97.34 | $96.99 | $97.00 | $87.27 | 240,899 |
2016-08-22 | $96.83 | $97.02 | $96.60 | $96.86 | $87.15 | 478,649 |
2016-08-19 | $96.95 | $96.98 | $96.59 | $96.90 | $87.18 | 248,936 |
2016-08-18 | $97.01 | $97.18 | $96.86 | $97.14 | $87.40 | 215,944 |
2016-08-17 | $96.81 | $97.12 | $96.49 | $97.07 | $87.34 | 425,425 |
2016-08-16 | $97.07 | $97.12 | $96.85 | $96.85 | $87.14 | 252,069 |
2016-08-15 | $97.16 | $97.42 | $97.16 | $97.27 | $87.52 | 239,226 |
2016-08-12 | $97.01 | $97.08 | $96.82 | $97.01 | $87.28 | 292,518 |
2016-08-11 | $96.94 | $97.26 | $96.87 | $97.15 | $87.41 | 303,452 |
2016-08-10 | $97.01 | $97.13 | $96.57 | $96.71 | $87.01 | 834,733 |
2016-08-09 | $96.93 | $97.25 | $96.85 | $96.99 | $87.27 | 351,001 |
2016-08-08 | $97.00 | $97.05 | $96.72 | $96.91 | $87.19 | 182,923 |
2016-08-05 | $96.52 | $96.97 | $96.47 | $96.94 | $87.22 | 669,961 |
2016-08-04 | $96.18 | $96.33 | $95.95 | $96.20 | $86.55 | 184,401 |
2016-08-03 | $95.87 | $96.14 | $95.85 | $96.14 | $86.50 | 245,105 |
2016-08-02 | $96.30 | $96.40 | $95.51 | $95.94 | $86.32 | 495,231 |
2016-08-01 | $96.43 | $96.70 | $96.16 | $96.42 | $86.75 | 390,997 |
2016-07-29 | $96.09 | $96.61 | $96.05 | $96.41 | $86.74 | 641,807 |
2016-07-28 | $96.12 | $96.31 | $95.76 | $96.17 | $86.53 | 241,720 |
2016-07-27 | $96.26 | $96.33 | $95.75 | $96.14 | $86.50 | 515,525 |
2016-07-26 | $96.03 | $96.26 | $95.66 | $95.91 | $86.29 | 329,295 |
2016-07-25 | $96.35 | $96.35 | $95.86 | $96.14 | $86.50 | 217,530 |
2016-07-22 | $96.09 | $96.43 | $96.00 | $96.41 | $86.74 | 205,215 |
2016-07-21 | $96.41 | $96.50 | $95.89 | $96.06 | $86.43 | 159,547 |
2016-07-20 | $96.34 | $96.60 | $96.21 | $96.46 | $86.79 | 187,808 |
2016-07-19 | $95.91 | $96.11 | $95.81 | $96.05 | $86.42 | 2,019,375 |
2016-07-18 | $95.82 | $96.14 | $95.71 | $96.05 | $86.42 | 234,631 |
2016-07-15 | $96.12 | $96.20 | $95.47 | $95.73 | $86.13 | 593,715 |
2016-07-14 | $95.86 | $96.08 | $95.64 | $95.84 | $86.23 | 498,681 |
2016-07-13 | $95.43 | $95.44 | $95.09 | $95.30 | $85.74 | 398,445 |
2016-07-12 | $95.11 | $95.43 | $95.04 | $95.29 | $85.74 | 378,762 |
2016-07-11 | $94.65 | $95.04 | $94.55 | $94.72 | $85.22 | 405,946 |
2016-07-08 | $93.71 | $94.48 | $93.64 | $94.42 | $84.95 | 641,967 |
2016-07-07 | $93.29 | $93.52 | $92.72 | $93.08 | $83.75 | 821,271 |
2016-07-06 | $92.31 | $93.20 | $92.02 | $93.17 | $83.83 | 1,054,544 |
2016-07-05 | $92.66 | $92.72 | $92.27 | $92.55 | $83.27 | 372,272 |
2016-07-01 | $92.92 | $93.31 | $92.86 | $93.06 | $83.73 | 609,841 |
2016-06-30 | $91.99 | $92.90 | $91.76 | $92.90 | $83.59 | 959,112 |
2016-06-29 | $91.06 | $91.85 | $90.96 | $91.73 | $82.53 | 720,710 |
2016-06-28 | $89.81 | $90.31 | $89.42 | $90.31 | $81.25 | 801,423 |
2016-06-27 | $89.39 | $89.39 | $88.37 | $88.79 | $79.89 | 1,186,402 |
2016-06-24 | $90.24 | $91.67 | $89.88 | $90.10 | $81.07 | 1,887,489 |
2016-06-23 | $92.93 | $93.31 | $92.59 | $93.30 | $83.95 | 535,596 |
2016-06-22 | $92.39 | $92.79 | $92.09 | $92.15 | $82.91 | 578,524 |
2016-06-21 | $92.23 | $92.46 | $92.03 | $92.28 | $83.03 | 475,578 |
2016-06-20 | $92.96 | $93.27 | $92.46 | $92.49 | $82.76 | 293,814 |
2016-06-17 | $92.54 | $92.54 | $91.71 | $92.01 | $82.33 | 572,932 |
2016-06-16 | $91.71 | $92.59 | $91.25 | $92.57 | $82.83 | 680,701 |
2016-06-15 | $92.58 | $92.86 | $92.04 | $92.11 | $82.42 | 467,866 |
2016-06-14 | $92.19 | $92.58 | $91.88 | $92.37 | $82.65 | 250,401 |
2016-06-13 | $92.99 | $93.24 | $92.45 | $92.50 | $82.77 | 419,880 |
2016-06-10 | $93.19 | $93.48 | $92.90 | $93.22 | $83.41 | 365,935 |
2016-06-09 | $93.63 | $93.97 | $93.51 | $93.91 | $84.03 | 357,659 |
2016-06-08 | $93.82 | $94.10 | $93.76 | $94.04 | $84.15 | 195,234 |
2016-06-07 | $93.83 | $94.06 | $93.71 | $93.73 | $83.87 | 545,361 |
2016-06-06 | $93.37 | $93.90 | $93.36 | $93.68 | $83.82 | 277,756 |
2016-06-03 | $93.19 | $93.40 | $92.62 | $93.26 | $83.45 | 440,857 |
2016-06-02 | $93.11 | $93.48 | $92.78 | $93.48 | $83.65 | 155,014 |
2016-06-01 | $92.82 | $93.38 | $92.75 | $93.31 | $83.49 | 299,776 |
2016-05-31 | $93.54 | $93.57 | $92.87 | $93.23 | $83.42 | 985,049 |
2016-05-27 | $93.10 | $93.39 | $93.10 | $93.36 | $83.54 | 519,006 |
2016-05-26 | $93.12 | $93.21 | $92.94 | $93.04 | $83.25 | 227,658 |
2016-05-25 | $92.64 | $93.29 | $92.64 | $93.06 | $83.27 | 278,265 |
2016-05-24 | $91.53 | $92.52 | $91.53 | $92.36 | $82.64 | 254,023 |
2016-05-23 | $91.33 | $91.46 | $91.11 | $91.17 | $81.58 | 233,633 |
2016-05-20 | $91.15 | $91.71 | $91.15 | $91.33 | $81.72 | 253,749 |
2016-05-19 | $90.81 | $90.93 | $90.22 | $90.80 | $81.25 | 426,475 |
2016-05-18 | $90.84 | $91.73 | $90.61 | $91.19 | $81.60 | 546,765 |
2016-05-17 | $91.85 | $91.96 | $90.80 | $91.05 | $81.47 | 804,161 |
2016-05-16 | $91.15 | $92.24 | $91.15 | $91.98 | $82.30 | 587,178 |
2016-05-13 | $91.72 | $92.07 | $91.00 | $91.13 | $81.54 | 521,639 |
2016-05-12 | $92.29 | $92.29 | $91.45 | $91.96 | $82.29 | 809,177 |
2016-05-11 | $92.44 | $92.70 | $91.89 | $91.90 | $82.23 | 1,038,224 |
2016-05-10 | $91.91 | $92.76 | $91.91 | $92.72 | $82.97 | 410,688 |
2016-05-09 | $91.38 | $91.80 | $91.36 | $91.54 | $81.91 | 349,191 |
2016-05-06 | $90.79 | $91.50 | $90.70 | $91.47 | $81.85 | 591,485 |
2016-05-05 | $91.38 | $91.55 | $90.92 | $91.11 | $81.52 | 508,845 |
2016-05-04 | $91.18 | $91.50 | $90.94 | $91.17 | $81.58 | 1,046,792 |
2016-05-03 | $91.86 | $92.00 | $91.35 | $91.68 | $82.03 | 703,336 |
2016-05-02 | $91.96 | $92.54 | $91.79 | $92.45 | $82.72 | 995,082 |
2016-04-29 | $92.01 | $92.08 | $91.19 | $91.72 | $82.07 | 1,142,235 |
2016-04-28 | $92.63 | $93.17 | $91.91 | $92.10 | $82.41 | 581,581 |
2016-04-27 | $92.56 | $93.10 | $92.35 | $92.91 | $83.14 | 444,365 |
2016-04-26 | $93.15 | $93.24 | $92.64 | $92.89 | $83.12 | 281,431 |
2016-04-25 | $92.66 | $92.99 | $92.45 | $92.99 | $83.21 | 389,674 |
2016-04-22 | $92.92 | $93.19 | $92.55 | $93.03 | $83.24 | 394,222 |
2016-04-21 | $93.67 | $93.77 | $93.15 | $93.36 | $83.54 | 626,996 |
2016-04-20 | $93.55 | $94.04 | $93.45 | $93.67 | $83.82 | 525,179 |
2016-04-19 | $93.42 | $93.66 | $93.14 | $93.58 | $83.73 | 630,652 |
2016-04-18 | $92.24 | $93.25 | $92.24 | $93.25 | $83.44 | 405,478 |
2016-04-15 | $92.77 | $92.80 | $92.40 | $92.56 | $82.82 | 475,634 |
2016-04-14 | $92.62 | $92.99 | $92.54 | $92.78 | $83.02 | 421,506 |
2016-04-13 | $92.26 | $92.65 | $92.19 | $92.60 | $82.86 | 772,203 |
2016-04-12 | $90.89 | $91.85 | $90.75 | $91.72 | $82.07 | 432,274 |
2016-04-11 | $91.30 | $91.72 | $90.82 | $90.85 | $81.29 | 421,821 |
2016-04-08 | $91.46 | $91.71 | $90.80 | $91.07 | $81.49 | 664,738 |
2016-04-07 | $91.40 | $91.52 | $90.53 | $90.92 | $81.35 | 698,964 |
2016-04-06 | $91.00 | $92.03 | $90.94 | $91.98 | $82.30 | 1,670,004 |
2016-04-05 | $91.11 | $91.43 | $90.84 | $91.00 | $81.43 | 542,839 |
2016-04-04 | $92.05 | $92.07 | $91.63 | $91.81 | $82.15 | 301,179 |
2016-04-01 | $90.81 | $92.12 | $90.75 | $92.06 | $82.37 | 624,918 |
2016-03-31 | $91.64 | $91.85 | $91.30 | $91.37 | $81.76 | 713,336 |
2016-03-30 | $91.74 | $92.06 | $91.52 | $91.69 | $82.04 | 505,279 |
2016-03-29 | $90.21 | $91.26 | $90.06 | $91.23 | $81.63 | 679,348 |
2016-03-28 | $90.69 | $90.74 | $90.28 | $90.46 | $80.94 | 465,620 |
2016-03-24 | $89.99 | $90.49 | $89.84 | $90.49 | $80.97 | 616,175 |
2016-03-23 | $90.76 | $90.96 | $90.37 | $90.51 | $80.99 | 535,741 |
2016-03-22 | $91.07 | $91.79 | $91.07 | $91.46 | $81.41 | 594,839 |
2016-03-21 | $91.09 | $91.62 | $91.08 | $91.51 | $81.46 | 439,397 |
2016-03-18 | $91.36 | $91.48 | $91.04 | $91.28 | $81.25 | 499,289 |
2016-03-17 | $90.45 | $91.29 | $90.21 | $91.02 | $81.02 | 1,127,817 |
2016-03-16 | $89.86 | $90.68 | $89.78 | $90.49 | $80.55 | 935,781 |
2016-03-15 | $89.51 | $90.09 | $89.50 | $90.08 | $80.19 | 690,292 |
2016-03-14 | $89.85 | $90.31 | $89.75 | $90.06 | $80.17 | 1,892,385 |
2016-03-11 | $89.60 | $90.18 | $89.52 | $90.16 | $80.26 | 1,288,144 |
2016-03-10 | $89.14 | $89.56 | $87.92 | $88.85 | $79.09 | 1,561,916 |
2016-03-09 | $88.88 | $89.02 | $88.46 | $88.86 | $79.10 | 664,116 |
2016-03-08 | $88.62 | $89.11 | $88.36 | $88.47 | $78.75 | 732,111 |
2016-03-07 | $88.81 | $89.42 | $88.70 | $89.19 | $79.39 | 1,102,341 |
2016-03-04 | $89.11 | $89.66 | $88.70 | $89.26 | $79.46 | 1,047,968 |
2016-03-03 | $88.80 | $89.03 | $88.35 | $89.01 | $79.23 | 711,751 |
2016-03-02 | $88.27 | $88.87 | $88.14 | $88.86 | $79.10 | 1,175,938 |
2016-03-01 | $86.99 | $88.53 | $86.82 | $88.53 | $78.81 | 794,499 |
2016-02-29 | $87.07 | $87.61 | $86.32 | $86.32 | $76.84 | 790,610 |
2016-02-26 | $87.85 | $87.92 | $87.04 | $87.09 | $77.52 | 806,059 |
2016-02-25 | $86.61 | $87.39 | $86.21 | $87.38 | $77.78 | 1,787,305 |
2016-02-24 | $85.27 | $86.52 | $84.60 | $86.38 | $76.89 | 1,183,288 |
2016-02-23 | $86.90 | $87.00 | $85.99 | $86.10 | $76.64 | 815,848 |
2016-02-22 | $86.92 | $87.39 | $86.84 | $87.21 | $77.63 | 1,382,398 |
2016-02-19 | $85.65 | $86.17 | $85.47 | $86.06 | $76.61 | 797,756 |
2016-02-18 | $86.70 | $86.75 | $85.94 | $86.08 | $76.63 | 1,022,817 |
2016-02-17 | $85.90 | $86.71 | $85.69 | $86.49 | $76.99 | 931,820 |
2016-02-16 | $85.09 | $85.21 | $84.36 | $85.16 | $75.81 | 757,881 |
2016-02-12 | $83.25 | $83.90 | $82.82 | $83.89 | $74.68 | 917,645 |
2016-02-11 | $81.87 | $82.82 | $81.45 | $82.33 | $73.29 | 2,797,473 |
2016-02-10 | $83.90 | $84.66 | $83.18 | $83.27 | $74.12 | 1,690,440 |
2016-02-09 | $82.37 | $84.14 | $82.37 | $83.38 | $74.22 | 2,286,510 |
2016-02-08 | $83.05 | $83.80 | $82.28 | $83.45 | $74.28 | 2,290,788 |
2016-02-05 | $85.46 | $85.56 | $83.81 | $84.15 | $74.91 | 1,525,971 |
2016-02-04 | $85.39 | $86.25 | $84.98 | $85.69 | $76.28 | 1,743,467 |
2016-02-03 | $85.82 | $86.08 | $83.91 | $85.67 | $76.26 | 2,836,942 |
2016-02-02 | $87.96 | $87.96 | $85.02 | $85.29 | $75.92 | 1,517,267 |
2016-02-01 | $86.36 | $87.17 | $86.04 | $86.83 | $77.29 | 746,188 |
2016-01-29 | $85.24 | $86.89 | $85.20 | $86.86 | $77.32 | 1,475,068 |
2016-01-28 | $85.24 | $85.29 | $83.91 | $84.94 | $75.61 | 1,206,219 |
2016-01-27 | $84.80 | $85.68 | $83.69 | $84.18 | $74.93 | 1,470,077 |
2016-01-26 | $84.43 | $85.32 | $84.23 | $85.15 | $75.80 | 701,937 |
2016-01-25 | $85.04 | $85.25 | $83.99 | $84.10 | $74.86 | 1,037,400 |
2016-01-22 | $85.09 | $85.39 | $84.54 | $85.28 | $75.91 | 1,510,375 |
2016-01-21 | $83.41 | $84.51 | $82.67 | $83.56 | $74.38 | 2,344,761 |
2016-01-20 | $82.82 | $83.88 | $81.14 | $83.16 | $74.03 | 3,511,909 |
2016-01-19 | $84.95 | $85.13 | $83.46 | $84.20 | $74.95 | 2,190,221 |
2016-01-15 | $83.65 | $84.56 | $83.15 | $84.12 | $74.88 | 2,068,181 |
2016-01-14 | $84.85 | $86.69 | $84.12 | $86.10 | $76.64 | 1,890,948 |
2016-01-13 | $87.15 | $87.25 | $84.38 | $84.53 | $75.25 | 1,785,578 |
2016-01-12 | $86.82 | $87.01 | $85.57 | $86.66 | $77.14 | 1,546,076 |
2016-01-11 | $86.20 | $86.37 | $84.82 | $85.92 | $76.48 | 2,407,059 |
2016-01-08 | $87.26 | $87.40 | $85.51 | $85.64 | $76.23 | 1,888,646 |
2016-01-07 | $87.26 | $88.19 | $86.40 | $86.49 | $76.99 | 1,785,837 |
2016-01-06 | $88.53 | $89.39 | $88.31 | $88.85 | $79.09 | 1,488,668 |
2016-01-05 | $90.00 | $90.14 | $89.28 | $89.89 | $80.02 | 1,547,909 |
2016-01-04 | $89.70 | $89.78 | $88.68 | $89.74 | $79.88 | 1,867,846 |
2015-12-31 | $91.68 | $92.06 | $91.16 | $91.17 | $81.16 | 1,242,529 |
2015-12-30 | $92.57 | $92.68 | $92.05 | $92.13 | $82.01 | 674,259 |
2015-12-29 | $92.29 | $92.97 | $92.29 | $92.80 | $82.61 | 1,574,097 |
2015-12-28 | $91.52 | $91.77 | $91.24 | $91.77 | $81.69 | 714,438 |
2015-12-24 | $91.99 | $92.21 | $91.85 | $91.91 | $81.82 | 518,054 |
2015-12-23 | $92.15 | $92.65 | $92.04 | $92.59 | $81.99 | 2,993,280 |
2015-12-22 | $91.29 | $91.73 | $90.79 | $91.58 | $81.09 | 1,225,841 |
2015-12-21 | $90.79 | $90.93 | $90.05 | $90.79 | $80.39 | 1,060,556 |
2015-12-18 | $91.43 | $91.59 | $90.04 | $90.04 | $79.73 | 2,015,691 |
2015-12-17 | $93.53 | $93.53 | $91.84 | $91.90 | $81.38 | 1,780,958 |
2015-12-16 | $92.56 | $93.44 | $91.73 | $93.25 | $82.57 | 3,079,123 |
2015-12-15 | $91.69 | $92.41 | $91.68 | $91.90 | $81.38 | 1,490,675 |
2015-12-14 | $90.27 | $90.98 | $89.49 | $90.96 | $80.54 | 2,970,902 |
2015-12-11 | $91.05 | $91.33 | $90.16 | $90.31 | $79.97 | 2,154,348 |
2015-12-10 | $91.95 | $92.88 | $91.84 | $92.14 | $81.59 | 975,956 |
2015-12-09 | $92.32 | $93.35 | $91.34 | $91.90 | $81.38 | 2,296,477 |
2015-12-08 | $92.39 | $93.10 | $92.10 | $92.62 | $82.01 | 862,097 |
2015-12-07 | $93.54 | $93.62 | $92.71 | $93.25 | $82.57 | 527,180 |
2015-12-04 | $92.05 | $93.96 | $92.05 | $93.76 | $83.02 | 1,480,557 |
2015-12-03 | $93.45 | $93.45 | $91.54 | $91.90 | $81.38 | 1,199,078 |
2015-12-02 | $94.09 | $94.26 | $93.04 | $93.19 | $82.52 | 1,390,175 |
2015-12-01 | $93.47 | $94.12 | $93.40 | $94.08 | $83.31 | 621,494 |
2015-11-30 | $93.74 | $93.74 | $93.11 | $93.15 | $82.48 | 764,620 |
2015-11-27 | $93.51 | $93.72 | $93.34 | $93.60 | $82.88 | 136,861 |
2015-11-25 | $93.67 | $93.76 | $93.48 | $93.54 | $82.83 | 580,622 |
2015-11-24 | $92.98 | $93.82 | $92.77 | $93.61 | $82.89 | 477,286 |
2015-11-23 | $93.69 | $93.90 | $93.25 | $93.46 | $82.76 | 415,681 |
2015-11-20 | $93.83 | $94.09 | $93.52 | $93.70 | $82.97 | 485,149 |
2015-11-19 | $93.42 | $93.66 | $93.27 | $93.40 | $82.70 | 785,159 |
2015-11-18 | $92.19 | $93.54 | $92.19 | $93.48 | $82.77 | 2,765,159 |
2015-11-17 | $92.28 | $92.61 | $91.70 | $91.89 | $81.37 | 1,193,170 |
2015-11-16 | $90.38 | $91.99 | $90.38 | $91.98 | $81.45 | 786,031 |
2015-11-13 | $91.50 | $91.66 | $90.58 | $90.65 | $80.27 | 991,825 |
2015-11-12 | $92.49 | $92.70 | $91.73 | $91.78 | $81.27 | 964,630 |
2015-11-11 | $93.46 | $93.60 | $92.98 | $93.00 | $82.35 | 388,656 |
2015-11-10 | $92.85 | $93.33 | $92.70 | $93.28 | $82.60 | 644,629 |
2015-11-09 | $93.66 | $93.76 | $92.67 | $93.16 | $82.49 | 423,280 |
2015-11-06 | $93.83 | $94.07 | $93.31 | $94.06 | $83.29 | 983,874 |
2015-11-05 | $94.10 | $94.37 | $93.55 | $93.94 | $83.18 | 691,208 |
2015-11-04 | $94.54 | $94.54 | $93.79 | $94.07 | $83.30 | 601,543 |
2015-11-03 | $93.74 | $94.62 | $93.66 | $94.33 | $83.53 | 442,171 |
2015-11-02 | $92.99 | $94.03 | $92.99 | $93.97 | $83.21 | 568,333 |
2015-10-30 | $93.58 | $93.60 | $92.83 | $92.83 | $82.20 | 1,713,023 |
2015-10-29 | $93.29 | $93.66 | $93.23 | $93.53 | $82.82 | 2,623,001 |
2015-10-28 | $92.71 | $93.53 | $92.29 | $93.53 | $82.82 | 1,467,563 |
2015-10-27 | $92.27 | $92.66 | $92.18 | $92.45 | $81.86 | 666,208 |
2015-10-26 | $92.65 | $92.74 | $92.41 | $92.57 | $81.97 | 587,857 |
2015-10-23 | $92.76 | $93.02 | $92.30 | $92.78 | $82.15 | 1,670,177 |
2015-10-22 | $90.25 | $91.45 | $90.20 | $91.35 | $80.89 | 1,316,097 |
2015-10-21 | $90.42 | $90.50 | $89.65 | $89.75 | $79.47 | 836,470 |
2015-10-20 | $90.16 | $90.48 | $89.92 | $90.14 | $79.82 | 443,457 |
2015-10-19 | $89.89 | $90.39 | $89.77 | $90.34 | $79.99 | 733,813 |
2015-10-16 | $90.04 | $90.28 | $89.69 | $90.22 | $79.89 | 2,542,355 |
2015-10-15 | $88.67 | $89.81 | $88.64 | $89.81 | $79.53 | 1,536,106 |
2015-10-14 | $88.78 | $89.02 | $88.20 | $88.37 | $78.25 | 549,446 |
2015-10-13 | $88.84 | $89.56 | $88.74 | $88.82 | $78.65 | 902,770 |
2015-10-12 | $89.20 | $89.35 | $89.00 | $89.30 | $79.07 | 369,882 |
2015-10-09 | $89.28 | $89.44 | $88.87 | $89.19 | $78.98 | 954,302 |
2015-10-08 | $88.12 | $89.23 | $87.95 | $89.08 | $78.88 | 1,303,910 |
2015-10-07 | $88.24 | $88.61 | $87.60 | $88.39 | $78.27 | 958,417 |
2015-10-06 | $87.78 | $88.11 | $87.32 | $87.68 | $77.64 | 616,213 |
2015-10-05 | $86.90 | $87.95 | $86.90 | $87.83 | $77.77 | 939,988 |
2015-10-02 | $84.06 | $86.32 | $83.73 | $86.32 | $76.43 | 2,019,385 |
2015-10-01 | $85.00 | $85.18 | $84.04 | $85.06 | $75.32 | 1,953,177 |
2015-09-30 | $84.25 | $84.86 | $83.88 | $84.78 | $75.07 | 2,225,448 |
2015-09-29 | $83.43 | $84.00 | $82.72 | $83.27 | $73.73 | 2,558,300 |
2015-09-28 | $84.70 | $84.74 | $83.10 | $83.22 | $73.69 | 1,403,596 |
2015-09-25 | $86.14 | $86.25 | $84.81 | $85.23 | $75.47 | 1,227,390 |
2015-09-24 | $85.23 | $85.97 | $84.65 | $85.75 | $75.50 | 1,367,170 |
2015-09-23 | $86.20 | $86.45 | $85.69 | $85.99 | $75.71 | 1,254,008 |
2015-09-22 | $85.87 | $86.26 | $85.47 | $86.09 | $75.80 | 2,753,675 |
2015-09-21 | $87.04 | $87.59 | $86.53 | $87.12 | $76.71 | 1,971,053 |
2015-09-18 | $86.86 | $87.54 | $86.45 | $86.63 | $76.28 | 2,672,582 |
2015-09-17 | $88.21 | $89.47 | $87.90 | $88.10 | $77.57 | 3,873,198 |
2015-09-16 | $87.79 | $88.42 | $87.60 | $88.32 | $77.76 | 749,372 |
2015-09-15 | $86.77 | $87.90 | $86.56 | $87.65 | $77.17 | 821,811 |
2015-09-14 | $86.84 | $86.87 | $86.21 | $86.48 | $76.14 | 688,433 |
2015-09-11 | $86.03 | $86.78 | $85.83 | $86.77 | $76.40 | 813,161 |
2015-09-10 | $85.74 | $86.95 | $85.61 | $86.38 | $76.06 | 1,248,361 |
2015-09-09 | $87.89 | $87.95 | $85.60 | $85.77 | $75.52 | 1,095,621 |
2015-09-08 | $86.36 | $87.09 | $86.08 | $87.05 | $76.65 | 745,008 |
2015-09-04 | $85.07 | $85.42 | $84.44 | $84.90 | $74.75 | 1,685,131 |
2015-09-03 | $86.76 | $87.40 | $85.98 | $86.26 | $75.95 | 1,444,884 |
2015-09-02 | $85.46 | $86.32 | $84.93 | $86.29 | $75.98 | 1,500,224 |
iShares S&P 100 ETF (OEF) News Headlines
Recent iShares S&P 100 ETF (OEF) News
Similar Companies to iShares S&P 100 ETF (OEF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |