Pool Corporation (POOL) Exchange: NASDAQ
Data as of March 29, 2024
$416.38 ($-2.59) -0.62%
Pool Corporation - Daily Information
Click for more stock information on Pool Corporation.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $419.37 |
Previous Close | $416.38 |
High | $420.00 |
Low | $415.53 |
Adjusted Open | $419.37 |
Previous Adjusted Close | $416.38 |
Adjusted High | $420.00 |
Adjusted Low | $415.53 |
About Pool Corporation (POOL)
Pool Corporation is a multinational distributor of swimming pool supplies, equipment, and related leisure products. The company was founded by Robert Tibbetts in 1993 and has grown exponentially since then; in the first several years, it opened 10 stores and promptly began expanding through acquisitions and acquisitions to become one of the largest distributors of swimming pool supplies in the world. Currently headquartered in Covington, Louisiana, Pool Corporation operates over 454 corporate stores in the United States, Puerto Rico, Europe, South America, and New Zealand as well as an extensive network of independent pool and supply dealers.
Invest in Pool Corporation (POOL)
Historical Stock Data for Pool Corporation (POOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $419.37 | $420.00 | $415.53 | $416.38 | $416.38 | 230,150 |
2024-03-21 | $412.92 | $420.98 | $411.91 | $418.97 | $418.97 | 316,782 |
2024-03-20 | $405.26 | $411.25 | $401.80 | $409.46 | $409.46 | 256,651 |
2024-03-19 | $398.38 | $405.67 | $398.11 | $405.13 | $405.13 | 272,626 |
2024-03-18 | $399.40 | $402.36 | $394.08 | $397.30 | $397.30 | 374,369 |
2024-03-15 | $393.72 | $400.31 | $393.32 | $399.31 | $399.31 | 389,881 |
2024-03-14 | $406.42 | $407.64 | $388.34 | $395.34 | $395.34 | 524,842 |
2024-03-13 | $405.25 | $409.01 | $402.53 | $405.58 | $405.58 | 207,619 |
2024-03-12 | $402.20 | $408.25 | $399.94 | $405.08 | $403.98 | 348,053 |
2024-03-11 | $414.92 | $417.48 | $401.89 | $402.20 | $401.11 | 295,887 |
2024-03-08 | $416.56 | $422.73 | $413.82 | $415.06 | $415.06 | 267,484 |
2024-03-07 | $407.68 | $415.50 | $404.97 | $414.15 | $414.15 | 370,838 |
2024-03-06 | $410.02 | $410.77 | $405.23 | $406.51 | $406.51 | 314,804 |
2024-03-05 | $401.32 | $409.34 | $401.32 | $409.00 | $409.00 | 383,635 |
2024-03-04 | $401.10 | $408.56 | $400.14 | $402.14 | $402.14 | 252,832 |
2024-03-01 | $395.81 | $405.61 | $390.67 | $403.41 | $403.41 | 275,061 |
2024-02-29 | $395.00 | $401.49 | $394.10 | $398.12 | $398.12 | 464,975 |
2024-02-28 | $387.69 | $393.33 | $386.24 | $393.09 | $393.09 | 220,450 |
2024-02-27 | $389.04 | $391.45 | $386.03 | $391.06 | $391.06 | 231,240 |
2024-02-26 | $385.14 | $391.25 | $385.04 | $386.40 | $386.40 | 369,176 |
2024-02-23 | $378.84 | $388.59 | $375.35 | $387.61 | $387.61 | 449,763 |
2024-02-22 | $367.26 | $406.74 | $367.26 | $379.08 | $379.08 | 1,048,943 |
2024-02-21 | $384.92 | $390.79 | $381.41 | $389.10 | $389.10 | 549,985 |
2024-02-20 | $380.89 | $386.04 | $378.95 | $384.77 | $384.77 | 236,092 |
2024-02-16 | $385.07 | $390.61 | $382.92 | $387.30 | $387.30 | 293,730 |
2024-02-15 | $384.93 | $389.37 | $384.67 | $389.13 | $389.13 | 227,291 |
2024-02-14 | $379.51 | $382.89 | $375.16 | $382.78 | $382.78 | 309,993 |
2024-02-13 | $379.41 | $383.71 | $373.50 | $375.88 | $375.88 | 316,702 |
2024-02-12 | $387.38 | $395.20 | $385.45 | $392.90 | $392.90 | 200,544 |
2024-02-09 | $387.27 | $391.01 | $384.42 | $386.65 | $386.65 | 216,079 |
2024-02-08 | $382.21 | $387.73 | $379.59 | $387.34 | $387.34 | 242,505 |
2024-02-07 | $375.24 | $383.87 | $369.93 | $380.85 | $380.85 | 350,659 |
2024-02-06 | $366.62 | $373.78 | $366.62 | $373.57 | $373.57 | 175,808 |
2024-02-05 | $368.87 | $369.71 | $362.36 | $366.68 | $366.68 | 316,862 |
2024-02-02 | $372.80 | $377.50 | $361.16 | $373.85 | $373.85 | 343,689 |
2024-02-01 | $373.17 | $377.21 | $367.30 | $377.08 | $377.08 | 330,756 |
2024-01-31 | $379.84 | $381.80 | $370.09 | $371.25 | $371.25 | 315,638 |
2024-01-30 | $382.85 | $384.10 | $379.41 | $379.65 | $379.65 | 238,043 |
2024-01-29 | $378.47 | $384.02 | $375.67 | $383.43 | $383.43 | 262,715 |
2024-01-26 | $378.74 | $380.37 | $373.65 | $377.39 | $377.39 | 300,234 |
2024-01-25 | $382.92 | $385.15 | $377.88 | $378.56 | $378.56 | 306,659 |
2024-01-24 | $394.19 | $395.80 | $376.93 | $380.90 | $380.90 | 278,354 |
2024-01-23 | $402.37 | $402.37 | $387.68 | $390.66 | $390.66 | 198,730 |
2024-01-22 | $389.99 | $400.50 | $388.03 | $399.79 | $399.79 | 254,014 |
2024-01-19 | $387.01 | $388.98 | $381.66 | $386.84 | $386.84 | 272,228 |
2024-01-18 | $379.64 | $387.30 | $379.28 | $387.00 | $387.00 | 235,435 |
2024-01-17 | $377.61 | $381.53 | $374.30 | $377.06 | $377.06 | 223,741 |
2024-01-16 | $377.90 | $382.97 | $374.71 | $381.61 | $381.61 | 287,629 |
2024-01-12 | $387.50 | $389.23 | $377.50 | $381.82 | $381.82 | 149,952 |
2024-01-11 | $387.22 | $389.82 | $379.44 | $384.88 | $384.88 | 266,813 |
2024-01-10 | $383.00 | $390.05 | $376.11 | $389.85 | $389.85 | 290,169 |
2024-01-09 | $377.06 | $383.14 | $377.06 | $381.53 | $381.53 | 129,380 |
2024-01-08 | $374.63 | $382.83 | $374.63 | $381.44 | $381.44 | 214,406 |
2024-01-05 | $371.60 | $379.74 | $371.60 | $377.73 | $377.73 | 266,065 |
2024-01-04 | $370.33 | $377.34 | $370.33 | $372.87 | $372.87 | 257,866 |
2024-01-03 | $382.87 | $383.02 | $373.34 | $373.78 | $373.78 | 309,467 |
2024-01-02 | $394.26 | $397.91 | $385.43 | $388.15 | $388.15 | 346,115 |
2023-12-29 | $401.28 | $403.98 | $398.05 | $398.71 | $398.71 | 201,470 |
2023-12-28 | $403.01 | $404.79 | $401.04 | $402.39 | $402.39 | 131,655 |
2023-12-27 | $402.36 | $405.01 | $399.48 | $403.74 | $403.74 | 193,411 |
2023-12-26 | $396.66 | $402.21 | $395.50 | $400.89 | $400.89 | 199,764 |
2023-12-22 | $395.83 | $397.76 | $393.10 | $396.11 | $396.11 | 177,982 |
2023-12-21 | $395.04 | $398.64 | $392.54 | $395.63 | $395.63 | 222,197 |
2023-12-20 | $391.41 | $400.00 | $389.28 | $390.63 | $390.63 | 362,755 |
2023-12-19 | $392.45 | $398.19 | $390.18 | $391.53 | $391.53 | 270,830 |
2023-12-18 | $392.67 | $393.05 | $386.28 | $389.81 | $389.81 | 378,897 |
2023-12-15 | $394.22 | $397.53 | $388.63 | $392.40 | $392.40 | 726,987 |
2023-12-14 | $371.40 | $398.92 | $371.40 | $396.30 | $396.30 | 1,130,449 |
2023-12-13 | $351.90 | $365.65 | $349.75 | $365.04 | $365.04 | 383,422 |
2023-12-12 | $355.87 | $361.00 | $349.99 | $351.79 | $351.79 | 355,409 |
2023-12-11 | $355.32 | $361.26 | $352.99 | $355.88 | $355.88 | 279,661 |
2023-12-08 | $360.25 | $361.87 | $353.51 | $354.12 | $354.12 | 331,417 |
2023-12-07 | $362.30 | $364.12 | $357.60 | $363.74 | $363.74 | 287,778 |
2023-12-06 | $356.81 | $366.08 | $356.55 | $362.51 | $362.51 | 351,874 |
2023-12-05 | $350.81 | $353.75 | $348.72 | $353.60 | $353.60 | 298,313 |
2023-12-04 | $356.84 | $362.48 | $351.31 | $353.64 | $353.64 | 317,895 |
2023-12-01 | $346.74 | $357.98 | $345.02 | $357.64 | $357.64 | 345,373 |
2023-11-30 | $346.49 | $348.83 | $338.92 | $347.32 | $347.32 | 593,656 |
2023-11-29 | $347.78 | $351.38 | $343.00 | $345.32 | $345.32 | 431,401 |
2023-11-28 | $350.89 | $354.10 | $348.89 | $350.31 | $350.31 | 205,459 |
2023-11-27 | $353.10 | $353.87 | $348.95 | $351.60 | $351.60 | 249,045 |
2023-11-24 | $354.31 | $356.14 | $353.18 | $354.75 | $354.75 | 62,567 |
2023-11-22 | $354.87 | $357.86 | $353.01 | $356.26 | $356.26 | 248,496 |
2023-11-21 | $347.64 | $353.44 | $343.90 | $352.40 | $352.40 | 249,973 |
2023-11-20 | $350.19 | $350.98 | $345.87 | $349.08 | $349.08 | 275,433 |
2023-11-17 | $353.07 | $354.07 | $347.75 | $350.22 | $350.22 | 240,403 |
2023-11-16 | $348.94 | $350.86 | $346.76 | $347.37 | $347.37 | 318,886 |
2023-11-15 | $351.31 | $360.60 | $350.26 | $350.59 | $350.59 | 466,811 |
2023-11-14 | $340.00 | $355.79 | $338.50 | $349.31 | $349.31 | 485,333 |
2023-11-13 | $327.95 | $330.42 | $324.62 | $328.34 | $328.34 | 198,017 |
2023-11-10 | $331.31 | $331.31 | $325.22 | $330.54 | $330.54 | 295,794 |
2023-11-09 | $338.28 | $338.28 | $328.15 | $329.03 | $329.03 | 273,750 |
2023-11-08 | $332.95 | $337.38 | $331.63 | $335.49 | $335.49 | 303,114 |
2023-11-07 | $329.43 | $336.19 | $326.47 | $334.24 | $334.24 | 238,442 |
2023-11-06 | $336.28 | $336.28 | $327.27 | $330.01 | $328.93 | 341,800 |
2023-11-03 | $331.11 | $338.29 | $329.12 | $336.66 | $336.66 | 440,314 |
2023-11-02 | $326.82 | $331.68 | $325.66 | $326.23 | $326.23 | 341,418 |
2023-11-01 | $315.77 | $319.55 | $311.83 | $319.28 | $319.28 | 422,863 |
2023-10-31 | $315.82 | $318.10 | $313.69 | $315.77 | $315.77 | 436,547 |
2023-10-30 | $313.09 | $319.33 | $310.48 | $316.64 | $316.64 | 298,456 |
2023-10-27 | $318.31 | $318.74 | $308.46 | $309.50 | $309.50 | 435,531 |
2023-10-26 | $321.24 | $321.24 | $312.39 | $315.84 | $315.84 | 482,195 |
2023-10-25 | $317.09 | $327.67 | $309.15 | $319.07 | $319.07 | 619,428 |
2023-10-24 | $323.11 | $331.30 | $321.76 | $321.81 | $321.81 | 373,054 |
2023-10-23 | $319.12 | $327.99 | $317.12 | $322.03 | $322.03 | 400,785 |
2023-10-20 | $325.00 | $325.49 | $319.02 | $322.17 | $322.17 | 560,483 |
2023-10-19 | $349.34 | $359.25 | $322.23 | $325.20 | $325.20 | 1,006,714 |
2023-10-18 | $348.96 | $354.80 | $336.65 | $336.74 | $336.74 | 645,287 |
2023-10-17 | $345.87 | $356.06 | $343.03 | $352.22 | $352.22 | 531,007 |
2023-10-16 | $347.25 | $351.73 | $345.81 | $348.86 | $348.86 | 333,552 |
2023-10-13 | $346.56 | $348.55 | $339.07 | $344.25 | $344.25 | 349,459 |
2023-10-12 | $352.32 | $352.32 | $343.07 | $346.13 | $346.13 | 328,744 |
2023-10-11 | $352.10 | $352.36 | $343.77 | $351.37 | $351.37 | 356,516 |
2023-10-10 | $342.05 | $354.09 | $342.05 | $350.55 | $350.55 | 417,651 |
2023-10-09 | $332.83 | $341.63 | $330.83 | $341.54 | $341.54 | 332,386 |
2023-10-06 | $329.02 | $341.20 | $329.02 | $336.12 | $336.12 | 443,527 |
2023-10-05 | $340.15 | $340.15 | $331.84 | $333.78 | $333.78 | 317,456 |
2023-10-04 | $340.54 | $341.37 | $333.89 | $338.55 | $338.55 | 331,290 |
2023-10-03 | $346.05 | $348.15 | $336.72 | $338.85 | $338.85 | 358,707 |
2023-10-02 | $354.57 | $358.06 | $347.97 | $349.00 | $349.00 | 316,381 |
2023-09-29 | $358.00 | $364.44 | $353.82 | $356.10 | $356.10 | 387,705 |
2023-09-28 | $343.26 | $356.68 | $343.26 | $353.00 | $353.00 | 418,928 |
2023-09-27 | $341.51 | $346.32 | $340.17 | $343.70 | $343.70 | 461,643 |
2023-09-26 | $343.50 | $344.74 | $338.15 | $338.28 | $338.28 | 356,988 |
2023-09-25 | $343.05 | $348.49 | $341.92 | $346.91 | $346.91 | 272,706 |
2023-09-22 | $347.62 | $351.04 | $343.04 | $343.70 | $343.70 | 306,367 |
2023-09-21 | $345.07 | $350.02 | $342.31 | $346.37 | $346.37 | 364,044 |
2023-09-20 | $349.14 | $354.50 | $347.52 | $347.62 | $347.62 | 265,041 |
2023-09-19 | $344.97 | $348.78 | $341.92 | $347.59 | $347.59 | 396,769 |
2023-09-18 | $348.96 | $356.89 | $346.31 | $346.58 | $346.58 | 408,608 |
2023-09-15 | $355.86 | $355.86 | $347.75 | $350.10 | $350.10 | 426,957 |
2023-09-14 | $350.06 | $354.35 | $347.40 | $353.74 | $353.74 | 206,836 |
2023-09-13 | $346.54 | $350.19 | $345.69 | $348.76 | $348.76 | 220,197 |
2023-09-12 | $346.13 | $351.56 | $344.85 | $348.19 | $348.19 | 250,773 |
2023-09-11 | $346.79 | $351.89 | $346.60 | $348.26 | $348.26 | 201,105 |
2023-09-08 | $348.32 | $348.32 | $343.35 | $344.26 | $344.26 | 223,271 |
2023-09-07 | $348.36 | $350.54 | $339.07 | $349.22 | $349.22 | 504,800 |
2023-09-06 | $356.55 | $359.36 | $349.08 | $350.00 | $350.00 | 401,257 |
2023-09-05 | $366.35 | $366.35 | $356.72 | $358.15 | $358.15 | 273,049 |
2023-09-01 | $369.89 | $372.42 | $365.10 | $368.18 | $368.18 | 279,396 |
2023-08-31 | $370.40 | $373.58 | $364.93 | $365.60 | $365.60 | 310,791 |
2023-08-30 | $367.87 | $370.94 | $365.95 | $369.79 | $369.79 | 208,970 |
2023-08-29 | $354.66 | $368.24 | $354.66 | $368.15 | $368.15 | 253,998 |
2023-08-28 | $356.98 | $357.00 | $349.89 | $354.30 | $354.30 | 274,089 |
2023-08-25 | $354.62 | $356.22 | $348.42 | $353.98 | $353.98 | 164,214 |
2023-08-24 | $355.59 | $357.41 | $351.40 | $352.32 | $352.32 | 192,401 |
2023-08-23 | $351.60 | $358.08 | $350.62 | $356.64 | $356.64 | 197,210 |
2023-08-22 | $350.17 | $354.13 | $348.45 | $351.60 | $351.60 | 209,153 |
2023-08-21 | $352.15 | $352.71 | $345.84 | $350.17 | $350.17 | 255,772 |
2023-08-18 | $347.72 | $351.03 | $344.03 | $349.49 | $349.49 | 620,196 |
2023-08-17 | $367.99 | $368.78 | $351.46 | $351.61 | $351.61 | 392,341 |
2023-08-16 | $368.09 | $372.51 | $366.33 | $367.26 | $367.26 | 233,849 |
2023-08-15 | $370.20 | $374.59 | $366.09 | $368.09 | $368.09 | 321,277 |
2023-08-14 | $371.74 | $374.34 | $370.00 | $372.67 | $372.67 | 323,689 |
2023-08-11 | $383.89 | $384.93 | $372.06 | $375.00 | $375.00 | 314,222 |
2023-08-10 | $388.76 | $391.18 | $382.94 | $385.14 | $385.14 | 332,456 |
2023-08-09 | $385.11 | $387.10 | $381.13 | $384.20 | $384.20 | 238,821 |
2023-08-08 | $382.67 | $386.35 | $377.86 | $386.27 | $385.17 | 315,125 |
2023-08-07 | $385.50 | $387.48 | $382.29 | $386.09 | $384.99 | 312,333 |
2023-08-04 | $381.80 | $384.35 | $376.42 | $381.49 | $380.40 | 301,909 |
2023-08-03 | $379.28 | $379.64 | $372.86 | $378.40 | $377.32 | 416,036 |
2023-08-02 | $380.96 | $386.15 | $377.69 | $379.91 | $378.83 | 387,973 |
2023-08-01 | $381.94 | $390.12 | $381.60 | $387.16 | $386.05 | 379,171 |
2023-07-31 | $384.02 | $387.98 | $381.93 | $384.74 | $383.64 | 336,000 |
2023-07-28 | $387.89 | $390.00 | $381.90 | $384.84 | $383.74 | 288,511 |
2023-07-27 | $392.51 | $393.18 | $379.43 | $381.90 | $380.81 | 430,811 |
2023-07-26 | $378.40 | $390.66 | $376.00 | $387.78 | $386.67 | 603,820 |
2023-07-25 | $369.23 | $379.79 | $367.10 | $378.45 | $377.37 | 623,842 |
2023-07-24 | $369.04 | $372.67 | $364.30 | $365.16 | $364.12 | 572,037 |
2023-07-21 | $365.16 | $374.06 | $363.53 | $369.75 | $368.69 | 876,680 |
2023-07-20 | $357.45 | $374.46 | $350.05 | $361.25 | $360.22 | 1,277,817 |
2023-07-19 | $357.03 | $366.49 | $355.05 | $365.97 | $364.93 | 761,974 |
2023-07-18 | $357.48 | $365.11 | $356.00 | $357.87 | $356.85 | 508,227 |
2023-07-17 | $360.87 | $363.23 | $354.95 | $360.02 | $358.99 | 755,192 |
2023-07-14 | $352.00 | $369.00 | $350.00 | $364.01 | $362.97 | 1,169,215 |
2023-07-13 | $388.37 | $391.26 | $381.28 | $382.66 | $381.57 | 351,696 |
2023-07-12 | $387.82 | $392.25 | $385.04 | $388.37 | $387.26 | 321,632 |
2023-07-11 | $379.03 | $384.73 | $378.02 | $381.88 | $381.88 | 412,654 |
2023-07-10 | $364.47 | $376.95 | $361.75 | $376.43 | $376.43 | 389,385 |
2023-07-07 | $365.44 | $369.58 | $364.65 | $365.72 | $365.72 | 303,090 |
2023-07-06 | $366.43 | $367.22 | $358.77 | $364.25 | $364.25 | 353,525 |
2023-07-05 | $370.37 | $372.63 | $365.00 | $371.23 | $371.23 | 349,745 |
2023-07-03 | $372.09 | $373.24 | $362.10 | $371.48 | $371.48 | 265,744 |
2023-06-30 | $375.33 | $379.68 | $369.47 | $374.64 | $374.64 | 606,141 |
2023-06-29 | $368.89 | $377.65 | $366.62 | $370.62 | $370.62 | 537,685 |
2023-06-28 | $365.54 | $371.33 | $360.96 | $370.12 | $370.12 | 425,345 |
2023-06-27 | $357.98 | $368.29 | $353.47 | $366.20 | $366.20 | 375,993 |
2023-06-26 | $350.25 | $356.79 | $349.01 | $354.13 | $354.13 | 292,565 |
2023-06-23 | $349.10 | $353.88 | $347.64 | $352.34 | $352.34 | 508,239 |
2023-06-22 | $355.97 | $356.42 | $349.63 | $350.28 | $350.28 | 228,267 |
2023-06-21 | $353.51 | $357.64 | $351.46 | $356.74 | $356.74 | 314,823 |
2023-06-20 | $354.93 | $357.00 | $350.46 | $353.51 | $353.51 | 385,681 |
2023-06-16 | $360.46 | $361.61 | $352.29 | $357.95 | $357.95 | 556,558 |
2023-06-15 | $347.92 | $359.81 | $346.51 | $357.51 | $357.51 | 754,410 |
2023-06-14 | $339.76 | $347.63 | $335.77 | $345.40 | $345.40 | 532,930 |
2023-06-13 | $334.61 | $338.47 | $333.20 | $336.91 | $336.91 | 336,464 |
2023-06-12 | $327.32 | $334.47 | $324.88 | $333.72 | $333.72 | 280,559 |
2023-06-09 | $323.20 | $327.64 | $322.80 | $326.42 | $326.42 | 366,636 |
2023-06-08 | $337.80 | $338.04 | $323.91 | $324.64 | $324.64 | 444,201 |
2023-06-07 | $338.47 | $344.95 | $335.37 | $338.74 | $338.74 | 409,502 |
2023-06-06 | $326.97 | $338.39 | $323.63 | $336.32 | $336.32 | 407,856 |
2023-06-05 | $324.99 | $327.83 | $320.21 | $327.39 | $327.39 | 463,153 |
2023-06-02 | $317.56 | $326.98 | $316.46 | $326.36 | $326.36 | 448,845 |
2023-06-01 | $317.25 | $317.25 | $307.77 | $313.02 | $313.02 | 648,167 |
2023-05-31 | $320.00 | $322.92 | $309.79 | $316.23 | $316.23 | 921,413 |
2023-05-30 | $331.21 | $332.37 | $319.69 | $322.77 | $322.77 | 400,750 |
2023-05-26 | $326.50 | $333.25 | $325.49 | $328.01 | $328.01 | 344,892 |
2023-05-25 | $334.02 | $337.11 | $326.23 | $327.08 | $327.08 | 290,739 |
2023-05-24 | $338.46 | $339.00 | $327.55 | $333.85 | $333.85 | 265,143 |
2023-05-23 | $341.81 | $344.93 | $336.09 | $338.08 | $338.08 | 308,208 |
2023-05-22 | $345.37 | $346.17 | $341.70 | $342.70 | $342.70 | 325,247 |
2023-05-19 | $353.22 | $353.22 | $344.92 | $345.05 | $345.05 | 316,974 |
2023-05-18 | $343.33 | $353.73 | $340.16 | $353.22 | $353.22 | 322,608 |
2023-05-17 | $342.93 | $343.68 | $337.19 | $343.29 | $343.29 | 238,865 |
2023-05-16 | $336.57 | $342.67 | $333.93 | $340.53 | $340.53 | 368,211 |
2023-05-15 | $338.70 | $342.38 | $335.72 | $342.16 | $341.06 | 259,962 |
2023-05-12 | $348.13 | $349.95 | $336.13 | $338.65 | $337.56 | 409,468 |
2023-05-11 | $351.40 | $351.40 | $344.73 | $348.04 | $346.92 | 255,177 |
2023-05-10 | $356.45 | $357.15 | $348.02 | $351.22 | $350.09 | 250,790 |
2023-05-09 | $349.22 | $353.10 | $347.74 | $350.98 | $350.98 | 227,906 |
2023-05-08 | $354.05 | $355.16 | $348.59 | $353.18 | $353.18 | 206,968 |
2023-05-05 | $351.49 | $355.83 | $348.59 | $353.96 | $353.96 | 284,343 |
2023-05-04 | $352.26 | $355.43 | $342.65 | $344.87 | $344.87 | 281,087 |
2023-05-03 | $348.05 | $358.81 | $347.42 | $351.72 | $351.72 | 392,989 |
2023-05-02 | $346.63 | $347.78 | $339.20 | $346.89 | $346.89 | 341,707 |
2023-05-01 | $350.66 | $352.53 | $344.21 | $346.78 | $346.78 | 311,361 |
2023-04-28 | $341.41 | $352.58 | $339.55 | $351.32 | $351.32 | 400,340 |
2023-04-27 | $335.88 | $342.48 | $332.71 | $342.09 | $342.09 | 389,633 |
2023-04-26 | $336.14 | $336.14 | $331.04 | $332.25 | $332.25 | 353,735 |
2023-04-25 | $348.02 | $349.77 | $336.20 | $336.92 | $336.92 | 413,335 |
2023-04-24 | $341.27 | $350.43 | $341.27 | $350.23 | $350.23 | 507,926 |
2023-04-21 | $340.56 | $344.17 | $336.53 | $343.24 | $343.24 | 791,206 |
2023-04-20 | $318.00 | $341.95 | $317.50 | $332.39 | $332.39 | 1,294,200 |
2023-04-19 | $335.11 | $338.95 | $332.30 | $338.67 | $338.67 | 490,637 |
2023-04-18 | $340.03 | $344.67 | $338.50 | $338.94 | $338.94 | 505,755 |
2023-04-17 | $329.77 | $337.52 | $329.33 | $337.43 | $337.43 | 418,213 |
2023-04-14 | $339.13 | $340.79 | $327.52 | $330.25 | $330.25 | 625,432 |
2023-04-13 | $335.61 | $341.85 | $329.42 | $340.34 | $340.34 | 412,386 |
2023-04-12 | $349.18 | $353.92 | $332.80 | $333.90 | $333.90 | 519,856 |
2023-04-11 | $335.84 | $347.32 | $335.84 | $345.82 | $345.82 | 481,124 |
2023-04-10 | $323.88 | $335.23 | $323.03 | $335.17 | $335.17 | 334,960 |
2023-04-06 | $322.93 | $327.70 | $320.41 | $326.26 | $326.26 | 443,095 |
2023-04-05 | $325.00 | $325.00 | $318.46 | $321.82 | $321.82 | 418,145 |
2023-04-04 | $341.33 | $341.60 | $327.16 | $327.48 | $327.48 | 315,871 |
2023-04-03 | $340.42 | $344.76 | $335.75 | $339.25 | $339.25 | 400,706 |
2023-03-31 | $338.50 | $344.48 | $335.86 | $342.44 | $342.44 | 485,949 |
2023-03-30 | $342.17 | $342.66 | $333.72 | $335.12 | $335.12 | 248,107 |
2023-03-29 | $332.71 | $337.50 | $331.43 | $337.38 | $337.38 | 272,264 |
2023-03-28 | $327.16 | $330.88 | $326.38 | $327.45 | $327.45 | 224,059 |
2023-03-27 | $326.85 | $330.84 | $326.16 | $328.06 | $328.06 | 425,257 |
2023-03-24 | $324.18 | $325.69 | $315.15 | $325.23 | $325.23 | 499,350 |
2023-03-23 | $335.24 | $338.79 | $323.08 | $325.27 | $325.27 | 449,633 |
2023-03-22 | $346.51 | $346.51 | $334.23 | $334.41 | $334.41 | 275,731 |
2023-03-21 | $346.11 | $349.26 | $343.31 | $346.72 | $346.72 | 279,820 |
2023-03-20 | $342.40 | $346.68 | $340.52 | $342.95 | $342.95 | 320,464 |
2023-03-17 | $349.26 | $351.02 | $341.32 | $341.83 | $341.83 | 445,900 |
2023-03-16 | $344.04 | $353.70 | $344.04 | $349.51 | $349.51 | 356,071 |
2023-03-15 | $345.39 | $349.57 | $341.23 | $345.99 | $345.99 | 300,726 |
2023-03-14 | $349.81 | $355.43 | $345.94 | $350.64 | $350.64 | 306,461 |
2023-03-13 | $344.61 | $352.12 | $342.33 | $346.27 | $345.29 | 377,184 |
2023-03-10 | $351.99 | $353.35 | $342.48 | $348.41 | $348.41 | 390,142 |
2023-03-09 | $355.75 | $359.74 | $346.76 | $349.04 | $349.04 | 261,776 |
2023-03-08 | $354.72 | $356.57 | $351.20 | $356.57 | $356.57 | 208,074 |
2023-03-07 | $357.52 | $359.58 | $353.84 | $354.90 | $354.90 | 220,620 |
2023-03-06 | $363.92 | $366.10 | $355.82 | $357.22 | $357.22 | 274,905 |
2023-03-03 | $355.50 | $362.00 | $354.66 | $361.55 | $361.55 | 357,418 |
2023-03-02 | $345.53 | $354.63 | $344.14 | $352.80 | $352.80 | 282,835 |
2023-03-01 | $354.00 | $357.43 | $346.91 | $348.55 | $348.55 | 274,822 |
2023-02-28 | $357.47 | $362.25 | $354.67 | $356.86 | $356.86 | 343,453 |
2023-02-27 | $361.09 | $364.92 | $354.08 | $356.09 | $356.09 | 301,575 |
2023-02-24 | $353.98 | $357.76 | $353.77 | $356.31 | $356.31 | 310,356 |
2023-02-23 | $359.24 | $362.00 | $353.24 | $360.57 | $360.57 | 314,980 |
2023-02-22 | $358.05 | $362.30 | $354.68 | $357.69 | $357.69 | 405,656 |
2023-02-21 | $370.00 | $370.00 | $355.45 | $357.55 | $357.55 | 616,690 |
2023-02-17 | $388.45 | $389.90 | $369.47 | $376.58 | $376.58 | 626,272 |
2023-02-16 | $376.87 | $393.14 | $372.83 | $389.70 | $389.70 | 1,152,086 |
2023-02-15 | $370.01 | $385.93 | $370.01 | $384.57 | $384.57 | 645,850 |
2023-02-14 | $374.19 | $378.40 | $368.67 | $375.33 | $375.33 | 360,175 |
2023-02-13 | $372.36 | $376.10 | $368.83 | $374.85 | $374.85 | 561,574 |
2023-02-10 | $372.00 | $372.58 | $365.99 | $369.24 | $369.24 | 597,948 |
2023-02-09 | $388.28 | $388.61 | $374.60 | $376.95 | $376.95 | 600,039 |
2023-02-08 | $388.58 | $390.51 | $383.27 | $385.13 | $385.13 | 429,338 |
2023-02-07 | $387.17 | $393.28 | $382.05 | $391.83 | $391.83 | 431,060 |
2023-02-06 | $390.83 | $392.49 | $384.33 | $392.04 | $392.04 | 590,880 |
2023-02-03 | $413.10 | $413.61 | $400.48 | $403.57 | $403.57 | 780,660 |
2023-02-02 | $404.74 | $423.97 | $404.74 | $422.17 | $422.17 | 688,498 |
2023-02-01 | $384.95 | $400.59 | $383.78 | $398.14 | $398.14 | 435,288 |
2023-01-31 | $375.29 | $385.90 | $375.24 | $385.61 | $385.61 | 367,413 |
2023-01-30 | $375.00 | $378.79 | $370.73 | $376.48 | $376.48 | 638,282 |
2023-01-27 | $363.95 | $380.21 | $361.65 | $379.39 | $379.39 | 468,966 |
2023-01-26 | $367.24 | $369.77 | $359.83 | $364.41 | $364.41 | 209,749 |
2023-01-25 | $360.00 | $364.84 | $357.00 | $363.50 | $363.50 | 322,965 |
2023-01-24 | $357.34 | $367.36 | $355.87 | $364.26 | $364.26 | 439,566 |
2023-01-23 | $353.00 | $359.45 | $349.88 | $359.28 | $359.28 | 270,928 |
2023-01-20 | $346.56 | $353.15 | $343.93 | $352.74 | $352.74 | 335,700 |
2023-01-19 | $355.48 | $357.89 | $343.48 | $344.78 | $344.78 | 566,671 |
2023-01-18 | $358.52 | $367.50 | $357.54 | $359.65 | $359.65 | 923,184 |
2023-01-17 | $347.11 | $355.56 | $346.90 | $353.97 | $353.97 | 451,313 |
2023-01-13 | $342.29 | $351.80 | $341.31 | $349.09 | $349.09 | 308,463 |
2023-01-12 | $346.85 | $347.82 | $341.08 | $346.79 | $346.79 | 479,372 |
2023-01-11 | $333.99 | $343.85 | $332.04 | $342.81 | $342.81 | 602,358 |
2023-01-10 | $318.02 | $325.50 | $316.06 | $325.06 | $325.06 | 346,787 |
2023-01-09 | $315.41 | $328.58 | $315.31 | $317.81 | $317.81 | 486,882 |
2023-01-06 | $304.23 | $315.58 | $299.35 | $315.31 | $315.31 | 514,311 |
2023-01-05 | $301.73 | $305.03 | $296.89 | $303.00 | $303.00 | 332,891 |
2023-01-04 | $306.39 | $306.39 | $299.94 | $304.43 | $304.43 | 363,210 |
2023-01-03 | $305.25 | $309.83 | $297.26 | $300.83 | $300.83 | 368,062 |
2022-12-30 | $303.05 | $304.69 | $298.42 | $302.33 | $302.33 | 250,027 |
2022-12-29 | $300.37 | $308.54 | $300.29 | $306.92 | $306.92 | 268,913 |
2022-12-28 | $306.37 | $308.66 | $295.95 | $296.48 | $296.48 | 196,962 |
2022-12-27 | $305.81 | $307.61 | $301.55 | $306.01 | $306.01 | 206,468 |
2022-12-23 | $304.62 | $306.85 | $302.77 | $305.60 | $305.60 | 207,597 |
2022-12-22 | $306.60 | $306.80 | $296.04 | $305.08 | $305.08 | 331,786 |
2022-12-21 | $306.33 | $311.68 | $306.00 | $311.68 | $311.68 | 358,351 |
2022-12-20 | $306.18 | $306.35 | $300.01 | $303.77 | $303.77 | 327,978 |
2022-12-19 | $314.60 | $315.72 | $307.85 | $308.14 | $308.14 | 380,449 |
2022-12-16 | $315.09 | $316.36 | $309.18 | $313.02 | $313.02 | 957,135 |
2022-12-15 | $324.82 | $329.68 | $310.76 | $320.04 | $320.04 | 590,081 |
2022-12-14 | $333.45 | $342.42 | $332.43 | $334.81 | $334.81 | 608,743 |
2022-12-13 | $347.61 | $349.97 | $332.80 | $335.47 | $335.47 | 405,772 |
2022-12-12 | $330.65 | $334.35 | $329.49 | $331.12 | $331.12 | 542,112 |
2022-12-09 | $325.05 | $332.60 | $325.05 | $331.01 | $331.01 | 526,711 |
2022-12-08 | $322.58 | $330.15 | $319.52 | $329.23 | $329.23 | 605,348 |
2022-12-07 | $317.19 | $326.29 | $315.88 | $321.08 | $321.08 | 258,271 |
2022-12-06 | $321.37 | $322.07 | $312.89 | $317.99 | $317.99 | 358,459 |
2022-12-05 | $323.85 | $325.00 | $316.04 | $320.11 | $320.11 | 444,891 |
2022-12-02 | $333.33 | $333.33 | $325.20 | $330.43 | $330.43 | 470,383 |
2022-12-01 | $334.56 | $338.69 | $329.39 | $338.13 | $338.13 | 427,210 |
2022-11-30 | $318.00 | $330.85 | $314.25 | $329.41 | $329.41 | 830,111 |
2022-11-29 | $314.88 | $321.16 | $313.96 | $320.75 | $320.75 | 314,076 |
2022-11-28 | $326.13 | $329.02 | $314.92 | $315.23 | $315.23 | 326,862 |
2022-11-25 | $332.97 | $334.60 | $327.84 | $328.82 | $328.82 | 229,138 |
2022-11-23 | $327.16 | $335.11 | $325.27 | $332.39 | $332.39 | 403,919 |
2022-11-22 | $323.20 | $326.96 | $320.52 | $326.43 | $326.43 | 269,385 |
2022-11-21 | $320.56 | $323.43 | $317.82 | $320.24 | $320.24 | 289,004 |
2022-11-18 | $323.24 | $324.76 | $314.90 | $321.98 | $321.98 | 484,170 |
2022-11-17 | $329.30 | $329.32 | $310.01 | $319.60 | $319.60 | 663,593 |
2022-11-16 | $339.64 | $345.00 | $332.07 | $337.45 | $337.45 | 422,419 |
2022-11-15 | $350.93 | $352.77 | $343.38 | $346.25 | $346.25 | 470,771 |
2022-11-14 | $350.00 | $352.42 | $339.58 | $340.89 | $340.89 | 604,695 |
2022-11-11 | $339.31 | $360.34 | $338.23 | $351.36 | $351.36 | 769,302 |
2022-11-10 | $316.00 | $343.24 | $315.89 | $339.31 | $339.31 | 1,016,760 |
2022-11-09 | $303.54 | $305.81 | $299.11 | $300.40 | $300.40 | 385,406 |
2022-11-08 | $306.00 | $312.23 | $302.15 | $307.79 | $306.77 | 658,797 |
2022-11-07 | $294.64 | $304.25 | $292.07 | $304.16 | $303.15 | 410,704 |
2022-11-04 | $295.48 | $295.48 | $283.81 | $292.62 | $292.62 | 507,685 |
2022-11-03 | $291.90 | $294.39 | $288.19 | $291.60 | $291.60 | 363,774 |
2022-11-02 | $305.17 | $311.85 | $294.51 | $295.30 | $295.30 | 513,525 |
2022-11-01 | $307.44 | $310.30 | $302.74 | $305.73 | $305.73 | 349,170 |
2022-10-31 | $316.50 | $318.09 | $304.01 | $304.23 | $304.23 | 389,244 |
2022-10-28 | $302.97 | $319.24 | $301.91 | $318.77 | $318.77 | 448,810 |
2022-10-27 | $307.18 | $309.28 | $302.02 | $304.23 | $304.23 | 428,132 |
2022-10-26 | $298.39 | $314.55 | $296.79 | $305.88 | $305.88 | 927,013 |
2022-10-25 | $293.27 | $302.04 | $293.27 | $298.54 | $298.54 | 850,556 |
2022-10-24 | $287.84 | $294.30 | $284.45 | $292.83 | $292.83 | 667,814 |
2022-10-21 | $285.17 | $286.74 | $278.10 | $284.83 | $284.83 | 826,708 |
2022-10-20 | $303.66 | $307.76 | $279.28 | $283.92 | $283.92 | 1,643,237 |
2022-10-19 | $311.59 | $312.89 | $293.35 | $298.12 | $298.12 | 874,413 |
2022-10-18 | $323.38 | $327.95 | $315.84 | $318.90 | $318.90 | 585,543 |
2022-10-17 | $311.94 | $322.16 | $311.83 | $318.47 | $318.47 | 392,034 |
2022-10-14 | $325.15 | $328.46 | $305.86 | $307.03 | $307.03 | 371,247 |
2022-10-13 | $306.99 | $324.41 | $300.00 | $321.71 | $321.71 | 474,582 |
2022-10-12 | $319.82 | $322.98 | $316.87 | $317.12 | $317.12 | 367,392 |
2022-10-11 | $322.80 | $326.97 | $316.80 | $319.42 | $319.42 | 379,762 |
2022-10-10 | $324.09 | $324.40 | $319.82 | $322.75 | $322.75 | 230,818 |
2022-10-07 | $323.05 | $324.07 | $315.38 | $321.60 | $321.60 | 254,371 |
2022-10-06 | $332.26 | $334.08 | $327.20 | $328.87 | $328.87 | 209,589 |
2022-10-05 | $325.48 | $333.36 | $323.83 | $330.86 | $330.86 | 253,787 |
2022-10-04 | $336.05 | $341.20 | $331.61 | $332.81 | $332.81 | 400,425 |
2022-10-03 | $320.52 | $331.28 | $317.68 | $327.75 | $327.75 | 725,826 |
2022-09-30 | $316.68 | $326.74 | $313.40 | $318.21 | $318.21 | 527,842 |
2022-09-29 | $323.32 | $323.32 | $313.49 | $315.78 | $315.78 | 481,874 |
2022-09-28 | $320.74 | $332.67 | $314.36 | $329.14 | $329.14 | 792,906 |
2022-09-27 | $315.12 | $319.38 | $309.57 | $317.67 | $317.67 | 735,751 |
2022-09-26 | $312.88 | $318.54 | $310.50 | $311.93 | $311.93 | 588,502 |
2022-09-23 | $312.67 | $318.99 | $308.74 | $312.52 | $312.52 | 671,073 |
2022-09-22 | $321.64 | $323.33 | $313.51 | $314.95 | $314.95 | 405,842 |
2022-09-21 | $329.65 | $335.81 | $324.30 | $324.35 | $324.35 | 342,814 |
2022-09-20 | $334.47 | $335.80 | $324.74 | $326.97 | $326.97 | 351,464 |
2022-09-19 | $330.75 | $338.48 | $330.24 | $338.47 | $338.47 | 364,447 |
2022-09-16 | $325.94 | $333.98 | $322.88 | $331.63 | $331.63 | 661,846 |
2022-09-15 | $328.59 | $336.84 | $325.46 | $328.43 | $328.43 | 453,237 |
2022-09-14 | $346.23 | $348.80 | $326.84 | $330.19 | $330.19 | 524,788 |
2022-09-13 | $347.06 | $347.50 | $334.77 | $335.19 | $335.19 | 460,936 |
2022-09-12 | $363.40 | $364.27 | $355.90 | $357.39 | $357.39 | 454,554 |
2022-09-09 | $355.65 | $361.63 | $354.70 | $355.96 | $355.96 | 301,339 |
2022-09-08 | $341.55 | $353.55 | $341.44 | $353.21 | $353.21 | 264,203 |
2022-09-07 | $336.48 | $345.90 | $336.48 | $345.54 | $345.54 | 227,571 |
2022-09-06 | $340.19 | $343.49 | $327.08 | $335.47 | $335.47 | 449,515 |
2022-09-02 | $342.32 | $346.95 | $336.97 | $339.90 | $339.90 | 306,986 |
2022-09-01 | $336.29 | $337.37 | $330.32 | $336.87 | $336.87 | 469,042 |
2022-08-31 | $345.29 | $345.97 | $337.40 | $339.19 | $339.19 | 336,135 |
2022-08-30 | $346.02 | $348.56 | $340.26 | $343.19 | $343.19 | 276,293 |
2022-08-29 | $349.00 | $352.10 | $344.19 | $344.21 | $344.21 | 301,493 |
2022-08-26 | $370.67 | $371.88 | $352.12 | $352.75 | $352.75 | 242,130 |
2022-08-25 | $364.17 | $370.16 | $362.73 | $370.16 | $370.16 | 262,768 |
2022-08-24 | $360.95 | $366.27 | $357.62 | $363.78 | $363.78 | 327,654 |
2022-08-23 | $373.36 | $377.01 | $360.38 | $360.63 | $360.63 | 312,735 |
2022-08-22 | $376.20 | $379.24 | $373.19 | $374.56 | $374.56 | 231,513 |
2022-08-19 | $386.45 | $388.57 | $376.19 | $380.39 | $380.39 | 279,069 |
2022-08-18 | $386.94 | $392.70 | $385.44 | $391.43 | $391.43 | 227,680 |
2022-08-17 | $387.42 | $391.67 | $383.75 | $386.63 | $386.63 | 239,576 |
2022-08-16 | $387.44 | $395.43 | $385.01 | $392.67 | $392.67 | 251,838 |
2022-08-15 | $391.35 | $395.75 | $388.28 | $388.84 | $388.84 | 338,935 |
2022-08-12 | $376.06 | $390.11 | $374.25 | $388.79 | $388.79 | 328,053 |
2022-08-11 | $385.00 | $387.49 | $374.90 | $375.31 | $375.31 | 540,233 |
2022-08-10 | $380.66 | $385.78 | $377.24 | $382.48 | $382.48 | 581,679 |
2022-08-09 | $379.56 | $384.96 | $366.11 | $369.89 | $368.93 | 325,454 |
2022-08-08 | $374.97 | $387.73 | $374.97 | $381.67 | $380.67 | 343,715 |
2022-08-05 | $365.93 | $373.73 | $363.01 | $373.64 | $372.67 | 336,382 |
2022-08-04 | $363.53 | $373.08 | $362.47 | $370.72 | $369.75 | 300,569 |
2022-08-03 | $363.51 | $365.09 | $358.43 | $363.11 | $362.16 | 302,510 |
2022-08-02 | $363.13 | $370.48 | $359.20 | $359.93 | $358.99 | 300,604 |
2022-08-01 | $358.21 | $364.97 | $355.12 | $363.32 | $362.37 | 361,338 |
2022-07-29 | $360.24 | $361.68 | $353.82 | $357.70 | $356.77 | 506,886 |
2022-07-28 | $354.53 | $360.87 | $342.94 | $359.89 | $358.95 | 574,957 |
2022-07-27 | $347.90 | $355.54 | $342.28 | $355.11 | $354.18 | 480,380 |
2022-07-26 | $347.30 | $350.84 | $341.30 | $343.15 | $342.26 | 424,052 |
2022-07-25 | $361.54 | $363.92 | $350.68 | $355.00 | $354.07 | 428,957 |
2022-07-22 | $355.01 | $376.87 | $353.26 | $363.11 | $362.16 | 1,041,492 |
2022-07-21 | $371.04 | $375.00 | $351.06 | $356.57 | $355.64 | 1,220,955 |
2022-07-20 | $390.85 | $398.46 | $387.91 | $396.75 | $395.72 | 506,240 |
2022-07-19 | $378.34 | $387.88 | $374.16 | $386.49 | $385.48 | 322,157 |
2022-07-18 | $374.85 | $379.88 | $371.66 | $372.71 | $371.74 | 262,885 |
2022-07-15 | $375.00 | $376.20 | $370.29 | $373.85 | $372.88 | 289,074 |
2022-07-14 | $359.21 | $369.54 | $356.73 | $369.01 | $368.05 | 396,759 |
2022-07-13 | $367.28 | $371.70 | $364.08 | $367.92 | $366.96 | 439,506 |
2022-07-12 | $372.36 | $382.81 | $370.00 | $373.74 | $372.77 | 415,022 |
2022-07-11 | $378.38 | $380.34 | $370.07 | $371.08 | $370.11 | 304,478 |
2022-07-08 | $386.22 | $387.14 | $374.58 | $378.21 | $377.22 | 274,531 |
2022-07-07 | $371.02 | $388.44 | $369.99 | $387.63 | $386.62 | 461,871 |
2022-07-06 | $366.79 | $377.63 | $365.83 | $372.73 | $371.76 | 473,010 |
2022-07-05 | $348.54 | $365.55 | $343.40 | $363.44 | $362.49 | 485,479 |
2022-07-01 | $351.76 | $358.50 | $347.03 | $351.92 | $351.00 | 450,180 |
2022-06-30 | $345.42 | $354.47 | $341.54 | $351.23 | $350.31 | 456,098 |
2022-06-29 | $353.49 | $353.88 | $344.10 | $349.98 | $349.07 | 424,043 |
2022-06-28 | $355.26 | $359.40 | $350.56 | $353.08 | $352.16 | 587,154 |
2022-06-27 | $357.61 | $359.88 | $353.26 | $356.42 | $355.49 | 300,070 |
2022-06-24 | $355.34 | $365.02 | $354.45 | $356.94 | $356.01 | 583,887 |
2022-06-23 | $336.48 | $353.56 | $335.79 | $353.03 | $352.11 | 385,319 |
2022-06-22 | $330.06 | $337.22 | $324.14 | $335.78 | $334.90 | 419,713 |
2022-06-21 | $336.00 | $340.39 | $331.69 | $332.76 | $331.89 | 342,312 |
2022-06-17 | $334.05 | $339.56 | $331.32 | $332.93 | $332.06 | 538,003 |
2022-06-16 | $345.86 | $345.86 | $329.65 | $332.18 | $331.31 | 490,657 |
2022-06-15 | $351.19 | $361.68 | $346.08 | $353.82 | $352.90 | 524,925 |
2022-06-14 | $367.48 | $368.70 | $337.29 | $349.44 | $348.53 | 931,123 |
2022-06-13 | $373.74 | $380.77 | $366.68 | $368.87 | $367.91 | 584,303 |
2022-06-10 | $407.53 | $409.31 | $383.06 | $385.03 | $384.03 | 519,128 |
2022-06-09 | $401.47 | $421.91 | $401.47 | $416.39 | $415.30 | 477,655 |
2022-06-08 | $408.95 | $412.27 | $405.34 | $406.87 | $405.81 | 197,073 |
2022-06-07 | $408.73 | $412.15 | $402.01 | $410.80 | $409.73 | 350,658 |
2022-06-06 | $410.00 | $413.34 | $404.40 | $411.61 | $410.54 | 318,659 |
2022-06-03 | $407.86 | $414.99 | $405.36 | $407.27 | $406.21 | 331,339 |
2022-06-02 | $393.63 | $415.01 | $393.63 | $414.51 | $413.43 | 224,988 |
2022-06-01 | $399.96 | $403.24 | $387.65 | $393.04 | $392.02 | 339,488 |
2022-05-31 | $406.64 | $406.64 | $395.38 | $398.62 | $397.58 | 770,533 |
2022-05-27 | $402.46 | $409.07 | $397.59 | $406.00 | $404.94 | 534,037 |
2022-05-26 | $398.77 | $403.48 | $394.43 | $400.86 | $399.81 | 702,783 |
2022-05-25 | $386.42 | $397.81 | $379.09 | $393.49 | $392.46 | 562,995 |
2022-05-24 | $403.37 | $404.95 | $382.52 | $389.20 | $388.19 | 440,488 |
2022-05-23 | $404.76 | $409.52 | $399.93 | $404.76 | $403.70 | 592,337 |
2022-05-20 | $396.32 | $408.17 | $394.86 | $405.58 | $404.52 | 826,847 |
2022-05-19 | $382.93 | $403.51 | $382.29 | $393.46 | $392.43 | 461,304 |
2022-05-18 | $398.70 | $399.95 | $385.04 | $387.31 | $386.30 | 397,448 |
2022-05-17 | $405.25 | $409.79 | $394.47 | $405.21 | $404.15 | 315,652 |
2022-05-16 | $408.57 | $408.57 | $396.63 | $401.18 | $400.13 | 300,619 |
2022-05-13 | $405.49 | $413.18 | $405.37 | $411.16 | $410.09 | 338,844 |
2022-05-12 | $377.52 | $403.93 | $377.52 | $403.75 | $401.72 | 500,492 |
2022-05-11 | $393.44 | $400.09 | $380.10 | $381.41 | $379.49 | 498,616 |
2022-05-10 | $406.99 | $411.32 | $382.50 | $395.94 | $393.95 | 539,230 |
2022-05-09 | $390.00 | $402.25 | $387.47 | $399.84 | $397.83 | 426,848 |
2022-05-06 | $394.62 | $400.69 | $380.39 | $394.30 | $392.32 | 447,496 |
2022-05-05 | $412.60 | $414.31 | $394.92 | $400.56 | $398.55 | 508,456 |
2022-05-04 | $405.00 | $418.31 | $392.62 | $416.92 | $414.82 | 386,411 |
2022-05-03 | $413.82 | $416.32 | $401.96 | $406.16 | $404.12 | 477,660 |
2022-05-02 | $406.47 | $414.03 | $399.37 | $412.08 | $410.01 | 445,007 |
2022-04-29 | $413.35 | $421.50 | $404.29 | $405.22 | $403.18 | 318,224 |
2022-04-28 | $409.11 | $420.00 | $401.70 | $417.66 | $415.56 | 391,145 |
2022-04-27 | $415.89 | $427.29 | $404.91 | $404.95 | $402.91 | 419,835 |
2022-04-26 | $426.12 | $428.81 | $415.15 | $415.48 | $413.39 | 362,911 |
2022-04-25 | $415.50 | $429.53 | $405.98 | $427.64 | $425.49 | 529,441 |
2022-04-22 | $422.70 | $428.86 | $415.70 | $415.74 | $413.65 | 504,947 |
2022-04-21 | $452.50 | $473.98 | $426.44 | $427.19 | $425.04 | 966,123 |
2022-04-20 | $435.51 | $437.72 | $431.62 | $431.82 | $429.65 | 464,182 |
2022-04-19 | $415.64 | $430.91 | $413.98 | $429.79 | $427.63 | 273,053 |
2022-04-18 | $411.19 | $416.56 | $404.55 | $410.49 | $408.43 | 282,815 |
2022-04-14 | $425.19 | $431.18 | $413.74 | $414.06 | $411.98 | 224,312 |
2022-04-13 | $410.97 | $422.62 | $409.43 | $421.44 | $419.32 | 300,214 |
2022-04-12 | $419.59 | $428.79 | $410.35 | $410.97 | $408.90 | 216,280 |
2022-04-11 | $419.49 | $419.49 | $408.54 | $415.04 | $412.95 | 549,652 |
2022-04-08 | $425.05 | $429.96 | $420.51 | $422.09 | $419.97 | 305,410 |
2022-04-07 | $416.38 | $431.44 | $414.64 | $425.68 | $423.54 | 374,956 |
2022-04-06 | $426.45 | $429.14 | $406.29 | $419.91 | $417.80 | 552,386 |
2022-04-05 | $431.69 | $443.66 | $429.07 | $433.54 | $431.36 | 394,656 |
2022-04-04 | $426.17 | $435.39 | $422.05 | $430.74 | $428.57 | 366,659 |
2022-04-01 | $425.93 | $430.03 | $422.01 | $425.03 | $422.89 | 418,381 |
2022-03-31 | $452.31 | $458.23 | $420.60 | $422.85 | $420.72 | 673,020 |
2022-03-30 | $453.77 | $454.29 | $443.65 | $449.44 | $447.18 | 273,620 |
2022-03-29 | $449.49 | $466.42 | $445.81 | $454.49 | $452.21 | 341,644 |
2022-03-28 | $433.40 | $440.65 | $426.23 | $440.25 | $438.04 | 375,386 |
2022-03-25 | $451.26 | $453.11 | $428.06 | $431.24 | $429.07 | 424,289 |
2022-03-24 | $461.00 | $461.88 | $445.67 | $450.52 | $448.25 | 326,744 |
2022-03-23 | $472.43 | $475.00 | $456.71 | $460.13 | $457.82 | 307,315 |
2022-03-22 | $476.60 | $482.19 | $471.35 | $476.88 | $474.48 | 284,470 |
2022-03-21 | $485.33 | $488.47 | $470.84 | $475.82 | $473.43 | 228,094 |
2022-03-18 | $471.73 | $488.75 | $467.85 | $487.41 | $484.96 | 470,572 |
2022-03-17 | $468.00 | $475.42 | $464.04 | $475.15 | $472.76 | 216,208 |
2022-03-16 | $456.32 | $469.28 | $455.21 | $467.71 | $465.36 | 348,353 |
2022-03-15 | $445.66 | $454.64 | $440.27 | $452.81 | $450.53 | 185,034 |
2022-03-14 | $444.04 | $447.85 | $436.59 | $441.08 | $438.86 | 230,969 |
2022-03-11 | $457.87 | $457.87 | $441.60 | $442.10 | $439.88 | 220,512 |
2022-03-10 | $449.90 | $455.98 | $442.58 | $452.08 | $449.81 | 212,836 |
2022-03-09 | $445.74 | $462.92 | $441.49 | $456.74 | $454.44 | 360,702 |
2022-03-08 | $451.49 | $462.29 | $436.16 | $437.00 | $434.04 | 377,151 |
2022-03-07 | $465.96 | $465.96 | $450.01 | $451.55 | $448.49 | 393,773 |
2022-03-04 | $469.00 | $469.45 | $451.55 | $465.81 | $462.66 | 387,205 |
2022-03-03 | $477.61 | $483.43 | $465.14 | $469.45 | $466.27 | 387,570 |
2022-03-02 | $463.25 | $480.93 | $462.92 | $475.48 | $472.26 | 447,593 |
2022-03-01 | $456.64 | $465.54 | $456.64 | $462.51 | $459.38 | 447,192 |
2022-02-28 | $441.20 | $460.35 | $441.20 | $458.58 | $455.48 | 611,054 |
2022-02-25 | $436.07 | $452.31 | $433.11 | $449.39 | $446.35 | 443,392 |
2022-02-24 | $401.99 | $436.66 | $401.51 | $436.07 | $433.12 | 498,701 |
2022-02-23 | $430.92 | $433.44 | $413.57 | $415.42 | $412.61 | 442,659 |
2022-02-22 | $452.50 | $456.94 | $427.39 | $430.12 | $427.21 | 562,945 |
2022-02-18 | $447.82 | $469.79 | $446.98 | $454.83 | $451.75 | 678,410 |
2022-02-17 | $465.00 | $467.52 | $444.77 | $445.92 | $442.90 | 820,835 |
2022-02-16 | $459.50 | $460.77 | $454.69 | $460.18 | $457.07 | 464,889 |
2022-02-15 | $456.04 | $467.05 | $451.64 | $459.57 | $456.46 | 299,748 |
2022-02-14 | $445.74 | $453.37 | $444.71 | $450.94 | $447.89 | 366,405 |
2022-02-11 | $454.60 | $458.84 | $440.55 | $446.55 | $443.53 | 246,848 |
2022-02-10 | $455.02 | $465.03 | $450.70 | $453.68 | $450.61 | 207,546 |
2022-02-09 | $461.13 | $470.55 | $459.15 | $465.04 | $461.89 | 246,097 |
2022-02-08 | $448.42 | $456.02 | $441.75 | $452.17 | $449.11 | 313,213 |
2022-02-07 | $451.77 | $455.60 | $445.24 | $449.10 | $446.06 | 356,843 |
2022-02-04 | $455.93 | $457.71 | $447.47 | $448.62 | $445.58 | 370,248 |
2022-02-03 | $463.62 | $469.29 | $457.10 | $458.05 | $454.95 | 314,479 |
2022-02-02 | $474.80 | $479.56 | $469.26 | $471.27 | $468.08 | 253,711 |
2022-02-01 | $475.78 | $482.75 | $465.47 | $473.73 | $470.52 | 348,951 |
2022-01-31 | $458.97 | $477.10 | $458.05 | $476.25 | $473.03 | 302,976 |
2022-01-28 | $452.82 | $459.76 | $441.15 | $459.72 | $456.61 | 285,615 |
2022-01-27 | $458.61 | $462.78 | $449.95 | $451.75 | $448.69 | 322,846 |
2022-01-26 | $465.46 | $473.14 | $447.78 | $451.26 | $448.21 | 319,012 |
2022-01-25 | $468.50 | $474.74 | $455.38 | $459.99 | $456.88 | 409,563 |
2022-01-24 | $465.00 | $479.80 | $449.56 | $477.62 | $474.39 | 632,562 |
2022-01-21 | $476.46 | $484.25 | $469.02 | $470.88 | $467.69 | 337,146 |
2022-01-20 | $493.80 | $502.70 | $475.93 | $476.43 | $473.21 | 277,423 |
2022-01-19 | $497.36 | $504.35 | $490.38 | $490.66 | $487.34 | 224,609 |
2022-01-18 | $484.49 | $497.58 | $477.13 | $493.91 | $490.57 | 351,115 |
2022-01-14 | $501.12 | $503.83 | $483.00 | $494.10 | $490.76 | 332,077 |
2022-01-13 | $513.47 | $514.77 | $502.57 | $507.23 | $503.80 | 434,876 |
2022-01-12 | $505.00 | $520.60 | $505.00 | $512.81 | $509.34 | 469,223 |
2022-01-11 | $496.31 | $505.82 | $488.44 | $502.06 | $498.66 | 383,490 |
2022-01-10 | $497.03 | $497.25 | $485.29 | $496.31 | $492.95 | 544,448 |
2022-01-07 | $517.82 | $519.47 | $502.19 | $503.17 | $499.76 | 316,003 |
2022-01-06 | $524.42 | $532.76 | $510.76 | $520.52 | $517.00 | 280,934 |
2022-01-05 | $546.03 | $551.76 | $528.21 | $529.38 | $525.80 | 278,504 |
2022-01-04 | $552.14 | $555.64 | $546.81 | $549.89 | $546.17 | 200,849 |
2022-01-03 | $566.00 | $566.00 | $540.24 | $550.25 | $546.53 | 285,986 |
2021-12-31 | $560.81 | $569.21 | $557.48 | $566.00 | $562.17 | 142,957 |
2021-12-30 | $566.64 | $569.46 | $552.87 | $560.81 | $557.01 | 208,512 |
2021-12-29 | $563.74 | $569.00 | $558.79 | $567.63 | $563.79 | 180,548 |
2021-12-28 | $562.51 | $565.58 | $550.11 | $561.21 | $557.41 | 264,635 |
2021-12-27 | $553.00 | $561.51 | $547.96 | $560.91 | $557.11 | 327,918 |
2021-12-23 | $546.49 | $558.15 | $546.49 | $549.65 | $545.93 | 246,605 |
2021-12-22 | $543.80 | $549.59 | $539.04 | $549.13 | $545.41 | 221,235 |
2021-12-21 | $543.74 | $547.21 | $529.87 | $541.46 | $537.80 | 404,342 |
2021-12-20 | $536.16 | $540.68 | $522.46 | $538.27 | $534.63 | 440,771 |
2021-12-17 | $551.63 | $553.32 | $536.25 | $540.64 | $536.98 | 604,939 |
2021-12-16 | $570.11 | $571.45 | $542.02 | $551.56 | $547.83 | 348,102 |
2021-12-15 | $559.08 | $568.41 | $550.59 | $567.55 | $563.71 | 424,315 |
2021-12-14 | $556.98 | $561.40 | $553.00 | $558.70 | $554.92 | 287,350 |
2021-12-13 | $561.77 | $566.16 | $556.04 | $562.20 | $558.40 | 209,200 |
2021-12-10 | $552.96 | $567.75 | $552.59 | $562.67 | $558.86 | 205,038 |
2021-12-09 | $564.77 | $566.06 | $547.64 | $549.39 | $545.67 | 165,993 |
2021-12-08 | $563.50 | $566.04 | $552.53 | $564.77 | $560.95 | 158,272 |
2021-12-07 | $555.15 | $564.17 | $550.88 | $563.17 | $559.36 | 219,065 |
2021-12-06 | $549.02 | $549.63 | $537.50 | $547.95 | $544.24 | 229,125 |
2021-12-03 | $557.73 | $557.73 | $538.41 | $544.84 | $541.15 | 213,949 |
2021-12-02 | $553.18 | $559.95 | $550.99 | $556.70 | $552.93 | 204,636 |
2021-12-01 | $560.01 | $572.76 | $551.64 | $552.22 | $548.48 | 313,608 |
2021-11-30 | $556.98 | $562.33 | $545.96 | $554.12 | $550.37 | 487,006 |
2021-11-29 | $564.38 | $569.57 | $555.97 | $560.10 | $556.31 | 180,773 |
2021-11-26 | $566.38 | $570.00 | $557.39 | $559.19 | $555.41 | 88,899 |
2021-11-24 | $559.26 | $570.13 | $557.87 | $568.46 | $564.61 | 129,217 |
2021-11-23 | $557.31 | $563.21 | $554.41 | $561.57 | $557.77 | 200,425 |
2021-11-22 | $577.00 | $579.13 | $557.54 | $559.22 | $555.44 | 238,331 |
2021-11-19 | $581.82 | $582.27 | $576.38 | $577.00 | $573.10 | 203,200 |
2021-11-18 | $573.91 | $580.02 | $573.00 | $577.85 | $573.94 | 163,997 |
2021-11-17 | $575.37 | $578.93 | $567.24 | $573.00 | $569.12 | 190,011 |
2021-11-16 | $568.27 | $581.75 | $568.27 | $573.73 | $569.85 | 279,341 |
2021-11-15 | $568.68 | $577.66 | $567.51 | $569.88 | $566.02 | 211,933 |
2021-11-12 | $555.17 | $572.31 | $550.64 | $571.28 | $567.41 | 267,240 |
2021-11-11 | $532.73 | $554.89 | $532.73 | $553.92 | $550.17 | 399,229 |
2021-11-10 | $524.34 | $529.09 | $519.57 | $526.52 | $522.96 | 246,348 |
2021-11-09 | $519.96 | $528.18 | $515.89 | $526.31 | $522.75 | 199,931 |
2021-11-08 | $521.63 | $521.63 | $515.04 | $520.58 | $516.27 | 167,889 |
2021-11-05 | $524.15 | $528.75 | $516.81 | $517.97 | $513.68 | 175,331 |
2021-11-04 | $519.98 | $524.27 | $518.09 | $522.17 | $517.85 | 155,487 |
2021-11-03 | $516.94 | $519.00 | $509.23 | $516.43 | $512.16 | 236,251 |
2021-11-02 | $517.89 | $521.51 | $512.15 | $515.41 | $511.15 | 235,591 |
2021-11-01 | $516.01 | $520.11 | $510.06 | $514.95 | $510.69 | 179,172 |
2021-10-29 | $505.20 | $519.01 | $505.20 | $515.16 | $510.90 | 206,921 |
2021-10-28 | $501.00 | $514.12 | $501.00 | $506.64 | $502.45 | 162,587 |
2021-10-27 | $503.33 | $508.93 | $499.06 | $499.78 | $495.64 | 150,693 |
2021-10-26 | $509.86 | $510.27 | $499.25 | $503.62 | $499.45 | 227,148 |
2021-10-25 | $503.23 | $517.02 | $502.12 | $508.62 | $504.41 | 182,472 |
2021-10-22 | $501.30 | $514.96 | $497.42 | $503.08 | $498.92 | 317,503 |
2021-10-21 | $462.60 | $500.21 | $461.51 | $499.33 | $495.20 | 392,995 |
2021-10-20 | $467.45 | $469.42 | $460.91 | $463.84 | $460.00 | 200,699 |
2021-10-19 | $463.99 | $467.38 | $460.47 | $464.51 | $460.67 | 148,234 |
2021-10-18 | $451.00 | $461.04 | $450.02 | $460.46 | $456.65 | 168,139 |
2021-10-15 | $453.69 | $460.21 | $452.16 | $453.22 | $449.47 | 182,240 |
2021-10-14 | $441.93 | $453.28 | $439.22 | $452.87 | $449.12 | 254,449 |
2021-10-13 | $443.23 | $446.57 | $439.35 | $440.37 | $436.73 | 180,024 |
2021-10-12 | $449.02 | $451.10 | $439.24 | $440.86 | $437.21 | 198,895 |
2021-10-11 | $446.99 | $452.06 | $445.07 | $445.52 | $441.83 | 97,530 |
2021-10-08 | $453.64 | $456.64 | $444.77 | $446.53 | $442.84 | 139,493 |
2021-10-07 | $446.09 | $456.53 | $443.83 | $452.54 | $448.80 | 250,962 |
2021-10-06 | $439.75 | $444.05 | $436.39 | $440.95 | $437.30 | 222,496 |
2021-10-05 | $438.56 | $445.57 | $436.98 | $440.41 | $436.77 | 281,705 |
2021-10-04 | $436.93 | $438.95 | $427.18 | $435.92 | $432.31 | 354,009 |
2021-10-01 | $434.41 | $440.33 | $425.70 | $437.40 | $433.78 | 259,092 |
2021-09-30 | $448.84 | $449.95 | $433.73 | $434.41 | $430.82 | 321,961 |
2021-09-29 | $445.83 | $449.68 | $444.84 | $446.83 | $443.13 | 157,139 |
2021-09-28 | $452.01 | $452.01 | $439.20 | $444.08 | $440.41 | 202,344 |
2021-09-27 | $463.91 | $464.47 | $446.75 | $455.76 | $451.99 | 238,946 |
2021-09-24 | $466.07 | $466.70 | $463.02 | $465.49 | $461.64 | 157,709 |
2021-09-23 | $455.17 | $469.00 | $455.06 | $466.37 | $462.51 | 220,726 |
2021-09-22 | $462.16 | $465.84 | $455.00 | $456.00 | $452.23 | 226,449 |
2021-09-21 | $466.07 | $466.75 | $456.61 | $459.73 | $455.93 | 254,366 |
2021-09-20 | $458.97 | $465.35 | $452.41 | $462.52 | $458.69 | 196,696 |
2021-09-17 | $469.10 | $471.35 | $461.89 | $464.04 | $460.20 | 372,320 |
2021-09-16 | $478.81 | $478.81 | $464.21 | $470.69 | $466.80 | 249,091 |
2021-09-15 | $473.27 | $480.79 | $471.37 | $477.15 | $473.20 | 214,062 |
2021-09-14 | $482.03 | $484.43 | $470.80 | $474.68 | $470.75 | 218,635 |
2021-09-13 | $495.56 | $495.83 | $475.46 | $478.92 | $474.96 | 291,238 |
2021-09-10 | $491.66 | $498.77 | $491.27 | $493.43 | $489.35 | 198,620 |
2021-09-09 | $496.22 | $496.22 | $485.55 | $491.64 | $487.57 | 232,595 |
2021-09-08 | $490.31 | $500.85 | $487.04 | $497.39 | $493.27 | 161,488 |
2021-09-07 | $497.55 | $497.66 | $489.88 | $491.05 | $486.99 | 131,310 |
2021-09-03 | $496.07 | $498.33 | $488.92 | $496.89 | $492.78 | 113,476 |
2021-09-02 | $494.47 | $498.95 | $491.89 | $497.26 | $493.15 | 164,896 |
2021-09-01 | $494.30 | $494.30 | $480.49 | $491.23 | $487.17 | 211,101 |
2021-08-31 | $491.75 | $496.51 | $486.95 | $494.30 | $490.21 | 329,803 |
2021-08-30 | $482.39 | $493.71 | $482.04 | $491.43 | $487.36 | 156,794 |
2021-08-27 | $477.33 | $482.68 | $473.81 | $480.91 | $476.93 | 146,037 |
2021-08-26 | $484.78 | $484.78 | $476.60 | $477.47 | $473.52 | 147,025 |
2021-08-25 | $478.96 | $486.66 | $478.21 | $485.02 | $481.01 | 117,346 |
2021-08-24 | $476.67 | $477.95 | $472.39 | $477.59 | $473.64 | 221,021 |
2021-08-23 | $486.84 | $486.84 | $474.82 | $474.90 | $470.97 | 203,852 |
2021-08-20 | $486.03 | $491.75 | $484.23 | $486.43 | $482.40 | 204,049 |
2021-08-19 | $475.55 | $487.63 | $472.96 | $484.37 | $480.36 | 188,441 |
2021-08-18 | $479.99 | $485.43 | $474.39 | $476.64 | $472.70 | 179,112 |
2021-08-17 | $488.34 | $488.63 | $477.93 | $479.99 | $476.02 | 306,136 |
2021-08-16 | $483.79 | $493.91 | $479.19 | $493.40 | $489.32 | 180,356 |
2021-08-13 | $483.81 | $486.77 | $482.83 | $485.21 | $481.20 | 96,910 |
2021-08-12 | $483.73 | $486.88 | $481.85 | $484.73 | $480.72 | 175,554 |
2021-08-11 | $485.25 | $487.19 | $479.32 | $483.17 | $479.17 | 166,779 |
2021-08-10 | $485.16 | $490.47 | $482.02 | $484.18 | $479.38 | 154,850 |
2021-08-09 | $480.91 | $486.34 | $479.13 | $485.40 | $480.59 | 154,575 |
2021-08-06 | $487.33 | $490.23 | $480.12 | $481.09 | $476.32 | 147,914 |
2021-08-05 | $486.95 | $495.22 | $484.27 | $486.81 | $481.98 | 203,792 |
2021-08-04 | $480.07 | $489.31 | $480.07 | $486.97 | $482.14 | 219,487 |
2021-08-03 | $478.89 | $485.61 | $476.62 | $480.44 | $475.68 | 186,177 |
2021-08-02 | $479.32 | $482.24 | $472.01 | $476.51 | $471.79 | 191,763 |
2021-07-30 | $472.91 | $484.42 | $472.19 | $477.82 | $473.08 | 270,819 |
2021-07-29 | $469.86 | $478.57 | $468.18 | $477.80 | $473.06 | 176,018 |
2021-07-28 | $471.87 | $473.80 | $464.92 | $467.63 | $462.99 | 168,534 |
2021-07-27 | $467.00 | $472.79 | $462.00 | $471.87 | $467.19 | 237,473 |
2021-07-26 | $462.99 | $476.12 | $462.99 | $466.96 | $462.33 | 332,095 |
2021-07-23 | $454.11 | $463.45 | $447.02 | $462.37 | $457.79 | 346,678 |
2021-07-22 | $450.00 | $456.15 | $442.89 | $450.52 | $446.05 | 606,452 |
2021-07-21 | $455.37 | $457.69 | $452.62 | $457.69 | $453.15 | 275,155 |
2021-07-20 | $454.41 | $458.28 | $450.67 | $452.51 | $448.02 | 364,310 |
2021-07-19 | $453.62 | $456.55 | $442.71 | $453.52 | $449.02 | 363,854 |
2021-07-16 | $461.82 | $464.84 | $457.88 | $458.89 | $454.34 | 224,076 |
2021-07-15 | $466.52 | $468.27 | $457.55 | $459.82 | $455.26 | 249,308 |
2021-07-14 | $472.01 | $473.07 | $465.48 | $468.77 | $464.12 | 236,557 |
2021-07-13 | $474.11 | $477.05 | $469.69 | $470.88 | $466.21 | 232,170 |
2021-07-12 | $474.25 | $478.67 | $472.15 | $475.51 | $470.80 | 249,756 |
2021-07-09 | $470.48 | $476.69 | $469.66 | $476.24 | $471.52 | 249,698 |
2021-07-08 | $465.46 | $474.26 | $462.43 | $468.77 | $464.12 | 357,671 |
2021-07-07 | $465.33 | $472.33 | $464.07 | $470.32 | $465.66 | 283,764 |
2021-07-06 | $468.05 | $468.32 | $455.29 | $464.53 | $459.92 | 223,191 |
2021-07-02 | $463.65 | $468.82 | $462.66 | $466.83 | $462.20 | 202,047 |
2021-07-01 | $459.55 | $462.48 | $457.13 | $462.05 | $457.47 | 193,346 |
2021-06-30 | $466.00 | $467.55 | $451.84 | $458.66 | $454.11 | 431,866 |
2021-06-29 | $455.70 | $470.15 | $455.70 | $465.04 | $460.43 | 371,812 |
2021-06-28 | $458.11 | $459.12 | $454.71 | $456.54 | $452.01 | 222,552 |
2021-06-25 | $460.74 | $462.47 | $453.96 | $455.77 | $451.25 | 299,707 |
2021-06-24 | $456.95 | $460.39 | $453.84 | $459.03 | $454.48 | 223,715 |
2021-06-23 | $460.97 | $462.43 | $454.02 | $454.90 | $450.39 | 192,120 |
2021-06-22 | $457.52 | $463.00 | $450.32 | $459.76 | $455.20 | 279,368 |
2021-06-21 | $442.40 | $464.03 | $442.40 | $452.90 | $448.41 | 476,636 |
2021-06-18 | $433.80 | $444.64 | $430.20 | $442.02 | $437.64 | 443,247 |
2021-06-17 | $431.44 | $438.02 | $428.15 | $436.53 | $432.20 | 224,027 |
2021-06-16 | $434.68 | $437.03 | $430.00 | $432.52 | $428.23 | 208,063 |
2021-06-15 | $429.52 | $434.77 | $426.54 | $434.41 | $430.10 | 168,397 |
2021-06-14 | $437.26 | $437.26 | $427.43 | $430.96 | $426.69 | 179,575 |
2021-06-11 | $428.35 | $432.85 | $426.07 | $431.62 | $427.34 | 161,484 |
2021-06-10 | $434.57 | $435.92 | $427.92 | $429.00 | $424.75 | 182,186 |
2021-06-09 | $439.63 | $440.85 | $432.24 | $433.62 | $429.32 | 149,049 |
2021-06-08 | $435.88 | $440.43 | $430.39 | $440.00 | $435.64 | 168,012 |
2021-06-07 | $438.54 | $440.75 | $431.65 | $435.55 | $431.23 | 157,462 |
2021-06-04 | $441.98 | $444.43 | $430.58 | $438.04 | $433.70 | 195,137 |
2021-06-03 | $437.30 | $441.64 | $435.70 | $438.40 | $434.05 | 198,542 |
2021-06-02 | $439.84 | $443.10 | $437.04 | $440.58 | $436.21 | 285,082 |
2021-06-01 | $440.46 | $441.85 | $435.53 | $438.73 | $434.38 | 204,860 |
2021-05-28 | $430.36 | $438.57 | $430.36 | $436.55 | $432.22 | 286,724 |
2021-05-27 | $429.53 | $433.19 | $426.91 | $431.47 | $427.19 | 766,225 |
2021-05-26 | $430.38 | $433.94 | $426.01 | $429.63 | $425.37 | 174,008 |
2021-05-25 | $429.71 | $431.76 | $426.87 | $429.66 | $425.40 | 200,331 |
2021-05-24 | $431.59 | $434.00 | $429.25 | $430.74 | $426.47 | 151,230 |
2021-05-21 | $432.58 | $437.50 | $428.63 | $429.25 | $424.99 | 210,365 |
2021-05-20 | $428.74 | $431.91 | $425.31 | $429.73 | $425.47 | 276,184 |
2021-05-19 | $423.89 | $437.77 | $419.79 | $427.83 | $423.59 | 237,830 |
2021-05-18 | $441.38 | $443.85 | $426.92 | $427.10 | $422.87 | 302,817 |
2021-05-17 | $437.47 | $439.98 | $431.17 | $435.67 | $431.35 | 199,580 |
2021-05-14 | $435.07 | $438.87 | $433.28 | $437.87 | $433.53 | 176,586 |
2021-05-13 | $423.54 | $437.49 | $422.58 | $435.01 | $429.91 | 222,307 |
2021-05-12 | $435.12 | $437.35 | $418.83 | $419.76 | $414.84 | 269,204 |
2021-05-11 | $438.71 | $442.05 | $433.84 | $438.87 | $433.73 | 274,142 |
2021-05-10 | $446.08 | $449.44 | $442.91 | $444.96 | $439.75 | 192,959 |
2021-05-07 | $435.33 | $445.21 | $435.33 | $444.01 | $438.81 | 144,386 |
2021-05-06 | $440.68 | $441.89 | $428.91 | $434.85 | $429.75 | 221,643 |
2021-05-05 | $436.39 | $442.90 | $432.52 | $441.56 | $436.39 | 332,592 |
2021-05-04 | $428.00 | $431.23 | $424.50 | $431.15 | $426.10 | 232,916 |
2021-05-03 | $425.00 | $431.47 | $423.52 | $428.86 | $423.83 | 279,021 |
2021-04-30 | $421.00 | $424.44 | $419.14 | $422.52 | $417.57 | 211,731 |
2021-04-29 | $423.90 | $423.90 | $416.01 | $421.45 | $416.51 | 222,080 |
2021-04-28 | $418.73 | $423.07 | $413.91 | $415.29 | $410.42 | 206,239 |
2021-04-27 | $416.35 | $425.00 | $413.56 | $421.69 | $416.75 | 290,724 |
2021-04-26 | $419.58 | $419.58 | $409.00 | $413.25 | $408.41 | 327,497 |
2021-04-23 | $411.28 | $424.56 | $411.28 | $419.53 | $414.61 | 348,429 |
2021-04-22 | $413.09 | $426.70 | $409.38 | $410.46 | $405.65 | 849,747 |
2021-04-21 | $384.05 | $392.13 | $384.05 | $385.67 | $381.15 | 262,146 |
2021-04-20 | $384.19 | $388.59 | $383.24 | $386.06 | $381.54 | 242,129 |
2021-04-19 | $382.00 | $385.68 | $380.69 | $382.95 | $378.46 | 251,214 |
2021-04-16 | $376.03 | $384.14 | $373.90 | $382.21 | $377.73 | 290,534 |
2021-04-15 | $370.67 | $376.98 | $367.71 | $374.43 | $370.04 | 278,127 |
2021-04-14 | $369.97 | $372.29 | $366.23 | $367.70 | $363.39 | 161,940 |
2021-04-13 | $372.89 | $374.44 | $370.25 | $370.45 | $366.11 | 224,467 |
2021-04-12 | $370.42 | $371.88 | $368.07 | $371.18 | $366.83 | 184,049 |
2021-04-09 | $361.88 | $370.45 | $361.88 | $369.49 | $365.16 | 227,165 |
2021-04-08 | $358.60 | $361.07 | $354.53 | $360.76 | $356.53 | 227,258 |
2021-04-07 | $358.08 | $360.85 | $354.78 | $356.65 | $352.47 | 164,014 |
2021-04-06 | $358.50 | $361.15 | $353.10 | $357.72 | $353.53 | 318,794 |
2021-04-05 | $352.65 | $359.22 | $351.87 | $357.00 | $352.82 | 305,943 |
2021-04-01 | $345.74 | $352.19 | $345.43 | $351.57 | $347.45 | 179,613 |
2021-03-31 | $343.48 | $349.01 | $343.48 | $345.24 | $341.19 | 199,351 |
2021-03-30 | $339.89 | $343.87 | $335.24 | $342.37 | $338.36 | 274,621 |
2021-03-29 | $342.96 | $350.50 | $338.87 | $343.48 | $339.45 | 339,974 |
2021-03-26 | $335.52 | $342.11 | $333.54 | $341.86 | $337.85 | 400,122 |
2021-03-25 | $337.00 | $338.16 | $332.70 | $335.25 | $331.32 | 307,592 |
2021-03-24 | $340.09 | $344.76 | $335.40 | $340.10 | $336.11 | 226,173 |
2021-03-23 | $334.43 | $342.43 | $333.89 | $340.91 | $336.91 | 321,306 |
2021-03-22 | $340.61 | $340.61 | $331.60 | $336.22 | $332.28 | 329,031 |
2021-03-19 | $339.37 | $348.35 | $337.83 | $340.80 | $336.81 | 1,289,929 |
2021-03-18 | $336.29 | $340.89 | $332.26 | $336.87 | $332.92 | 303,948 |
2021-03-17 | $343.70 | $344.16 | $336.69 | $339.20 | $335.22 | 356,085 |
2021-03-16 | $350.00 | $351.88 | $342.56 | $343.97 | $339.94 | 249,100 |
2021-03-15 | $342.31 | $348.00 | $340.58 | $347.57 | $343.50 | 255,267 |
2021-03-12 | $342.81 | $344.56 | $339.02 | $342.44 | $338.43 | 221,779 |
2021-03-11 | $342.49 | $348.46 | $336.95 | $346.84 | $342.78 | 242,790 |
2021-03-10 | $341.83 | $344.80 | $338.50 | $343.20 | $339.18 | 284,097 |
2021-03-09 | $332.94 | $341.12 | $330.20 | $336.51 | $332.01 | 345,206 |
2021-03-08 | $328.84 | $334.67 | $326.80 | $328.34 | $323.94 | 230,805 |
2021-03-05 | $324.75 | $330.83 | $313.92 | $330.22 | $325.80 | 301,316 |
2021-03-04 | $331.66 | $333.52 | $319.06 | $323.59 | $319.26 | 382,964 |
2021-03-03 | $330.29 | $335.36 | $328.37 | $331.10 | $326.67 | 311,321 |
2021-03-02 | $332.17 | $334.63 | $327.08 | $330.70 | $326.27 | 515,715 |
2021-03-01 | $335.01 | $340.47 | $332.77 | $334.20 | $329.73 | 604,023 |
2021-02-26 | $327.77 | $338.72 | $325.74 | $334.77 | $330.29 | 676,821 |
2021-02-25 | $326.59 | $328.10 | $320.71 | $322.99 | $318.67 | 456,136 |
2021-02-24 | $318.91 | $329.67 | $314.92 | $328.39 | $323.99 | 654,164 |
2021-02-23 | $310.75 | $319.91 | $305.47 | $318.25 | $313.99 | 534,296 |
2021-02-22 | $325.07 | $326.02 | $311.57 | $314.43 | $310.22 | 580,380 |
2021-02-19 | $329.96 | $332.54 | $325.42 | $326.08 | $321.71 | 363,450 |
2021-02-18 | $328.33 | $330.85 | $328.00 | $330.43 | $326.01 | 264,523 |
2021-02-17 | $331.48 | $335.78 | $326.43 | $330.17 | $325.75 | 400,681 |
2021-02-16 | $341.20 | $344.10 | $330.30 | $333.33 | $328.87 | 563,158 |
2021-02-12 | $331.75 | $344.86 | $331.75 | $337.84 | $333.32 | 859,770 |
2021-02-11 | $351.11 | $359.99 | $328.81 | $329.89 | $325.47 | 966,337 |
2021-02-10 | $361.01 | $362.79 | $349.21 | $350.54 | $345.85 | 446,210 |
2021-02-09 | $361.07 | $364.43 | $357.96 | $360.29 | $355.47 | 544,768 |
2021-02-08 | $360.84 | $362.91 | $359.04 | $359.40 | $354.59 | 418,707 |
2021-02-05 | $359.00 | $362.11 | $356.73 | $359.32 | $354.51 | 248,118 |
2021-02-04 | $356.56 | $363.12 | $354.50 | $358.99 | $354.18 | 316,713 |
2021-02-03 | $360.19 | $361.01 | $352.88 | $354.85 | $350.10 | 322,601 |
2021-02-02 | $363.94 | $363.94 | $357.30 | $357.30 | $352.52 | 392,583 |
2021-02-01 | $356.17 | $360.96 | $353.96 | $359.82 | $355.00 | 205,619 |
2021-01-29 | $360.79 | $364.04 | $353.75 | $354.18 | $349.44 | 301,593 |
2021-01-28 | $356.76 | $365.09 | $352.51 | $362.66 | $357.81 | 285,240 |
2021-01-27 | $360.00 | $364.27 | $348.01 | $354.66 | $349.91 | 364,998 |
2021-01-26 | $370.03 | $370.88 | $363.52 | $363.68 | $358.81 | 212,846 |
2021-01-25 | $371.48 | $373.81 | $364.94 | $368.94 | $364.00 | 199,565 |
2021-01-22 | $361.47 | $371.35 | $361.47 | $369.31 | $364.37 | 233,542 |
2021-01-21 | $365.37 | $372.32 | $363.00 | $366.71 | $361.80 | 229,172 |
2021-01-20 | $360.91 | $368.37 | $357.78 | $366.24 | $361.34 | 360,345 |
2021-01-19 | $359.62 | $364.69 | $355.89 | $360.63 | $355.80 | 319,392 |
2021-01-15 | $365.01 | $365.80 | $357.01 | $359.40 | $354.59 | 298,008 |
2021-01-14 | $374.38 | $374.60 | $365.81 | $366.70 | $361.79 | 261,334 |
2021-01-13 | $385.00 | $386.63 | $373.23 | $373.72 | $368.72 | 293,290 |
2021-01-12 | $387.75 | $387.75 | $382.32 | $385.00 | $379.85 | 251,128 |
2021-01-11 | $389.74 | $392.85 | $384.32 | $385.25 | $380.09 | 357,681 |
2021-01-08 | $388.81 | $399.47 | $387.52 | $390.99 | $385.76 | 333,411 |
2021-01-07 | $374.58 | $401.29 | $371.10 | $385.95 | $380.78 | 446,836 |
2021-01-06 | $352.20 | $370.91 | $349.19 | $370.38 | $365.42 | 362,414 |
2021-01-05 | $356.53 | $360.03 | $353.79 | $356.87 | $352.09 | 214,842 |
2021-01-04 | $373.82 | $378.67 | $353.61 | $356.89 | $352.11 | 314,852 |
2020-12-31 | $368.47 | $373.07 | $364.67 | $372.50 | $367.51 | 272,643 |
2020-12-30 | $366.16 | $369.07 | $362.83 | $367.28 | $362.36 | 147,290 |
2020-12-29 | $363.91 | $367.35 | $357.60 | $364.04 | $359.17 | 187,260 |
2020-12-28 | $368.75 | $369.95 | $360.92 | $362.76 | $357.90 | 152,314 |
2020-12-24 | $364.95 | $366.87 | $361.19 | $364.73 | $359.85 | 83,228 |
2020-12-23 | $371.46 | $371.69 | $363.02 | $365.52 | $360.63 | 139,140 |
2020-12-22 | $362.01 | $370.88 | $362.00 | $369.73 | $364.78 | 204,385 |
2020-12-21 | $360.43 | $365.00 | $352.79 | $362.01 | $357.16 | 309,885 |
2020-12-18 | $358.20 | $366.35 | $356.61 | $364.37 | $359.49 | 637,598 |
2020-12-17 | $352.63 | $357.26 | $350.35 | $356.15 | $351.38 | 294,766 |
2020-12-16 | $348.09 | $355.55 | $347.19 | $352.94 | $348.22 | 288,669 |
2020-12-15 | $347.00 | $353.19 | $345.92 | $348.79 | $344.12 | 280,629 |
2020-12-14 | $339.46 | $348.22 | $338.31 | $346.58 | $341.94 | 354,111 |
2020-12-11 | $331.37 | $339.52 | $330.28 | $337.79 | $333.27 | 292,176 |
2020-12-10 | $333.98 | $336.50 | $330.11 | $331.40 | $326.96 | 323,973 |
2020-12-09 | $337.97 | $342.29 | $334.18 | $334.90 | $330.42 | 307,107 |
2020-12-08 | $334.59 | $339.49 | $330.04 | $339.12 | $334.58 | 355,032 |
2020-12-07 | $325.28 | $335.02 | $324.42 | $332.59 | $328.14 | 344,043 |
2020-12-04 | $329.52 | $329.52 | $318.89 | $324.27 | $319.93 | 467,838 |
2020-12-03 | $337.07 | $340.42 | $328.55 | $330.24 | $325.82 | 486,357 |
2020-12-02 | $350.70 | $352.50 | $335.60 | $339.13 | $334.59 | 413,050 |
2020-12-01 | $346.11 | $353.77 | $342.13 | $353.10 | $348.37 | 739,944 |
2020-11-30 | $343.99 | $346.82 | $337.57 | $346.11 | $341.48 | 3,029,351 |
2020-11-27 | $336.55 | $344.22 | $333.75 | $343.12 | $338.53 | 310,762 |
2020-11-25 | $330.37 | $337.68 | $329.50 | $333.59 | $329.12 | 449,121 |
2020-11-24 | $332.65 | $337.71 | $325.38 | $328.28 | $323.89 | 417,640 |
2020-11-23 | $339.22 | $343.82 | $333.21 | $334.13 | $329.66 | 541,927 |
2020-11-20 | $336.52 | $341.18 | $330.88 | $339.87 | $335.32 | 431,915 |
2020-11-19 | $326.43 | $340.36 | $326.43 | $338.65 | $334.12 | 546,102 |
2020-11-18 | $330.16 | $332.18 | $321.57 | $322.44 | $318.12 | 552,349 |
2020-11-17 | $341.72 | $344.62 | $327.15 | $329.45 | $325.04 | 420,867 |
2020-11-16 | $338.16 | $341.26 | $333.54 | $340.80 | $336.24 | 381,079 |
2020-11-13 | $340.41 | $344.79 | $338.24 | $340.63 | $336.07 | 265,192 |
2020-11-12 | $349.36 | $350.74 | $336.97 | $339.53 | $334.98 | 272,486 |
2020-11-11 | $340.58 | $349.72 | $336.03 | $346.07 | $341.44 | 496,611 |
2020-11-10 | $322.68 | $340.80 | $322.49 | $339.71 | $335.16 | 566,133 |
2020-11-09 | $373.17 | $376.50 | $320.92 | $322.30 | $317.44 | 975,522 |
2020-11-06 | $386.27 | $391.50 | $380.89 | $382.89 | $377.12 | 440,075 |
2020-11-05 | $380.95 | $391.11 | $379.40 | $383.92 | $378.13 | 326,650 |
2020-11-04 | $368.53 | $381.15 | $365.00 | $377.17 | $371.49 | 433,034 |
2020-11-03 | $360.18 | $367.71 | $357.92 | $364.18 | $358.69 | 255,982 |
2020-11-02 | $353.49 | $360.47 | $349.63 | $357.29 | $351.91 | 337,273 |
2020-10-30 | $357.62 | $359.50 | $344.74 | $349.83 | $344.56 | 326,466 |
2020-10-29 | $361.11 | $367.38 | $359.75 | $360.64 | $355.21 | 350,494 |
2020-10-28 | $363.03 | $366.60 | $357.61 | $362.85 | $357.38 | 306,822 |
2020-10-27 | $367.00 | $370.12 | $361.99 | $366.99 | $361.46 | 333,458 |
2020-10-26 | $358.57 | $362.75 | $356.96 | $362.55 | $357.09 | 357,759 |
2020-10-23 | $353.52 | $362.96 | $353.01 | $361.71 | $356.26 | 314,476 |
2020-10-22 | $365.99 | $371.17 | $346.95 | $350.26 | $344.98 | 511,499 |
2020-10-21 | $358.89 | $360.00 | $353.91 | $355.97 | $350.61 | 411,740 |
2020-10-20 | $353.64 | $360.25 | $353.26 | $355.63 | $350.27 | 267,295 |
2020-10-19 | $360.21 | $361.77 | $351.66 | $353.55 | $348.22 | 281,521 |
2020-10-16 | $361.05 | $363.98 | $356.71 | $359.44 | $354.02 | 291,022 |
2020-10-15 | $355.27 | $363.36 | $353.18 | $360.38 | $354.95 | 330,495 |
2020-10-14 | $353.15 | $363.44 | $352.45 | $360.31 | $354.88 | 382,304 |
2020-10-13 | $353.91 | $355.50 | $348.99 | $351.99 | $346.69 | 388,985 |
2020-10-12 | $349.99 | $353.47 | $347.00 | $352.69 | $347.38 | 281,373 |
2020-10-09 | $347.47 | $350.04 | $343.57 | $346.55 | $341.33 | 454,129 |
2020-10-08 | $333.01 | $342.88 | $333.01 | $340.85 | $335.71 | 410,426 |
2020-10-07 | $329.05 | $334.00 | $327.75 | $331.64 | $326.64 | 547,574 |
2020-10-06 | $327.63 | $331.61 | $321.12 | $328.01 | $323.07 | 8,139,038 |
2020-10-05 | $323.01 | $329.43 | $321.30 | $327.75 | $322.81 | 670,610 |
2020-10-02 | $319.88 | $327.29 | $319.08 | $322.79 | $317.93 | 729,765 |
2020-10-01 | $338.28 | $338.57 | $325.93 | $328.28 | $323.33 | 380,641 |
2020-09-30 | $328.56 | $338.88 | $328.56 | $334.54 | $329.50 | 336,782 |
2020-09-29 | $325.61 | $330.45 | $324.76 | $328.54 | $323.59 | 319,212 |
2020-09-28 | $320.67 | $325.97 | $315.49 | $325.20 | $320.30 | 308,424 |
2020-09-25 | $308.79 | $316.57 | $306.59 | $315.10 | $310.35 | 204,056 |
2020-09-24 | $306.22 | $313.74 | $304.43 | $310.10 | $305.43 | 231,589 |
2020-09-23 | $306.98 | $310.06 | $305.01 | $307.28 | $302.65 | 245,176 |
2020-09-22 | $303.29 | $309.59 | $301.81 | $307.90 | $303.26 | 286,247 |
2020-09-21 | $295.12 | $301.23 | $294.56 | $300.49 | $295.96 | 258,222 |
2020-09-18 | $303.39 | $305.72 | $297.37 | $301.26 | $296.72 | 534,580 |
2020-09-17 | $297.35 | $304.50 | $293.38 | $304.29 | $299.70 | 258,555 |
2020-09-16 | $309.79 | $311.71 | $300.09 | $300.22 | $295.70 | 262,862 |
2020-09-15 | $312.74 | $313.55 | $307.25 | $308.48 | $303.83 | 237,401 |
2020-09-14 | $303.51 | $309.74 | $300.89 | $308.38 | $303.73 | 361,680 |
2020-09-11 | $302.83 | $305.50 | $299.35 | $300.32 | $295.79 | 205,970 |
2020-09-10 | $303.94 | $305.22 | $298.24 | $300.18 | $295.66 | 253,854 |
2020-09-09 | $297.46 | $304.55 | $296.87 | $302.42 | $297.86 | 271,102 |
2020-09-08 | $289.72 | $298.09 | $285.93 | $293.12 | $288.70 | 350,905 |
2020-09-04 | $308.27 | $313.83 | $291.37 | $295.00 | $290.55 | 667,498 |
2020-09-03 | $328.07 | $328.90 | $307.88 | $309.68 | $305.01 | 316,722 |
2020-09-02 | $332.21 | $334.30 | $325.22 | $329.88 | $324.91 | 252,032 |
2020-09-01 | $329.71 | $331.91 | $328.55 | $329.92 | $324.95 | 314,578 |
2020-08-31 | $330.74 | $334.32 | $326.65 | $327.84 | $322.90 | 233,879 |
2020-08-28 | $337.35 | $338.75 | $329.23 | $330.90 | $325.91 | 185,869 |
2020-08-27 | $337.80 | $342.15 | $334.67 | $336.67 | $331.60 | 233,613 |
2020-08-26 | $335.96 | $337.88 | $333.79 | $335.85 | $330.79 | 177,352 |
2020-08-25 | $333.75 | $336.41 | $332.43 | $335.40 | $330.35 | 177,040 |
2020-08-24 | $335.71 | $336.55 | $332.98 | $334.72 | $329.68 | 265,733 |
2020-08-21 | $325.00 | $333.59 | $324.33 | $333.37 | $328.35 | 259,404 |
2020-08-20 | $325.40 | $328.63 | $323.70 | $325.50 | $320.60 | 228,993 |
2020-08-19 | $329.17 | $329.70 | $324.31 | $325.53 | $320.62 | 152,025 |
2020-08-18 | $328.13 | $332.17 | $324.41 | $328.05 | $323.11 | 255,236 |
2020-08-17 | $321.18 | $329.95 | $319.80 | $326.03 | $321.12 | 213,853 |
2020-08-14 | $319.87 | $322.75 | $317.01 | $319.32 | $314.51 | 130,095 |
2020-08-13 | $322.77 | $329.53 | $319.85 | $320.11 | $315.29 | 203,351 |
2020-08-12 | $317.74 | $325.86 | $314.78 | $324.36 | $319.47 | 337,134 |
2020-08-11 | $324.90 | $324.90 | $314.90 | $316.18 | $310.86 | 475,477 |
2020-08-10 | $329.78 | $329.78 | $321.61 | $325.49 | $320.01 | 197,411 |
2020-08-07 | $327.24 | $331.12 | $326.04 | $328.60 | $323.07 | 156,849 |
2020-08-06 | $327.73 | $329.16 | $324.33 | $328.55 | $323.02 | 130,474 |
2020-08-05 | $324.03 | $328.00 | $321.56 | $327.99 | $322.47 | 166,359 |
2020-08-04 | $321.49 | $326.19 | $320.21 | $324.81 | $319.34 | 230,762 |
2020-08-03 | $317.87 | $327.61 | $317.87 | $322.22 | $316.80 | 307,233 |
2020-07-31 | $315.73 | $316.77 | $312.17 | $316.70 | $311.37 | 284,065 |
2020-07-30 | $310.85 | $316.72 | $310.24 | $314.94 | $309.64 | 371,959 |
2020-07-29 | $307.55 | $314.59 | $307.55 | $313.95 | $308.67 | 317,674 |
2020-07-28 | $311.00 | $311.00 | $305.23 | $306.63 | $301.47 | 240,594 |
2020-07-27 | $306.67 | $311.48 | $305.09 | $310.33 | $305.11 | 286,057 |
2020-07-24 | $298.00 | $306.69 | $295.09 | $304.27 | $299.15 | 468,244 |
2020-07-23 | $312.00 | $318.71 | $297.17 | $300.58 | $295.52 | 826,501 |
2020-07-22 | $297.07 | $303.96 | $297.02 | $301.90 | $296.82 | 426,814 |
2020-07-21 | $304.63 | $304.66 | $295.69 | $296.42 | $291.43 | 320,234 |
2020-07-20 | $295.84 | $302.58 | $292.15 | $301.35 | $296.28 | 340,241 |
2020-07-17 | $286.09 | $294.94 | $283.74 | $294.39 | $289.44 | 311,594 |
2020-07-16 | $287.48 | $289.47 | $280.45 | $283.60 | $278.83 | 319,031 |
2020-07-15 | $286.36 | $288.53 | $282.36 | $287.55 | $282.71 | 255,263 |
2020-07-14 | $275.10 | $283.33 | $275.06 | $281.38 | $276.65 | 245,008 |
2020-07-13 | $281.02 | $285.74 | $276.07 | $276.28 | $271.63 | 321,865 |
2020-07-10 | $273.37 | $279.85 | $273.37 | $278.49 | $273.80 | 191,661 |
2020-07-09 | $271.03 | $280.55 | $269.90 | $279.13 | $274.43 | 302,664 |
2020-07-08 | $271.33 | $273.50 | $268.53 | $270.80 | $266.24 | 392,580 |
2020-07-07 | $270.22 | $274.52 | $268.50 | $271.89 | $267.31 | 152,556 |
2020-07-06 | $274.04 | $274.64 | $268.63 | $269.26 | $264.73 | 166,107 |
2020-07-02 | $274.45 | $276.00 | $268.50 | $270.22 | $265.67 | 204,412 |
2020-07-01 | $271.85 | $274.46 | $267.76 | $272.91 | $268.32 | 244,511 |
2020-06-30 | $265.46 | $273.10 | $265.06 | $271.87 | $267.30 | 260,193 |
2020-06-29 | $260.89 | $267.90 | $259.31 | $265.79 | $261.32 | 190,079 |
2020-06-26 | $262.78 | $267.91 | $259.72 | $260.94 | $256.55 | 397,440 |
2020-06-25 | $261.54 | $264.27 | $259.04 | $263.91 | $259.47 | 212,075 |
2020-06-24 | $264.68 | $267.89 | $256.85 | $261.29 | $256.89 | 289,065 |
2020-06-23 | $273.45 | $273.45 | $265.77 | $266.08 | $261.60 | 225,444 |
2020-06-22 | $266.88 | $272.76 | $264.83 | $270.76 | $266.20 | 256,331 |
2020-06-19 | $267.62 | $269.20 | $265.48 | $266.60 | $262.11 | 388,737 |
2020-06-18 | $264.67 | $267.40 | $262.38 | $265.15 | $260.69 | 168,929 |
2020-06-17 | $265.95 | $268.24 | $263.19 | $265.41 | $260.94 | 210,113 |
2020-06-16 | $262.29 | $265.52 | $256.88 | $263.38 | $258.95 | 245,019 |
2020-06-15 | $245.91 | $256.29 | $244.91 | $255.13 | $250.84 | 271,236 |
2020-06-12 | $256.34 | $259.16 | $249.39 | $252.67 | $248.42 | 216,222 |
2020-06-11 | $260.00 | $263.57 | $251.22 | $251.63 | $247.40 | 239,850 |
2020-06-10 | $264.30 | $265.27 | $261.40 | $262.35 | $257.94 | 260,632 |
2020-06-09 | $254.49 | $265.62 | $254.11 | $262.49 | $258.07 | 328,906 |
2020-06-08 | $259.65 | $259.65 | $251.26 | $255.36 | $251.06 | 358,013 |
2020-06-05 | $262.19 | $264.04 | $254.75 | $258.84 | $254.48 | 429,064 |
2020-06-04 | $267.44 | $269.48 | $260.23 | $262.79 | $258.37 | 188,811 |
2020-06-03 | $267.41 | $270.42 | $266.16 | $269.49 | $264.96 | 223,587 |
2020-06-02 | $268.51 | $269.50 | $261.26 | $265.83 | $261.36 | 473,875 |
2020-06-01 | $271.16 | $271.16 | $264.99 | $267.76 | $263.25 | 331,090 |
2020-05-29 | $255.94 | $270.57 | $255.94 | $269.02 | $264.49 | 601,578 |
2020-05-28 | $261.84 | $266.67 | $257.05 | $259.13 | $254.77 | 562,360 |
2020-05-27 | $243.06 | $255.42 | $240.01 | $254.47 | $250.19 | 369,293 |
2020-05-26 | $247.82 | $248.00 | $241.10 | $242.82 | $238.73 | 372,666 |
2020-05-22 | $238.00 | $239.18 | $234.55 | $238.18 | $234.17 | 371,067 |
2020-05-21 | $231.00 | $239.17 | $231.00 | $238.35 | $234.34 | 565,062 |
2020-05-20 | $232.49 | $234.39 | $229.18 | $230.79 | $226.91 | 187,091 |
2020-05-19 | $233.05 | $233.97 | $228.92 | $229.01 | $225.16 | 190,902 |
2020-05-18 | $228.64 | $234.76 | $227.00 | $229.56 | $225.70 | 525,530 |
2020-05-15 | $214.77 | $224.29 | $214.77 | $222.97 | $219.22 | 365,499 |
2020-05-14 | $213.94 | $219.29 | $212.63 | $217.71 | $214.05 | 239,999 |
2020-05-13 | $220.81 | $220.87 | $214.05 | $216.36 | $212.15 | 274,142 |
2020-05-12 | $228.60 | $229.83 | $221.22 | $221.59 | $217.28 | 234,149 |
2020-05-11 | $224.39 | $229.73 | $222.65 | $227.73 | $223.30 | 399,774 |
2020-05-08 | $222.20 | $225.24 | $220.83 | $224.65 | $220.28 | 207,454 |
2020-05-07 | $223.00 | $224.72 | $217.89 | $218.70 | $214.45 | 159,914 |
2020-05-06 | $223.83 | $225.95 | $222.25 | $222.32 | $218.00 | 240,383 |
2020-05-05 | $219.81 | $225.36 | $214.60 | $221.86 | $217.55 | 459,056 |
2020-05-04 | $215.53 | $216.92 | $211.85 | $214.81 | $210.63 | 371,433 |
2020-05-01 | $208.81 | $217.41 | $207.00 | $216.02 | $211.82 | 310,864 |
2020-04-30 | $212.60 | $215.29 | $211.21 | $211.66 | $207.55 | 361,326 |
2020-04-29 | $223.53 | $223.53 | $216.52 | $217.71 | $213.48 | 318,332 |
2020-04-28 | $227.51 | $229.89 | $220.15 | $220.69 | $216.40 | 304,606 |
2020-04-27 | $214.23 | $223.80 | $212.23 | $222.62 | $218.29 | 436,096 |
2020-04-24 | $207.91 | $216.04 | $203.23 | $213.50 | $209.35 | 427,983 |
2020-04-23 | $200.00 | $211.64 | $191.61 | $204.40 | $200.43 | 635,234 |
2020-04-22 | $185.58 | $193.39 | $183.02 | $190.42 | $186.72 | 339,368 |
2020-04-21 | $189.45 | $190.00 | $183.19 | $184.76 | $181.17 | 218,603 |
2020-04-20 | $196.26 | $196.26 | $188.45 | $191.60 | $187.88 | 301,002 |
2020-04-17 | $199.63 | $199.84 | $191.38 | $198.78 | $194.92 | 357,382 |
2020-04-16 | $193.31 | $197.97 | $192.27 | $196.35 | $192.53 | 238,656 |
2020-04-15 | $192.55 | $196.12 | $190.02 | $191.48 | $187.76 | 333,001 |
2020-04-14 | $195.09 | $196.22 | $192.65 | $195.34 | $191.54 | 314,774 |
2020-04-13 | $198.88 | $198.88 | $190.12 | $190.51 | $186.81 | 146,954 |
2020-04-09 | $200.48 | $204.97 | $196.49 | $199.47 | $195.59 | 309,456 |
2020-04-08 | $192.65 | $201.61 | $191.60 | $199.11 | $195.24 | 328,121 |
2020-04-07 | $202.82 | $205.00 | $191.28 | $191.58 | $187.86 | 246,779 |
2020-04-06 | $181.25 | $197.85 | $181.25 | $195.98 | $192.17 | 346,334 |
2020-04-03 | $190.62 | $190.62 | $176.19 | $178.27 | $174.80 | 314,780 |
2020-04-02 | $192.31 | $194.73 | $183.13 | $193.12 | $189.37 | 306,864 |
2020-04-01 | $190.01 | $197.58 | $188.06 | $195.01 | $191.22 | 337,588 |
2020-03-31 | $196.33 | $197.65 | $191.95 | $196.77 | $192.94 | 273,078 |
2020-03-30 | $188.00 | $199.13 | $187.04 | $198.35 | $194.49 | 242,077 |
2020-03-27 | $180.02 | $190.27 | $180.02 | $186.98 | $183.35 | 343,645 |
2020-03-26 | $170.80 | $185.71 | $170.80 | $185.00 | $181.40 | 329,694 |
2020-03-25 | $181.15 | $185.89 | $169.11 | $175.04 | $171.64 | 383,776 |
2020-03-24 | $175.67 | $184.45 | $172.56 | $181.05 | $177.53 | 449,237 |
2020-03-23 | $168.41 | $178.20 | $160.35 | $169.31 | $166.02 | 546,729 |
2020-03-20 | $193.26 | $197.97 | $167.65 | $167.78 | $164.52 | 648,512 |
2020-03-19 | $187.48 | $202.16 | $178.06 | $193.87 | $190.10 | 561,405 |
2020-03-18 | $168.59 | $191.87 | $165.85 | $187.42 | $183.78 | 619,945 |
2020-03-17 | $172.87 | $183.24 | $171.71 | $181.22 | $177.70 | 486,172 |
2020-03-16 | $174.63 | $187.01 | $169.35 | $171.53 | $168.20 | 563,936 |
2020-03-13 | $191.49 | $206.33 | $187.30 | $206.14 | $202.13 | 380,713 |
2020-03-12 | $194.33 | $198.01 | $185.20 | $186.93 | $183.30 | 390,203 |
2020-03-11 | $211.66 | $214.98 | $204.85 | $207.35 | $203.32 | 447,783 |
2020-03-10 | $216.26 | $218.32 | $201.71 | $216.69 | $211.92 | 323,383 |
2020-03-09 | $212.85 | $222.05 | $210.50 | $213.02 | $208.33 | 325,547 |
2020-03-06 | $222.22 | $225.90 | $218.20 | $224.91 | $219.95 | 254,763 |
2020-03-05 | $223.88 | $227.78 | $221.01 | $226.64 | $221.65 | 289,953 |
2020-03-04 | $218.69 | $227.95 | $217.71 | $227.54 | $222.53 | 341,131 |
2020-03-03 | $210.98 | $217.17 | $210.07 | $215.35 | $210.61 | 257,013 |
2020-03-02 | $210.61 | $212.52 | $203.49 | $210.92 | $206.27 | 366,247 |
2020-02-28 | $211.18 | $213.32 | $201.36 | $210.96 | $206.31 | 462,251 |
2020-02-27 | $217.55 | $222.64 | $216.14 | $216.39 | $211.62 | 323,958 |
2020-02-26 | $218.30 | $224.08 | $217.82 | $220.01 | $215.16 | 242,297 |
2020-02-25 | $225.73 | $227.67 | $217.25 | $217.51 | $212.72 | 196,814 |
2020-02-24 | $225.55 | $227.48 | $220.20 | $224.57 | $219.62 | 161,816 |
2020-02-21 | $231.69 | $231.69 | $228.66 | $229.20 | $224.15 | 106,755 |
2020-02-20 | $233.02 | $234.44 | $230.66 | $232.37 | $227.25 | 203,742 |
2020-02-19 | $237.34 | $238.23 | $233.29 | $233.47 | $228.33 | 229,614 |
2020-02-18 | $232.75 | $236.92 | $232.31 | $236.00 | $230.80 | 287,659 |
2020-02-14 | $228.27 | $233.81 | $226.23 | $233.55 | $228.40 | 310,885 |
2020-02-13 | $220.59 | $233.93 | $220.01 | $228.14 | $223.11 | 386,394 |
2020-02-12 | $229.37 | $230.00 | $226.25 | $227.18 | $222.17 | 243,907 |
2020-02-11 | $224.37 | $229.89 | $224.37 | $229.29 | $224.24 | 251,695 |
2020-02-10 | $226.70 | $228.47 | $225.63 | $227.55 | $222.54 | 180,531 |
2020-02-07 | $225.41 | $227.45 | $225.12 | $226.91 | $221.91 | 156,136 |
2020-02-06 | $223.21 | $226.30 | $222.44 | $225.80 | $220.82 | 116,061 |
2020-02-05 | $224.20 | $224.20 | $221.27 | $223.82 | $218.89 | 140,155 |
2020-02-04 | $223.51 | $223.98 | $219.76 | $222.85 | $217.94 | 127,095 |
2020-02-03 | $219.77 | $222.28 | $219.21 | $220.92 | $216.05 | 189,482 |
2020-01-31 | $224.02 | $224.40 | $218.80 | $219.30 | $214.47 | 187,758 |
2020-01-30 | $224.57 | $225.21 | $221.98 | $223.97 | $219.04 | 177,670 |
2020-01-29 | $221.92 | $226.84 | $221.33 | $225.52 | $220.55 | 214,966 |
2020-01-28 | $221.22 | $222.87 | $219.77 | $221.46 | $216.58 | 103,792 |
2020-01-27 | $218.20 | $223.38 | $218.20 | $221.58 | $216.70 | 176,082 |
2020-01-24 | $221.45 | $223.38 | $219.68 | $219.95 | $215.10 | 167,698 |
2020-01-23 | $220.57 | $222.78 | $219.86 | $220.78 | $215.92 | 213,327 |
2020-01-22 | $219.78 | $221.38 | $219.38 | $220.59 | $215.73 | 159,019 |
2020-01-21 | $219.64 | $220.24 | $218.34 | $219.29 | $214.46 | 186,331 |
2020-01-17 | $218.54 | $220.87 | $218.01 | $219.82 | $214.98 | 158,365 |
2020-01-16 | $217.48 | $218.91 | $216.80 | $218.45 | $213.64 | 123,296 |
2020-01-15 | $214.83 | $219.11 | $214.83 | $217.03 | $212.25 | 164,237 |
2020-01-14 | $216.47 | $217.45 | $215.01 | $215.62 | $210.87 | 152,041 |
2020-01-13 | $217.43 | $219.32 | $214.31 | $216.61 | $211.84 | 235,737 |
2020-01-10 | $214.83 | $217.93 | $213.83 | $217.04 | $212.26 | 188,444 |
2020-01-09 | $214.74 | $216.59 | $214.03 | $214.51 | $209.78 | 170,445 |
2020-01-08 | $213.53 | $215.27 | $213.27 | $214.10 | $209.38 | 220,116 |
2020-01-07 | $213.43 | $214.68 | $212.96 | $213.02 | $208.33 | 267,468 |
2020-01-06 | $214.81 | $215.34 | $211.87 | $215.08 | $210.34 | 137,165 |
2020-01-03 | $212.65 | $215.68 | $211.93 | $215.04 | $210.30 | 193,301 |
2020-01-02 | $212.24 | $213.88 | $210.34 | $213.81 | $209.10 | 155,742 |
2019-12-31 | $214.63 | $215.48 | $211.95 | $212.38 | $207.70 | 167,233 |
2019-12-30 | $213.27 | $215.57 | $211.84 | $214.94 | $210.20 | 120,050 |
2019-12-27 | $213.25 | $214.33 | $212.17 | $213.34 | $208.64 | 124,863 |
2019-12-26 | $213.10 | $213.48 | $209.59 | $212.70 | $208.01 | 110,218 |
2019-12-24 | $210.06 | $213.95 | $210.00 | $213.31 | $208.61 | 85,588 |
2019-12-23 | $215.54 | $215.54 | $210.09 | $210.28 | $205.65 | 153,517 |
2019-12-20 | $213.34 | $216.08 | $213.07 | $215.11 | $210.37 | 341,667 |
2019-12-19 | $210.18 | $212.56 | $208.02 | $212.26 | $207.58 | 241,700 |
2019-12-18 | $212.00 | $212.00 | $208.80 | $209.98 | $205.35 | 181,540 |
2019-12-17 | $208.92 | $212.00 | $208.14 | $211.83 | $207.16 | 171,910 |
2019-12-16 | $206.29 | $208.94 | $205.60 | $208.32 | $203.73 | 138,055 |
2019-12-13 | $207.03 | $207.06 | $203.91 | $205.43 | $200.90 | 199,420 |
2019-12-12 | $207.75 | $209.35 | $206.66 | $207.49 | $202.92 | 185,419 |
2019-12-11 | $207.36 | $208.64 | $206.61 | $207.76 | $203.18 | 256,113 |
2019-12-10 | $207.71 | $208.65 | $206.86 | $207.35 | $202.78 | 105,984 |
2019-12-09 | $210.14 | $211.62 | $207.79 | $208.61 | $204.01 | 130,362 |
2019-12-06 | $210.00 | $211.14 | $208.39 | $210.64 | $206.00 | 180,221 |
2019-12-05 | $207.27 | $210.53 | $207.12 | $210.09 | $205.46 | 137,923 |
2019-12-04 | $205.08 | $207.96 | $205.03 | $206.32 | $201.77 | 254,116 |
2019-12-03 | $205.50 | $206.26 | $204.16 | $204.78 | $200.27 | 150,344 |
2019-12-02 | $206.47 | $209.23 | $205.63 | $206.01 | $201.47 | 149,268 |
2019-11-29 | $209.40 | $209.81 | $206.23 | $206.45 | $201.90 | 82,626 |
2019-11-27 | $211.39 | $211.64 | $208.35 | $209.75 | $205.13 | 210,906 |
2019-11-26 | $205.23 | $210.31 | $204.48 | $210.26 | $205.63 | 164,625 |
2019-11-25 | $207.98 | $209.80 | $204.69 | $205.30 | $200.78 | 173,180 |
2019-11-22 | $204.75 | $208.26 | $203.93 | $207.45 | $202.88 | 135,431 |
2019-11-21 | $211.77 | $211.77 | $204.36 | $204.74 | $200.23 | 280,262 |
2019-11-20 | $208.91 | $212.49 | $208.47 | $210.76 | $206.12 | 300,262 |
2019-11-19 | $208.80 | $210.15 | $206.12 | $208.08 | $203.50 | 216,789 |
2019-11-18 | $207.37 | $209.45 | $206.71 | $208.53 | $203.94 | 197,150 |
2019-11-15 | $206.23 | $209.19 | $204.91 | $207.32 | $202.75 | 555,506 |
2019-11-14 | $204.97 | $206.92 | $203.86 | $205.34 | $200.82 | 150,020 |
2019-11-13 | $203.56 | $206.36 | $203.10 | $204.63 | $200.12 | 216,315 |
2019-11-12 | $204.29 | $208.19 | $204.11 | $204.36 | $199.32 | 212,529 |
2019-11-11 | $200.55 | $205.40 | $200.45 | $203.75 | $198.73 | 184,766 |
2019-11-08 | $201.82 | $202.74 | $200.00 | $202.09 | $197.11 | 125,558 |
2019-11-07 | $203.11 | $203.69 | $200.29 | $200.99 | $196.03 | 309,478 |
2019-11-06 | $200.20 | $202.68 | $198.65 | $202.31 | $197.32 | 160,980 |
2019-11-05 | $203.72 | $205.72 | $199.13 | $199.53 | $194.61 | 171,160 |
2019-11-04 | $206.71 | $208.58 | $203.26 | $203.85 | $198.82 | 190,765 |
2019-11-01 | $208.69 | $209.56 | $206.42 | $207.21 | $202.10 | 209,239 |
2019-10-31 | $207.94 | $209.85 | $206.40 | $207.40 | $202.29 | 260,445 |
2019-10-30 | $202.07 | $207.18 | $201.70 | $206.97 | $201.87 | 254,040 |
2019-10-29 | $199.03 | $203.48 | $199.03 | $201.61 | $196.64 | 213,046 |
2019-10-28 | $200.95 | $202.40 | $199.28 | $199.54 | $194.62 | 216,847 |
2019-10-25 | $202.96 | $204.36 | $200.05 | $200.11 | $195.18 | 251,080 |
2019-10-24 | $206.13 | $208.14 | $202.88 | $203.67 | $198.65 | 241,135 |
2019-10-23 | $212.91 | $212.91 | $204.72 | $205.91 | $200.83 | 318,550 |
2019-10-22 | $212.26 | $215.58 | $209.41 | $212.90 | $207.65 | 329,125 |
2019-10-21 | $214.84 | $216.91 | $209.30 | $210.48 | $205.29 | 385,792 |
2019-10-18 | $214.03 | $218.00 | $211.87 | $217.46 | $212.10 | 613,889 |
2019-10-17 | $228.19 | $228.19 | $206.14 | $212.97 | $207.72 | 817,076 |
2019-10-16 | $204.85 | $205.09 | $194.73 | $200.74 | $195.79 | 442,681 |
2019-10-15 | $203.12 | $205.19 | $202.29 | $204.96 | $199.91 | 185,341 |
2019-10-14 | $203.00 | $203.76 | $200.62 | $202.24 | $197.25 | 134,814 |
2019-10-11 | $202.84 | $205.78 | $202.84 | $203.26 | $198.25 | 115,020 |
2019-10-10 | $201.75 | $202.42 | $200.10 | $201.45 | $196.48 | 93,381 |
2019-10-09 | $200.76 | $203.68 | $200.38 | $201.67 | $196.70 | 124,293 |
2019-10-08 | $201.35 | $203.54 | $199.70 | $200.71 | $195.76 | 164,894 |
2019-10-07 | $201.77 | $202.45 | $199.97 | $201.65 | $196.68 | 138,630 |
2019-10-04 | $197.24 | $202.06 | $197.24 | $201.66 | $196.69 | 125,505 |
2019-10-03 | $198.72 | $199.20 | $195.99 | $197.10 | $192.24 | 151,176 |
2019-10-02 | $199.31 | $199.69 | $196.00 | $198.74 | $193.84 | 190,470 |
2019-10-01 | $202.40 | $203.48 | $198.59 | $199.20 | $194.29 | 209,536 |
2019-09-30 | $198.99 | $201.84 | $198.22 | $201.70 | $196.73 | 181,815 |
2019-09-27 | $199.01 | $200.48 | $197.65 | $199.52 | $194.60 | 136,757 |
2019-09-26 | $200.15 | $202.58 | $198.30 | $198.35 | $193.46 | 133,685 |
2019-09-25 | $198.60 | $200.91 | $196.63 | $200.53 | $195.59 | 200,909 |
2019-09-24 | $200.01 | $200.94 | $196.94 | $199.03 | $194.12 | 183,718 |
2019-09-23 | $196.36 | $200.17 | $195.39 | $198.66 | $193.76 | 188,086 |
2019-09-20 | $193.36 | $197.37 | $193.36 | $196.00 | $191.17 | 551,079 |
2019-09-19 | $190.18 | $192.87 | $188.52 | $191.94 | $187.21 | 156,946 |
2019-09-18 | $190.38 | $192.63 | $187.21 | $189.23 | $184.56 | 180,520 |
2019-09-17 | $186.27 | $190.66 | $185.61 | $189.95 | $185.27 | 197,444 |
2019-09-16 | $189.51 | $190.68 | $186.17 | $186.28 | $181.69 | 203,380 |
2019-09-13 | $192.04 | $192.96 | $188.41 | $190.00 | $185.32 | 236,792 |
2019-09-12 | $188.47 | $192.47 | $187.72 | $191.11 | $186.40 | 245,738 |
2019-09-11 | $188.72 | $188.72 | $185.12 | $187.42 | $182.80 | 375,738 |
2019-09-10 | $194.41 | $194.41 | $186.68 | $187.78 | $183.15 | 257,347 |
2019-09-09 | $201.94 | $201.94 | $194.69 | $194.91 | $190.10 | 268,390 |
2019-09-06 | $202.93 | $204.97 | $200.98 | $201.57 | $196.60 | 207,743 |
2019-09-05 | $199.52 | $203.63 | $199.01 | $202.92 | $197.92 | 175,861 |
2019-09-04 | $196.50 | $198.35 | $195.65 | $197.85 | $192.97 | 201,092 |
2019-09-03 | $195.75 | $196.97 | $192.90 | $194.89 | $190.09 | 267,700 |
2019-08-30 | $199.00 | $199.48 | $195.87 | $196.38 | $191.54 | 150,502 |
2019-08-29 | $199.00 | $199.97 | $196.65 | $198.33 | $193.44 | 155,986 |
2019-08-28 | $197.68 | $198.67 | $195.90 | $197.50 | $192.63 | 203,418 |
2019-08-27 | $197.34 | $198.47 | $195.68 | $197.68 | $192.81 | 231,951 |
2019-08-26 | $193.79 | $196.41 | $193.01 | $195.92 | $191.09 | 156,638 |
2019-08-23 | $196.04 | $198.20 | $192.85 | $193.28 | $188.51 | 172,218 |
2019-08-22 | $197.56 | $199.86 | $196.26 | $199.46 | $194.54 | 166,919 |
2019-08-21 | $198.74 | $199.95 | $196.19 | $197.01 | $192.15 | 156,517 |
2019-08-20 | $198.22 | $198.22 | $194.83 | $197.10 | $192.24 | 153,764 |
2019-08-19 | $197.31 | $198.54 | $195.16 | $198.23 | $193.34 | 348,045 |
2019-08-16 | $193.59 | $196.24 | $193.59 | $194.95 | $190.14 | 238,651 |
2019-08-15 | $194.46 | $196.10 | $191.52 | $193.09 | $188.33 | 249,027 |
2019-08-14 | $193.90 | $196.34 | $192.36 | $193.51 | $188.74 | 221,360 |
2019-08-13 | $195.60 | $199.66 | $193.75 | $197.02 | $191.62 | 236,885 |
2019-08-12 | $199.02 | $199.02 | $194.26 | $195.05 | $189.70 | 200,945 |
2019-08-09 | $196.03 | $200.00 | $195.70 | $199.35 | $193.88 | 167,545 |
2019-08-08 | $195.00 | $199.95 | $195.00 | $197.48 | $192.07 | 368,989 |
2019-08-07 | $192.38 | $195.56 | $189.65 | $194.64 | $189.30 | 190,315 |
2019-08-06 | $184.67 | $191.99 | $184.67 | $191.44 | $186.19 | 147,938 |
2019-08-05 | $186.18 | $187.79 | $184.09 | $184.92 | $179.85 | 191,360 |
2019-08-02 | $188.45 | $189.64 | $187.02 | $188.91 | $183.73 | 160,779 |
2019-08-01 | $189.52 | $192.75 | $188.64 | $189.05 | $183.87 | 223,644 |
2019-07-31 | $191.21 | $192.95 | $188.16 | $189.37 | $184.18 | 173,122 |
2019-07-30 | $190.91 | $194.36 | $190.71 | $191.15 | $185.91 | 152,077 |
2019-07-29 | $192.55 | $192.85 | $190.81 | $191.26 | $186.02 | 138,648 |
2019-07-26 | $190.66 | $193.00 | $187.44 | $192.52 | $187.24 | 174,784 |
2019-07-25 | $187.67 | $191.23 | $187.66 | $189.94 | $184.73 | 139,823 |
2019-07-24 | $188.18 | $190.07 | $187.01 | $187.40 | $182.26 | 141,395 |
2019-07-23 | $187.27 | $189.07 | $186.46 | $188.26 | $183.10 | 306,610 |
2019-07-22 | $191.68 | $191.68 | $187.62 | $187.77 | $182.62 | 199,434 |
2019-07-19 | $188.65 | $193.59 | $188.65 | $191.24 | $186.00 | 426,606 |
2019-07-18 | $178.67 | $196.00 | $175.91 | $188.66 | $183.49 | 875,617 |
2019-07-17 | $186.68 | $187.67 | $183.78 | $183.90 | $178.86 | 266,358 |
2019-07-16 | $185.25 | $187.62 | $185.08 | $186.76 | $181.64 | 229,277 |
2019-07-15 | $185.25 | $187.96 | $184.33 | $185.43 | $180.35 | 235,780 |
2019-07-12 | $181.14 | $185.08 | $181.14 | $184.94 | $179.87 | 189,344 |
2019-07-11 | $183.17 | $183.97 | $180.23 | $182.37 | $177.37 | 176,249 |
2019-07-10 | $185.12 | $185.52 | $181.34 | $183.03 | $178.01 | 354,586 |
2019-07-09 | $189.88 | $190.34 | $179.93 | $184.53 | $179.47 | 465,376 |
2019-07-08 | $192.82 | $192.82 | $190.91 | $191.76 | $186.50 | 130,401 |
2019-07-05 | $193.26 | $193.26 | $189.49 | $192.58 | $187.30 | 132,822 |
2019-07-03 | $190.10 | $193.43 | $190.10 | $193.33 | $188.03 | 85,685 |
2019-07-02 | $191.54 | $191.92 | $189.61 | $189.85 | $184.64 | 203,184 |
2019-07-01 | $191.27 | $192.98 | $189.38 | $191.34 | $186.09 | 189,981 |
2019-06-28 | $187.59 | $192.06 | $187.59 | $191.00 | $185.76 | 420,129 |
2019-06-27 | $185.99 | $188.08 | $184.87 | $187.90 | $182.75 | 153,475 |
2019-06-26 | $184.47 | $186.09 | $183.02 | $185.45 | $180.37 | 157,171 |
2019-06-25 | $185.14 | $186.77 | $183.78 | $184.26 | $179.21 | 217,737 |
2019-06-24 | $187.65 | $190.29 | $185.15 | $185.37 | $180.29 | 126,070 |
2019-06-21 | $190.33 | $190.93 | $186.53 | $186.96 | $181.83 | 320,945 |
2019-06-20 | $189.41 | $191.02 | $187.65 | $190.44 | $185.22 | 192,814 |
2019-06-19 | $187.32 | $189.16 | $184.02 | $187.72 | $182.57 | 169,678 |
2019-06-18 | $186.86 | $189.01 | $185.47 | $187.27 | $182.14 | 137,158 |
2019-06-17 | $190.09 | $190.09 | $186.78 | $187.49 | $182.35 | 151,513 |
2019-06-14 | $191.13 | $191.54 | $189.02 | $189.64 | $184.44 | 119,307 |
2019-06-13 | $188.68 | $193.03 | $187.78 | $191.02 | $185.78 | 132,686 |
2019-06-12 | $186.09 | $188.61 | $185.04 | $188.34 | $183.18 | 143,983 |
2019-06-11 | $188.97 | $189.26 | $184.23 | $185.83 | $180.73 | 208,312 |
2019-06-10 | $190.43 | $190.93 | $186.97 | $187.96 | $182.81 | 119,676 |
2019-06-07 | $190.03 | $190.16 | $187.95 | $189.48 | $184.28 | 120,722 |
2019-06-06 | $184.50 | $189.15 | $184.23 | $188.39 | $183.22 | 140,467 |
2019-06-05 | $186.92 | $188.92 | $186.11 | $186.66 | $181.54 | 174,320 |
2019-06-04 | $180.16 | $186.42 | $180.16 | $186.18 | $181.08 | 231,888 |
2019-06-03 | $179.34 | $181.31 | $178.13 | $179.36 | $174.44 | 178,932 |
2019-05-31 | $177.71 | $181.50 | $177.16 | $179.78 | $174.85 | 162,050 |
2019-05-30 | $177.25 | $182.85 | $174.03 | $178.93 | $174.02 | 170,477 |
2019-05-29 | $179.19 | $180.16 | $176.58 | $177.19 | $172.33 | 143,434 |
2019-05-28 | $182.33 | $183.49 | $179.33 | $179.36 | $174.44 | 200,797 |
2019-05-24 | $181.59 | $183.07 | $180.53 | $181.69 | $176.71 | 182,363 |
2019-05-23 | $182.00 | $182.37 | $180.12 | $180.84 | $175.88 | 131,240 |
2019-05-22 | $183.58 | $185.86 | $182.70 | $183.21 | $178.19 | 175,924 |
2019-05-21 | $185.66 | $186.46 | $183.43 | $183.88 | $178.84 | 222,668 |
2019-05-20 | $182.83 | $186.21 | $182.57 | $185.05 | $179.98 | 249,715 |
2019-05-17 | $181.38 | $186.41 | $181.38 | $184.28 | $179.23 | 246,017 |
2019-05-16 | $182.10 | $184.00 | $180.30 | $181.92 | $176.93 | 154,082 |
2019-05-15 | $179.68 | $183.42 | $178.98 | $182.11 | $176.58 | 136,398 |
2019-05-14 | $181.03 | $182.46 | $179.78 | $180.35 | $174.88 | 146,141 |
2019-05-13 | $181.74 | $182.35 | $179.89 | $180.61 | $175.13 | 122,590 |
2019-05-10 | $182.35 | $184.80 | $180.74 | $184.17 | $178.58 | 124,276 |
2019-05-09 | $182.10 | $183.20 | $180.00 | $182.32 | $176.79 | 139,005 |
2019-05-08 | $182.34 | $184.53 | $181.37 | $183.06 | $177.50 | 107,855 |
2019-05-07 | $184.93 | $186.50 | $181.36 | $182.67 | $177.13 | 118,047 |
2019-05-06 | $182.54 | $186.18 | $182.54 | $185.88 | $180.24 | 354,059 |
2019-05-03 | $184.77 | $185.92 | $183.90 | $184.44 | $178.84 | 228,473 |
2019-05-02 | $181.49 | $186.49 | $181.06 | $184.96 | $179.35 | 345,491 |
2019-05-01 | $184.00 | $184.31 | $181.48 | $181.60 | $176.09 | 206,690 |
2019-04-30 | $181.48 | $184.01 | $181.04 | $183.74 | $178.16 | 237,708 |
2019-04-29 | $179.21 | $181.11 | $178.41 | $181.01 | $175.52 | 167,344 |
2019-04-26 | $177.00 | $178.94 | $175.38 | $178.81 | $173.38 | 147,879 |
2019-04-25 | $178.64 | $178.80 | $176.34 | $176.74 | $171.38 | 199,523 |
2019-04-24 | $178.79 | $180.91 | $178.30 | $179.41 | $173.96 | 227,073 |
2019-04-23 | $177.66 | $180.49 | $177.61 | $178.46 | $173.04 | 258,541 |
2019-04-22 | $177.88 | $180.99 | $176.08 | $178.11 | $172.70 | 379,588 |
2019-04-18 | $170.85 | $178.73 | $167.77 | $177.89 | $172.49 | 448,541 |
2019-04-17 | $171.27 | $172.69 | $168.80 | $169.16 | $164.03 | 303,114 |
2019-04-16 | $171.00 | $172.00 | $169.96 | $170.62 | $165.44 | 250,906 |
2019-04-15 | $168.10 | $170.80 | $163.00 | $170.42 | $165.25 | 180,768 |
2019-04-12 | $165.70 | $168.37 | $165.44 | $168.09 | $162.99 | 196,716 |
2019-04-11 | $164.28 | $167.01 | $163.60 | $165.06 | $160.05 | 241,912 |
2019-04-10 | $163.79 | $164.74 | $161.14 | $163.83 | $158.86 | 232,332 |
2019-04-09 | $168.45 | $168.97 | $159.71 | $162.38 | $157.45 | 599,218 |
2019-04-08 | $169.72 | $170.72 | $169.21 | $169.92 | $164.76 | 114,131 |
2019-04-05 | $169.86 | $170.82 | $168.80 | $170.33 | $165.16 | 211,181 |
2019-04-04 | $170.08 | $171.16 | $168.31 | $169.49 | $164.35 | 219,109 |
2019-04-03 | $168.81 | $171.00 | $168.11 | $169.74 | $164.59 | 177,661 |
2019-04-02 | $167.60 | $168.20 | $165.90 | $167.71 | $162.62 | 323,694 |
2019-04-01 | $166.00 | $167.98 | $164.94 | $167.83 | $162.74 | 186,309 |
2019-03-29 | $165.00 | $166.40 | $164.16 | $164.97 | $159.96 | 278,315 |
2019-03-28 | $160.07 | $164.62 | $160.00 | $164.52 | $159.53 | 297,688 |
2019-03-27 | $157.48 | $160.88 | $157.06 | $160.84 | $155.96 | 181,031 |
2019-03-26 | $159.35 | $159.61 | $156.42 | $157.45 | $152.67 | 153,981 |
2019-03-25 | $156.01 | $158.87 | $156.01 | $158.35 | $153.54 | 131,064 |
2019-03-22 | $158.82 | $159.78 | $156.05 | $156.22 | $151.48 | 211,916 |
2019-03-21 | $156.77 | $160.54 | $156.52 | $159.76 | $154.91 | 125,762 |
2019-03-20 | $157.96 | $158.29 | $156.58 | $157.22 | $152.45 | 158,060 |
2019-03-19 | $159.81 | $160.45 | $157.68 | $157.87 | $153.08 | 171,792 |
2019-03-18 | $157.28 | $159.02 | $156.68 | $158.83 | $154.01 | 359,133 |
2019-03-15 | $159.42 | $159.90 | $156.50 | $156.98 | $152.22 | 394,730 |
2019-03-14 | $159.85 | $160.16 | $158.60 | $159.10 | $154.27 | 193,580 |
2019-03-13 | $158.47 | $161.22 | $158.27 | $160.40 | $155.53 | 242,615 |
2019-03-12 | $158.57 | $159.70 | $157.32 | $159.02 | $153.76 | 159,016 |
2019-03-11 | $156.26 | $158.80 | $155.72 | $158.57 | $153.33 | 259,955 |
2019-03-08 | $155.80 | $156.23 | $154.16 | $156.12 | $150.96 | 172,294 |
2019-03-07 | $157.53 | $158.78 | $156.10 | $156.86 | $151.67 | 248,129 |
2019-03-06 | $159.32 | $161.72 | $157.59 | $157.81 | $152.59 | 225,085 |
2019-03-05 | $159.47 | $161.09 | $158.34 | $159.74 | $154.46 | 383,179 |
2019-03-04 | $159.67 | $160.95 | $157.40 | $159.24 | $153.98 | 139,635 |
2019-03-01 | $160.53 | $161.26 | $158.30 | $159.22 | $153.96 | 193,671 |
2019-02-28 | $160.14 | $161.32 | $158.85 | $159.54 | $154.27 | 199,074 |
2019-02-27 | $160.87 | $162.00 | $160.00 | $160.66 | $155.35 | 208,189 |
2019-02-26 | $159.73 | $161.83 | $158.79 | $161.28 | $155.95 | 306,788 |
2019-02-25 | $158.31 | $160.29 | $158.02 | $160.15 | $154.85 | 248,639 |
2019-02-22 | $159.83 | $159.83 | $157.45 | $158.73 | $153.48 | 271,638 |
2019-02-21 | $152.27 | $155.82 | $150.15 | $155.38 | $150.24 | 188,791 |
2019-02-20 | $154.51 | $154.51 | $151.81 | $152.72 | $147.67 | 257,349 |
2019-02-19 | $151.90 | $154.79 | $151.27 | $154.50 | $149.39 | 390,036 |
2019-02-15 | $150.62 | $152.16 | $148.90 | $152.00 | $146.97 | 424,492 |
2019-02-14 | $151.51 | $153.61 | $148.36 | $150.51 | $145.53 | 761,787 |
2019-02-13 | $158.99 | $159.85 | $155.55 | $157.83 | $152.61 | 208,257 |
2019-02-12 | $156.56 | $158.82 | $154.64 | $158.65 | $153.40 | 165,005 |
2019-02-11 | $157.24 | $157.32 | $152.90 | $155.38 | $150.24 | 364,215 |
2019-02-08 | $155.81 | $157.23 | $155.29 | $156.63 | $151.45 | 165,255 |
2019-02-07 | $154.64 | $156.58 | $154.45 | $156.51 | $151.34 | 127,410 |
2019-02-06 | $157.06 | $159.99 | $154.89 | $155.73 | $150.58 | 120,112 |
2019-02-05 | $154.84 | $157.81 | $151.21 | $157.02 | $151.83 | 191,046 |
2019-02-04 | $151.75 | $154.93 | $150.90 | $154.77 | $149.65 | 161,395 |
2019-02-01 | $149.57 | $151.76 | $147.76 | $151.62 | $146.61 | 322,024 |
2019-01-31 | $150.71 | $151.66 | $148.89 | $149.91 | $144.95 | 205,300 |
2019-01-30 | $151.38 | $152.64 | $149.76 | $150.60 | $145.62 | 318,230 |
2019-01-29 | $151.99 | $152.03 | $149.91 | $151.17 | $146.17 | 115,896 |
2019-01-28 | $149.67 | $152.52 | $149.67 | $151.60 | $146.59 | 118,207 |
2019-01-25 | $153.78 | $153.96 | $150.20 | $150.61 | $145.63 | 148,121 |
2019-01-24 | $152.35 | $153.82 | $150.86 | $152.62 | $147.57 | 131,910 |
2019-01-23 | $152.79 | $154.60 | $150.53 | $152.23 | $147.20 | 169,089 |
2019-01-22 | $151.71 | $153.18 | $149.78 | $151.90 | $146.88 | 240,907 |
2019-01-18 | $151.03 | $154.38 | $150.27 | $152.65 | $147.60 | 259,504 |
2019-01-17 | $147.61 | $152.66 | $147.61 | $150.79 | $145.80 | 250,765 |
2019-01-16 | $149.73 | $150.12 | $147.95 | $148.30 | $143.40 | 244,599 |
2019-01-15 | $150.98 | $152.05 | $148.18 | $149.59 | $144.64 | 195,250 |
2019-01-14 | $151.37 | $153.12 | $150.99 | $151.00 | $146.01 | 160,882 |
2019-01-11 | $152.80 | $153.37 | $151.55 | $151.82 | $146.80 | 164,088 |
2019-01-10 | $152.68 | $153.60 | $150.81 | $152.81 | $147.76 | 134,852 |
2019-01-09 | $150.17 | $154.87 | $149.75 | $153.45 | $148.38 | 150,277 |
2019-01-08 | $151.01 | $151.06 | $149.02 | $149.83 | $144.88 | 163,798 |
2019-01-07 | $149.68 | $151.43 | $148.60 | $150.15 | $145.19 | 139,584 |
2019-01-04 | $145.82 | $149.89 | $145.09 | $149.28 | $144.34 | 161,960 |
2019-01-03 | $146.99 | $146.99 | $141.82 | $144.37 | $139.60 | 215,165 |
2019-01-02 | $146.65 | $148.00 | $145.00 | $145.90 | $141.08 | 260,045 |
2018-12-31 | $148.86 | $149.45 | $147.53 | $148.65 | $143.74 | 262,948 |
2018-12-28 | $146.48 | $149.46 | $145.03 | $147.84 | $142.95 | 251,263 |
2018-12-27 | $142.86 | $145.66 | $141.12 | $145.60 | $140.79 | 240,452 |
2018-12-26 | $139.99 | $144.17 | $137.02 | $144.11 | $139.35 | 232,028 |
2018-12-24 | $138.30 | $140.48 | $137.70 | $138.61 | $134.03 | 163,802 |
2018-12-21 | $144.26 | $146.16 | $139.23 | $139.55 | $134.94 | 473,603 |
2018-12-20 | $143.68 | $146.57 | $142.23 | $144.61 | $139.83 | 324,045 |
2018-12-19 | $145.41 | $149.86 | $143.23 | $144.26 | $139.49 | 260,782 |
2018-12-18 | $145.84 | $147.55 | $145.01 | $145.48 | $140.67 | 222,837 |
2018-12-17 | $146.27 | $147.59 | $143.72 | $145.28 | $140.48 | 206,098 |
2018-12-14 | $150.02 | $154.98 | $146.32 | $146.84 | $141.99 | 214,578 |
2018-12-13 | $150.35 | $153.01 | $149.37 | $150.93 | $145.94 | 147,245 |
2018-12-12 | $151.96 | $154.92 | $150.03 | $150.11 | $145.15 | 219,242 |
2018-12-11 | $152.23 | $154.93 | $150.00 | $150.37 | $145.40 | 178,871 |
2018-12-10 | $151.47 | $151.95 | $147.96 | $150.63 | $145.65 | 216,553 |
2018-12-07 | $155.55 | $158.45 | $150.66 | $152.41 | $147.37 | 240,522 |
2018-12-06 | $157.59 | $157.59 | $152.31 | $156.51 | $151.34 | 273,512 |
2018-12-04 | $164.74 | $164.99 | $158.55 | $159.85 | $154.56 | 305,979 |
2018-12-03 | $164.07 | $165.00 | $161.53 | $164.75 | $159.30 | 146,875 |
2018-11-30 | $160.79 | $162.72 | $158.69 | $162.51 | $157.14 | 214,509 |
2018-11-29 | $160.59 | $161.32 | $159.45 | $160.36 | $155.06 | 138,708 |
2018-11-28 | $155.33 | $161.28 | $155.33 | $161.19 | $155.86 | 233,300 |
2018-11-27 | $154.04 | $156.48 | $154.04 | $154.96 | $149.84 | 146,664 |
2018-11-26 | $155.82 | $156.10 | $152.81 | $154.45 | $149.34 | 255,396 |
2018-11-23 | $153.16 | $154.88 | $152.94 | $154.18 | $149.08 | 120,769 |
2018-11-21 | $152.65 | $155.09 | $151.87 | $153.15 | $148.09 | 195,153 |
2018-11-20 | $150.75 | $152.62 | $149.21 | $151.74 | $146.72 | 254,611 |
2018-11-19 | $154.53 | $154.98 | $151.41 | $152.40 | $147.36 | 292,370 |
2018-11-16 | $151.81 | $155.03 | $150.86 | $154.53 | $149.42 | 365,174 |
2018-11-15 | $150.27 | $152.27 | $149.48 | $152.21 | $147.18 | 195,800 |
2018-11-14 | $149.92 | $152.82 | $149.47 | $151.23 | $146.23 | 262,483 |
2018-11-13 | $148.32 | $150.74 | $148.32 | $149.47 | $144.10 | 198,406 |
2018-11-12 | $147.90 | $149.69 | $146.69 | $148.06 | $142.74 | 254,861 |
2018-11-09 | $148.39 | $149.30 | $145.05 | $147.95 | $142.63 | 233,168 |
2018-11-08 | $147.82 | $149.65 | $147.41 | $149.30 | $143.94 | 215,190 |
2018-11-07 | $148.07 | $149.80 | $147.38 | $147.96 | $142.64 | 304,268 |
2018-11-06 | $146.27 | $148.33 | $146.25 | $147.06 | $141.78 | 233,176 |
2018-11-05 | $145.15 | $147.61 | $144.76 | $146.25 | $140.99 | 233,724 |
2018-11-02 | $147.15 | $147.99 | $143.19 | $145.08 | $139.87 | 315,181 |
2018-11-01 | $146.22 | $147.70 | $145.46 | $146.38 | $141.12 | 245,095 |
2018-10-31 | $144.39 | $146.76 | $144.39 | $145.75 | $140.51 | 321,740 |
2018-10-30 | $140.25 | $143.87 | $140.25 | $143.51 | $138.35 | 429,894 |
2018-10-29 | $142.76 | $144.41 | $139.25 | $141.11 | $136.04 | 414,953 |
2018-10-26 | $140.90 | $143.43 | $140.04 | $141.09 | $136.02 | 331,935 |
2018-10-25 | $139.92 | $144.01 | $139.48 | $142.82 | $137.69 | 459,430 |
2018-10-24 | $139.61 | $142.87 | $138.83 | $138.87 | $133.88 | 450,255 |
2018-10-23 | $139.46 | $141.42 | $136.83 | $139.75 | $134.73 | 698,834 |
2018-10-22 | $141.18 | $143.29 | $140.61 | $141.36 | $136.28 | 442,855 |
2018-10-19 | $143.03 | $144.72 | $139.76 | $141.03 | $135.96 | 617,311 |
2018-10-18 | $148.50 | $151.56 | $141.40 | $142.34 | $137.23 | 808,886 |
2018-10-17 | $148.62 | $151.55 | $143.03 | $144.23 | $139.05 | 768,533 |
2018-10-16 | $148.30 | $149.34 | $145.90 | $148.57 | $143.23 | 391,858 |
2018-10-15 | $147.75 | $148.52 | $145.15 | $147.34 | $142.05 | 256,538 |
2018-10-12 | $148.25 | $149.23 | $146.62 | $148.16 | $142.84 | 351,878 |
2018-10-11 | $148.54 | $151.22 | $146.71 | $146.84 | $141.56 | 445,421 |
2018-10-10 | $151.03 | $152.51 | $148.50 | $148.69 | $143.35 | 398,377 |
2018-10-09 | $153.82 | $154.48 | $151.55 | $151.71 | $146.26 | 381,505 |
2018-10-08 | $156.18 | $156.37 | $153.91 | $154.44 | $148.89 | 305,188 |
2018-10-05 | $156.00 | $158.20 | $154.91 | $155.76 | $150.16 | 337,271 |
2018-10-04 | $160.23 | $161.04 | $156.74 | $157.05 | $151.41 | 307,113 |
2018-10-03 | $164.89 | $164.89 | $161.50 | $161.53 | $155.73 | 186,447 |
2018-10-02 | $166.93 | $167.92 | $162.13 | $164.26 | $158.36 | 291,721 |
2018-10-01 | $167.34 | $168.08 | $166.54 | $167.00 | $161.00 | 313,035 |
2018-09-28 | $165.39 | $167.49 | $165.39 | $166.88 | $160.88 | 161,724 |
2018-09-27 | $166.18 | $167.08 | $165.13 | $165.39 | $159.45 | 214,235 |
2018-09-26 | $169.18 | $169.18 | $166.07 | $166.26 | $160.29 | 129,251 |
2018-09-25 | $167.20 | $169.37 | $166.26 | $168.60 | $162.54 | 173,349 |
2018-09-24 | $167.65 | $168.68 | $166.66 | $167.46 | $161.44 | 231,306 |
2018-09-21 | $169.75 | $171.74 | $169.11 | $169.31 | $163.23 | 326,463 |
2018-09-20 | $173.11 | $173.11 | $168.69 | $169.50 | $163.41 | 224,802 |
2018-09-19 | $174.88 | $174.88 | $171.44 | $172.39 | $166.20 | 265,443 |
2018-09-18 | $172.82 | $175.16 | $172.33 | $174.69 | $168.41 | 167,000 |
2018-09-17 | $174.91 | $174.91 | $171.35 | $172.80 | $166.59 | 170,173 |
2018-09-14 | $172.76 | $174.82 | $172.76 | $174.48 | $168.21 | 182,111 |
2018-09-13 | $173.95 | $175.87 | $172.34 | $173.22 | $167.00 | 178,480 |
2018-09-12 | $171.78 | $173.92 | $170.69 | $173.64 | $167.40 | 195,706 |
2018-09-11 | $170.49 | $172.56 | $169.94 | $171.53 | $165.37 | 114,988 |
2018-09-10 | $171.00 | $171.71 | $168.75 | $170.82 | $164.68 | 156,717 |
2018-09-07 | $169.22 | $170.87 | $168.43 | $169.91 | $163.80 | 174,559 |
2018-09-06 | $167.82 | $169.96 | $165.89 | $169.22 | $163.14 | 171,002 |
2018-09-05 | $165.45 | $168.96 | $164.95 | $167.53 | $161.51 | 203,043 |
2018-09-04 | $164.26 | $168.27 | $163.08 | $166.17 | $160.20 | 150,198 |
2018-08-31 | $162.54 | $164.63 | $160.97 | $164.26 | $158.36 | 121,750 |
2018-08-30 | $164.34 | $164.34 | $156.77 | $162.94 | $157.09 | 114,269 |
2018-08-29 | $162.19 | $164.49 | $160.00 | $164.35 | $158.44 | 163,630 |
2018-08-28 | $163.27 | $164.90 | $161.11 | $161.32 | $155.52 | 132,307 |
2018-08-27 | $161.52 | $163.47 | $161.25 | $163.32 | $157.45 | 171,167 |
2018-08-24 | $160.12 | $161.32 | $159.75 | $160.96 | $155.18 | 100,403 |
2018-08-23 | $160.95 | $161.37 | $159.51 | $160.08 | $154.33 | 123,632 |
2018-08-22 | $160.83 | $162.79 | $160.04 | $160.99 | $155.21 | 85,715 |
2018-08-21 | $160.32 | $162.77 | $160.32 | $162.02 | $156.20 | 162,921 |
2018-08-20 | $160.23 | $161.24 | $159.29 | $160.47 | $154.70 | 90,983 |
2018-08-17 | $158.75 | $160.35 | $158.12 | $159.58 | $153.85 | 119,433 |
2018-08-16 | $159.39 | $159.82 | $158.24 | $158.97 | $153.26 | 115,554 |
2018-08-15 | $159.51 | $159.51 | $157.57 | $158.50 | $152.80 | 129,848 |
2018-08-14 | $159.92 | $161.25 | $157.64 | $160.51 | $154.74 | 126,555 |
2018-08-13 | $161.32 | $161.80 | $159.00 | $159.37 | $153.64 | 165,719 |
2018-08-10 | $160.76 | $163.36 | $159.72 | $161.21 | $154.98 | 183,589 |
2018-08-09 | $160.48 | $163.13 | $160.35 | $161.34 | $155.10 | 85,316 |
2018-08-08 | $160.48 | $162.53 | $159.75 | $161.26 | $155.03 | 99,390 |
2018-08-07 | $159.67 | $162.87 | $156.87 | $160.49 | $154.29 | 173,108 |
2018-08-06 | $157.15 | $159.50 | $157.15 | $159.16 | $153.01 | 141,556 |
2018-08-03 | $156.25 | $159.99 | $156.24 | $157.18 | $151.11 | 118,401 |
2018-08-02 | $156.25 | $159.43 | $155.80 | $158.78 | $152.64 | 154,385 |
2018-08-01 | $153.24 | $158.22 | $152.12 | $157.24 | $151.16 | 249,848 |
2018-07-31 | $150.98 | $153.97 | $150.98 | $153.25 | $147.33 | 192,464 |
2018-07-30 | $153.37 | $154.84 | $150.39 | $150.86 | $145.03 | 174,604 |
2018-07-27 | $157.99 | $158.53 | $153.63 | $153.97 | $148.02 | 129,690 |
2018-07-26 | $156.70 | $158.52 | $156.70 | $157.41 | $151.33 | 112,416 |
2018-07-25 | $156.61 | $158.87 | $154.63 | $157.06 | $150.99 | 145,994 |
2018-07-24 | $159.30 | $159.82 | $156.26 | $156.91 | $150.85 | 190,008 |
2018-07-23 | $158.53 | $159.23 | $156.23 | $158.87 | $152.73 | 180,785 |
2018-07-20 | $162.60 | $162.98 | $158.17 | $158.75 | $152.61 | 271,781 |
2018-07-19 | $154.35 | $162.22 | $146.64 | $161.56 | $155.32 | 489,859 |
2018-07-18 | $158.06 | $159.16 | $157.01 | $157.50 | $151.41 | 207,842 |
2018-07-17 | $157.60 | $158.44 | $156.95 | $157.79 | $151.69 | 221,005 |
2018-07-16 | $158.56 | $159.26 | $157.02 | $157.59 | $151.50 | 203,985 |
2018-07-13 | $156.38 | $158.65 | $156.38 | $158.20 | $152.09 | 155,199 |
2018-07-12 | $157.24 | $157.24 | $155.99 | $156.23 | $150.19 | 119,575 |
2018-07-11 | $156.80 | $157.31 | $155.57 | $156.50 | $150.45 | 132,469 |
2018-07-10 | $156.85 | $157.50 | $156.14 | $156.80 | $150.74 | 154,121 |
2018-07-09 | $155.70 | $156.79 | $155.23 | $156.30 | $150.26 | 163,961 |
2018-07-06 | $152.84 | $155.49 | $152.84 | $155.16 | $149.16 | 121,375 |
2018-07-05 | $151.03 | $152.65 | $149.44 | $152.53 | $146.64 | 198,188 |
2018-07-03 | $150.08 | $152.09 | $147.35 | $150.95 | $145.12 | 150,046 |
2018-07-02 | $150.72 | $153.31 | $149.53 | $153.13 | $147.21 | 138,518 |
2018-06-29 | $152.69 | $153.11 | $145.07 | $151.50 | $145.65 | 207,975 |
2018-06-28 | $152.87 | $154.97 | $149.77 | $152.20 | $146.32 | 194,636 |
2018-06-27 | $154.86 | $157.30 | $152.90 | $154.95 | $148.96 | 214,062 |
2018-06-26 | $153.40 | $156.32 | $151.77 | $154.71 | $148.73 | 157,784 |
2018-06-25 | $154.44 | $154.44 | $151.94 | $152.84 | $146.93 | 167,282 |
2018-06-22 | $154.85 | $155.45 | $153.13 | $154.00 | $148.05 | 196,897 |
2018-06-21 | $156.43 | $156.81 | $154.19 | $154.40 | $148.43 | 133,601 |
2018-06-20 | $155.00 | $157.52 | $153.12 | $156.86 | $150.80 | 211,929 |
2018-06-19 | $152.85 | $155.16 | $151.51 | $154.59 | $148.62 | 212,863 |
2018-06-18 | $151.53 | $154.99 | $151.20 | $154.00 | $148.05 | 184,108 |
2018-06-15 | $150.80 | $152.32 | $150.00 | $151.99 | $146.12 | 357,478 |
2018-06-14 | $149.94 | $151.78 | $149.18 | $151.30 | $145.45 | 157,465 |
2018-06-13 | $150.21 | $150.57 | $148.11 | $149.28 | $143.51 | 168,714 |
2018-06-12 | $149.47 | $150.69 | $149.07 | $150.29 | $144.48 | 131,853 |
2018-06-11 | $149.26 | $149.70 | $148.48 | $149.48 | $143.70 | 92,919 |
2018-06-08 | $147.99 | $149.33 | $147.71 | $149.11 | $143.35 | 161,581 |
2018-06-07 | $148.02 | $149.40 | $147.58 | $148.58 | $142.84 | 202,375 |
2018-06-06 | $146.30 | $148.04 | $145.17 | $147.94 | $142.22 | 176,337 |
2018-06-05 | $144.47 | $146.78 | $144.47 | $146.24 | $140.59 | 122,703 |
2018-06-04 | $142.44 | $145.29 | $142.44 | $144.62 | $139.03 | 223,229 |
2018-06-01 | $143.86 | $143.98 | $141.79 | $141.82 | $136.34 | 284,560 |
2018-05-31 | $144.27 | $144.55 | $142.42 | $142.92 | $137.40 | 151,728 |
2018-05-30 | $143.64 | $144.72 | $142.68 | $144.21 | $138.64 | 257,547 |
2018-05-29 | $144.15 | $144.85 | $142.39 | $143.45 | $137.91 | 229,452 |
2018-05-25 | $146.43 | $146.64 | $144.18 | $144.72 | $139.13 | 147,435 |
2018-05-24 | $145.57 | $147.41 | $145.38 | $146.52 | $140.86 | 181,401 |
2018-05-23 | $145.24 | $145.67 | $144.38 | $145.60 | $139.97 | 213,958 |
2018-05-22 | $150.30 | $150.30 | $142.69 | $145.87 | $140.23 | 311,976 |
2018-05-21 | $149.43 | $150.12 | $146.71 | $149.73 | $143.94 | 170,633 |
2018-05-18 | $148.36 | $149.47 | $148.15 | $148.84 | $143.09 | 201,161 |
2018-05-17 | $148.59 | $149.02 | $147.52 | $148.40 | $142.66 | 163,471 |
2018-05-16 | $147.85 | $150.77 | $146.69 | $149.30 | $143.10 | 156,863 |
2018-05-15 | $148.96 | $149.36 | $146.26 | $147.73 | $141.59 | 226,627 |
2018-05-14 | $150.31 | $151.47 | $148.43 | $148.97 | $142.78 | 203,087 |
2018-05-11 | $147.96 | $150.99 | $140.40 | $149.70 | $143.48 | 258,719 |
2018-05-10 | $148.42 | $149.22 | $144.62 | $148.35 | $142.19 | 268,958 |
2018-05-09 | $143.94 | $148.59 | $143.90 | $148.42 | $142.25 | 454,077 |
2018-05-08 | $143.53 | $144.47 | $143.00 | $143.93 | $137.95 | 283,119 |
2018-05-07 | $143.24 | $144.16 | $138.51 | $143.72 | $137.75 | 141,956 |
2018-05-04 | $141.22 | $143.76 | $140.54 | $143.25 | $137.30 | 269,572 |
2018-05-03 | $138.31 | $142.25 | $138.14 | $141.52 | $135.64 | 301,852 |
2018-05-02 | $138.12 | $140.13 | $137.67 | $138.63 | $132.87 | 209,921 |
2018-05-01 | $138.52 | $140.42 | $135.79 | $138.11 | $132.37 | 252,333 |
2018-04-30 | $139.18 | $140.72 | $138.50 | $138.81 | $133.04 | 224,927 |
2018-04-27 | $137.20 | $139.93 | $137.19 | $138.93 | $133.16 | 231,463 |
2018-04-26 | $137.70 | $138.06 | $135.76 | $137.21 | $131.51 | 315,369 |
2018-04-25 | $138.22 | $139.46 | $136.50 | $137.01 | $131.32 | 267,692 |
2018-04-24 | $140.72 | $143.94 | $137.08 | $138.68 | $132.92 | 345,913 |
2018-04-23 | $142.14 | $142.14 | $138.33 | $139.72 | $133.91 | 345,025 |
2018-04-20 | $144.50 | $144.50 | $139.65 | $141.13 | $135.27 | 509,329 |
2018-04-19 | $147.05 | $148.96 | $139.67 | $144.70 | $138.69 | 774,038 |
2018-04-18 | $148.44 | $148.73 | $145.25 | $146.87 | $140.77 | 333,262 |
2018-04-17 | $147.68 | $148.23 | $146.38 | $147.76 | $141.62 | 231,586 |
2018-04-16 | $146.34 | $147.50 | $145.77 | $146.71 | $140.61 | 145,867 |
2018-04-13 | $146.33 | $146.33 | $144.72 | $145.48 | $139.43 | 123,651 |
2018-04-12 | $146.74 | $146.87 | $144.63 | $145.92 | $139.86 | 122,258 |
2018-04-11 | $147.29 | $148.06 | $145.61 | $146.10 | $140.03 | 105,306 |
2018-04-10 | $146.97 | $148.44 | $146.10 | $147.71 | $141.57 | 193,291 |
2018-04-09 | $146.64 | $147.38 | $145.25 | $145.48 | $139.43 | 124,024 |
2018-04-06 | $147.05 | $148.78 | $144.54 | $146.12 | $140.05 | 208,727 |
2018-04-05 | $148.93 | $149.71 | $146.54 | $147.63 | $141.50 | 303,995 |
2018-04-04 | $144.89 | $148.42 | $144.83 | $147.99 | $141.84 | 259,248 |
2018-04-03 | $143.89 | $146.36 | $141.69 | $146.30 | $140.22 | 275,240 |
2018-04-02 | $146.12 | $147.79 | $141.28 | $143.52 | $137.56 | 297,807 |
2018-03-29 | $144.00 | $146.65 | $142.61 | $146.22 | $140.14 | 212,693 |
2018-03-28 | $143.50 | $144.76 | $142.57 | $143.76 | $137.79 | 200,387 |
2018-03-27 | $143.81 | $145.76 | $141.89 | $143.50 | $137.54 | 217,947 |
2018-03-26 | $144.07 | $144.18 | $140.14 | $143.50 | $137.54 | 186,959 |
2018-03-23 | $144.44 | $144.44 | $140.56 | $142.50 | $136.58 | 305,342 |
2018-03-22 | $143.59 | $145.24 | $142.60 | $144.58 | $138.57 | 293,779 |
2018-03-21 | $144.17 | $147.15 | $143.98 | $144.72 | $138.71 | 137,731 |
2018-03-20 | $143.36 | $144.99 | $143.36 | $144.45 | $138.45 | 125,709 |
2018-03-19 | $142.42 | $143.94 | $139.34 | $143.44 | $137.48 | 226,150 |
2018-03-16 | $142.32 | $144.75 | $141.80 | $143.22 | $137.27 | 473,472 |
2018-03-15 | $143.76 | $145.96 | $140.69 | $142.31 | $136.40 | 191,593 |
2018-03-14 | $144.65 | $146.00 | $142.58 | $144.17 | $137.82 | 188,653 |
2018-03-13 | $146.41 | $148.75 | $144.24 | $144.35 | $137.99 | 330,880 |
2018-03-12 | $146.13 | $147.54 | $144.88 | $146.02 | $139.59 | 171,730 |
2018-03-09 | $145.11 | $147.76 | $143.50 | $146.14 | $139.70 | 200,564 |
2018-03-08 | $146.25 | $146.49 | $144.42 | $144.86 | $138.48 | 137,528 |
2018-03-07 | $146.40 | $148.72 | $143.73 | $146.14 | $139.70 | 221,087 |
2018-03-06 | $143.59 | $147.77 | $142.96 | $147.61 | $141.11 | 258,001 |
2018-03-05 | $141.71 | $144.34 | $139.22 | $143.57 | $137.25 | 229,020 |
2018-03-02 | $137.60 | $143.05 | $136.69 | $142.46 | $136.19 | 287,668 |
2018-03-01 | $137.65 | $140.35 | $136.58 | $138.94 | $132.82 | 191,728 |
2018-02-28 | $140.52 | $141.52 | $137.92 | $138.03 | $131.95 | 240,433 |
2018-02-27 | $143.26 | $143.26 | $140.10 | $140.56 | $134.37 | 238,829 |
2018-02-26 | $144.63 | $144.90 | $142.08 | $142.53 | $136.25 | 197,517 |
2018-02-23 | $144.11 | $144.45 | $141.69 | $144.26 | $137.91 | 172,276 |
2018-02-22 | $144.35 | $144.97 | $139.81 | $142.19 | $135.93 | 281,311 |
2018-02-21 | $145.01 | $145.20 | $143.03 | $143.63 | $137.30 | 312,806 |
2018-02-20 | $147.27 | $149.04 | $144.85 | $145.23 | $138.83 | 495,679 |
2018-02-16 | $146.75 | $150.26 | $146.00 | $149.40 | $142.82 | 414,805 |
2018-02-15 | $138.12 | $149.88 | $136.63 | $147.00 | $140.53 | 657,914 |
2018-02-14 | $129.58 | $134.34 | $129.58 | $134.27 | $128.36 | 296,798 |
2018-02-13 | $130.12 | $131.17 | $128.30 | $130.43 | $124.69 | 143,693 |
2018-02-12 | $129.43 | $131.22 | $127.55 | $129.87 | $124.15 | 222,113 |
2018-02-09 | $126.88 | $129.65 | $123.88 | $128.86 | $123.19 | 285,505 |
2018-02-08 | $130.47 | $130.47 | $125.69 | $125.81 | $120.27 | 181,488 |
2018-02-07 | $128.16 | $131.75 | $128.16 | $130.48 | $124.73 | 142,944 |
2018-02-06 | $127.11 | $131.73 | $125.56 | $128.53 | $122.87 | 276,851 |
2018-02-05 | $131.35 | $133.41 | $128.58 | $129.52 | $123.82 | 196,821 |
2018-02-02 | $132.47 | $134.26 | $131.94 | $132.49 | $126.66 | 154,279 |
2018-02-01 | $134.95 | $135.25 | $132.66 | $133.38 | $127.51 | 146,672 |
2018-01-31 | $135.04 | $136.72 | $134.25 | $135.24 | $129.28 | 152,360 |
2018-01-30 | $134.44 | $135.89 | $132.95 | $134.86 | $128.92 | 106,557 |
2018-01-29 | $135.11 | $136.19 | $133.51 | $134.77 | $128.83 | 181,284 |
2018-01-26 | $135.89 | $136.00 | $134.14 | $135.67 | $129.70 | 145,302 |
2018-01-25 | $135.92 | $136.38 | $133.67 | $135.86 | $129.88 | 240,431 |
2018-01-24 | $131.58 | $135.67 | $131.09 | $135.59 | $129.62 | 314,407 |
2018-01-23 | $130.02 | $131.11 | $129.04 | $131.10 | $125.33 | 181,432 |
2018-01-22 | $129.93 | $130.93 | $128.04 | $129.99 | $124.27 | 335,629 |
2018-01-19 | $130.22 | $131.23 | $129.87 | $130.55 | $124.80 | 209,408 |
2018-01-18 | $130.65 | $130.79 | $129.28 | $129.56 | $123.85 | 139,618 |
2018-01-17 | $129.32 | $131.17 | $129.32 | $130.90 | $125.14 | 127,564 |
2018-01-16 | $131.31 | $131.34 | $128.49 | $128.75 | $123.08 | 220,139 |
2018-01-12 | $131.23 | $131.94 | $130.23 | $131.21 | $125.43 | 111,357 |
2018-01-11 | $130.56 | $131.79 | $129.59 | $131.52 | $125.73 | 248,749 |
2018-01-10 | $130.86 | $130.94 | $129.09 | $130.37 | $124.63 | 100,735 |
2018-01-09 | $131.81 | $132.10 | $130.85 | $131.48 | $125.69 | 108,986 |
2018-01-08 | $132.09 | $133.06 | $130.92 | $131.48 | $125.69 | 160,652 |
2018-01-05 | $132.48 | $132.64 | $131.68 | $132.20 | $126.38 | 114,472 |
2018-01-04 | $131.54 | $132.35 | $131.14 | $132.04 | $126.23 | 172,778 |
2018-01-03 | $131.05 | $132.29 | $130.52 | $131.03 | $125.26 | 182,576 |
2018-01-02 | $129.72 | $131.61 | $129.28 | $131.17 | $125.39 | 239,010 |
2017-12-29 | $131.10 | $131.48 | $129.51 | $129.65 | $123.94 | 206,631 |
2017-12-28 | $130.58 | $130.84 | $129.14 | $130.70 | $124.94 | 76,834 |
2017-12-27 | $129.70 | $131.07 | $129.61 | $130.57 | $124.82 | 136,188 |
2017-12-26 | $129.77 | $130.72 | $129.35 | $129.71 | $124.00 | 111,508 |
2017-12-22 | $130.11 | $130.38 | $128.84 | $129.30 | $123.61 | 122,069 |
2017-12-21 | $131.38 | $131.40 | $129.71 | $129.95 | $124.23 | 128,679 |
2017-12-20 | $131.55 | $131.83 | $130.19 | $130.77 | $125.01 | 84,926 |
2017-12-19 | $131.38 | $131.72 | $130.43 | $131.17 | $125.39 | 202,689 |
2017-12-18 | $130.73 | $131.81 | $130.36 | $131.17 | $125.39 | 181,431 |
2017-12-15 | $128.10 | $130.25 | $128.10 | $130.15 | $124.42 | 487,902 |
2017-12-14 | $127.67 | $128.12 | $127.24 | $127.72 | $122.10 | 242,818 |
2017-12-13 | $128.28 | $129.17 | $127.24 | $127.66 | $122.04 | 205,271 |
2017-12-12 | $129.00 | $129.00 | $127.33 | $127.93 | $122.30 | 166,843 |
2017-12-11 | $129.00 | $129.09 | $128.17 | $128.64 | $122.97 | 156,434 |
2017-12-08 | $128.17 | $129.27 | $127.43 | $129.00 | $123.32 | 231,344 |
2017-12-07 | $125.94 | $128.50 | $125.23 | $127.85 | $122.22 | 287,364 |
2017-12-06 | $127.32 | $127.79 | $125.86 | $126.23 | $120.67 | 214,599 |
2017-12-05 | $129.90 | $129.90 | $127.63 | $127.75 | $122.12 | 234,903 |
2017-12-04 | $127.63 | $130.92 | $127.01 | $129.89 | $124.17 | 442,832 |
2017-12-01 | $125.86 | $127.00 | $123.79 | $126.84 | $121.25 | 240,007 |
2017-11-30 | $125.88 | $126.15 | $124.24 | $125.64 | $120.11 | 182,136 |
2017-11-29 | $122.27 | $125.08 | $121.72 | $124.92 | $119.42 | 155,484 |
2017-11-28 | $121.00 | $122.39 | $120.57 | $121.94 | $116.57 | 114,959 |
2017-11-27 | $121.31 | $122.18 | $120.34 | $120.50 | $115.19 | 133,877 |
2017-11-24 | $121.89 | $122.49 | $120.00 | $121.30 | $115.96 | 55,346 |
2017-11-22 | $121.40 | $121.59 | $120.51 | $120.94 | $115.61 | 93,959 |
2017-11-21 | $120.88 | $121.49 | $119.64 | $121.04 | $115.71 | 210,730 |
2017-11-20 | $120.33 | $121.32 | $119.14 | $120.44 | $115.14 | 157,208 |
2017-11-17 | $119.49 | $120.52 | $118.95 | $120.31 | $115.01 | 260,009 |
2017-11-16 | $119.00 | $120.50 | $118.17 | $119.45 | $114.19 | 301,983 |
2017-11-15 | $118.76 | $119.50 | $117.68 | $118.81 | $113.58 | 252,477 |
2017-11-14 | $119.51 | $120.59 | $119.07 | $119.39 | $114.13 | 189,697 |
2017-11-13 | $119.15 | $120.54 | $118.39 | $120.10 | $114.46 | 266,376 |
2017-11-10 | $118.09 | $120.08 | $117.51 | $119.55 | $113.93 | 148,708 |
2017-11-09 | $120.17 | $121.21 | $117.54 | $118.58 | $113.01 | 242,896 |
2017-11-08 | $120.75 | $121.55 | $120.39 | $120.97 | $115.29 | 177,601 |
2017-11-07 | $120.95 | $121.21 | $119.87 | $120.93 | $115.25 | 159,689 |
2017-11-06 | $120.92 | $121.74 | $119.63 | $120.71 | $115.04 | 148,549 |
2017-11-03 | $120.78 | $122.17 | $120.62 | $121.30 | $115.60 | 149,069 |
2017-11-02 | $120.41 | $121.75 | $120.18 | $121.11 | $115.42 | 168,148 |
2017-11-01 | $121.59 | $121.78 | $120.08 | $120.48 | $114.82 | 190,167 |
2017-10-31 | $119.69 | $120.84 | $119.48 | $120.78 | $115.10 | 164,595 |
2017-10-30 | $121.42 | $121.42 | $119.55 | $119.59 | $113.97 | 206,768 |
2017-10-27 | $120.60 | $121.23 | $119.31 | $121.13 | $115.44 | 156,496 |
2017-10-26 | $121.01 | $121.60 | $120.10 | $120.58 | $114.91 | 287,213 |
2017-10-25 | $121.13 | $121.77 | $119.91 | $120.93 | $115.25 | 382,105 |
2017-10-24 | $121.25 | $122.61 | $119.64 | $121.49 | $115.78 | 370,793 |
2017-10-23 | $119.99 | $121.45 | $118.00 | $120.96 | $115.28 | 547,022 |
2017-10-20 | $117.75 | $120.89 | $117.47 | $120.79 | $115.11 | 561,044 |
2017-10-19 | $110.78 | $118.12 | $110.25 | $117.72 | $112.19 | 703,377 |
2017-10-18 | $110.33 | $112.26 | $110.13 | $111.90 | $106.64 | 399,807 |
2017-10-17 | $112.92 | $113.29 | $110.15 | $110.34 | $105.15 | 389,397 |
2017-10-16 | $112.35 | $113.93 | $111.41 | $112.93 | $107.62 | 272,055 |
2017-10-13 | $112.38 | $112.75 | $111.85 | $112.42 | $107.14 | 205,978 |
2017-10-12 | $111.01 | $112.45 | $110.89 | $112.35 | $107.07 | 224,181 |
2017-10-11 | $110.60 | $111.24 | $109.98 | $111.21 | $105.98 | 195,063 |
2017-10-10 | $110.77 | $110.77 | $109.56 | $110.26 | $105.08 | 165,502 |
2017-10-09 | $111.67 | $111.67 | $110.42 | $110.51 | $105.32 | 152,518 |
2017-10-06 | $111.32 | $112.16 | $110.42 | $111.49 | $106.25 | 173,674 |
2017-10-05 | $113.96 | $113.96 | $111.40 | $111.53 | $106.29 | 190,410 |
2017-10-04 | $110.83 | $113.85 | $110.77 | $113.54 | $108.20 | 292,833 |
2017-10-03 | $110.58 | $111.13 | $110.01 | $110.91 | $105.70 | 147,481 |
2017-10-02 | $108.60 | $110.85 | $107.92 | $110.82 | $105.61 | 286,851 |
2017-09-29 | $108.00 | $108.68 | $107.92 | $108.17 | $103.09 | 468,689 |
2017-09-28 | $107.70 | $108.45 | $107.54 | $108.00 | $102.92 | 254,203 |
2017-09-27 | $108.07 | $108.60 | $107.52 | $107.95 | $102.88 | 294,044 |
2017-09-26 | $108.17 | $108.63 | $107.50 | $107.77 | $102.71 | 219,760 |
2017-09-25 | $107.32 | $108.75 | $107.18 | $108.06 | $102.98 | 234,402 |
2017-09-22 | $107.95 | $108.75 | $107.56 | $107.68 | $102.62 | 214,986 |
2017-09-21 | $108.13 | $108.53 | $107.47 | $107.88 | $102.81 | 185,596 |
2017-09-20 | $106.61 | $108.10 | $106.05 | $107.95 | $102.88 | 211,336 |
2017-09-19 | $107.44 | $108.07 | $106.76 | $106.90 | $101.88 | 352,132 |
2017-09-18 | $105.90 | $107.45 | $105.38 | $107.10 | $102.07 | 264,256 |
2017-09-15 | $107.37 | $108.50 | $104.65 | $104.99 | $100.06 | 569,701 |
2017-09-14 | $103.79 | $105.29 | $103.51 | $105.04 | $100.10 | 248,148 |
2017-09-13 | $103.64 | $104.82 | $103.62 | $104.25 | $99.35 | 428,606 |
2017-09-12 | $102.53 | $103.61 | $102.42 | $103.57 | $98.70 | 159,366 |
2017-09-11 | $102.64 | $103.39 | $102.19 | $102.63 | $97.81 | 303,235 |
2017-09-08 | $101.06 | $102.58 | $101.00 | $102.13 | $97.33 | 236,730 |
2017-09-07 | $102.00 | $102.02 | $101.08 | $101.72 | $96.94 | 322,308 |
2017-09-06 | $101.73 | $102.65 | $101.27 | $101.54 | $96.77 | 228,103 |
2017-09-05 | $100.88 | $101.91 | $100.32 | $101.35 | $96.59 | 296,864 |
2017-09-01 | $100.37 | $101.27 | $99.67 | $100.79 | $96.05 | 247,793 |
2017-08-31 | $98.34 | $100.05 | $98.32 | $99.69 | $95.01 | 743,698 |
2017-08-30 | $97.54 | $98.37 | $97.54 | $97.92 | $93.32 | 590,583 |
2017-08-29 | $98.45 | $98.94 | $97.25 | $97.30 | $92.73 | 438,963 |
2017-08-28 | $99.96 | $100.58 | $99.15 | $99.63 | $94.95 | 337,958 |
2017-08-25 | $101.36 | $101.49 | $98.53 | $99.62 | $94.94 | 755,489 |
2017-08-24 | $104.16 | $104.93 | $102.98 | $103.01 | $98.17 | 489,607 |
2017-08-23 | $105.79 | $106.08 | $103.72 | $103.82 | $98.94 | 323,077 |
2017-08-22 | $105.68 | $106.76 | $105.40 | $106.24 | $101.25 | 201,589 |
2017-08-21 | $106.23 | $106.31 | $105.10 | $105.71 | $100.74 | 209,834 |
2017-08-18 | $107.68 | $107.68 | $105.94 | $106.46 | $101.46 | 210,667 |
2017-08-17 | $108.55 | $109.16 | $107.35 | $107.38 | $102.33 | 228,641 |
2017-08-16 | $107.50 | $109.02 | $107.06 | $108.47 | $103.37 | 325,528 |
2017-08-15 | $108.08 | $108.49 | $107.15 | $107.21 | $102.17 | 306,230 |
2017-08-14 | $108.89 | $109.30 | $107.47 | $107.90 | $102.83 | 320,218 |
2017-08-11 | $106.57 | $109.02 | $106.02 | $108.53 | $103.43 | 308,739 |
2017-08-10 | $107.44 | $108.20 | $105.83 | $105.88 | $100.90 | 207,058 |
2017-08-09 | $107.37 | $108.57 | $107.37 | $107.61 | $102.55 | 226,597 |
2017-08-08 | $107.67 | $108.47 | $106.82 | $107.86 | $102.79 | 293,595 |
2017-08-07 | $108.73 | $108.90 | $107.57 | $107.61 | $102.55 | 221,041 |
2017-08-04 | $107.31 | $109.14 | $106.70 | $109.02 | $103.54 | 243,654 |
2017-08-03 | $107.60 | $108.04 | $106.68 | $106.91 | $101.54 | 212,649 |
2017-08-02 | $108.00 | $108.60 | $107.01 | $107.70 | $102.29 | 232,634 |
2017-08-01 | $108.28 | $109.01 | $107.26 | $108.15 | $102.71 | 287,506 |
2017-07-31 | $108.20 | $109.20 | $108.03 | $108.12 | $102.69 | 256,263 |
2017-07-28 | $108.71 | $110.00 | $108.02 | $108.24 | $102.80 | 269,146 |
2017-07-27 | $109.48 | $109.48 | $108.00 | $109.26 | $103.77 | 310,788 |
2017-07-26 | $106.98 | $109.77 | $106.57 | $108.96 | $103.48 | 506,915 |
2017-07-25 | $107.67 | $109.24 | $106.52 | $106.67 | $101.31 | 722,904 |
2017-07-24 | $106.25 | $110.96 | $106.02 | $108.27 | $102.83 | 666,497 |
2017-07-21 | $106.71 | $107.40 | $104.57 | $105.84 | $100.52 | 610,204 |
2017-07-20 | $110.00 | $114.00 | $105.57 | $106.75 | $101.39 | 1,516,300 |
2017-07-19 | $118.19 | $118.97 | $117.44 | $117.87 | $111.95 | 374,298 |
2017-07-18 | $117.73 | $118.71 | $116.94 | $117.89 | $111.97 | 289,557 |
2017-07-17 | $116.21 | $118.53 | $116.21 | $118.09 | $112.16 | 294,809 |
2017-07-14 | $117.55 | $118.31 | $115.66 | $116.38 | $110.53 | 506,548 |
2017-07-13 | $119.23 | $119.55 | $117.03 | $117.48 | $111.58 | 249,235 |
2017-07-12 | $120.54 | $120.89 | $118.75 | $118.86 | $112.89 | 190,114 |
2017-07-11 | $118.88 | $119.97 | $118.34 | $119.87 | $113.85 | 144,494 |
2017-07-10 | $120.28 | $120.92 | $118.45 | $118.53 | $112.57 | 195,243 |
2017-07-07 | $120.60 | $121.09 | $120.00 | $120.26 | $114.22 | 158,730 |
2017-07-06 | $120.38 | $121.60 | $119.82 | $120.35 | $114.30 | 267,926 |
2017-07-05 | $119.98 | $121.91 | $119.53 | $121.07 | $114.99 | 246,029 |
2017-07-03 | $120.90 | $120.90 | $118.00 | $120.03 | $114.00 | 171,055 |
2017-06-30 | $117.98 | $118.80 | $117.50 | $117.57 | $111.66 | 203,484 |
2017-06-29 | $119.54 | $120.74 | $117.47 | $117.97 | $112.04 | 189,891 |
2017-06-28 | $119.07 | $120.96 | $118.63 | $119.49 | $113.48 | 221,772 |
2017-06-27 | $121.72 | $122.62 | $118.30 | $118.50 | $112.54 | 246,228 |
2017-06-26 | $123.24 | $123.70 | $121.55 | $121.83 | $115.71 | 134,341 |
2017-06-23 | $119.84 | $123.09 | $119.43 | $122.60 | $116.44 | 185,388 |
2017-06-22 | $123.07 | $123.07 | $119.63 | $120.15 | $114.11 | 188,804 |
2017-06-21 | $123.88 | $124.19 | $122.48 | $123.36 | $117.16 | 172,291 |
2017-06-20 | $123.11 | $124.26 | $122.96 | $123.76 | $117.54 | 200,743 |
2017-06-19 | $121.81 | $123.80 | $121.46 | $123.13 | $116.94 | 117,637 |
2017-06-16 | $121.41 | $122.07 | $120.26 | $121.37 | $115.27 | 274,342 |
2017-06-15 | $120.70 | $122.01 | $120.06 | $121.95 | $115.82 | 82,617 |
2017-06-14 | $121.54 | $122.31 | $121.00 | $121.63 | $115.52 | 131,961 |
2017-06-13 | $121.00 | $122.81 | $120.32 | $121.56 | $115.45 | 146,762 |
2017-06-12 | $119.08 | $120.29 | $119.08 | $119.96 | $113.93 | 105,205 |
2017-06-09 | $119.78 | $120.19 | $118.77 | $118.95 | $112.97 | 133,495 |
2017-06-08 | $120.93 | $122.49 | $119.32 | $120.26 | $114.22 | 124,050 |
2017-06-07 | $119.26 | $121.23 | $118.53 | $121.09 | $115.00 | 238,324 |
2017-06-06 | $122.28 | $122.28 | $118.76 | $118.90 | $112.92 | 201,775 |
2017-06-05 | $122.05 | $123.42 | $121.74 | $122.49 | $116.33 | 224,661 |
2017-06-02 | $120.57 | $122.64 | $120.57 | $122.45 | $116.30 | 112,047 |
2017-06-01 | $119.10 | $120.69 | $118.58 | $120.60 | $114.54 | 157,260 |
2017-05-31 | $119.50 | $119.50 | $118.11 | $119.13 | $113.14 | 147,817 |
2017-05-30 | $120.15 | $120.30 | $118.78 | $119.21 | $113.22 | 148,192 |
2017-05-26 | $120.41 | $120.98 | $119.99 | $120.29 | $114.24 | 68,645 |
2017-05-25 | $119.34 | $120.79 | $119.17 | $120.49 | $114.43 | 86,378 |
2017-05-24 | $119.29 | $120.00 | $118.49 | $119.12 | $113.13 | 80,851 |
2017-05-23 | $120.72 | $120.72 | $119.00 | $119.47 | $113.47 | 77,865 |
2017-05-22 | $118.67 | $120.84 | $117.07 | $120.55 | $114.49 | 124,825 |
2017-05-19 | $118.44 | $119.58 | $117.33 | $119.17 | $113.18 | 122,015 |
2017-05-18 | $117.44 | $118.31 | $116.93 | $117.94 | $112.01 | 136,605 |
2017-05-17 | $119.24 | $120.13 | $117.21 | $117.49 | $111.59 | 204,741 |
2017-05-16 | $120.26 | $120.97 | $118.65 | $120.14 | $114.10 | 166,574 |
2017-05-15 | $120.00 | $121.33 | $119.92 | $120.27 | $114.23 | 105,054 |
2017-05-12 | $121.35 | $121.83 | $120.09 | $120.26 | $113.87 | 89,611 |
2017-05-11 | $121.99 | $122.22 | $120.11 | $121.48 | $115.02 | 127,508 |
2017-05-10 | $121.25 | $122.48 | $121.07 | $122.18 | $115.68 | 145,758 |
2017-05-09 | $122.30 | $122.30 | $121.23 | $121.33 | $114.88 | 138,069 |
2017-05-08 | $121.72 | $122.89 | $121.02 | $122.06 | $115.57 | 171,227 |
2017-05-05 | $122.33 | $122.47 | $121.40 | $121.80 | $115.32 | 136,554 |
2017-05-04 | $122.12 | $122.56 | $120.68 | $122.14 | $115.65 | 107,788 |
2017-05-03 | $121.02 | $122.26 | $120.63 | $121.82 | $115.34 | 170,135 |
2017-05-02 | $119.57 | $121.51 | $119.37 | $121.35 | $114.90 | 229,011 |
2017-05-01 | $119.88 | $120.85 | $118.11 | $119.40 | $113.05 | 168,617 |
2017-04-28 | $120.92 | $120.92 | $117.60 | $119.62 | $113.26 | 177,588 |
2017-04-27 | $120.28 | $121.30 | $119.70 | $120.81 | $114.39 | 114,988 |
2017-04-26 | $119.81 | $120.85 | $119.39 | $120.14 | $113.75 | 202,192 |
2017-04-25 | $119.59 | $119.98 | $118.93 | $119.80 | $113.43 | 181,149 |
2017-04-24 | $120.44 | $121.20 | $118.99 | $119.09 | $112.76 | 349,118 |
2017-04-21 | $119.60 | $119.60 | $117.26 | $118.91 | $112.59 | 255,655 |
2017-04-20 | $119.65 | $123.13 | $116.56 | $119.48 | $113.13 | 607,688 |
2017-04-19 | $118.46 | $118.69 | $117.22 | $117.49 | $111.24 | 331,652 |
2017-04-18 | $117.94 | $118.34 | $117.47 | $117.94 | $111.67 | 170,947 |
2017-04-17 | $116.91 | $119.81 | $116.51 | $117.91 | $111.64 | 120,662 |
2017-04-13 | $117.41 | $118.76 | $116.35 | $116.43 | $110.24 | 216,321 |
2017-04-12 | $119.65 | $119.65 | $117.31 | $117.53 | $111.28 | 163,394 |
2017-04-11 | $119.04 | $119.96 | $118.50 | $119.95 | $113.57 | 151,269 |
2017-04-10 | $118.71 | $119.64 | $118.55 | $119.30 | $112.96 | 113,430 |
2017-04-07 | $118.43 | $119.17 | $118.18 | $118.52 | $112.22 | 174,526 |
2017-04-06 | $118.93 | $119.75 | $118.22 | $118.92 | $112.60 | 137,997 |
2017-04-05 | $119.54 | $120.02 | $118.61 | $118.84 | $112.52 | 189,811 |
2017-04-04 | $118.87 | $119.71 | $118.51 | $119.09 | $112.76 | 278,857 |
2017-04-03 | $119.43 | $120.69 | $118.28 | $119.40 | $113.05 | 255,074 |
2017-03-31 | $119.02 | $119.76 | $118.82 | $119.33 | $112.99 | 192,201 |
2017-03-30 | $119.32 | $120.00 | $118.46 | $118.91 | $112.59 | 210,363 |
2017-03-29 | $120.17 | $120.17 | $118.98 | $119.40 | $113.05 | 156,118 |
2017-03-28 | $118.60 | $120.30 | $118.50 | $120.13 | $113.74 | 235,009 |
2017-03-27 | $117.98 | $119.08 | $117.39 | $118.82 | $112.50 | 255,837 |
2017-03-24 | $119.02 | $119.85 | $118.10 | $118.93 | $112.61 | 177,563 |
2017-03-23 | $119.38 | $119.81 | $118.63 | $118.85 | $112.53 | 299,447 |
2017-03-22 | $118.46 | $119.51 | $118.08 | $119.37 | $113.02 | 260,502 |
2017-03-21 | $120.53 | $120.67 | $118.46 | $118.80 | $112.48 | 350,848 |
2017-03-20 | $120.84 | $120.84 | $119.71 | $120.58 | $114.17 | 161,748 |
2017-03-17 | $119.70 | $121.31 | $119.42 | $120.95 | $114.52 | 297,955 |
2017-03-16 | $119.83 | $119.83 | $119.12 | $119.57 | $113.21 | 189,811 |
2017-03-15 | $118.38 | $120.03 | $118.12 | $119.75 | $113.38 | 203,610 |
2017-03-14 | $118.88 | $119.20 | $117.81 | $117.84 | $111.57 | 176,835 |
2017-03-13 | $118.39 | $119.03 | $117.81 | $118.92 | $112.60 | 209,371 |
2017-03-10 | $116.82 | $118.86 | $116.82 | $118.39 | $111.80 | 199,640 |
2017-03-09 | $117.14 | $117.37 | $116.57 | $116.99 | $110.48 | 227,590 |
2017-03-08 | $116.11 | $117.26 | $115.73 | $116.82 | $110.32 | 153,057 |
2017-03-07 | $115.31 | $116.78 | $115.31 | $115.99 | $109.54 | 197,164 |
2017-03-06 | $115.67 | $116.48 | $114.89 | $115.86 | $109.41 | 155,606 |
2017-03-03 | $115.72 | $117.01 | $115.69 | $116.43 | $109.95 | 150,612 |
2017-03-02 | $116.69 | $116.88 | $115.37 | $115.67 | $109.24 | 189,745 |
2017-03-01 | $115.38 | $117.32 | $115.18 | $117.04 | $110.53 | 275,399 |
2017-02-28 | $116.58 | $117.01 | $114.59 | $114.71 | $108.33 | 357,054 |
2017-02-27 | $116.28 | $117.25 | $115.56 | $117.15 | $110.63 | 276,187 |
2017-02-24 | $114.91 | $116.30 | $114.50 | $116.10 | $109.64 | 253,456 |
2017-02-23 | $116.39 | $116.39 | $114.65 | $114.95 | $108.56 | 181,296 |
2017-02-22 | $116.95 | $117.07 | $115.66 | $116.37 | $109.90 | 222,103 |
2017-02-21 | $115.91 | $117.80 | $115.91 | $116.76 | $110.26 | 307,161 |
2017-02-17 | $114.89 | $116.90 | $114.48 | $116.61 | $110.12 | 406,754 |
2017-02-16 | $115.67 | $116.00 | $113.04 | $114.39 | $108.03 | 489,748 |
2017-02-15 | $110.90 | $112.33 | $109.79 | $112.30 | $106.05 | 200,735 |
2017-02-14 | $110.66 | $111.59 | $110.15 | $110.91 | $104.74 | 421,106 |
2017-02-13 | $109.61 | $110.59 | $109.28 | $110.22 | $104.09 | 188,792 |
2017-02-10 | $109.20 | $110.00 | $108.68 | $109.86 | $103.75 | 161,172 |
2017-02-09 | $107.94 | $109.47 | $107.85 | $109.36 | $103.28 | 182,848 |
2017-02-08 | $107.53 | $108.40 | $106.48 | $107.37 | $101.40 | 105,070 |
2017-02-07 | $107.32 | $108.25 | $106.41 | $107.40 | $101.43 | 112,571 |
2017-02-06 | $107.47 | $108.47 | $106.12 | $107.42 | $101.44 | 137,840 |
2017-02-03 | $106.99 | $108.71 | $106.52 | $108.16 | $102.14 | 201,679 |
2017-02-02 | $105.74 | $106.90 | $103.44 | $106.74 | $100.80 | 238,945 |
2017-02-01 | $105.76 | $106.98 | $103.80 | $105.58 | $99.71 | 234,000 |
2017-01-31 | $105.00 | $105.71 | $104.51 | $105.56 | $99.69 | 135,881 |
2017-01-30 | $105.04 | $107.27 | $103.97 | $104.93 | $99.09 | 105,160 |
2017-01-27 | $105.19 | $105.38 | $103.01 | $105.03 | $99.19 | 110,696 |
2017-01-26 | $106.72 | $106.72 | $105.30 | $105.50 | $99.63 | 82,399 |
2017-01-25 | $106.80 | $107.29 | $106.01 | $106.45 | $100.53 | 142,655 |
2017-01-24 | $105.25 | $106.99 | $105.25 | $106.69 | $100.75 | 94,487 |
2017-01-23 | $104.52 | $106.44 | $104.50 | $104.96 | $99.12 | 111,548 |
2017-01-20 | $104.91 | $105.38 | $104.57 | $104.93 | $99.09 | 91,948 |
2017-01-19 | $105.38 | $105.50 | $104.58 | $104.79 | $98.96 | 77,928 |
2017-01-18 | $105.44 | $105.55 | $104.56 | $105.23 | $99.38 | 108,454 |
2017-01-17 | $105.03 | $105.76 | $104.95 | $105.19 | $99.34 | 128,493 |
2017-01-13 | $104.82 | $106.23 | $104.82 | $105.76 | $99.88 | 135,861 |
2017-01-12 | $104.28 | $104.63 | $102.96 | $104.21 | $98.41 | 194,155 |
2017-01-11 | $104.69 | $105.31 | $104.06 | $104.77 | $98.94 | 80,371 |
2017-01-10 | $103.70 | $105.11 | $103.70 | $104.71 | $98.88 | 156,803 |
2017-01-09 | $103.82 | $104.19 | $103.37 | $103.93 | $98.15 | 190,212 |
2017-01-06 | $106.38 | $106.38 | $104.37 | $104.40 | $98.59 | 319,382 |
2017-01-05 | $105.94 | $107.26 | $105.33 | $106.13 | $100.23 | 281,631 |
2017-01-04 | $104.72 | $107.55 | $104.72 | $105.80 | $99.91 | 318,237 |
2017-01-03 | $104.84 | $105.07 | $103.84 | $104.64 | $98.82 | 234,503 |
2016-12-30 | $105.57 | $106.07 | $103.99 | $104.34 | $98.54 | 348,784 |
2016-12-29 | $105.12 | $106.65 | $105.01 | $105.68 | $99.80 | 105,581 |
2016-12-28 | $106.04 | $106.15 | $104.88 | $105.14 | $99.29 | 136,319 |
2016-12-27 | $106.30 | $107.10 | $105.34 | $106.01 | $100.11 | 144,524 |
2016-12-23 | $104.97 | $106.27 | $104.97 | $105.78 | $99.90 | 166,092 |
2016-12-22 | $105.68 | $106.08 | $104.64 | $105.09 | $99.24 | 164,945 |
2016-12-21 | $105.98 | $107.42 | $105.28 | $105.53 | $99.66 | 316,777 |
2016-12-20 | $105.98 | $107.98 | $105.62 | $106.00 | $100.10 | 296,501 |
2016-12-19 | $106.82 | $107.93 | $105.22 | $106.16 | $100.25 | 266,425 |
2016-12-16 | $105.54 | $107.33 | $105.54 | $106.31 | $100.40 | 529,414 |
2016-12-15 | $106.08 | $106.38 | $105.22 | $105.79 | $99.90 | 206,296 |
2016-12-14 | $107.52 | $107.59 | $105.59 | $105.79 | $99.90 | 251,842 |
2016-12-13 | $106.15 | $107.59 | $105.65 | $107.04 | $101.09 | 224,058 |
2016-12-12 | $106.71 | $107.26 | $105.62 | $105.92 | $100.03 | 172,204 |
2016-12-09 | $107.11 | $107.39 | $106.13 | $106.77 | $100.83 | 273,158 |
2016-12-08 | $105.25 | $107.55 | $104.88 | $107.49 | $101.51 | 288,579 |
2016-12-07 | $103.72 | $105.08 | $103.00 | $104.85 | $99.02 | 208,603 |
2016-12-06 | $102.28 | $104.41 | $102.28 | $103.96 | $98.18 | 320,184 |
2016-12-05 | $99.76 | $102.64 | $99.76 | $102.41 | $96.71 | 163,566 |
2016-12-02 | $100.71 | $101.61 | $99.65 | $99.86 | $94.30 | 193,948 |
2016-12-01 | $100.58 | $101.44 | $100.22 | $100.88 | $95.27 | 282,251 |
2016-11-30 | $101.29 | $101.34 | $100.35 | $100.61 | $95.01 | 187,906 |
2016-11-29 | $100.74 | $101.58 | $100.24 | $101.27 | $95.64 | 305,606 |
2016-11-28 | $101.90 | $101.90 | $100.67 | $100.98 | $95.36 | 192,794 |
2016-11-25 | $101.64 | $103.55 | $101.36 | $101.93 | $96.26 | 73,445 |
2016-11-23 | $102.06 | $103.28 | $101.18 | $101.44 | $95.80 | 222,847 |
2016-11-22 | $101.20 | $102.28 | $100.39 | $102.16 | $96.48 | 225,484 |
2016-11-21 | $100.48 | $100.90 | $99.69 | $100.87 | $95.26 | 263,018 |
2016-11-18 | $100.65 | $101.13 | $99.81 | $100.48 | $94.89 | 206,789 |
2016-11-17 | $99.68 | $101.17 | $99.27 | $100.84 | $95.23 | 154,302 |
2016-11-16 | $99.62 | $101.04 | $99.30 | $99.70 | $94.15 | 214,454 |
2016-11-15 | $98.85 | $101.17 | $97.09 | $99.64 | $94.10 | 335,182 |
2016-11-14 | $97.10 | $101.72 | $97.10 | $98.81 | $93.31 | 604,871 |
2016-11-11 | $95.45 | $97.10 | $95.00 | $96.78 | $91.40 | 297,844 |
2016-11-10 | $94.47 | $96.49 | $94.35 | $95.33 | $90.03 | 368,195 |
2016-11-09 | $91.96 | $94.20 | $91.68 | $94.00 | $88.77 | 293,333 |
2016-11-08 | $94.01 | $94.27 | $93.16 | $93.44 | $88.24 | 314,708 |
2016-11-07 | $93.01 | $94.44 | $92.48 | $94.39 | $89.14 | 329,783 |
2016-11-04 | $92.06 | $92.86 | $91.17 | $92.17 | $86.76 | 301,611 |
2016-11-03 | $91.14 | $91.68 | $91.13 | $91.43 | $86.06 | 254,058 |
2016-11-02 | $90.57 | $91.66 | $90.57 | $91.03 | $85.68 | 295,166 |
2016-11-01 | $92.60 | $93.99 | $90.54 | $90.59 | $85.27 | 176,285 |
2016-10-31 | $92.43 | $92.92 | $91.84 | $92.58 | $87.14 | 172,294 |
2016-10-28 | $91.52 | $92.97 | $91.52 | $92.22 | $86.80 | 237,863 |
2016-10-27 | $91.68 | $91.95 | $90.51 | $91.76 | $86.37 | 420,015 |
2016-10-26 | $93.00 | $93.22 | $90.98 | $91.31 | $85.95 | 506,736 |
2016-10-25 | $94.00 | $94.21 | $93.22 | $93.27 | $87.79 | 464,396 |
2016-10-24 | $94.59 | $95.08 | $93.51 | $94.10 | $88.57 | 289,219 |
2016-10-21 | $91.24 | $94.48 | $90.63 | $94.44 | $88.89 | 584,817 |
2016-10-20 | $91.87 | $92.25 | $88.65 | $91.28 | $85.92 | 646,553 |
2016-10-19 | $93.30 | $94.74 | $91.95 | $92.16 | $86.75 | 411,869 |
2016-10-18 | $94.36 | $94.90 | $93.31 | $93.36 | $87.88 | 134,506 |
2016-10-17 | $92.96 | $93.67 | $92.90 | $93.46 | $87.97 | 190,192 |
2016-10-14 | $93.04 | $93.90 | $93.04 | $93.26 | $87.78 | 158,860 |
2016-10-13 | $92.80 | $93.08 | $92.09 | $92.88 | $87.43 | 255,630 |
2016-10-12 | $92.83 | $94.23 | $92.41 | $93.52 | $88.03 | 194,696 |
2016-10-11 | $94.91 | $95.00 | $92.69 | $92.87 | $87.42 | 236,318 |
2016-10-10 | $95.34 | $96.37 | $95.00 | $95.07 | $89.49 | 243,921 |
2016-10-07 | $95.28 | $95.40 | $94.45 | $94.99 | $89.41 | 215,739 |
2016-10-06 | $94.47 | $95.41 | $94.10 | $95.27 | $89.68 | 157,590 |
2016-10-05 | $95.76 | $96.51 | $94.54 | $94.59 | $89.04 | 558,472 |
2016-10-04 | $95.05 | $95.70 | $95.03 | $95.65 | $90.03 | 361,562 |
2016-10-03 | $94.03 | $95.37 | $93.75 | $95.12 | $89.53 | 303,402 |
2016-09-30 | $94.89 | $94.93 | $94.36 | $94.52 | $88.97 | 264,078 |
2016-09-29 | $94.81 | $95.22 | $94.15 | $94.38 | $88.84 | 196,797 |
2016-09-28 | $95.32 | $95.69 | $94.28 | $95.16 | $89.57 | 273,309 |
2016-09-27 | $94.55 | $95.50 | $94.50 | $95.38 | $89.78 | 222,300 |
2016-09-26 | $94.15 | $94.93 | $93.61 | $94.35 | $88.81 | 241,914 |
2016-09-23 | $94.53 | $95.08 | $94.24 | $94.60 | $89.04 | 300,678 |
2016-09-22 | $94.31 | $95.21 | $92.51 | $94.94 | $89.36 | 467,266 |
2016-09-21 | $93.27 | $93.75 | $92.99 | $93.54 | $88.05 | 220,746 |
2016-09-20 | $94.66 | $94.66 | $92.87 | $93.02 | $87.56 | 308,114 |
2016-09-19 | $94.12 | $94.86 | $93.88 | $93.97 | $88.45 | 286,063 |
2016-09-16 | $94.76 | $95.51 | $93.65 | $94.04 | $88.52 | 301,657 |
2016-09-15 | $94.68 | $95.34 | $93.33 | $95.08 | $89.50 | 204,529 |
2016-09-14 | $94.38 | $94.96 | $93.59 | $94.57 | $89.02 | 139,409 |
2016-09-13 | $95.41 | $95.55 | $93.90 | $94.06 | $88.54 | 212,104 |
2016-09-12 | $93.90 | $95.78 | $93.02 | $95.66 | $90.04 | 635,528 |
2016-09-09 | $97.59 | $97.59 | $94.94 | $94.98 | $89.40 | 296,593 |
2016-09-08 | $99.20 | $99.20 | $97.95 | $98.03 | $92.27 | 305,548 |
2016-09-07 | $99.65 | $99.98 | $98.83 | $99.24 | $93.41 | 251,134 |
2016-09-06 | $100.77 | $100.77 | $99.17 | $99.88 | $94.01 | 426,394 |
2016-09-02 | $100.94 | $101.01 | $100.06 | $100.42 | $94.52 | 239,730 |
2016-09-01 | $100.82 | $101.45 | $100.02 | $100.42 | $94.52 | 262,545 |
2016-08-31 | $101.02 | $101.12 | $100.32 | $100.87 | $94.95 | 184,690 |
2016-08-30 | $102.02 | $102.02 | $101.03 | $101.21 | $95.27 | 135,392 |
2016-08-29 | $101.07 | $102.15 | $101.07 | $101.80 | $95.82 | 105,501 |
2016-08-26 | $102.62 | $102.62 | $100.55 | $101.33 | $95.38 | 186,816 |
2016-08-25 | $101.60 | $102.86 | $100.85 | $102.18 | $96.18 | 186,980 |
2016-08-24 | $101.19 | $101.60 | $100.85 | $101.14 | $95.20 | 123,703 |
2016-08-23 | $101.38 | $101.80 | $101.12 | $101.41 | $95.45 | 84,825 |
2016-08-22 | $100.67 | $100.98 | $100.00 | $100.86 | $94.94 | 132,520 |
2016-08-19 | $100.37 | $101.19 | $100.37 | $100.89 | $94.97 | 166,430 |
2016-08-18 | $99.83 | $100.57 | $99.49 | $100.51 | $94.61 | 150,545 |
2016-08-17 | $99.52 | $100.48 | $98.88 | $100.16 | $94.28 | 147,691 |
2016-08-16 | $100.49 | $100.49 | $99.54 | $99.70 | $93.85 | 100,894 |
2016-08-15 | $99.93 | $100.69 | $99.56 | $100.50 | $94.59 | 103,646 |
2016-08-12 | $100.39 | $100.39 | $99.53 | $100.19 | $94.31 | 147,772 |
2016-08-11 | $100.11 | $100.94 | $99.43 | $100.15 | $94.27 | 198,460 |
2016-08-10 | $99.29 | $99.74 | $99.01 | $99.59 | $93.74 | 147,621 |
2016-08-09 | $99.06 | $99.62 | $98.17 | $99.37 | $93.53 | 201,951 |
2016-08-08 | $99.56 | $99.93 | $98.89 | $99.35 | $93.52 | 245,452 |
2016-08-05 | $101.36 | $101.82 | $99.78 | $99.94 | $93.78 | 335,933 |
2016-08-04 | $100.70 | $101.17 | $100.43 | $101.06 | $94.83 | 470,232 |
2016-08-03 | $100.75 | $100.76 | $99.50 | $100.74 | $94.53 | 278,620 |
2016-08-02 | $102.70 | $102.70 | $100.75 | $100.84 | $94.62 | 340,116 |
2016-08-01 | $101.95 | $102.85 | $101.69 | $102.51 | $96.19 | 162,672 |
2016-07-29 | $102.51 | $102.66 | $101.62 | $102.28 | $95.97 | 244,583 |
2016-07-28 | $101.23 | $102.70 | $101.00 | $102.41 | $96.10 | 401,990 |
2016-07-27 | $101.15 | $101.90 | $100.77 | $101.50 | $95.24 | 305,012 |
2016-07-26 | $100.55 | $101.24 | $100.08 | $101.15 | $94.91 | 406,119 |
2016-07-25 | $100.34 | $101.43 | $99.81 | $100.99 | $94.76 | 454,990 |
2016-07-22 | $98.43 | $100.51 | $96.89 | $100.32 | $94.14 | 727,038 |
2016-07-21 | $98.00 | $98.78 | $96.46 | $97.82 | $91.79 | 392,123 |
2016-07-20 | $96.10 | $97.50 | $96.04 | $97.13 | $91.14 | 372,222 |
2016-07-19 | $95.74 | $96.54 | $95.74 | $96.09 | $90.17 | 226,091 |
2016-07-18 | $96.14 | $97.01 | $95.02 | $96.01 | $90.09 | 222,273 |
2016-07-15 | $94.93 | $96.61 | $93.89 | $96.10 | $90.18 | 270,475 |
2016-07-14 | $97.23 | $97.38 | $96.30 | $96.36 | $90.42 | 230,205 |
2016-07-13 | $97.14 | $97.41 | $96.45 | $96.76 | $90.79 | 193,627 |
2016-07-12 | $97.01 | $97.30 | $96.36 | $97.14 | $91.15 | 301,434 |
2016-07-11 | $96.54 | $97.40 | $96.24 | $96.68 | $90.72 | 347,465 |
2016-07-08 | $95.91 | $97.15 | $95.55 | $96.67 | $90.71 | 270,604 |
2016-07-07 | $95.35 | $96.32 | $95.04 | $95.17 | $89.30 | 336,152 |
2016-07-06 | $94.62 | $95.87 | $94.33 | $95.09 | $89.23 | 972,709 |
2016-07-05 | $95.10 | $96.99 | $93.89 | $94.73 | $88.89 | 343,633 |
2016-07-01 | $93.74 | $95.25 | $93.73 | $95.05 | $89.19 | 392,374 |
2016-06-30 | $91.38 | $94.03 | $87.02 | $94.03 | $88.23 | 455,219 |
2016-06-29 | $90.81 | $91.41 | $89.99 | $91.31 | $85.68 | 408,628 |
2016-06-28 | $89.12 | $90.80 | $88.78 | $90.05 | $84.50 | 378,786 |
2016-06-27 | $88.47 | $88.98 | $87.17 | $88.66 | $83.19 | 490,276 |
2016-06-24 | $88.02 | $90.67 | $87.76 | $89.30 | $83.79 | 4,161,772 |
2016-06-23 | $90.75 | $91.25 | $89.94 | $90.86 | $85.26 | 334,293 |
2016-06-22 | $90.50 | $91.12 | $89.59 | $89.94 | $84.40 | 295,497 |
2016-06-21 | $90.68 | $90.82 | $89.88 | $90.44 | $84.86 | 211,197 |
2016-06-20 | $90.36 | $91.70 | $89.54 | $90.69 | $85.10 | 309,630 |
2016-06-17 | $90.16 | $90.60 | $89.02 | $89.44 | $83.93 | 329,873 |
2016-06-16 | $89.55 | $90.04 | $88.92 | $89.97 | $84.42 | 160,405 |
2016-06-15 | $89.68 | $91.11 | $89.24 | $90.17 | $84.61 | 217,692 |
2016-06-14 | $88.85 | $89.35 | $88.35 | $89.22 | $83.72 | 224,208 |
2016-06-13 | $89.93 | $90.04 | $88.89 | $89.18 | $83.68 | 317,349 |
2016-06-10 | $91.03 | $91.49 | $90.47 | $90.53 | $84.95 | 159,029 |
2016-06-09 | $91.70 | $92.11 | $91.14 | $91.70 | $86.05 | 170,374 |
2016-06-08 | $91.56 | $92.23 | $90.80 | $92.12 | $86.44 | 197,667 |
2016-06-07 | $91.19 | $91.66 | $90.56 | $91.42 | $85.78 | 300,582 |
2016-06-06 | $92.40 | $92.40 | $90.52 | $91.27 | $85.64 | 195,756 |
2016-06-03 | $93.03 | $93.14 | $92.36 | $92.56 | $86.85 | 256,333 |
2016-06-02 | $91.44 | $93.16 | $91.44 | $93.08 | $87.34 | 292,584 |
2016-06-01 | $91.18 | $91.99 | $91.02 | $91.62 | $85.97 | 124,999 |
2016-05-31 | $92.26 | $92.42 | $91.11 | $91.57 | $85.92 | 225,005 |
2016-05-27 | $91.41 | $92.57 | $91.35 | $92.43 | $86.73 | 210,343 |
2016-05-26 | $90.99 | $91.99 | $89.66 | $91.40 | $85.77 | 245,757 |
2016-05-25 | $90.41 | $90.96 | $89.52 | $90.77 | $85.17 | 177,471 |
2016-05-24 | $88.81 | $90.97 | $88.48 | $90.52 | $84.94 | 226,180 |
2016-05-23 | $88.58 | $88.92 | $87.63 | $88.26 | $82.82 | 132,934 |
2016-05-20 | $87.86 | $88.90 | $87.53 | $88.22 | $82.78 | 344,070 |
2016-05-19 | $87.72 | $88.77 | $87.20 | $87.72 | $82.31 | 427,583 |
2016-05-18 | $87.18 | $88.66 | $85.89 | $87.65 | $82.25 | 230,472 |
2016-05-17 | $89.79 | $90.76 | $87.26 | $87.68 | $82.27 | 285,070 |
2016-05-16 | $90.73 | $91.04 | $89.73 | $89.97 | $84.13 | 300,254 |
2016-05-13 | $90.60 | $91.60 | $89.79 | $90.36 | $84.49 | 192,268 |
2016-05-12 | $90.37 | $91.40 | $90.04 | $90.82 | $84.92 | 201,122 |
2016-05-11 | $90.85 | $91.82 | $89.49 | $89.97 | $84.13 | 365,259 |
2016-05-10 | $90.72 | $91.24 | $89.34 | $90.36 | $84.49 | 239,723 |
2016-05-09 | $88.64 | $90.95 | $88.57 | $90.14 | $84.28 | 301,012 |
2016-05-06 | $87.08 | $88.72 | $86.19 | $88.65 | $82.89 | 340,194 |
2016-05-05 | $87.99 | $88.19 | $87.23 | $87.33 | $81.66 | 220,006 |
2016-05-04 | $87.19 | $88.03 | $86.80 | $87.53 | $81.84 | 212,031 |
2016-05-03 | $88.04 | $88.70 | $86.60 | $87.32 | $81.65 | 187,904 |
2016-05-02 | $87.38 | $88.77 | $86.80 | $88.37 | $82.63 | 322,299 |
2016-04-29 | $88.94 | $89.56 | $87.37 | $87.41 | $81.73 | 250,856 |
2016-04-28 | $89.60 | $90.21 | $88.45 | $88.64 | $82.88 | 149,770 |
2016-04-27 | $88.90 | $89.86 | $88.71 | $89.64 | $83.82 | 214,222 |
2016-04-26 | $89.44 | $90.44 | $88.64 | $89.15 | $83.36 | 312,527 |
2016-04-25 | $89.03 | $89.50 | $88.72 | $89.41 | $83.60 | 241,984 |
2016-04-22 | $90.09 | $90.36 | $88.58 | $89.35 | $83.55 | 463,602 |
2016-04-21 | $93.08 | $94.60 | $87.59 | $90.30 | $84.43 | 641,149 |
2016-04-20 | $91.10 | $91.48 | $90.26 | $90.82 | $84.92 | 228,425 |
2016-04-19 | $91.91 | $91.97 | $90.77 | $91.17 | $85.25 | 243,532 |
2016-04-18 | $90.50 | $91.77 | $89.21 | $91.64 | $85.69 | 257,577 |
2016-04-15 | $90.32 | $91.16 | $90.06 | $90.57 | $84.69 | 364,496 |
2016-04-14 | $90.70 | $92.59 | $90.13 | $90.80 | $84.90 | 333,836 |
2016-04-13 | $89.54 | $90.76 | $89.06 | $90.75 | $84.86 | 227,262 |
2016-04-12 | $89.09 | $89.21 | $88.56 | $88.86 | $83.09 | 175,196 |
2016-04-11 | $89.76 | $90.11 | $88.78 | $88.83 | $83.06 | 279,616 |
2016-04-08 | $88.59 | $89.62 | $88.15 | $89.31 | $83.51 | 245,947 |
2016-04-07 | $88.58 | $89.09 | $87.50 | $88.07 | $82.35 | 299,357 |
2016-04-06 | $86.58 | $89.17 | $86.33 | $89.14 | $83.35 | 231,815 |
2016-04-05 | $87.04 | $87.91 | $86.61 | $86.68 | $81.05 | 236,010 |
2016-04-04 | $88.79 | $88.80 | $87.34 | $87.43 | $81.75 | 235,497 |
2016-04-01 | $87.32 | $88.87 | $86.97 | $88.39 | $82.65 | 230,802 |
2016-03-31 | $87.31 | $88.03 | $87.19 | $87.74 | $82.04 | 218,225 |
2016-03-30 | $88.22 | $88.62 | $86.92 | $87.54 | $81.85 | 251,706 |
2016-03-29 | $86.16 | $87.97 | $86.16 | $87.96 | $82.25 | 428,413 |
2016-03-28 | $85.69 | $86.94 | $85.50 | $86.49 | $80.87 | 298,541 |
2016-03-24 | $85.14 | $85.70 | $85.00 | $85.61 | $80.05 | 219,036 |
2016-03-23 | $84.99 | $85.78 | $84.73 | $85.43 | $79.88 | 270,632 |
2016-03-22 | $84.99 | $85.87 | $84.00 | $85.15 | $79.62 | 179,461 |
2016-03-21 | $85.65 | $86.46 | $84.10 | $85.59 | $80.03 | 268,049 |
2016-03-18 | $84.30 | $85.85 | $83.85 | $85.64 | $80.08 | 553,660 |
2016-03-17 | $82.83 | $84.39 | $82.46 | $84.15 | $78.68 | 216,191 |
2016-03-16 | $82.37 | $83.11 | $81.57 | $82.71 | $77.34 | 182,087 |
2016-03-15 | $81.82 | $82.61 | $81.82 | $82.28 | $76.94 | 172,248 |
2016-03-14 | $82.40 | $83.17 | $81.35 | $82.25 | $76.91 | 202,007 |
2016-03-11 | $81.88 | $82.78 | $81.16 | $82.74 | $77.12 | 226,183 |
2016-03-10 | $82.94 | $84.00 | $80.84 | $81.50 | $75.97 | 225,984 |
2016-03-09 | $81.41 | $83.27 | $80.68 | $82.43 | $76.83 | 386,257 |
2016-03-08 | $81.46 | $82.50 | $80.99 | $81.05 | $75.55 | 192,987 |
2016-03-07 | $80.88 | $81.82 | $80.50 | $81.53 | $75.99 | 274,895 |
2016-03-04 | $81.44 | $82.16 | $80.81 | $81.56 | $76.02 | 230,870 |
2016-03-03 | $80.78 | $81.49 | $79.92 | $81.33 | $75.81 | 228,288 |
2016-03-02 | $81.29 | $81.77 | $80.25 | $81.23 | $75.71 | 262,399 |
2016-03-01 | $80.87 | $82.42 | $80.60 | $81.70 | $76.15 | 370,109 |
2016-02-29 | $82.04 | $82.09 | $79.95 | $80.27 | $74.82 | 314,165 |
2016-02-26 | $81.31 | $81.84 | $80.72 | $81.83 | $76.27 | 369,328 |
2016-02-25 | $80.41 | $80.98 | $79.70 | $80.78 | $75.29 | 364,825 |
2016-02-24 | $80.32 | $80.70 | $79.26 | $80.32 | $74.87 | 381,029 |
2016-02-23 | $80.86 | $81.60 | $80.41 | $80.96 | $75.46 | 311,410 |
2016-02-22 | $81.54 | $82.61 | $80.41 | $80.94 | $75.44 | 508,271 |
2016-02-19 | $80.09 | $81.36 | $79.88 | $81.10 | $75.59 | 589,095 |
2016-02-18 | $81.25 | $82.85 | $80.00 | $80.23 | $74.78 | 677,275 |
2016-02-17 | $80.00 | $80.56 | $79.37 | $80.20 | $74.75 | 524,130 |
2016-02-16 | $78.99 | $80.05 | $77.88 | $79.43 | $74.04 | 289,026 |
2016-02-12 | $78.41 | $78.41 | $76.26 | $77.88 | $72.59 | 371,763 |
2016-02-11 | $76.30 | $78.01 | $76.30 | $77.57 | $72.30 | 309,653 |
2016-02-10 | $77.60 | $79.04 | $77.39 | $77.42 | $72.16 | 251,561 |
2016-02-09 | $76.33 | $77.81 | $75.57 | $77.28 | $72.03 | 347,466 |
2016-02-08 | $76.20 | $77.02 | $75.00 | $76.94 | $71.72 | 385,881 |
2016-02-05 | $79.47 | $80.62 | $76.67 | $77.00 | $71.77 | 627,951 |
2016-02-04 | $79.58 | $80.57 | $78.66 | $79.99 | $74.56 | 330,087 |
2016-02-03 | $81.30 | $82.28 | $78.57 | $79.83 | $74.41 | 507,294 |
2016-02-02 | $82.17 | $82.25 | $80.32 | $80.89 | $75.40 | 494,213 |
2016-02-01 | $83.99 | $84.50 | $82.49 | $83.95 | $78.25 | 705,224 |
2016-01-29 | $80.15 | $84.53 | $80.15 | $84.50 | $78.76 | 865,307 |
2016-01-28 | $77.98 | $80.10 | $76.99 | $79.90 | $74.47 | 574,842 |
2016-01-27 | $76.63 | $78.11 | $76.12 | $77.39 | $72.13 | 631,821 |
2016-01-26 | $78.26 | $79.78 | $75.88 | $77.36 | $72.11 | 6,978,093 |
2016-01-25 | $76.45 | $78.90 | $75.44 | $77.97 | $72.68 | 768,457 |
2016-01-22 | $75.22 | $76.27 | $74.47 | $76.20 | $71.03 | 248,240 |
2016-01-21 | $74.68 | $75.07 | $73.43 | $74.37 | $69.32 | 265,129 |
2016-01-20 | $74.18 | $75.46 | $72.67 | $74.55 | $69.49 | 294,661 |
2016-01-19 | $75.30 | $75.55 | $74.27 | $75.03 | $69.94 | 253,053 |
2016-01-15 | $73.71 | $74.51 | $72.41 | $74.50 | $69.44 | 417,725 |
2016-01-14 | $75.46 | $76.62 | $74.38 | $75.92 | $70.76 | 221,050 |
2016-01-13 | $77.47 | $77.47 | $74.90 | $75.13 | $70.03 | 245,685 |
2016-01-12 | $76.26 | $77.31 | $75.87 | $77.10 | $71.86 | 222,596 |
2016-01-11 | $76.09 | $76.40 | $75.19 | $75.80 | $70.65 | 430,350 |
2016-01-08 | $77.64 | $77.79 | $75.90 | $75.96 | $70.80 | 264,583 |
2016-01-07 | $77.29 | $78.47 | $76.52 | $77.53 | $72.27 | 189,866 |
2016-01-06 | $78.54 | $79.25 | $77.94 | $78.77 | $73.42 | 176,857 |
2016-01-05 | $79.49 | $80.08 | $78.84 | $79.52 | $74.12 | 181,670 |
2016-01-04 | $79.44 | $79.85 | $78.58 | $79.17 | $73.79 | 293,700 |
2015-12-31 | $81.30 | $81.85 | $80.69 | $80.78 | $75.29 | 237,699 |
2015-12-30 | $82.23 | $82.37 | $81.63 | $81.69 | $76.14 | 138,455 |
2015-12-29 | $82.65 | $82.98 | $81.86 | $82.55 | $76.94 | 146,551 |
2015-12-28 | $81.42 | $82.74 | $81.34 | $82.20 | $76.62 | 117,191 |
2015-12-24 | $82.27 | $82.54 | $81.69 | $81.97 | $76.40 | 70,228 |
2015-12-23 | $82.12 | $82.98 | $81.84 | $82.35 | $76.76 | 146,769 |
2015-12-22 | $80.81 | $81.63 | $80.12 | $81.39 | $75.86 | 137,014 |
2015-12-21 | $80.34 | $80.45 | $78.70 | $80.35 | $74.89 | 278,690 |
2015-12-18 | $80.55 | $80.62 | $79.61 | $79.69 | $74.28 | 526,941 |
2015-12-17 | $83.33 | $83.33 | $80.97 | $81.02 | $75.52 | 288,365 |
2015-12-16 | $82.45 | $83.58 | $82.11 | $83.31 | $77.65 | 517,148 |
2015-12-15 | $81.10 | $81.97 | $80.76 | $81.49 | $75.96 | 245,301 |
2015-12-14 | $80.60 | $80.88 | $79.64 | $80.23 | $74.78 | 338,605 |
2015-12-11 | $79.96 | $81.68 | $79.96 | $80.16 | $74.72 | 297,371 |
2015-12-10 | $80.06 | $81.70 | $80.01 | $81.33 | $75.81 | 195,347 |
2015-12-09 | $81.42 | $82.31 | $79.94 | $80.22 | $74.77 | 285,204 |
2015-12-08 | $81.74 | $83.26 | $81.64 | $81.82 | $76.26 | 231,094 |
2015-12-07 | $83.82 | $84.29 | $82.23 | $82.59 | $76.98 | 346,982 |
2015-12-04 | $81.65 | $84.22 | $81.65 | $84.16 | $78.45 | 677,882 |
2015-12-03 | $82.85 | $82.85 | $81.15 | $81.61 | $76.07 | 270,091 |
2015-12-02 | $82.50 | $82.99 | $82.07 | $82.55 | $76.94 | 288,236 |
2015-12-01 | $82.50 | $84.01 | $81.86 | $82.53 | $76.93 | 270,291 |
2015-11-30 | $83.17 | $83.55 | $81.60 | $82.04 | $76.47 | 302,210 |
2015-11-27 | $82.32 | $83.14 | $82.32 | $82.89 | $77.26 | 76,226 |
2015-11-25 | $82.00 | $82.45 | $81.67 | $82.25 | $76.66 | 143,312 |
2015-11-24 | $81.34 | $82.14 | $81.27 | $82.00 | $76.43 | 144,585 |
2015-11-23 | $81.59 | $82.54 | $81.51 | $81.89 | $76.33 | 228,682 |
2015-11-20 | $82.24 | $82.43 | $81.57 | $81.96 | $76.39 | 278,212 |
2015-11-19 | $82.25 | $82.38 | $81.57 | $82.03 | $76.46 | 214,365 |
2015-11-18 | $81.13 | $82.12 | $80.32 | $81.97 | $76.40 | 194,539 |
2015-11-17 | $80.95 | $81.99 | $80.54 | $80.96 | $75.46 | 214,448 |
2015-11-16 | $79.49 | $80.83 | $79.12 | $80.75 | $75.27 | 244,064 |
2015-11-13 | $80.93 | $82.39 | $79.39 | $79.47 | $74.07 | 237,839 |
2015-11-12 | $81.36 | $82.49 | $80.38 | $81.39 | $75.86 | 284,014 |
2015-11-11 | $81.85 | $82.63 | $81.25 | $82.01 | $76.44 | 242,375 |
2015-11-10 | $80.51 | $81.84 | $80.30 | $81.57 | $76.03 | 284,697 |
2015-11-09 | $81.96 | $82.81 | $80.35 | $80.40 | $74.94 | 281,177 |
2015-11-06 | $81.84 | $82.71 | $81.44 | $81.97 | $76.40 | 409,774 |
2015-11-05 | $82.94 | $83.24 | $81.76 | $82.47 | $76.63 | 418,490 |
2015-11-04 | $83.98 | $84.43 | $82.45 | $82.77 | $76.91 | 378,469 |
2015-11-03 | $81.16 | $83.74 | $81.16 | $83.57 | $77.65 | 539,041 |
2015-11-02 | $81.97 | $82.36 | $80.87 | $81.87 | $76.07 | 478,054 |
2015-10-30 | $82.06 | $83.39 | $81.41 | $81.54 | $75.76 | 289,637 |
2015-10-29 | $82.71 | $83.38 | $81.96 | $82.39 | $76.55 | 269,920 |
2015-10-28 | $81.43 | $82.83 | $81.08 | $82.79 | $76.92 | 436,907 |
2015-10-27 | $80.84 | $81.50 | $80.72 | $81.12 | $75.37 | 266,607 |
2015-10-26 | $81.21 | $81.90 | $80.44 | $81.73 | $75.94 | 358,317 |
2015-10-23 | $80.28 | $81.41 | $78.81 | $81.21 | $75.46 | 573,124 |
2015-10-22 | $75.06 | $80.20 | $71.10 | $79.80 | $74.15 | 838,189 |
2015-10-21 | $75.35 | $75.48 | $73.82 | $73.88 | $68.65 | 202,897 |
2015-10-20 | $75.74 | $75.95 | $74.88 | $75.09 | $69.77 | 188,340 |
2015-10-19 | $74.98 | $76.76 | $74.77 | $75.65 | $70.29 | 151,704 |
2015-10-16 | $74.95 | $76.18 | $74.33 | $75.22 | $69.89 | 147,175 |
2015-10-15 | $73.90 | $75.12 | $73.33 | $74.94 | $69.63 | 222,050 |
2015-10-14 | $74.33 | $75.00 | $73.31 | $73.77 | $68.54 | 323,612 |
2015-10-13 | $74.94 | $78.97 | $74.36 | $74.51 | $69.23 | 270,014 |
2015-10-12 | $74.70 | $75.65 | $72.87 | $75.17 | $69.84 | 297,184 |
2015-10-09 | $75.70 | $76.91 | $75.51 | $75.67 | $70.31 | 218,715 |
2015-10-08 | $74.41 | $76.28 | $74.18 | $75.61 | $70.25 | 386,830 |
2015-10-07 | $74.67 | $74.95 | $73.90 | $74.66 | $69.37 | 277,744 |
2015-10-06 | $74.49 | $74.58 | $73.61 | $74.37 | $69.10 | 221,756 |
2015-10-05 | $74.21 | $74.74 | $73.37 | $74.60 | $69.31 | 216,315 |
2015-10-02 | $71.56 | $73.91 | $71.56 | $73.88 | $68.65 | 266,665 |
2015-10-01 | $72.35 | $72.98 | $71.73 | $72.63 | $67.48 | 330,274 |
2015-09-30 | $72.46 | $72.89 | $71.80 | $72.30 | $67.18 | 207,527 |
2015-09-29 | $72.10 | $72.34 | $71.44 | $71.83 | $66.74 | 462,166 |
2015-09-28 | $72.54 | $72.94 | $71.77 | $71.98 | $66.88 | 297,257 |
2015-09-25 | $72.96 | $73.69 | $72.25 | $72.76 | $67.60 | 297,585 |
2015-09-24 | $71.61 | $72.31 | $71.40 | $72.28 | $67.16 | 299,001 |
2015-09-23 | $72.09 | $72.39 | $71.78 | $72.00 | $66.90 | 218,096 |
2015-09-22 | $71.61 | $72.28 | $71.09 | $71.90 | $66.81 | 509,566 |
2015-09-21 | $72.36 | $73.10 | $71.80 | $72.37 | $67.24 | 176,325 |
2015-09-18 | $71.51 | $72.86 | $71.51 | $71.73 | $66.65 | 405,117 |
2015-09-17 | $72.29 | $73.87 | $72.28 | $72.80 | $67.64 | 169,354 |
2015-09-16 | $72.24 | $72.60 | $72.11 | $72.55 | $67.41 | 216,110 |
2015-09-15 | $72.14 | $72.61 | $71.98 | $72.20 | $67.08 | 208,218 |
2015-09-14 | $72.23 | $72.23 | $71.38 | $71.91 | $66.82 | 132,752 |
2015-09-11 | $70.58 | $72.24 | $70.43 | $72.19 | $67.08 | 222,958 |
2015-09-10 | $70.84 | $71.33 | $70.56 | $71.05 | $66.02 | 205,916 |
2015-09-09 | $71.90 | $72.00 | $70.82 | $70.98 | $65.95 | 397,409 |
2015-09-08 | $70.93 | $71.36 | $70.36 | $71.29 | $66.24 | 240,079 |
Pool Corporation (POOL) News Headlines
PoolCorp beats Q4 profit estimates as maintenance services offset weak consumer spend
None
reuters.com Feb. 22, 2024Recent Pool Corporation (POOL) News
Similar Companies to Pool Corporation (POOL) in the Leisure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |