BTC iShares MSCI USA Quality Factor ETF (QUAL) Exchange: BATS
Data as of May 9, 2025
$172.28 ($2.87) 1.69%
BTC iShares MSCI USA Quality Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Quality Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $171.40 |
Previous Close | $172.28 |
High | $172.77 |
Low | $171.40 |
Adjusted Open | $171.40 |
Previous Adjusted Close | $172.28 |
Adjusted High | $172.77 |
Adjusted Low | $171.40 |
About BTC iShares MSCI USA Quality Factor ETF (QUAL)
The Fund seeks to track the investment results of the MSCI USA Sector Neutral Quality Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”). The Parent Index includes U.S. large- and mid-capitalization stocks, as defined by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index seeks to measure the performance of securities in the Parent Index that exhibit higher quality characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, the Index Provider determines the quality score of each security in the Parent Index based on three fundamental variables: high return on equity, low earnings variability and low leverage. The Underlying Index is weighted based on a component's quality score multiplied by its weight in the parent index. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. Additionally, each individual issuer capped at 5%. As of July 31, 2019, there were 125 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI USA Quality Factor ETF (QUAL)
Historical Stock Data for BTC iShares MSCI USA Quality Factor ETF (QUAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $171.40 | $172.77 | $171.40 | $172.28 | $172.28 | 1,541,710 |
2025-05-01 | $170.61 | $171.09 | $169.33 | $169.41 | $169.41 | 1,304,774 |
2025-04-30 | $166.69 | $169.75 | $165.28 | $169.37 | $169.37 | 2,175,731 |
2025-04-29 | $167.46 | $169.24 | $167.32 | $168.89 | $168.89 | 968,793 |
2025-04-28 | $167.87 | $168.39 | $166.16 | $167.88 | $167.88 | 777,681 |
2025-04-25 | $166.58 | $167.91 | $165.77 | $167.73 | $167.73 | 1,556,655 |
2025-04-24 | $164.09 | $166.93 | $163.62 | $166.82 | $166.82 | 877,350 |
2025-04-23 | $165.54 | $166.70 | $163.06 | $163.67 | $163.67 | 1,233,971 |
2025-04-22 | $159.53 | $162.33 | $159.37 | $161.77 | $161.77 | 2,565,353 |
2025-04-21 | $159.83 | $160.11 | $156.13 | $157.86 | $157.86 | 1,667,403 |
2025-04-17 | $161.48 | $162.82 | $160.47 | $161.43 | $161.43 | 1,457,939 |
2025-04-16 | $162.69 | $163.66 | $159.46 | $161.01 | $161.01 | 1,734,636 |
2025-04-15 | $165.01 | $166.17 | $164.13 | $164.44 | $164.44 | 1,508,223 |
2025-04-14 | $166.45 | $166.58 | $163.43 | $164.85 | $164.85 | 2,014,700 |
2025-04-11 | $160.30 | $164.41 | $159.40 | $163.45 | $163.45 | 2,062,682 |
2025-04-10 | $162.91 | $163.21 | $156.17 | $160.70 | $160.70 | 4,111,314 |
2025-04-09 | $151.41 | $166.80 | $151.37 | $165.65 | $165.65 | 3,466,038 |
2025-04-08 | $159.66 | $160.66 | $150.24 | $152.42 | $152.42 | 3,128,972 |
2025-04-07 | $150.77 | $160.36 | $148.34 | $154.59 | $154.59 | 4,311,566 |
2025-04-04 | $160.61 | $161.53 | $155.45 | $155.49 | $155.49 | 3,771,661 |
2025-04-03 | $166.07 | $167.34 | $164.46 | $164.61 | $164.61 | 2,361,837 |
2025-04-02 | $169.79 | $173.06 | $169.61 | $172.26 | $172.26 | 1,616,454 |
2025-04-01 | $170.28 | $171.73 | $169.26 | $171.29 | $171.29 | 1,278,363 |
2025-03-31 | $167.82 | $171.44 | $167.18 | $170.89 | $170.89 | 3,072,156 |
2025-03-28 | $172.70 | $172.88 | $169.41 | $169.61 | $169.61 | 1,179,331 |
2025-03-27 | $172.98 | $174.20 | $172.39 | $173.07 | $173.07 | 928,940 |
2025-03-26 | $174.69 | $175.21 | $172.90 | $173.36 | $173.36 | 1,039,984 |
2025-03-25 | $175.07 | $175.30 | $174.36 | $174.84 | $174.84 | 1,084,473 |
2025-03-24 | $173.32 | $174.91 | $173.22 | $174.57 | $174.57 | 853,985 |
2025-03-21 | $170.42 | $171.72 | $169.95 | $171.60 | $171.60 | 1,350,889 |
2025-03-20 | $171.47 | $173.63 | $171.12 | $171.93 | $171.93 | 1,347,468 |
2025-03-19 | $171.13 | $173.62 | $171.10 | $172.58 | $172.58 | 2,371,723 |
2025-03-18 | $171.91 | $172.17 | $170.24 | $170.96 | $170.96 | 2,089,625 |
2025-03-17 | $171.39 | $173.79 | $171.39 | $173.10 | $172.71 | 970,634 |
2025-03-14 | $169.57 | $171.71 | $169.34 | $171.38 | $170.99 | 1,198,410 |
2025-03-13 | $170.79 | $170.79 | $167.75 | $168.16 | $167.78 | 2,019,992 |
2025-03-12 | $172.56 | $172.62 | $169.80 | $171.11 | $170.72 | 2,190,620 |
2025-03-11 | $172.21 | $172.83 | $169.73 | $170.75 | $170.36 | 2,518,577 |
2025-03-10 | $174.55 | $175.45 | $171.51 | $172.88 | $172.49 | 1,184,643 |
2025-03-07 | $175.59 | $177.35 | $173.84 | $176.83 | $176.43 | 2,098,326 |
2025-03-06 | $177.16 | $178.57 | $175.45 | $176.22 | $175.82 | 2,249,545 |
2025-03-05 | $177.27 | $179.70 | $176.23 | $179.15 | $178.74 | 1,704,581 |
2025-03-04 | $177.85 | $179.71 | $176.21 | $177.26 | $176.86 | 2,011,665 |
2025-03-03 | $181.83 | $182.49 | $178.05 | $179.10 | $178.69 | 2,434,886 |
2025-02-28 | $178.84 | $181.70 | $178.11 | $181.57 | $181.16 | 2,606,467 |
2025-02-27 | $182.44 | $182.50 | $178.85 | $178.94 | $178.53 | 8,412,233 |
2025-02-26 | $181.94 | $183.06 | $180.87 | $181.54 | $181.13 | 897,943 |
2025-02-25 | $181.65 | $182.50 | $180.51 | $181.83 | $181.42 | 1,313,351 |
2025-02-24 | $183.25 | $183.63 | $181.89 | $182.02 | $181.60 | 899,039 |
2025-02-21 | $185.61 | $185.61 | $182.56 | $182.60 | $182.18 | 1,060,831 |
2025-02-20 | $185.91 | $186.14 | $184.90 | $185.70 | $185.28 | 913,591 |
2025-02-19 | $185.25 | $186.21 | $185.01 | $186.21 | $185.79 | 890,499 |
2025-02-18 | $185.53 | $185.59 | $184.68 | $185.58 | $185.15 | 1,277,034 |
2025-02-14 | $185.69 | $185.89 | $185.07 | $185.11 | $184.69 | 752,058 |
2025-02-13 | $184.31 | $185.83 | $184.05 | $185.80 | $185.38 | 1,739,671 |
2025-02-12 | $182.51 | $184.01 | $182.37 | $183.85 | $183.43 | 963,841 |
2025-02-11 | $183.57 | $184.70 | $183.57 | $184.42 | $184.00 | 681,936 |
2025-02-10 | $183.96 | $184.33 | $183.64 | $184.25 | $183.82 | 1,096,924 |
2025-02-07 | $184.69 | $184.97 | $182.78 | $182.91 | $182.49 | 1,001,044 |
2025-02-06 | $184.21 | $184.74 | $183.42 | $184.36 | $183.94 | 1,305,343 |
2025-02-05 | $182.82 | $184.16 | $182.26 | $184.12 | $183.70 | 1,862,421 |
2025-02-04 | $182.19 | $183.52 | $182.02 | $183.32 | $182.90 | 807,128 |
2025-02-03 | $180.63 | $183.27 | $180.23 | $182.46 | $182.04 | 1,249,921 |
2025-01-31 | $185.47 | $185.85 | $183.23 | $183.36 | $182.94 | 2,191,739 |
2025-01-30 | $183.79 | $185.27 | $183.71 | $184.86 | $184.44 | 1,429,639 |
2025-01-29 | $183.66 | $183.77 | $182.44 | $183.15 | $182.73 | 3,288,643 |
2025-01-28 | $182.65 | $184.18 | $181.94 | $183.71 | $183.29 | 905,831 |
2025-01-27 | $180.52 | $182.59 | $180.48 | $182.55 | $182.13 | 677,694 |
2025-01-24 | $184.71 | $184.84 | $183.81 | $184.10 | $183.68 | 775,241 |
2025-01-23 | $183.24 | $184.66 | $183.17 | $184.61 | $184.19 | 1,208,924 |
2025-01-22 | $183.42 | $184.21 | $183.15 | $183.72 | $183.30 | 902,156 |
2025-01-21 | $181.52 | $182.30 | $181.21 | $182.14 | $181.72 | 1,063,146 |
2025-01-17 | $181.14 | $181.35 | $180.43 | $180.69 | $180.28 | 1,840,488 |
2025-01-16 | $179.90 | $180.41 | $179.26 | $179.47 | $179.06 | 869,906 |
2025-01-15 | $178.86 | $179.91 | $178.71 | $179.45 | $179.04 | 1,138,177 |
2025-01-14 | $177.33 | $177.34 | $175.25 | $176.64 | $176.24 | 1,012,081 |
2025-01-13 | $175.19 | $176.74 | $174.85 | $176.65 | $176.25 | 1,901,119 |
2025-01-10 | $177.85 | $178.11 | $176.02 | $176.35 | $175.95 | 1,261,973 |
2025-01-08 | $178.54 | $179.25 | $177.93 | $178.99 | $178.58 | 2,389,426 |
2025-01-07 | $180.71 | $181.10 | $178.10 | $178.64 | $178.23 | 893,835 |
2025-01-06 | $180.23 | $181.34 | $179.56 | $180.00 | $179.59 | 1,500,945 |
2025-01-03 | $178.30 | $179.60 | $178.01 | $179.30 | $178.89 | 760,734 |
2025-01-02 | $179.00 | $179.77 | $176.47 | $177.61 | $177.21 | 1,252,182 |
2024-12-31 | $179.12 | $179.25 | $177.69 | $178.08 | $177.67 | 2,818,779 |
2024-12-30 | $178.62 | $179.62 | $177.47 | $178.58 | $178.17 | 681,161 |
2024-12-27 | $181.33 | $181.34 | $179.33 | $180.52 | $180.11 | 700,753 |
2024-12-26 | $181.58 | $182.50 | $181.39 | $182.25 | $181.83 | 557,561 |
2024-12-24 | $181.00 | $182.19 | $180.70 | $182.14 | $181.72 | 442,276 |
2024-12-23 | $179.68 | $180.88 | $178.62 | $180.79 | $180.38 | 1,037,119 |
2024-12-20 | $177.29 | $181.13 | $177.02 | $179.43 | $179.02 | 1,271,403 |
2024-12-19 | $179.40 | $179.72 | $177.70 | $177.71 | $177.30 | 1,380,366 |
2024-12-18 | $182.92 | $183.59 | $177.80 | $177.92 | $177.51 | 1,295,119 |
2024-12-17 | $182.71 | $183.18 | $182.31 | $182.69 | $182.27 | 798,171 |
2024-12-16 | $184.33 | $184.83 | $183.84 | $183.91 | $182.94 | 1,977,031 |
2024-12-13 | $184.73 | $185.06 | $183.59 | $183.96 | $182.99 | 955,346 |
2024-12-12 | $185.53 | $185.56 | $184.73 | $184.74 | $183.77 | 629,787 |
2024-12-11 | $185.82 | $186.66 | $185.70 | $186.12 | $185.14 | 704,069 |
2024-12-10 | $185.81 | $185.95 | $184.92 | $185.15 | $184.18 | 1,005,810 |
2024-12-09 | $186.52 | $186.52 | $185.41 | $185.57 | $184.59 | 1,079,548 |
2024-12-06 | $186.60 | $187.26 | $186.46 | $186.46 | $185.48 | 752,740 |
2024-12-05 | $187.02 | $187.02 | $185.91 | $186.06 | $185.08 | 1,031,460 |
2024-12-04 | $186.56 | $187.02 | $186.24 | $186.85 | $185.87 | 860,990 |
2024-12-03 | $185.81 | $186.18 | $185.34 | $186.02 | $185.04 | 675,883 |
2024-12-02 | $185.32 | $186.01 | $185.10 | $185.98 | $185.00 | 961,004 |
2024-11-29 | $184.81 | $185.66 | $184.51 | $185.29 | $185.29 | 553,430 |
2024-11-27 | $184.56 | $184.74 | $183.84 | $184.25 | $184.25 | 630,149 |
2024-11-26 | $184.18 | $184.75 | $183.82 | $184.55 | $184.55 | 865,035 |
2024-11-25 | $183.68 | $184.32 | $182.73 | $183.75 | $183.75 | 2,910,557 |
2024-11-22 | $182.04 | $183.09 | $182.04 | $182.75 | $182.75 | 742,227 |
2024-11-21 | $181.52 | $182.48 | $180.14 | $182.08 | $182.08 | 934,241 |
2024-11-20 | $180.70 | $181.03 | $179.13 | $180.89 | $180.89 | 1,847,226 |
2024-11-19 | $178.90 | $180.62 | $178.65 | $180.40 | $180.40 | 817,984 |
2024-11-18 | $179.38 | $180.40 | $178.97 | $179.98 | $179.98 | 959,344 |
2024-11-15 | $181.30 | $181.30 | $179.18 | $179.56 | $179.56 | 1,151,136 |
2024-11-14 | $183.73 | $183.73 | $182.34 | $182.55 | $182.55 | 1,272,496 |
2024-11-13 | $184.07 | $184.31 | $183.15 | $183.62 | $183.62 | 1,084,568 |
2024-11-12 | $184.35 | $184.67 | $183.35 | $184.07 | $184.07 | 903,814 |
2024-11-11 | $184.70 | $184.86 | $183.91 | $184.25 | $184.25 | 1,005,623 |
2024-11-08 | $184.05 | $185.01 | $183.93 | $184.42 | $184.42 | 1,784,407 |
2024-11-07 | $182.73 | $184.25 | $182.73 | $183.98 | $183.98 | 1,169,590 |
2024-11-06 | $182.31 | $182.49 | $180.54 | $182.26 | $182.26 | 1,038,650 |
2024-11-05 | $177.13 | $178.69 | $177.01 | $178.69 | $178.69 | 828,545 |
2024-11-04 | $177.03 | $177.75 | $176.44 | $176.89 | $176.89 | 820,471 |
2024-11-01 | $177.04 | $178.12 | $176.64 | $177.09 | $177.09 | 765,603 |
2024-10-31 | $178.87 | $178.87 | $176.42 | $176.42 | $176.42 | 1,933,215 |
2024-10-30 | $179.73 | $180.69 | $179.06 | $179.62 | $179.62 | 795,477 |
2024-10-29 | $179.85 | $180.95 | $179.28 | $180.55 | $180.55 | 697,241 |
2024-10-28 | $180.60 | $180.71 | $179.99 | $180.09 | $180.09 | 566,145 |
2024-10-25 | $180.67 | $181.43 | $179.61 | $179.76 | $179.76 | 578,511 |
2024-10-24 | $180.23 | $180.28 | $179.16 | $179.72 | $179.72 | 708,796 |
2024-10-23 | $180.81 | $180.99 | $178.79 | $179.85 | $179.85 | 711,547 |
2024-10-22 | $181.17 | $181.86 | $180.87 | $181.38 | $181.38 | 654,966 |
2024-10-21 | $182.05 | $182.45 | $181.21 | $181.97 | $181.97 | 717,273 |
2024-10-18 | $182.35 | $182.59 | $181.98 | $182.42 | $182.42 | 558,195 |
2024-10-17 | $183.05 | $183.09 | $181.61 | $181.61 | $181.61 | 763,470 |
2024-10-16 | $181.11 | $182.02 | $180.57 | $181.91 | $181.91 | 836,110 |
2024-10-15 | $182.87 | $182.99 | $180.58 | $180.94 | $180.94 | 673,296 |
2024-10-14 | $181.99 | $183.43 | $181.87 | $183.19 | $183.19 | 511,314 |
2024-10-11 | $180.35 | $181.64 | $180.35 | $181.43 | $181.43 | 840,616 |
2024-10-10 | $180.20 | $180.62 | $179.68 | $180.26 | $180.26 | 757,274 |
2024-10-09 | $179.47 | $180.75 | $179.39 | $180.55 | $180.55 | 1,034,566 |
2024-10-08 | $178.25 | $179.57 | $178.25 | $179.38 | $179.38 | 891,907 |
2024-10-07 | $178.69 | $178.91 | $177.32 | $177.59 | $177.59 | 1,077,242 |
2024-10-04 | $179.41 | $179.57 | $177.89 | $179.21 | $179.21 | 744,957 |
2024-10-03 | $177.95 | $178.85 | $177.63 | $178.36 | $178.36 | 802,753 |
2024-10-02 | $177.73 | $178.67 | $176.98 | $178.44 | $178.44 | 725,241 |
2024-10-01 | $179.19 | $179.47 | $177.23 | $178.14 | $178.14 | 1,619,569 |
2024-09-30 | $178.30 | $179.39 | $177.54 | $179.30 | $179.30 | 1,017,298 |
2024-09-27 | $179.39 | $179.64 | $178.41 | $178.69 | $178.69 | 916,768 |
2024-09-26 | $179.67 | $180.00 | $178.33 | $179.09 | $179.09 | 789,909 |
2024-09-25 | $178.50 | $178.84 | $177.89 | $178.28 | $178.28 | 1,260,694 |
2024-09-24 | $179.42 | $179.42 | $178.19 | $179.09 | $178.55 | 673,049 |
2024-09-23 | $178.75 | $179.23 | $178.43 | $179.03 | $178.49 | 634,405 |
2024-09-20 | $178.82 | $178.85 | $177.87 | $178.40 | $178.40 | 670,637 |
2024-09-19 | $179.07 | $179.66 | $178.55 | $178.98 | $178.98 | 777,332 |
2024-09-18 | $177.30 | $178.61 | $176.19 | $176.37 | $176.37 | 1,093,526 |
2024-09-17 | $177.82 | $178.06 | $176.49 | $177.14 | $177.14 | 731,052 |
2024-09-16 | $176.76 | $177.24 | $176.11 | $177.16 | $177.16 | 620,836 |
2024-09-13 | $176.29 | $177.26 | $175.93 | $176.82 | $176.82 | 589,843 |
2024-09-12 | $175.21 | $176.13 | $174.15 | $176.06 | $176.06 | 793,446 |
2024-09-11 | $173.05 | $175.05 | $170.24 | $174.79 | $174.79 | 1,938,881 |
2024-09-10 | $172.91 | $173.18 | $171.53 | $172.99 | $172.99 | 1,145,785 |
2024-09-09 | $171.88 | $172.99 | $171.51 | $172.56 | $172.56 | 865,258 |
2024-09-06 | $173.05 | $173.58 | $170.29 | $170.66 | $170.66 | 1,176,714 |
2024-09-05 | $173.55 | $173.85 | $171.91 | $172.71 | $172.71 | 2,281,343 |
2024-09-04 | $173.22 | $174.55 | $173.18 | $173.72 | $173.72 | 713,087 |
2024-09-03 | $177.02 | $177.02 | $173.18 | $173.95 | $173.95 | 1,037,940 |
2024-08-30 | $177.09 | $177.89 | $175.70 | $177.78 | $177.78 | 655,295 |
2024-08-29 | $177.01 | $178.14 | $176.11 | $176.42 | $176.42 | 1,046,449 |
2024-08-28 | $177.73 | $177.78 | $175.38 | $176.40 | $176.40 | 668,289 |
2024-08-27 | $176.47 | $177.87 | $176.41 | $177.76 | $177.76 | 561,977 |
2024-08-26 | $177.57 | $177.93 | $176.67 | $177.12 | $177.12 | 829,254 |
2024-08-23 | $176.82 | $177.71 | $175.93 | $177.38 | $177.38 | 674,656 |
2024-08-22 | $177.36 | $177.76 | $175.39 | $175.77 | $175.77 | 694,982 |
2024-08-21 | $176.39 | $177.45 | $176.24 | $177.14 | $177.14 | 1,155,673 |
2024-08-20 | $175.96 | $176.57 | $175.41 | $175.87 | $175.87 | 829,640 |
2024-08-19 | $174.78 | $175.93 | $174.24 | $175.91 | $175.91 | 557,677 |
2024-08-16 | $174.10 | $174.98 | $173.82 | $174.63 | $174.63 | 904,630 |
2024-08-15 | $173.22 | $174.66 | $173.18 | $174.53 | $174.53 | 619,436 |
2024-08-14 | $171.41 | $171.88 | $170.42 | $171.47 | $171.47 | 925,355 |
2024-08-13 | $169.41 | $171.09 | $169.23 | $171.05 | $171.05 | 587,360 |
2024-08-12 | $168.68 | $169.31 | $167.72 | $168.54 | $168.54 | 744,376 |
2024-08-09 | $167.22 | $168.75 | $166.95 | $168.26 | $168.26 | 700,263 |
2024-08-08 | $164.66 | $167.43 | $164.50 | $167.24 | $167.24 | 641,667 |
2024-08-07 | $166.07 | $167.12 | $162.91 | $163.04 | $163.04 | 819,881 |
2024-08-06 | $163.64 | $166.75 | $163.09 | $164.39 | $164.39 | 1,777,773 |
2024-08-05 | $160.74 | $164.83 | $160.74 | $162.64 | $162.64 | 1,538,242 |
2024-08-02 | $167.78 | $168.67 | $166.08 | $167.52 | $167.52 | 1,076,019 |
2024-08-01 | $172.65 | $173.59 | $168.67 | $169.86 | $169.86 | 1,331,956 |
2024-07-31 | $171.34 | $172.53 | $170.80 | $171.78 | $171.78 | 1,807,232 |
2024-07-30 | $169.90 | $170.33 | $167.54 | $168.65 | $168.65 | 821,201 |
2024-07-29 | $170.00 | $170.22 | $168.82 | $169.34 | $169.34 | 697,854 |
2024-07-26 | $168.61 | $170.30 | $168.47 | $169.36 | $169.36 | 914,083 |
2024-07-25 | $168.42 | $170.01 | $166.86 | $167.20 | $167.20 | 1,081,137 |
2024-07-24 | $170.99 | $171.13 | $168.19 | $168.47 | $168.47 | 1,101,717 |
2024-07-23 | $173.02 | $173.31 | $172.37 | $172.49 | $172.49 | 812,424 |
2024-07-22 | $172.32 | $173.23 | $171.73 | $173.09 | $173.09 | 803,049 |
2024-07-19 | $172.24 | $172.82 | $170.60 | $170.78 | $170.78 | 547,375 |
2024-07-18 | $173.93 | $174.21 | $171.42 | $172.07 | $172.07 | 1,188,138 |
2024-07-17 | $174.01 | $174.46 | $173.22 | $173.22 | $173.22 | 1,965,449 |
2024-07-16 | $175.46 | $176.15 | $175.21 | $176.08 | $176.08 | 957,429 |
2024-07-15 | $175.09 | $175.88 | $174.32 | $174.98 | $174.98 | 977,758 |
2024-07-12 | $173.45 | $175.62 | $173.42 | $174.32 | $174.32 | 784,827 |
2024-07-11 | $174.77 | $174.89 | $173.04 | $173.05 | $173.05 | 861,376 |
2024-07-10 | $173.61 | $174.74 | $173.17 | $174.66 | $174.66 | 897,012 |
2024-07-09 | $173.73 | $173.77 | $173.14 | $173.29 | $173.29 | 958,714 |
2024-07-08 | $173.85 | $173.85 | $172.81 | $173.23 | $173.23 | 779,689 |
2024-07-05 | $172.36 | $173.54 | $172.07 | $173.41 | $173.41 | 976,678 |
2024-07-03 | $171.48 | $172.32 | $171.34 | $172.21 | $172.21 | 674,073 |
2024-07-02 | $169.96 | $171.50 | $169.85 | $171.46 | $171.46 | 1,169,848 |
2024-07-01 | $171.03 | $171.07 | $169.56 | $170.43 | $170.43 | 1,055,756 |
2024-06-28 | $171.71 | $172.63 | $170.28 | $170.76 | $170.76 | 1,007,450 |
2024-06-27 | $171.89 | $172.27 | $171.30 | $171.74 | $171.74 | 1,607,028 |
2024-06-26 | $171.84 | $172.03 | $171.19 | $171.84 | $171.84 | 760,176 |
2024-06-25 | $171.99 | $172.31 | $171.44 | $172.21 | $172.21 | 692,802 |
2024-06-24 | $171.99 | $172.71 | $171.40 | $171.43 | $171.43 | 800,123 |
2024-06-21 | $172.11 | $172.53 | $171.68 | $172.05 | $172.05 | 930,496 |
2024-06-20 | $173.73 | $173.82 | $171.90 | $172.42 | $172.42 | 1,035,979 |
2024-06-18 | $172.75 | $173.31 | $172.60 | $173.19 | $173.19 | 1,471,727 |
2024-06-17 | $171.11 | $172.95 | $170.68 | $172.49 | $172.49 | 813,786 |
2024-06-14 | $170.62 | $171.13 | $170.24 | $171.13 | $171.13 | 976,529 |
2024-06-13 | $170.61 | $171.11 | $169.74 | $170.86 | $170.86 | 976,340 |
2024-06-12 | $170.96 | $171.32 | $170.01 | $170.40 | $170.40 | 1,129,920 |
2024-06-11 | $168.27 | $169.32 | $167.47 | $169.26 | $169.26 | 982,460 |
2024-06-10 | $167.95 | $168.92 | $167.66 | $168.83 | $168.49 | 1,002,357 |
2024-06-07 | $168.18 | $169.15 | $167.72 | $168.15 | $167.81 | 828,662 |
2024-06-06 | $168.58 | $168.63 | $167.83 | $168.33 | $167.99 | 1,597,906 |
2024-06-05 | $167.25 | $168.40 | $166.57 | $168.40 | $168.06 | 776,656 |
2024-06-04 | $165.67 | $166.52 | $165.17 | $166.29 | $165.95 | 973,065 |
2024-06-03 | $166.61 | $166.61 | $164.40 | $165.89 | $165.55 | 1,064,881 |
2024-05-31 | $165.16 | $165.83 | $163.09 | $165.74 | $165.74 | 896,049 |
2024-05-30 | $165.37 | $165.54 | $164.27 | $164.69 | $164.69 | 618,553 |
2024-05-29 | $165.20 | $166.06 | $165.20 | $165.60 | $165.60 | 976,395 |
2024-05-28 | $167.36 | $167.36 | $166.01 | $166.93 | $166.93 | 753,734 |
2024-05-24 | $165.99 | $166.80 | $165.68 | $166.52 | $166.52 | 630,482 |
2024-05-23 | $167.14 | $167.26 | $164.88 | $165.34 | $165.34 | 762,475 |
2024-05-22 | $166.18 | $166.22 | $165.08 | $165.74 | $165.74 | 754,471 |
2024-05-21 | $165.88 | $166.31 | $165.76 | $166.25 | $166.25 | 777,098 |
2024-05-20 | $165.52 | $166.45 | $165.52 | $166.10 | $166.10 | 490,569 |
2024-05-17 | $165.66 | $165.72 | $164.89 | $165.54 | $165.54 | 914,194 |
2024-05-16 | $166.25 | $166.62 | $165.53 | $165.57 | $165.57 | 1,035,022 |
2024-05-15 | $164.36 | $166.31 | $164.30 | $166.21 | $166.21 | 1,216,630 |
2024-05-14 | $162.87 | $163.72 | $162.67 | $163.56 | $163.56 | 940,530 |
2024-05-13 | $163.43 | $163.43 | $162.52 | $162.84 | $162.84 | 869,366 |
2024-05-10 | $162.94 | $163.41 | $162.53 | $162.94 | $162.94 | 946,580 |
2024-05-09 | $161.95 | $162.44 | $161.61 | $162.39 | $162.39 | 738,313 |
2024-05-08 | $161.45 | $162.19 | $161.37 | $161.86 | $161.86 | 852,555 |
2024-05-07 | $161.72 | $162.34 | $161.51 | $161.86 | $161.86 | 1,449,613 |
2024-05-06 | $160.00 | $161.34 | $159.75 | $161.34 | $161.34 | 1,093,253 |
2024-05-03 | $159.11 | $159.44 | $158.19 | $159.19 | $159.19 | 1,411,118 |
2024-05-02 | $157.37 | $157.64 | $155.80 | $157.37 | $157.37 | 1,854,575 |
2024-05-01 | $156.65 | $158.69 | $156.09 | $156.19 | $156.19 | 1,627,036 |
2024-04-30 | $158.73 | $159.23 | $156.92 | $156.96 | $156.96 | 1,171,438 |
2024-04-29 | $159.19 | $159.35 | $158.08 | $158.97 | $158.97 | 895,027 |
2024-04-26 | $158.20 | $159.49 | $157.90 | $159.05 | $159.05 | 716,646 |
2024-04-25 | $155.54 | $157.48 | $155.13 | $157.08 | $157.08 | 1,011,901 |
2024-04-24 | $158.34 | $158.58 | $156.97 | $157.56 | $157.56 | 1,211,982 |
2024-04-23 | $156.69 | $157.96 | $156.39 | $157.67 | $157.67 | 1,015,127 |
2024-04-22 | $155.44 | $156.85 | $154.58 | $155.88 | $155.88 | 1,467,902 |
2024-04-19 | $156.57 | $156.91 | $154.17 | $154.56 | $154.56 | 2,146,601 |
2024-04-18 | $157.75 | $158.42 | $156.63 | $156.87 | $156.87 | 1,849,417 |
2024-04-17 | $159.18 | $159.30 | $156.85 | $157.21 | $157.21 | 1,170,550 |
2024-04-16 | $158.24 | $159.17 | $157.88 | $158.32 | $158.32 | 1,218,694 |
2024-04-15 | $161.59 | $161.70 | $157.88 | $158.17 | $158.17 | 1,304,090 |
2024-04-12 | $161.33 | $161.55 | $159.68 | $160.15 | $160.15 | 1,303,604 |
2024-04-11 | $161.56 | $162.67 | $160.48 | $162.31 | $162.31 | 1,156,138 |
2024-04-10 | $160.84 | $161.54 | $160.38 | $160.88 | $160.88 | 1,455,111 |
2024-04-09 | $162.83 | $163.04 | $160.61 | $162.46 | $162.46 | 1,379,253 |
2024-04-08 | $162.71 | $162.94 | $162.11 | $162.44 | $162.44 | 834,073 |
2024-04-05 | $161.21 | $163.07 | $160.91 | $162.54 | $162.54 | 880,617 |
2024-04-04 | $164.18 | $164.40 | $160.55 | $160.60 | $160.60 | 1,261,685 |
2024-04-03 | $162.59 | $163.51 | $162.42 | $162.90 | $162.90 | 1,172,327 |
2024-04-02 | $162.31 | $162.86 | $161.82 | $162.85 | $162.85 | 1,215,018 |
2024-04-01 | $164.50 | $164.69 | $163.42 | $163.87 | $163.87 | 1,186,733 |
2024-03-28 | $164.07 | $164.58 | $163.90 | $164.35 | $164.35 | 1,573,281 |
2024-03-27 | $164.17 | $164.23 | $162.98 | $164.16 | $164.16 | 1,132,831 |
2024-03-26 | $164.58 | $164.58 | $163.24 | $163.31 | $163.31 | 1,365,376 |
2024-03-25 | $164.03 | $164.38 | $163.79 | $163.94 | $163.94 | 1,108,063 |
2024-03-22 | $165.00 | $165.12 | $164.36 | $164.58 | $164.58 | 920,229 |
2024-03-21 | $165.65 | $166.24 | $165.21 | $165.44 | $165.44 | 1,790,855 |
2024-03-20 | $163.62 | $164.95 | $163.24 | $164.94 | $164.57 | 1,451,084 |
2024-03-19 | $161.93 | $163.45 | $161.49 | $163.34 | $162.97 | 1,508,900 |
2024-03-18 | $162.79 | $163.38 | $162.27 | $162.39 | $162.02 | 1,331,057 |
2024-03-15 | $162.28 | $162.31 | $161.14 | $161.48 | $161.48 | 3,647,216 |
2024-03-14 | $163.93 | $164.14 | $162.08 | $163.01 | $163.01 | 17,780,588 |
2024-03-13 | $163.46 | $163.73 | $162.81 | $163.27 | $163.27 | 857,166 |
2024-03-12 | $162.08 | $163.64 | $161.34 | $163.51 | $163.51 | 834,785 |
2024-03-11 | $161.29 | $161.43 | $160.12 | $161.16 | $161.16 | 840,402 |
2024-03-08 | $164.04 | $164.29 | $161.43 | $161.61 | $161.61 | 1,007,394 |
2024-03-07 | $162.64 | $163.85 | $162.50 | $163.56 | $163.56 | 934,408 |
2024-03-06 | $161.92 | $162.38 | $161.14 | $161.67 | $161.67 | 894,563 |
2024-03-05 | $161.78 | $161.88 | $159.69 | $160.50 | $160.50 | 1,681,106 |
2024-03-04 | $162.46 | $163.00 | $162.21 | $162.26 | $162.26 | 1,473,222 |
2024-03-01 | $160.82 | $162.38 | $160.56 | $162.38 | $162.38 | 878,126 |
2024-02-29 | $160.59 | $160.63 | $159.40 | $160.28 | $160.28 | 1,299,170 |
2024-02-28 | $159.46 | $159.95 | $159.22 | $159.75 | $159.75 | 812,171 |
2024-02-27 | $160.13 | $160.34 | $159.55 | $160.10 | $160.10 | 1,142,250 |
2024-02-26 | $160.56 | $160.70 | $160.03 | $160.11 | $160.11 | 992,613 |
2024-02-23 | $160.82 | $161.18 | $159.89 | $160.26 | $160.26 | 814,060 |
2024-02-22 | $158.52 | $160.32 | $158.40 | $160.06 | $160.06 | 1,275,970 |
2024-02-21 | $155.13 | $156.06 | $154.78 | $156.04 | $156.04 | 1,505,192 |
2024-02-20 | $156.24 | $156.45 | $155.02 | $155.79 | $155.79 | 948,777 |
2024-02-16 | $158.61 | $158.61 | $156.95 | $156.96 | $156.96 | 912,310 |
2024-02-15 | $157.71 | $158.39 | $157.40 | $158.16 | $158.16 | 1,883,157 |
2024-02-14 | $156.60 | $157.39 | $155.90 | $157.25 | $157.25 | 1,076,760 |
2024-02-13 | $155.26 | $156.42 | $154.71 | $155.67 | $155.67 | 1,166,779 |
2024-02-12 | $157.84 | $158.47 | $157.29 | $157.63 | $157.63 | 916,805 |
2024-02-09 | $157.00 | $157.85 | $156.76 | $157.64 | $157.64 | 1,018,423 |
2024-02-08 | $156.55 | $156.86 | $156.38 | $156.66 | $156.66 | 1,232,731 |
2024-02-07 | $155.18 | $156.49 | $155.18 | $156.29 | $156.29 | 1,295,179 |
2024-02-06 | $154.74 | $155.00 | $153.72 | $154.48 | $154.48 | 1,181,036 |
2024-02-05 | $154.43 | $154.65 | $153.38 | $154.21 | $154.21 | 1,646,192 |
2024-02-02 | $152.94 | $154.86 | $152.68 | $154.30 | $154.30 | 1,876,796 |
2024-02-01 | $150.89 | $152.30 | $150.81 | $152.30 | $152.30 | 1,645,145 |
2024-01-31 | $151.91 | $152.39 | $150.47 | $150.50 | $150.50 | 1,592,037 |
2024-01-30 | $152.64 | $152.93 | $152.43 | $152.73 | $152.73 | 1,571,516 |
2024-01-29 | $151.41 | $152.81 | $151.41 | $152.73 | $152.73 | 2,663,038 |
2024-01-26 | $151.36 | $151.86 | $151.07 | $151.35 | $151.35 | 3,662,373 |
2024-01-25 | $151.73 | $152.16 | $150.91 | $151.71 | $151.71 | 18,640,233 |
2024-01-24 | $152.02 | $152.46 | $151.13 | $151.27 | $151.27 | 1,262,101 |
2024-01-23 | $151.18 | $151.18 | $150.45 | $151.00 | $151.00 | 1,184,565 |
2024-01-22 | $151.39 | $151.63 | $151.04 | $151.34 | $151.34 | 1,338,678 |
2024-01-19 | $149.44 | $150.89 | $149.00 | $150.81 | $150.81 | 1,213,388 |
2024-01-18 | $147.80 | $148.82 | $147.36 | $148.65 | $148.65 | 1,928,789 |
2024-01-17 | $146.97 | $147.24 | $146.41 | $147.15 | $147.15 | 1,230,347 |
2024-01-16 | $147.99 | $148.41 | $147.23 | $147.74 | $147.74 | 1,311,821 |
2024-01-12 | $148.36 | $148.75 | $147.86 | $148.38 | $148.38 | 719,992 |
2024-01-11 | $148.00 | $148.31 | $146.52 | $148.02 | $148.02 | 1,142,771 |
2024-01-10 | $147.02 | $147.94 | $146.88 | $147.66 | $147.66 | 1,512,066 |
2024-01-09 | $146.22 | $147.13 | $145.97 | $146.78 | $146.78 | 877,509 |
2024-01-08 | $144.79 | $146.91 | $144.79 | $146.89 | $146.89 | 1,165,927 |
2024-01-05 | $144.71 | $145.44 | $144.26 | $144.75 | $144.75 | 1,067,576 |
2024-01-04 | $145.05 | $145.82 | $144.55 | $144.62 | $144.62 | 1,251,472 |
2024-01-03 | $145.48 | $145.72 | $144.93 | $145.13 | $145.13 | 944,366 |
2024-01-02 | $146.12 | $146.36 | $145.42 | $146.07 | $146.07 | 1,070,023 |
2023-12-29 | $147.61 | $147.76 | $146.63 | $147.14 | $147.14 | 997,597 |
2023-12-28 | $147.62 | $147.83 | $147.44 | $147.50 | $147.50 | 1,089,351 |
2023-12-27 | $147.50 | $147.70 | $147.14 | $147.64 | $147.54 | 1,057,356 |
2023-12-26 | $146.83 | $147.68 | $146.82 | $147.36 | $147.26 | 778,680 |
2023-12-22 | $146.75 | $147.22 | $146.15 | $146.70 | $146.60 | 993,035 |
2023-12-21 | $146.56 | $147.00 | $145.81 | $146.91 | $146.81 | 1,062,080 |
2023-12-20 | $147.35 | $148.00 | $145.57 | $145.62 | $145.52 | 1,358,246 |
2023-12-19 | $147.41 | $148.02 | $147.37 | $147.99 | $147.44 | 3,666,022 |
2023-12-18 | $146.87 | $147.55 | $146.78 | $147.32 | $146.77 | 1,034,632 |
2023-12-15 | $146.09 | $146.71 | $145.94 | $146.30 | $146.30 | 1,461,655 |
2023-12-14 | $146.88 | $146.92 | $145.68 | $146.43 | $146.43 | 1,660,159 |
2023-12-13 | $144.84 | $146.70 | $144.82 | $146.53 | $146.53 | 1,079,576 |
2023-12-12 | $143.83 | $144.87 | $143.65 | $144.86 | $144.86 | 3,530,952 |
2023-12-11 | $142.77 | $143.79 | $142.69 | $143.74 | $143.74 | 1,889,193 |
2023-12-08 | $141.35 | $142.72 | $141.35 | $142.51 | $142.51 | 949,517 |
2023-12-07 | $141.17 | $141.89 | $141.00 | $141.78 | $141.78 | 727,589 |
2023-12-06 | $141.89 | $141.89 | $140.59 | $140.71 | $140.71 | 1,626,509 |
2023-12-05 | $140.73 | $141.37 | $140.53 | $141.12 | $141.12 | 1,313,543 |
2023-12-04 | $140.95 | $141.30 | $140.45 | $141.19 | $141.19 | 986,037 |
2023-12-01 | $140.87 | $142.07 | $140.64 | $141.91 | $141.91 | 1,170,956 |
2023-11-30 | $140.98 | $141.07 | $139.94 | $141.07 | $141.07 | 1,462,909 |
2023-11-29 | $141.24 | $141.55 | $140.46 | $140.58 | $140.58 | 1,055,023 |
2023-11-28 | $140.40 | $141.18 | $140.27 | $140.65 | $140.65 | 843,305 |
2023-11-27 | $140.64 | $141.24 | $140.64 | $140.75 | $140.75 | 1,003,974 |
2023-11-24 | $141.16 | $141.30 | $141.00 | $141.17 | $141.17 | 328,704 |
2023-11-22 | $141.09 | $141.69 | $140.72 | $141.17 | $141.17 | 1,110,448 |
2023-11-21 | $140.48 | $140.89 | $140.31 | $140.76 | $140.76 | 1,172,636 |
2023-11-20 | $139.39 | $141.26 | $139.39 | $141.02 | $141.02 | 2,028,907 |
2023-11-17 | $139.83 | $140.11 | $139.40 | $139.88 | $139.88 | 906,889 |
2023-11-16 | $139.58 | $139.87 | $139.07 | $139.80 | $139.80 | 1,522,316 |
2023-11-15 | $140.27 | $140.55 | $139.63 | $139.88 | $139.88 | 1,882,307 |
2023-11-14 | $139.33 | $140.38 | $139.26 | $140.01 | $140.01 | 1,721,630 |
2023-11-13 | $137.37 | $137.92 | $137.01 | $137.57 | $137.57 | 1,405,000 |
2023-11-10 | $136.33 | $137.86 | $135.88 | $137.80 | $137.80 | 1,166,639 |
2023-11-09 | $136.99 | $137.00 | $135.45 | $135.60 | $135.60 | 1,165,872 |
2023-11-08 | $136.21 | $136.71 | $135.73 | $136.48 | $136.48 | 1,562,074 |
2023-11-07 | $135.42 | $136.31 | $135.16 | $136.06 | $136.06 | 1,478,112 |
2023-11-06 | $135.14 | $135.51 | $134.89 | $135.46 | $135.46 | 1,157,421 |
2023-11-03 | $134.88 | $135.54 | $134.62 | $134.99 | $134.99 | 1,488,184 |
2023-11-02 | $132.28 | $133.94 | $132.28 | $133.84 | $133.84 | 2,483,866 |
2023-11-01 | $129.90 | $131.40 | $129.90 | $131.18 | $131.18 | 1,704,952 |
2023-10-31 | $129.22 | $130.00 | $128.64 | $129.84 | $129.84 | 9,310,843 |
2023-10-30 | $128.32 | $129.58 | $128.23 | $129.26 | $129.26 | 1,459,086 |
2023-10-27 | $128.64 | $128.79 | $127.15 | $127.66 | $127.66 | 1,972,379 |
2023-10-26 | $129.44 | $129.73 | $127.86 | $128.12 | $128.12 | 1,592,234 |
2023-10-25 | $131.75 | $131.75 | $130.07 | $130.27 | $130.27 | 1,478,915 |
2023-10-24 | $132.22 | $132.75 | $131.44 | $132.36 | $132.36 | 1,643,149 |
2023-10-23 | $130.95 | $132.67 | $130.49 | $131.40 | $131.40 | 1,528,427 |
2023-10-20 | $132.85 | $133.21 | $131.43 | $131.47 | $131.47 | 1,722,575 |
2023-10-19 | $134.70 | $134.80 | $132.72 | $132.93 | $132.93 | 4,343,852 |
2023-10-18 | $135.35 | $135.72 | $133.97 | $134.29 | $134.29 | 980,443 |
2023-10-17 | $135.15 | $136.56 | $134.92 | $136.03 | $136.03 | 1,049,772 |
2023-10-16 | $135.25 | $136.57 | $135.25 | $136.25 | $136.25 | 1,410,356 |
2023-10-13 | $135.82 | $136.24 | $134.29 | $134.76 | $134.76 | 1,353,028 |
2023-10-12 | $136.19 | $136.46 | $134.64 | $135.50 | $135.50 | 1,369,365 |
2023-10-11 | $135.39 | $135.99 | $134.93 | $135.91 | $135.91 | 1,500,223 |
2023-10-10 | $134.80 | $135.96 | $134.48 | $134.95 | $134.95 | 1,928,718 |
2023-10-09 | $132.80 | $134.58 | $132.73 | $134.42 | $134.42 | 1,109,791 |
2023-10-06 | $131.07 | $133.80 | $130.66 | $133.39 | $133.39 | 1,498,578 |
2023-10-05 | $131.33 | $131.81 | $130.64 | $131.53 | $131.53 | 1,421,006 |
2023-10-04 | $130.49 | $131.64 | $130.26 | $131.47 | $131.47 | 1,082,217 |
2023-10-03 | $131.35 | $132.01 | $130.02 | $130.45 | $130.45 | 1,114,137 |
2023-10-02 | $131.79 | $132.42 | $131.14 | $132.11 | $132.11 | 1,149,423 |
2023-09-29 | $133.21 | $133.30 | $131.40 | $131.79 | $131.79 | 1,756,275 |
2023-09-28 | $131.20 | $132.56 | $130.87 | $132.02 | $132.02 | 1,281,530 |
2023-09-27 | $131.44 | $131.66 | $130.04 | $131.08 | $131.08 | 1,259,606 |
2023-09-26 | $131.79 | $131.84 | $130.56 | $130.77 | $130.77 | 5,987,998 |
2023-09-25 | $132.18 | $133.06 | $132.10 | $133.03 | $132.51 | 1,410,536 |
2023-09-22 | $132.96 | $133.65 | $132.48 | $132.59 | $132.07 | 1,016,903 |
2023-09-21 | $134.00 | $134.00 | $132.38 | $132.41 | $132.41 | 918,977 |
2023-09-20 | $136.57 | $136.83 | $134.92 | $134.97 | $134.97 | 792,535 |
2023-09-19 | $136.30 | $136.42 | $135.40 | $136.28 | $136.28 | 779,472 |
2023-09-18 | $135.84 | $136.84 | $135.78 | $136.45 | $136.45 | 829,419 |
2023-09-15 | $137.54 | $137.76 | $135.94 | $136.07 | $136.07 | 1,002,897 |
2023-09-14 | $137.92 | $138.32 | $137.32 | $138.17 | $138.17 | 1,288,505 |
2023-09-13 | $136.95 | $137.66 | $136.83 | $137.28 | $137.28 | 1,293,122 |
2023-09-12 | $137.51 | $137.72 | $136.86 | $137.04 | $137.04 | 1,549,618 |
2023-09-11 | $138.13 | $138.34 | $137.32 | $137.89 | $137.89 | 1,154,960 |
2023-09-08 | $137.50 | $138.06 | $137.18 | $137.43 | $137.43 | 654,145 |
2023-09-07 | $136.78 | $137.67 | $136.76 | $137.44 | $137.44 | 478,104 |
2023-09-06 | $138.67 | $138.72 | $137.21 | $137.97 | $137.97 | 783,732 |
2023-09-05 | $139.47 | $139.60 | $138.82 | $138.89 | $138.89 | 967,999 |
2023-09-01 | $140.02 | $140.38 | $139.23 | $139.68 | $139.68 | 629,852 |
2023-08-31 | $139.46 | $140.11 | $139.32 | $139.36 | $139.36 | 815,166 |
2023-08-30 | $139.07 | $139.63 | $138.77 | $139.33 | $139.33 | 795,600 |
2023-08-29 | $136.75 | $138.95 | $136.68 | $138.92 | $138.92 | 1,324,432 |
2023-08-28 | $136.59 | $137.04 | $136.17 | $136.86 | $136.86 | 806,092 |
2023-08-25 | $135.61 | $136.54 | $134.41 | $135.96 | $135.96 | 1,036,429 |
2023-08-24 | $137.89 | $138.08 | $135.14 | $135.15 | $135.15 | 1,269,024 |
2023-08-23 | $135.94 | $137.14 | $135.68 | $137.00 | $137.00 | 1,258,777 |
2023-08-22 | $136.65 | $136.65 | $135.39 | $135.56 | $135.56 | 3,756,034 |
2023-08-21 | $135.23 | $136.41 | $134.81 | $136.16 | $136.16 | 1,475,120 |
2023-08-18 | $133.85 | $135.25 | $133.67 | $134.86 | $134.86 | 837,281 |
2023-08-17 | $136.16 | $136.31 | $134.57 | $134.72 | $134.72 | 1,886,930 |
2023-08-16 | $136.25 | $137.06 | $135.61 | $135.61 | $135.61 | 982,207 |
2023-08-15 | $137.10 | $137.42 | $136.22 | $136.43 | $136.43 | 945,080 |
2023-08-14 | $136.07 | $137.65 | $135.84 | $137.65 | $137.65 | 830,644 |
2023-08-11 | $136.14 | $136.75 | $135.79 | $136.18 | $136.18 | 806,547 |
2023-08-10 | $137.32 | $138.59 | $136.19 | $136.72 | $136.72 | 832,551 |
2023-08-09 | $137.84 | $137.84 | $136.57 | $136.88 | $136.88 | 720,053 |
2023-08-08 | $137.68 | $137.81 | $136.80 | $137.74 | $137.74 | 875,844 |
2023-08-07 | $137.18 | $138.29 | $137.18 | $138.29 | $138.29 | 802,690 |
2023-08-04 | $137.74 | $138.52 | $136.51 | $136.76 | $136.76 | 908,986 |
2023-08-03 | $137.25 | $138.01 | $136.96 | $137.53 | $137.53 | 1,061,883 |
2023-08-02 | $138.83 | $138.92 | $137.57 | $137.79 | $137.79 | 1,103,478 |
2023-08-01 | $139.53 | $140.11 | $139.41 | $139.97 | $139.97 | 1,067,425 |
2023-07-31 | $140.11 | $140.24 | $139.48 | $139.97 | $139.97 | 951,855 |
2023-07-28 | $139.45 | $140.11 | $139.24 | $139.93 | $139.93 | 896,964 |
2023-07-27 | $140.57 | $140.80 | $138.33 | $138.72 | $138.72 | 834,588 |
2023-07-26 | $139.07 | $139.83 | $138.68 | $139.34 | $139.34 | 1,297,413 |
2023-07-25 | $138.51 | $139.71 | $138.51 | $139.39 | $139.39 | 1,071,120 |
2023-07-24 | $138.26 | $138.74 | $138.04 | $138.53 | $138.53 | 1,466,876 |
2023-07-21 | $138.63 | $138.67 | $137.92 | $137.92 | $137.92 | 2,723,881 |
2023-07-20 | $138.19 | $138.86 | $137.63 | $137.80 | $137.80 | 14,983,952 |
2023-07-19 | $138.99 | $139.19 | $138.55 | $138.81 | $138.81 | 1,013,440 |
2023-07-18 | $137.88 | $138.98 | $137.82 | $138.78 | $138.78 | 829,257 |
2023-07-17 | $137.25 | $138.29 | $137.04 | $138.02 | $138.02 | 727,607 |
2023-07-14 | $137.48 | $137.95 | $137.02 | $137.25 | $137.25 | 786,915 |
2023-07-13 | $136.77 | $137.42 | $136.54 | $137.18 | $137.18 | 1,861,954 |
2023-07-12 | $135.62 | $136.22 | $135.45 | $135.89 | $135.89 | 1,094,268 |
2023-07-11 | $133.94 | $134.78 | $133.62 | $134.65 | $134.65 | 968,360 |
2023-07-10 | $132.96 | $133.75 | $132.90 | $133.75 | $133.75 | 1,057,606 |
2023-07-07 | $133.17 | $134.21 | $132.87 | $132.89 | $132.89 | 993,414 |
2023-07-06 | $133.30 | $133.64 | $132.74 | $133.51 | $133.51 | 921,540 |
2023-07-05 | $134.25 | $134.96 | $134.16 | $134.57 | $134.57 | 851,465 |
2023-07-03 | $134.47 | $134.77 | $134.39 | $134.69 | $134.69 | 480,503 |
2023-06-30 | $134.34 | $135.11 | $134.27 | $134.87 | $134.87 | 1,021,962 |
2023-06-29 | $132.89 | $133.54 | $132.69 | $133.40 | $133.40 | 803,430 |
2023-06-28 | $132.70 | $133.31 | $132.37 | $132.81 | $132.81 | 1,108,962 |
2023-06-27 | $131.82 | $133.36 | $131.65 | $133.12 | $133.12 | 1,070,069 |
2023-06-26 | $131.89 | $132.44 | $131.33 | $131.34 | $131.34 | 735,376 |
2023-06-23 | $131.95 | $132.48 | $131.68 | $132.05 | $132.05 | 884,388 |
2023-06-22 | $132.07 | $132.90 | $132.00 | $132.89 | $132.89 | 1,003,123 |
2023-06-21 | $132.77 | $133.02 | $132.13 | $132.53 | $132.53 | 863,968 |
2023-06-20 | $132.86 | $133.26 | $132.30 | $132.91 | $132.91 | 1,248,740 |
2023-06-16 | $134.42 | $134.66 | $133.42 | $133.50 | $133.50 | 676,324 |
2023-06-15 | $131.92 | $134.20 | $131.83 | $133.82 | $133.82 | 1,326,939 |
2023-06-14 | $131.54 | $132.51 | $131.01 | $132.26 | $132.26 | 870,183 |
2023-06-13 | $131.42 | $131.83 | $131.00 | $131.64 | $131.64 | 834,067 |
2023-06-12 | $129.80 | $130.85 | $129.45 | $130.82 | $130.82 | 1,011,694 |
2023-06-09 | $129.47 | $130.07 | $129.11 | $129.33 | $129.33 | 1,338,748 |
2023-06-08 | $128.30 | $129.30 | $128.30 | $129.15 | $129.15 | 941,563 |
2023-06-07 | $129.42 | $129.87 | $128.50 | $128.60 | $128.60 | 1,025,037 |
2023-06-06 | $129.46 | $129.88 | $129.19 | $129.75 | $129.75 | 1,090,031 |
2023-06-05 | $129.94 | $130.30 | $129.34 | $129.45 | $129.45 | 1,587,805 |
2023-06-02 | $129.27 | $130.33 | $128.99 | $130.08 | $130.08 | 1,513,431 |
2023-06-01 | $127.43 | $128.55 | $126.88 | $128.23 | $128.23 | 1,194,971 |
2023-05-31 | $127.51 | $127.79 | $126.66 | $127.10 | $127.10 | 1,441,667 |
2023-05-30 | $129.19 | $129.19 | $127.88 | $128.30 | $128.30 | 988,782 |
2023-05-26 | $126.79 | $128.54 | $126.63 | $128.28 | $128.28 | 880,671 |
2023-05-25 | $126.49 | $127.04 | $125.69 | $126.53 | $126.53 | 1,027,170 |
2023-05-24 | $124.87 | $124.92 | $123.96 | $124.46 | $124.46 | 930,450 |
2023-05-23 | $126.22 | $126.45 | $125.15 | $125.35 | $125.35 | 939,172 |
2023-05-22 | $126.53 | $127.34 | $126.50 | $126.88 | $126.88 | 840,589 |
2023-05-19 | $127.21 | $127.37 | $126.28 | $126.72 | $126.72 | 1,132,184 |
2023-05-18 | $125.56 | $127.20 | $125.53 | $127.03 | $127.03 | 869,230 |
2023-05-17 | $124.57 | $125.92 | $124.27 | $125.70 | $125.70 | 1,554,356 |
2023-05-16 | $124.61 | $124.86 | $124.12 | $124.14 | $124.14 | 598,226 |
2023-05-15 | $124.90 | $125.24 | $124.29 | $125.17 | $125.17 | 988,666 |
2023-05-12 | $124.86 | $125.02 | $123.86 | $124.63 | $124.63 | 920,986 |
2023-05-11 | $124.41 | $124.64 | $123.92 | $124.52 | $124.52 | 1,219,093 |
2023-05-10 | $124.94 | $125.16 | $123.41 | $124.65 | $124.65 | 782,759 |
2023-05-09 | $124.08 | $124.39 | $123.91 | $124.05 | $124.05 | 1,668,711 |
2023-05-08 | $124.58 | $124.69 | $124.09 | $124.55 | $124.55 | 687,649 |
2023-05-05 | $123.44 | $124.89 | $123.44 | $124.54 | $124.54 | 973,789 |
2023-05-04 | $123.36 | $123.45 | $122.22 | $122.48 | $122.48 | 1,470,918 |
2023-05-03 | $124.72 | $125.70 | $123.82 | $123.89 | $123.89 | 1,169,495 |
2023-05-02 | $126.21 | $126.34 | $123.75 | $124.70 | $124.70 | 935,359 |
2023-05-01 | $125.99 | $126.88 | $125.99 | $126.44 | $126.44 | 827,418 |
2023-04-28 | $124.64 | $126.19 | $124.64 | $126.19 | $126.19 | 972,170 |
2023-04-27 | $123.11 | $124.97 | $123.11 | $124.86 | $124.86 | 864,141 |
2023-04-26 | $123.06 | $123.12 | $121.80 | $121.98 | $121.98 | 1,230,110 |
2023-04-25 | $124.49 | $124.64 | $122.86 | $122.91 | $122.91 | 746,744 |
2023-04-24 | $124.62 | $125.12 | $124.29 | $125.05 | $125.05 | 743,915 |
2023-04-21 | $125.23 | $125.23 | $124.40 | $124.86 | $124.86 | 917,906 |
2023-04-20 | $124.20 | $125.66 | $124.20 | $125.05 | $125.05 | 1,353,322 |
2023-04-19 | $124.81 | $125.32 | $124.59 | $125.06 | $125.06 | 1,193,377 |
2023-04-18 | $125.80 | $125.82 | $124.96 | $125.37 | $125.37 | 1,193,325 |
2023-04-17 | $124.71 | $125.18 | $124.33 | $125.17 | $125.17 | 1,223,786 |
2023-04-14 | $124.90 | $125.85 | $124.22 | $125.00 | $125.00 | 1,281,002 |
2023-04-13 | $124.12 | $125.32 | $123.70 | $125.15 | $125.15 | 2,224,679 |
2023-04-12 | $124.97 | $125.09 | $123.55 | $123.70 | $123.70 | 3,721,824 |
2023-04-11 | $124.35 | $124.79 | $124.03 | $124.33 | $124.33 | 1,754,351 |
2023-04-10 | $123.02 | $124.10 | $122.84 | $124.10 | $124.10 | 1,295,820 |
2023-04-06 | $123.17 | $123.73 | $122.51 | $123.66 | $123.66 | 894,808 |
2023-04-05 | $123.35 | $123.60 | $122.67 | $123.37 | $123.37 | 911,896 |
2023-04-04 | $124.92 | $124.92 | $123.17 | $123.50 | $123.50 | 1,041,490 |
2023-04-03 | $123.95 | $124.67 | $123.64 | $124.63 | $124.63 | 1,155,864 |
2023-03-31 | $122.51 | $124.16 | $122.51 | $124.07 | $124.07 | 1,363,343 |
2023-03-30 | $122.25 | $122.41 | $121.67 | $122.25 | $122.25 | 1,530,195 |
2023-03-29 | $121.14 | $121.64 | $120.79 | $121.53 | $121.53 | 2,106,191 |
2023-03-28 | $120.19 | $120.20 | $119.37 | $119.91 | $119.91 | 1,522,149 |
2023-03-27 | $120.75 | $121.08 | $120.02 | $120.24 | $120.24 | 1,428,346 |
2023-03-24 | $119.46 | $120.41 | $118.51 | $120.28 | $120.28 | 2,440,881 |
2023-03-23 | $120.04 | $121.37 | $118.87 | $119.77 | $119.77 | 2,169,570 |
2023-03-22 | $120.96 | $122.54 | $119.33 | $119.33 | $118.97 | 2,788,896 |
2023-03-21 | $121.22 | $121.52 | $120.29 | $121.34 | $120.97 | 2,873,392 |
2023-03-20 | $119.54 | $120.19 | $118.98 | $120.01 | $119.65 | 11,609,179 |
2023-03-17 | $119.85 | $120.19 | $118.52 | $118.98 | $118.62 | 43,206,786 |
2023-03-16 | $117.43 | $119.92 | $116.93 | $119.84 | $119.48 | 1,830,109 |
2023-03-15 | $116.82 | $117.83 | $116.04 | $117.77 | $117.41 | 1,630,092 |
2023-03-14 | $117.56 | $118.81 | $116.86 | $118.34 | $117.98 | 1,308,948 |
2023-03-13 | $115.44 | $117.78 | $115.03 | $116.27 | $115.92 | 1,633,783 |
2023-03-10 | $118.07 | $118.64 | $115.89 | $116.31 | $115.96 | 1,178,148 |
2023-03-09 | $120.30 | $121.13 | $118.00 | $118.26 | $117.90 | 649,676 |
2023-03-08 | $120.03 | $120.49 | $119.55 | $120.24 | $119.87 | 1,216,493 |
2023-03-07 | $121.74 | $121.81 | $119.71 | $119.83 | $119.47 | 701,358 |
2023-03-06 | $121.68 | $122.40 | $121.40 | $121.53 | $121.16 | 2,735,760 |
2023-03-03 | $120.15 | $121.48 | $119.79 | $121.41 | $121.04 | 483,972 |
2023-03-02 | $117.68 | $119.81 | $117.66 | $119.55 | $119.18 | 583,723 |
2023-03-01 | $118.61 | $118.95 | $117.97 | $118.40 | $118.04 | 681,076 |
2023-02-28 | $118.73 | $119.74 | $118.69 | $118.75 | $118.39 | 556,134 |
2023-02-27 | $119.56 | $120.14 | $118.67 | $118.90 | $118.54 | 538,252 |
2023-02-24 | $118.52 | $119.03 | $117.95 | $118.71 | $118.71 | 320,652 |
2023-02-23 | $120.28 | $120.44 | $118.75 | $120.11 | $120.11 | 471,756 |
2023-02-22 | $119.44 | $119.85 | $118.57 | $118.95 | $118.95 | 473,387 |
2023-02-21 | $120.33 | $120.88 | $119.16 | $119.22 | $119.22 | 652,204 |
2023-02-17 | $121.61 | $121.92 | $120.91 | $121.84 | $121.84 | 426,742 |
2023-02-16 | $122.31 | $123.70 | $122.31 | $122.33 | $122.33 | 559,522 |
2023-02-15 | $123.00 | $124.04 | $122.75 | $124.04 | $124.04 | 599,479 |
2023-02-14 | $123.52 | $124.74 | $122.75 | $123.98 | $123.98 | 536,319 |
2023-02-13 | $122.58 | $124.15 | $122.58 | $124.15 | $124.15 | 428,142 |
2023-02-10 | $121.72 | $122.48 | $121.51 | $122.37 | $122.37 | 937,230 |
2023-02-09 | $124.38 | $124.50 | $121.80 | $122.18 | $122.18 | 510,308 |
2023-02-08 | $124.47 | $124.74 | $123.22 | $123.42 | $123.42 | 506,648 |
2023-02-07 | $123.44 | $125.56 | $122.94 | $125.16 | $125.16 | 608,887 |
2023-02-06 | $123.79 | $124.23 | $123.25 | $123.65 | $123.65 | 472,804 |
2023-02-03 | $124.65 | $126.10 | $124.43 | $124.75 | $124.75 | 965,445 |
2023-02-02 | $125.09 | $126.75 | $125.09 | $126.20 | $126.20 | 813,966 |
2023-02-01 | $121.61 | $124.44 | $120.99 | $123.58 | $123.58 | 646,816 |
2023-01-31 | $120.38 | $122.11 | $120.37 | $122.11 | $122.11 | 765,641 |
2023-01-30 | $121.08 | $121.64 | $120.08 | $120.11 | $120.11 | 615,284 |
2023-01-27 | $121.26 | $122.50 | $121.11 | $121.75 | $121.75 | 889,508 |
2023-01-26 | $120.86 | $121.51 | $120.09 | $121.46 | $121.46 | 1,065,459 |
2023-01-25 | $119.09 | $120.30 | $118.35 | $120.17 | $120.17 | 616,903 |
2023-01-24 | $119.91 | $120.52 | $119.48 | $120.31 | $120.31 | 492,694 |
2023-01-23 | $119.07 | $120.90 | $118.87 | $120.39 | $120.39 | 1,017,239 |
2023-01-20 | $117.06 | $118.90 | $116.45 | $118.81 | $118.81 | 487,778 |
2023-01-19 | $116.78 | $117.31 | $116.24 | $116.47 | $116.47 | 824,909 |
2023-01-18 | $119.40 | $120.00 | $117.42 | $117.48 | $117.48 | 1,460,208 |
2023-01-17 | $119.24 | $119.96 | $118.87 | $119.14 | $119.14 | 1,410,780 |
2023-01-13 | $117.94 | $119.57 | $117.94 | $119.39 | $119.39 | 684,413 |
2023-01-12 | $118.95 | $119.47 | $117.67 | $119.13 | $119.13 | 1,750,187 |
2023-01-11 | $117.38 | $118.57 | $117.21 | $118.57 | $118.57 | 2,110,377 |
2023-01-10 | $115.87 | $116.89 | $115.55 | $116.89 | $116.89 | 691,457 |
2023-01-09 | $116.56 | $117.85 | $116.03 | $116.05 | $116.05 | 925,398 |
2023-01-06 | $114.29 | $116.45 | $113.66 | $116.14 | $116.14 | 531,999 |
2023-01-05 | $113.90 | $114.03 | $113.03 | $113.23 | $113.23 | 857,648 |
2023-01-04 | $114.08 | $115.09 | $113.50 | $114.56 | $114.56 | 1,521,825 |
2023-01-03 | $115.12 | $115.38 | $112.82 | $113.64 | $113.64 | 1,781,883 |
2022-12-30 | $113.80 | $114.09 | $112.93 | $113.96 | $113.96 | 1,086,249 |
2022-12-29 | $113.33 | $114.89 | $113.27 | $114.53 | $114.53 | 806,568 |
2022-12-28 | $114.10 | $114.63 | $112.55 | $112.56 | $112.56 | 835,252 |
2022-12-27 | $114.47 | $114.69 | $113.71 | $114.08 | $114.08 | 786,691 |
2022-12-23 | $113.50 | $114.49 | $113.01 | $114.44 | $114.44 | 799,657 |
2022-12-22 | $114.43 | $114.50 | $112.07 | $113.77 | $113.77 | 1,355,810 |
2022-12-21 | $114.61 | $115.82 | $114.42 | $115.55 | $115.55 | 784,170 |
2022-12-20 | $112.97 | $113.98 | $112.65 | $113.52 | $113.52 | 1,173,814 |
2022-12-19 | $114.81 | $114.81 | $112.89 | $113.34 | $113.34 | 939,601 |
2022-12-16 | $115.07 | $115.42 | $113.89 | $114.57 | $114.57 | 651,937 |
2022-12-15 | $117.45 | $117.62 | $115.32 | $115.92 | $115.92 | 742,374 |
2022-12-14 | $119.40 | $120.66 | $117.94 | $119.00 | $119.00 | 792,460 |
2022-12-13 | $121.69 | $122.16 | $118.68 | $119.48 | $119.48 | 1,313,714 |
2022-12-12 | $117.09 | $118.94 | $117.09 | $118.93 | $118.45 | 1,345,024 |
2022-12-09 | $117.77 | $118.29 | $116.96 | $116.98 | $116.51 | 741,689 |
2022-12-08 | $117.79 | $118.46 | $117.27 | $118.08 | $117.61 | 585,819 |
2022-12-07 | $116.90 | $117.88 | $116.80 | $117.09 | $116.62 | 640,805 |
2022-12-06 | $118.98 | $119.00 | $116.60 | $117.24 | $116.77 | 571,502 |
2022-12-05 | $120.66 | $120.66 | $118.68 | $119.18 | $118.70 | 834,619 |
2022-12-02 | $119.53 | $121.48 | $119.44 | $121.17 | $120.68 | 816,350 |
2022-12-01 | $121.44 | $121.91 | $120.41 | $121.21 | $120.72 | 1,570,144 |
2022-11-30 | $117.59 | $121.24 | $117.02 | $121.24 | $120.75 | 952,674 |
2022-11-29 | $117.60 | $118.00 | $116.88 | $117.52 | $117.05 | 568,995 |
2022-11-28 | $118.04 | $118.82 | $117.29 | $117.59 | $117.59 | 502,020 |
2022-11-25 | $119.04 | $119.38 | $119.04 | $119.21 | $119.21 | 260,789 |
2022-11-23 | $118.47 | $119.66 | $118.47 | $119.43 | $119.43 | 628,670 |
2022-11-22 | $117.09 | $118.73 | $116.93 | $118.67 | $118.67 | 717,177 |
2022-11-21 | $116.63 | $117.10 | $116.27 | $116.76 | $116.76 | 3,035,200 |
2022-11-18 | $117.77 | $118.08 | $116.41 | $117.40 | $117.40 | 1,962,310 |
2022-11-17 | $115.56 | $117.05 | $115.45 | $116.96 | $116.96 | 678,502 |
2022-11-16 | $117.38 | $117.96 | $116.98 | $117.17 | $117.17 | 799,760 |
2022-11-15 | $119.64 | $119.91 | $117.65 | $118.85 | $118.85 | 1,151,392 |
2022-11-14 | $118.23 | $119.16 | $117.52 | $117.53 | $117.53 | 1,107,185 |
2022-11-11 | $116.69 | $118.84 | $116.69 | $118.50 | $118.50 | 1,060,611 |
2022-11-10 | $113.63 | $116.99 | $113.63 | $116.83 | $116.83 | 1,682,138 |
2022-11-09 | $111.31 | $111.86 | $109.62 | $109.75 | $109.75 | 797,621 |
2022-11-08 | $111.90 | $113.22 | $110.81 | $112.07 | $112.07 | 894,246 |
2022-11-07 | $110.56 | $111.63 | $110.05 | $111.41 | $111.41 | 852,100 |
2022-11-04 | $110.03 | $110.92 | $108.32 | $110.14 | $110.14 | 1,361,066 |
2022-11-03 | $108.12 | $109.30 | $107.46 | $108.38 | $108.38 | 1,570,038 |
2022-11-02 | $112.11 | $113.48 | $109.35 | $109.38 | $109.38 | 1,541,275 |
2022-11-01 | $113.45 | $113.86 | $111.92 | $112.52 | $112.52 | 1,347,183 |
2022-10-31 | $112.88 | $113.20 | $112.33 | $112.56 | $112.56 | 1,072,856 |
2022-10-28 | $110.95 | $113.74 | $110.95 | $113.62 | $113.62 | 880,411 |
2022-10-27 | $112.07 | $112.56 | $110.88 | $110.99 | $110.99 | 1,085,938 |
2022-10-26 | $111.46 | $113.76 | $111.46 | $111.96 | $111.96 | 1,232,621 |
2022-10-25 | $109.93 | $112.53 | $109.93 | $112.44 | $112.44 | 991,653 |
2022-10-24 | $109.14 | $110.49 | $108.35 | $110.07 | $110.07 | 1,037,789 |
2022-10-21 | $105.86 | $108.87 | $105.67 | $108.74 | $108.74 | 1,342,412 |
2022-10-20 | $106.94 | $108.27 | $105.81 | $106.05 | $106.05 | 1,419,411 |
2022-10-19 | $107.20 | $107.91 | $106.00 | $106.89 | $106.89 | 1,310,039 |
2022-10-18 | $108.90 | $108.94 | $106.72 | $107.77 | $107.77 | 1,505,525 |
2022-10-17 | $105.49 | $106.90 | $105.49 | $106.55 | $106.55 | 1,475,868 |
2022-10-14 | $107.18 | $107.66 | $103.68 | $103.82 | $103.82 | 2,319,532 |
2022-10-13 | $102.00 | $107.04 | $101.60 | $106.49 | $106.49 | 1,763,776 |
2022-10-12 | $104.60 | $105.30 | $104.25 | $104.30 | $104.30 | 1,120,849 |
2022-10-11 | $104.63 | $106.17 | $104.01 | $104.71 | $104.71 | 1,414,654 |
2022-10-10 | $106.44 | $106.44 | $104.46 | $105.32 | $105.32 | 1,043,010 |
2022-10-07 | $107.73 | $107.73 | $105.40 | $105.94 | $105.94 | 1,094,220 |
2022-10-06 | $109.39 | $110.69 | $108.87 | $109.00 | $109.00 | 1,310,600 |
2022-10-05 | $108.75 | $110.69 | $108.04 | $109.94 | $109.94 | 1,252,647 |
2022-10-04 | $108.22 | $109.96 | $108.22 | $109.92 | $109.92 | 1,537,747 |
2022-10-03 | $105.06 | $107.41 | $104.72 | $106.83 | $106.83 | 1,925,518 |
2022-09-30 | $105.14 | $106.32 | $103.89 | $103.94 | $103.94 | 2,155,670 |
2022-09-29 | $106.78 | $107.05 | $104.85 | $105.72 | $105.72 | 1,378,672 |
2022-09-28 | $106.05 | $108.42 | $105.59 | $107.94 | $107.94 | 2,341,634 |
2022-09-27 | $106.61 | $107.48 | $104.75 | $105.43 | $105.43 | 2,636,622 |
2022-09-26 | $106.41 | $107.37 | $105.28 | $105.58 | $105.58 | 2,608,148 |
2022-09-23 | $107.68 | $107.80 | $106.00 | $107.29 | $106.75 | 1,691,528 |
2022-09-22 | $109.70 | $109.92 | $108.68 | $108.88 | $108.34 | 1,167,269 |
2022-09-21 | $112.04 | $113.52 | $109.95 | $109.98 | $109.43 | 1,002,405 |
2022-09-20 | $112.35 | $112.35 | $110.89 | $111.76 | $111.20 | 793,438 |
2022-09-19 | $111.62 | $113.39 | $111.61 | $113.36 | $112.79 | 683,629 |
2022-09-16 | $112.01 | $112.85 | $111.63 | $112.60 | $112.04 | 994,013 |
2022-09-15 | $114.62 | $115.22 | $113.01 | $113.46 | $112.89 | 1,089,479 |
2022-09-14 | $115.31 | $115.66 | $114.11 | $115.08 | $114.51 | 1,042,244 |
2022-09-13 | $117.56 | $117.95 | $114.60 | $114.95 | $114.38 | 986,929 |
2022-09-12 | $120.03 | $121.05 | $119.94 | $120.42 | $119.82 | 1,071,211 |
2022-09-09 | $118.37 | $120.01 | $118.37 | $119.69 | $119.09 | 539,247 |
2022-09-08 | $115.79 | $117.69 | $115.62 | $117.64 | $117.64 | 1,194,845 |
2022-09-07 | $114.55 | $116.98 | $114.47 | $116.75 | $116.75 | 1,389,793 |
2022-09-06 | $114.94 | $115.75 | $113.90 | $114.71 | $114.71 | 1,213,957 |
2022-09-02 | $117.24 | $117.56 | $114.26 | $114.82 | $114.82 | 1,432,482 |
2022-09-01 | $114.82 | $116.11 | $114.03 | $115.99 | $115.99 | 1,443,814 |
2022-08-31 | $117.14 | $117.64 | $115.75 | $115.75 | $115.75 | 1,447,584 |
2022-08-30 | $118.24 | $118.43 | $116.03 | $116.72 | $116.72 | 847,334 |
2022-08-29 | $118.02 | $119.00 | $117.79 | $117.92 | $117.92 | 6,389,848 |
2022-08-26 | $123.47 | $123.68 | $119.02 | $119.07 | $119.07 | 854,515 |
2022-08-25 | $122.05 | $123.66 | $121.73 | $123.66 | $123.66 | 494,325 |
2022-08-24 | $121.05 | $122.05 | $120.81 | $121.53 | $121.53 | 646,867 |
2022-08-23 | $121.52 | $122.22 | $121.07 | $121.16 | $121.16 | 757,960 |
2022-08-22 | $122.72 | $122.72 | $121.19 | $121.54 | $121.54 | 777,709 |
2022-08-19 | $124.95 | $125.17 | $123.77 | $124.04 | $124.04 | 492,483 |
2022-08-18 | $125.60 | $126.30 | $125.32 | $126.00 | $126.00 | 652,468 |
2022-08-17 | $125.21 | $126.30 | $124.83 | $125.40 | $125.40 | 941,574 |
2022-08-16 | $126.16 | $127.14 | $125.52 | $126.48 | $126.48 | 529,047 |
2022-08-15 | $125.10 | $126.47 | $125.10 | $126.26 | $126.26 | 770,841 |
2022-08-12 | $124.46 | $125.82 | $124.20 | $125.79 | $125.79 | 1,286,318 |
2022-08-11 | $124.79 | $125.50 | $123.46 | $123.70 | $123.70 | 783,507 |
2022-08-10 | $123.16 | $124.16 | $123.06 | $124.11 | $124.11 | 637,899 |
2022-08-09 | $121.86 | $121.88 | $120.66 | $121.07 | $121.07 | 586,601 |
2022-08-08 | $122.45 | $123.36 | $121.79 | $122.25 | $122.25 | 622,179 |
2022-08-05 | $121.10 | $122.49 | $120.97 | $122.32 | $122.32 | 768,875 |
2022-08-04 | $122.46 | $122.71 | $121.85 | $122.53 | $122.53 | 875,215 |
2022-08-03 | $121.30 | $122.62 | $121.03 | $122.24 | $122.24 | 876,037 |
2022-08-02 | $121.17 | $122.21 | $120.18 | $120.68 | $120.68 | 678,181 |
2022-08-01 | $121.29 | $122.49 | $120.86 | $121.71 | $121.71 | 1,103,800 |
2022-07-29 | $120.63 | $122.25 | $120.38 | $122.02 | $122.02 | 1,081,055 |
2022-07-28 | $118.96 | $120.96 | $117.97 | $120.73 | $120.73 | 1,272,419 |
2022-07-27 | $116.85 | $119.36 | $116.62 | $118.84 | $118.84 | 1,180,713 |
2022-07-26 | $116.84 | $116.96 | $115.63 | $115.89 | $115.89 | 657,323 |
2022-07-25 | $117.83 | $117.83 | $116.77 | $117.50 | $117.50 | 1,088,232 |
2022-07-22 | $119.21 | $119.60 | $117.02 | $117.68 | $117.68 | 1,737,772 |
2022-07-21 | $117.95 | $119.14 | $117.02 | $119.11 | $119.11 | 1,680,382 |
2022-07-20 | $117.04 | $118.53 | $116.68 | $118.14 | $118.14 | 1,453,757 |
2022-07-19 | $114.96 | $117.10 | $114.78 | $116.94 | $116.94 | 976,725 |
2022-07-18 | $115.48 | $115.85 | $113.30 | $113.64 | $113.64 | 817,044 |
2022-07-15 | $113.79 | $114.53 | $113.23 | $114.48 | $114.48 | 1,096,275 |
2022-07-14 | $111.23 | $112.73 | $110.36 | $112.55 | $112.55 | 1,975,233 |
2022-07-13 | $111.44 | $113.41 | $111.16 | $112.59 | $112.59 | 1,404,784 |
2022-07-12 | $114.11 | $114.94 | $112.48 | $113.08 | $113.08 | 2,187,312 |
2022-07-11 | $114.71 | $115.00 | $113.98 | $114.19 | $114.19 | 4,932,853 |
2022-07-08 | $114.98 | $116.11 | $114.54 | $115.53 | $115.53 | 690,373 |
2022-07-07 | $114.25 | $115.91 | $114.25 | $115.67 | $115.67 | 1,139,718 |
2022-07-06 | $113.20 | $114.48 | $112.56 | $113.70 | $113.70 | 1,151,797 |
2022-07-05 | $110.97 | $113.12 | $110.19 | $113.08 | $113.08 | 2,534,659 |
2022-07-01 | $111.45 | $112.53 | $110.40 | $112.32 | $112.32 | 1,807,332 |
2022-06-30 | $111.33 | $112.79 | $110.30 | $111.73 | $111.73 | 1,508,882 |
2022-06-29 | $112.75 | $113.04 | $111.75 | $112.41 | $112.41 | 1,287,929 |
2022-06-28 | $115.91 | $116.62 | $112.55 | $112.62 | $112.62 | 879,281 |
2022-06-27 | $116.35 | $116.46 | $115.20 | $115.56 | $115.56 | 1,076,955 |
2022-06-24 | $113.18 | $116.14 | $113.18 | $116.06 | $116.06 | 1,352,623 |
2022-06-23 | $111.36 | $112.53 | $110.77 | $112.35 | $112.35 | 1,267,891 |
2022-06-22 | $109.54 | $112.03 | $109.44 | $110.75 | $110.75 | 1,735,450 |
2022-06-21 | $110.28 | $111.55 | $110.18 | $110.94 | $110.94 | 2,091,662 |
2022-06-17 | $108.63 | $109.76 | $107.59 | $108.62 | $108.62 | 1,610,090 |
2022-06-16 | $109.99 | $109.99 | $107.67 | $108.57 | $108.57 | 1,703,009 |
2022-06-15 | $112.16 | $114.03 | $110.55 | $112.51 | $112.51 | 2,054,801 |
2022-06-14 | $112.00 | $112.10 | $110.08 | $111.00 | $111.00 | 2,728,868 |
2022-06-13 | $113.02 | $113.30 | $110.88 | $111.30 | $111.30 | 2,709,608 |
2022-06-10 | $117.80 | $117.80 | $115.96 | $116.00 | $116.00 | 1,526,699 |
2022-06-09 | $122.12 | $122.68 | $119.61 | $119.62 | $119.62 | 772,178 |
2022-06-08 | $123.78 | $124.46 | $122.70 | $122.93 | $122.50 | 682,479 |
2022-06-07 | $121.87 | $124.48 | $121.75 | $124.31 | $123.87 | 1,559,553 |
2022-06-06 | $124.09 | $124.42 | $122.71 | $123.04 | $122.61 | 1,187,280 |
2022-06-03 | $123.26 | $123.71 | $122.48 | $122.77 | $122.34 | 807,757 |
2022-06-02 | $121.84 | $124.70 | $121.56 | $124.70 | $124.26 | 995,231 |
2022-06-01 | $123.28 | $123.99 | $121.17 | $121.82 | $121.39 | 1,356,114 |
2022-05-31 | $123.80 | $124.17 | $122.24 | $123.27 | $122.84 | 2,154,343 |
2022-05-27 | $121.95 | $124.36 | $121.91 | $124.35 | $123.91 | 1,003,043 |
2022-05-26 | $118.42 | $121.65 | $118.42 | $121.10 | $120.67 | 1,865,792 |
2022-05-25 | $116.22 | $118.66 | $116.09 | $118.09 | $117.68 | 1,194,914 |
2022-05-24 | $116.51 | $117.15 | $114.60 | $116.79 | $116.38 | 1,141,139 |
2022-05-23 | $116.58 | $118.04 | $116.12 | $117.88 | $117.47 | 1,413,028 |
2022-05-20 | $116.72 | $116.85 | $113.23 | $115.98 | $115.57 | 1,732,649 |
2022-05-19 | $115.39 | $116.87 | $114.75 | $115.38 | $114.97 | 1,512,171 |
2022-05-18 | $119.88 | $120.02 | $116.03 | $116.42 | $116.01 | 1,035,013 |
2022-05-17 | $121.54 | $122.13 | $120.42 | $122.04 | $121.61 | 1,407,906 |
2022-05-16 | $119.78 | $120.91 | $118.96 | $119.81 | $119.39 | 1,948,774 |
2022-05-13 | $118.65 | $120.74 | $118.44 | $120.22 | $119.80 | 1,926,195 |
2022-05-12 | $115.86 | $118.24 | $115.20 | $117.35 | $116.94 | 3,560,094 |
2022-05-11 | $118.56 | $120.08 | $116.66 | $116.84 | $116.43 | 2,370,459 |
2022-05-10 | $120.74 | $121.17 | $117.69 | $118.88 | $118.46 | 3,784,154 |
2022-05-09 | $120.50 | $121.04 | $118.25 | $118.71 | $118.29 | 3,111,106 |
2022-05-06 | $122.90 | $123.52 | $120.63 | $122.32 | $121.89 | 1,953,316 |
2022-05-05 | $127.28 | $127.57 | $122.41 | $123.69 | $123.26 | 1,835,937 |
2022-05-04 | $125.25 | $129.05 | $123.93 | $128.85 | $128.40 | 1,909,183 |
2022-05-03 | $124.20 | $125.62 | $123.92 | $124.90 | $124.46 | 1,856,296 |
2022-05-02 | $123.46 | $125.08 | $121.72 | $124.57 | $124.13 | 2,221,753 |
2022-04-29 | $127.15 | $127.88 | $123.29 | $123.48 | $123.05 | 1,920,408 |
2022-04-28 | $126.50 | $128.70 | $124.90 | $128.01 | $127.56 | 1,904,586 |
2022-04-27 | $124.60 | $126.38 | $124.16 | $124.49 | $124.05 | 2,377,960 |
2022-04-26 | $127.16 | $127.40 | $124.57 | $124.61 | $124.17 | 1,267,255 |
2022-04-25 | $126.07 | $127.89 | $124.89 | $127.85 | $127.40 | 1,452,910 |
2022-04-22 | $129.91 | $130.23 | $126.67 | $126.80 | $126.35 | 1,291,400 |
2022-04-21 | $133.67 | $134.00 | $130.00 | $130.26 | $129.80 | 1,379,571 |
2022-04-20 | $133.39 | $133.62 | $132.28 | $132.51 | $132.04 | 1,245,202 |
2022-04-19 | $129.85 | $132.82 | $129.85 | $132.57 | $132.10 | 771,019 |
2022-04-18 | $129.79 | $130.55 | $129.24 | $129.90 | $129.44 | 1,031,712 |
2022-04-14 | $131.81 | $132.21 | $130.20 | $130.25 | $129.79 | 653,179 |
2022-04-13 | $130.46 | $131.99 | $130.22 | $131.72 | $131.26 | 1,088,422 |
2022-04-12 | $131.88 | $132.71 | $129.72 | $130.22 | $129.76 | 1,288,587 |
2022-04-11 | $132.33 | $132.33 | $130.66 | $130.78 | $130.32 | 2,177,277 |
2022-04-08 | $133.58 | $134.18 | $132.77 | $133.05 | $132.58 | 965,524 |
2022-04-07 | $132.69 | $134.26 | $132.16 | $133.60 | $133.13 | 1,328,525 |
2022-04-06 | $132.78 | $133.53 | $131.84 | $132.94 | $132.47 | 1,591,434 |
2022-04-05 | $135.49 | $136.18 | $133.83 | $134.18 | $133.71 | 1,663,593 |
2022-04-04 | $134.78 | $136.03 | $134.78 | $135.98 | $135.50 | 793,614 |
2022-04-01 | $134.71 | $134.94 | $133.77 | $134.81 | $134.34 | 1,357,626 |
2022-03-31 | $136.54 | $136.72 | $134.34 | $134.63 | $134.16 | 1,269,181 |
2022-03-30 | $137.32 | $137.41 | $135.90 | $136.44 | $135.96 | 1,414,577 |
2022-03-29 | $136.03 | $137.64 | $135.86 | $137.39 | $136.91 | 1,083,814 |
2022-03-28 | $133.93 | $134.94 | $133.10 | $134.93 | $134.46 | 736,237 |
2022-03-25 | $133.63 | $134.15 | $132.76 | $133.98 | $133.51 | 1,478,456 |
2022-03-24 | $132.01 | $133.60 | $131.80 | $133.56 | $133.09 | 875,779 |
2022-03-23 | $133.13 | $133.21 | $131.82 | $131.85 | $131.01 | 1,068,123 |
2022-03-22 | $132.86 | $134.10 | $132.86 | $133.76 | $132.91 | 818,948 |
2022-03-21 | $132.63 | $133.29 | $131.18 | $132.42 | $131.58 | 866,458 |
2022-03-18 | $130.25 | $132.79 | $130.25 | $132.71 | $131.87 | 987,799 |
2022-03-17 | $128.43 | $130.78 | $128.43 | $130.74 | $129.91 | 1,151,401 |
2022-03-16 | $127.48 | $128.98 | $125.62 | $128.95 | $128.13 | 2,189,201 |
2022-03-15 | $124.12 | $126.43 | $123.99 | $126.22 | $125.42 | 1,548,011 |
2022-03-14 | $124.78 | $125.89 | $123.18 | $123.55 | $122.77 | 1,471,447 |
2022-03-11 | $127.34 | $127.59 | $124.60 | $124.77 | $123.98 | 1,588,956 |
2022-03-10 | $125.79 | $126.97 | $125.05 | $126.62 | $125.82 | 1,806,944 |
2022-03-09 | $126.47 | $128.16 | $126.05 | $127.45 | $126.64 | 1,571,406 |
2022-03-08 | $125.01 | $127.29 | $123.74 | $124.13 | $123.34 | 3,383,136 |
2022-03-07 | $128.60 | $128.82 | $124.97 | $125.05 | $124.26 | 2,977,019 |
2022-03-04 | $129.10 | $129.34 | $127.61 | $128.86 | $128.04 | 1,433,341 |
2022-03-03 | $131.45 | $131.52 | $129.39 | $130.06 | $129.23 | 1,604,152 |
2022-03-02 | $128.77 | $131.06 | $128.49 | $130.59 | $129.76 | 2,210,503 |
2022-03-01 | $129.86 | $130.50 | $127.30 | $128.16 | $127.35 | 1,675,736 |
2022-02-28 | $128.75 | $130.38 | $128.12 | $129.88 | $129.06 | 1,608,315 |
2022-02-25 | $127.59 | $130.13 | $126.99 | $130.13 | $129.30 | 1,626,226 |
2022-02-24 | $121.98 | $127.19 | $121.51 | $127.00 | $126.19 | 2,931,448 |
2022-02-23 | $127.54 | $128.09 | $124.49 | $124.64 | $123.85 | 1,505,314 |
2022-02-22 | $127.97 | $128.79 | $125.68 | $126.70 | $125.90 | 1,645,705 |
2022-02-18 | $129.35 | $129.65 | $127.81 | $128.36 | $127.54 | 1,609,309 |
2022-02-17 | $131.42 | $131.42 | $129.01 | $129.17 | $128.35 | 1,129,640 |
2022-02-16 | $131.33 | $132.55 | $130.69 | $132.10 | $131.26 | 1,048,211 |
2022-02-15 | $130.84 | $131.97 | $130.84 | $131.84 | $131.00 | 1,153,623 |
2022-02-14 | $129.90 | $130.48 | $128.43 | $129.53 | $128.71 | 1,763,673 |
2022-02-11 | $133.27 | $133.54 | $129.83 | $130.24 | $129.41 | 1,444,551 |
2022-02-10 | $133.96 | $135.75 | $132.40 | $133.00 | $132.16 | 1,562,849 |
2022-02-09 | $134.91 | $136.11 | $134.91 | $135.98 | $135.12 | 1,652,081 |
2022-02-08 | $132.60 | $133.77 | $132.02 | $133.42 | $132.57 | 1,657,583 |
2022-02-07 | $133.50 | $134.01 | $132.52 | $132.84 | $132.00 | 1,234,842 |
2022-02-04 | $133.47 | $134.53 | $132.09 | $133.39 | $132.54 | 1,332,484 |
2022-02-03 | $134.97 | $135.72 | $133.55 | $133.85 | $133.00 | 2,714,649 |
2022-02-02 | $137.23 | $138.29 | $136.67 | $138.07 | $137.19 | 1,156,949 |
2022-02-01 | $135.59 | $136.31 | $134.36 | $136.21 | $135.34 | 1,786,115 |
2022-01-31 | $132.59 | $135.50 | $132.29 | $135.44 | $134.58 | 1,469,508 |
2022-01-28 | $129.88 | $132.86 | $128.23 | $132.81 | $131.97 | 2,830,780 |
2022-01-27 | $131.20 | $132.24 | $128.73 | $129.32 | $128.50 | 2,253,035 |
2022-01-26 | $132.31 | $133.35 | $128.58 | $129.89 | $129.06 | 2,504,551 |
2022-01-25 | $130.27 | $132.01 | $128.37 | $130.20 | $129.37 | 2,229,484 |
2022-01-24 | $129.86 | $132.27 | $126.19 | $132.10 | $131.26 | 3,337,686 |
2022-01-21 | $132.87 | $134.42 | $131.19 | $131.22 | $130.39 | 2,600,461 |
2022-01-20 | $135.56 | $137.33 | $133.25 | $133.42 | $132.57 | 1,722,622 |
2022-01-19 | $136.98 | $137.68 | $135.14 | $135.18 | $134.32 | 1,079,332 |
2022-01-18 | $137.89 | $137.89 | $136.18 | $136.43 | $135.56 | 1,075,543 |
2022-01-14 | $138.20 | $139.17 | $137.45 | $138.91 | $138.03 | 987,801 |
2022-01-13 | $141.76 | $141.90 | $138.81 | $139.16 | $138.28 | 1,483,516 |
2022-01-12 | $141.56 | $141.97 | $140.49 | $141.18 | $140.28 | 1,298,122 |
2022-01-11 | $139.60 | $141.01 | $138.36 | $140.98 | $140.08 | 1,977,986 |
2022-01-10 | $139.05 | $139.79 | $136.96 | $139.68 | $138.79 | 2,396,779 |
2022-01-07 | $141.76 | $141.76 | $140.01 | $140.31 | $139.42 | 1,075,313 |
2022-01-06 | $141.28 | $142.46 | $140.56 | $141.64 | $140.74 | 2,014,011 |
2022-01-05 | $144.78 | $144.87 | $141.49 | $141.51 | $140.61 | 4,518,411 |
2022-01-04 | $145.25 | $145.76 | $144.35 | $145.00 | $144.08 | 3,915,923 |
2022-01-03 | $145.79 | $145.96 | $144.23 | $145.17 | $144.25 | 1,352,607 |
2021-12-31 | $145.79 | $146.11 | $145.43 | $145.56 | $144.64 | 595,469 |
2021-12-30 | $146.33 | $146.83 | $145.78 | $145.91 | $144.98 | 649,982 |
2021-12-29 | $146.01 | $146.64 | $145.70 | $146.30 | $145.37 | 674,271 |
2021-12-28 | $146.71 | $146.77 | $145.68 | $145.91 | $144.98 | 935,456 |
2021-12-27 | $144.35 | $146.29 | $144.35 | $146.28 | $145.35 | 681,448 |
2021-12-23 | $143.26 | $144.34 | $143.17 | $143.88 | $142.97 | 703,062 |
2021-12-22 | $141.52 | $142.91 | $141.42 | $142.91 | $142.00 | 1,095,109 |
2021-12-21 | $140.61 | $141.75 | $139.59 | $141.72 | $140.82 | 1,245,954 |
2021-12-20 | $139.37 | $139.62 | $138.04 | $139.10 | $138.22 | 1,570,515 |
2021-12-17 | $141.70 | $142.54 | $140.60 | $141.02 | $140.12 | 1,507,698 |
2021-12-16 | $145.07 | $145.07 | $142.04 | $142.65 | $141.74 | 1,631,204 |
2021-12-15 | $141.79 | $144.50 | $141.19 | $144.46 | $143.54 | 1,428,012 |
2021-12-14 | $141.51 | $142.27 | $140.56 | $141.62 | $140.72 | 1,290,311 |
2021-12-13 | $144.13 | $144.13 | $142.72 | $142.78 | $141.87 | 1,306,663 |
2021-12-10 | $143.69 | $144.27 | $142.97 | $144.25 | $142.93 | 1,254,540 |
2021-12-09 | $143.85 | $144.28 | $143.03 | $143.09 | $141.78 | 1,035,839 |
2021-12-08 | $144.18 | $144.41 | $143.46 | $144.26 | $142.94 | 991,759 |
2021-12-07 | $142.90 | $144.33 | $142.58 | $144.08 | $142.76 | 1,333,093 |
2021-12-06 | $140.42 | $141.16 | $139.27 | $140.76 | $139.47 | 2,283,857 |
2021-12-03 | $141.55 | $142.04 | $138.32 | $139.69 | $138.41 | 1,550,282 |
2021-12-02 | $139.01 | $141.53 | $138.70 | $140.98 | $139.68 | 2,091,322 |
2021-12-01 | $142.86 | $143.23 | $139.00 | $139.06 | $137.78 | 2,059,443 |
2021-11-30 | $143.15 | $143.56 | $140.75 | $141.03 | $139.74 | 1,209,008 |
2021-11-29 | $143.39 | $144.35 | $142.68 | $143.84 | $142.52 | 631,797 |
2021-11-26 | $143.00 | $143.74 | $141.62 | $142.07 | $140.77 | 905,914 |
2021-11-24 | $143.76 | $145.11 | $143.43 | $145.09 | $143.76 | 811,184 |
2021-11-23 | $144.02 | $144.64 | $143.06 | $144.53 | $143.20 | 611,250 |
2021-11-22 | $145.82 | $146.52 | $144.27 | $144.32 | $143.00 | 786,410 |
2021-11-19 | $145.28 | $146.23 | $145.01 | $145.43 | $144.10 | 567,106 |
2021-11-18 | $145.49 | $145.56 | $144.39 | $145.10 | $143.77 | 598,581 |
2021-11-17 | $145.70 | $145.70 | $144.74 | $144.92 | $143.59 | 1,430,829 |
2021-11-16 | $145.50 | $146.47 | $145.28 | $146.09 | $144.75 | 476,741 |
2021-11-15 | $145.71 | $146.07 | $145.21 | $145.50 | $144.16 | 1,230,490 |
2021-11-12 | $144.46 | $145.66 | $144.25 | $145.44 | $144.11 | 525,920 |
2021-11-11 | $144.23 | $144.23 | $143.77 | $143.91 | $142.59 | 480,063 |
2021-11-10 | $144.38 | $144.81 | $143.30 | $143.69 | $142.37 | 800,695 |
2021-11-09 | $145.32 | $145.42 | $144.54 | $145.09 | $143.76 | 547,930 |
2021-11-08 | $145.14 | $145.39 | $144.54 | $144.98 | $143.65 | 1,011,668 |
2021-11-05 | $145.04 | $145.64 | $144.36 | $144.80 | $143.47 | 667,534 |
2021-11-04 | $143.51 | $144.71 | $143.37 | $144.71 | $143.38 | 631,845 |
2021-11-03 | $142.32 | $143.17 | $142.00 | $143.10 | $141.79 | 947,675 |
2021-11-02 | $141.92 | $142.52 | $141.86 | $142.42 | $141.11 | 660,743 |
2021-11-01 | $142.28 | $142.34 | $141.11 | $141.61 | $140.31 | 824,671 |
2021-10-29 | $140.49 | $141.97 | $140.18 | $141.89 | $140.59 | 606,779 |
2021-10-28 | $140.01 | $140.84 | $140.01 | $140.80 | $139.51 | 657,553 |
2021-10-27 | $140.32 | $140.56 | $139.47 | $139.49 | $138.21 | 604,328 |
2021-10-26 | $141.13 | $141.36 | $140.44 | $140.52 | $139.23 | 896,114 |
2021-10-25 | $140.43 | $141.17 | $139.90 | $140.90 | $139.61 | 842,385 |
2021-10-22 | $139.84 | $140.56 | $139.51 | $140.14 | $138.85 | 753,129 |
2021-10-21 | $139.38 | $140.23 | $138.96 | $140.19 | $138.90 | 581,058 |
2021-10-20 | $139.11 | $139.59 | $139.11 | $139.46 | $138.18 | 1,135,397 |
2021-10-19 | $138.58 | $139.01 | $138.33 | $139.00 | $137.72 | 1,090,948 |
2021-10-18 | $136.57 | $137.90 | $136.35 | $137.82 | $136.56 | 592,091 |
2021-10-15 | $137.09 | $137.28 | $136.74 | $137.06 | $135.80 | 605,498 |
2021-10-14 | $135.18 | $136.37 | $135.06 | $136.30 | $135.05 | 799,598 |
2021-10-13 | $133.33 | $134.16 | $132.69 | $133.88 | $132.65 | 1,294,785 |
2021-10-12 | $133.58 | $133.60 | $132.62 | $132.89 | $131.67 | 3,984,912 |
2021-10-11 | $133.96 | $134.79 | $133.18 | $133.18 | $131.96 | 864,212 |
2021-10-08 | $134.50 | $134.57 | $133.79 | $133.98 | $132.75 | 543,261 |
2021-10-07 | $133.93 | $135.14 | $133.93 | $134.11 | $132.88 | 886,534 |
2021-10-06 | $131.40 | $132.88 | $130.80 | $132.83 | $131.61 | 1,137,711 |
2021-10-05 | $131.42 | $133.10 | $131.28 | $132.43 | $131.21 | 929,973 |
2021-10-04 | $132.48 | $132.71 | $130.20 | $130.89 | $129.69 | 3,004,565 |
2021-10-01 | $132.46 | $133.69 | $130.92 | $133.07 | $131.85 | 1,624,918 |
2021-09-30 | $133.92 | $134.12 | $131.71 | $131.73 | $130.52 | 1,491,676 |
2021-09-29 | $133.57 | $134.04 | $133.10 | $133.20 | $131.98 | 1,300,296 |
2021-09-28 | $134.98 | $135.00 | $132.74 | $133.02 | $131.80 | 1,778,503 |
2021-09-27 | $136.48 | $136.60 | $135.65 | $135.92 | $134.67 | 923,523 |
2021-09-24 | $136.15 | $137.02 | $136.03 | $136.77 | $135.51 | 942,533 |
2021-09-23 | $136.49 | $137.83 | $136.35 | $137.21 | $135.54 | 1,066,941 |
2021-09-22 | $135.40 | $136.41 | $134.95 | $135.81 | $134.15 | 1,357,548 |
2021-09-21 | $135.76 | $136.19 | $134.68 | $134.92 | $133.27 | 5,180,580 |
2021-09-20 | $135.21 | $135.92 | $133.47 | $135.03 | $133.38 | 1,081,283 |
2021-09-17 | $138.53 | $138.53 | $137.05 | $137.23 | $135.56 | 684,223 |
2021-09-16 | $138.72 | $139.03 | $137.85 | $138.71 | $137.01 | 591,482 |
2021-09-15 | $138.13 | $139.08 | $137.78 | $138.92 | $137.23 | 661,535 |
2021-09-14 | $139.00 | $139.19 | $137.77 | $138.05 | $136.37 | 1,109,248 |
2021-09-13 | $139.60 | $139.87 | $137.94 | $138.68 | $136.99 | 871,372 |
2021-09-10 | $140.14 | $140.40 | $138.77 | $138.82 | $137.13 | 1,212,673 |
2021-09-09 | $140.16 | $140.64 | $139.48 | $139.54 | $137.84 | 1,055,944 |
2021-09-08 | $139.84 | $140.24 | $139.51 | $140.07 | $138.36 | 5,565,770 |
2021-09-07 | $141.27 | $141.36 | $140.12 | $140.28 | $138.57 | 1,107,551 |
2021-09-03 | $141.12 | $141.68 | $140.86 | $141.39 | $139.66 | 588,817 |
2021-09-02 | $141.61 | $141.78 | $140.93 | $141.40 | $139.67 | 1,013,409 |
2021-09-01 | $141.53 | $141.60 | $141.06 | $141.33 | $139.61 | 1,484,219 |
2021-08-31 | $141.92 | $141.92 | $141.12 | $141.25 | $139.53 | 642,319 |
2021-08-30 | $141.35 | $142.07 | $141.35 | $141.78 | $140.05 | 681,464 |
2021-08-27 | $140.29 | $141.33 | $140.10 | $141.20 | $139.48 | 723,547 |
2021-08-26 | $140.53 | $140.60 | $139.68 | $139.79 | $138.08 | 1,314,522 |
2021-08-25 | $140.88 | $140.96 | $140.49 | $140.74 | $139.02 | 531,977 |
2021-08-24 | $140.74 | $140.74 | $140.38 | $140.51 | $138.80 | 784,792 |
2021-08-23 | $140.02 | $140.84 | $140.02 | $140.42 | $138.71 | 785,923 |
2021-08-20 | $138.33 | $139.66 | $138.19 | $139.55 | $137.85 | 875,427 |
2021-08-19 | $136.58 | $138.68 | $136.57 | $138.19 | $136.50 | 885,436 |
2021-08-18 | $138.91 | $139.42 | $137.49 | $137.60 | $135.92 | 976,018 |
2021-08-17 | $139.73 | $139.73 | $138.46 | $139.26 | $137.56 | 3,552,287 |
2021-08-16 | $139.19 | $140.45 | $139.07 | $140.44 | $138.73 | 535,721 |
2021-08-13 | $139.28 | $139.61 | $139.08 | $139.61 | $137.91 | 526,054 |
2021-08-12 | $138.74 | $139.16 | $138.45 | $139.06 | $137.36 | 726,382 |
2021-08-11 | $138.99 | $139.12 | $138.67 | $138.93 | $137.23 | 711,685 |
2021-08-10 | $138.75 | $139.16 | $138.50 | $138.76 | $137.07 | 702,075 |
2021-08-09 | $138.76 | $139.05 | $138.56 | $138.72 | $137.03 | 864,730 |
2021-08-06 | $139.00 | $139.04 | $138.60 | $138.86 | $137.17 | 741,570 |
2021-08-05 | $138.46 | $138.90 | $138.24 | $138.85 | $137.16 | 556,038 |
2021-08-04 | $138.16 | $138.33 | $137.70 | $137.95 | $136.27 | 835,285 |
2021-08-03 | $137.23 | $138.18 | $136.81 | $138.16 | $136.47 | 860,273 |
2021-08-02 | $138.39 | $138.39 | $136.99 | $137.14 | $135.47 | 940,786 |
2021-07-30 | $137.38 | $137.74 | $137.10 | $137.36 | $135.68 | 812,114 |
2021-07-29 | $137.36 | $137.89 | $137.29 | $137.73 | $136.05 | 1,008,310 |
2021-07-28 | $137.07 | $137.54 | $136.73 | $137.09 | $135.42 | 945,550 |
2021-07-27 | $137.43 | $137.43 | $136.06 | $137.05 | $135.38 | 773,052 |
2021-07-26 | $137.07 | $137.64 | $137.04 | $137.60 | $135.92 | 1,275,228 |
2021-07-23 | $136.21 | $137.63 | $136.20 | $137.53 | $135.85 | 852,644 |
2021-07-22 | $135.51 | $135.65 | $134.99 | $135.61 | $133.96 | 3,478,223 |
2021-07-21 | $134.42 | $135.32 | $134.42 | $135.31 | $133.66 | 3,358,897 |
2021-07-20 | $132.82 | $134.71 | $132.45 | $134.31 | $132.67 | 1,608,188 |
2021-07-19 | $132.91 | $133.18 | $131.70 | $132.58 | $130.96 | 6,085,508 |
2021-07-16 | $135.35 | $135.40 | $134.19 | $134.29 | $132.65 | 667,464 |
2021-07-15 | $135.28 | $135.28 | $134.52 | $135.05 | $133.40 | 792,037 |
2021-07-14 | $135.98 | $135.98 | $135.18 | $135.56 | $133.91 | 782,609 |
2021-07-13 | $135.51 | $135.92 | $135.26 | $135.43 | $133.78 | 2,844,840 |
2021-07-12 | $135.13 | $135.70 | $135.13 | $135.68 | $134.02 | 651,918 |
2021-07-09 | $134.17 | $135.32 | $134.17 | $135.27 | $133.62 | 770,765 |
2021-07-08 | $133.29 | $134.32 | $133.19 | $134.09 | $132.45 | 1,825,514 |
2021-07-07 | $134.93 | $135.28 | $134.30 | $135.20 | $133.55 | 3,849,818 |
2021-07-06 | $134.76 | $134.97 | $133.62 | $134.53 | $132.89 | 1,114,872 |
2021-07-02 | $134.26 | $134.94 | $133.96 | $134.86 | $133.21 | 796,351 |
2021-07-01 | $133.09 | $133.68 | $132.94 | $133.67 | $132.04 | 625,729 |
2021-06-30 | $132.63 | $133.01 | $132.63 | $132.87 | $131.25 | 602,817 |
2021-06-29 | $132.85 | $133.17 | $132.81 | $133.01 | $131.39 | 489,870 |
2021-06-28 | $132.65 | $132.82 | $132.22 | $132.80 | $131.18 | 417,410 |
2021-06-25 | $131.77 | $132.37 | $131.73 | $132.21 | $130.60 | 487,525 |
2021-06-24 | $131.03 | $131.15 | $130.71 | $130.98 | $129.38 | 515,773 |
2021-06-23 | $131.19 | $131.19 | $130.15 | $130.15 | $128.56 | 699,503 |
2021-06-22 | $129.92 | $130.77 | $129.62 | $130.55 | $128.96 | 585,171 |
2021-06-21 | $128.23 | $129.83 | $128.23 | $129.74 | $128.16 | 558,861 |
2021-06-18 | $128.49 | $128.83 | $127.89 | $127.94 | $126.38 | 836,949 |
2021-06-17 | $129.16 | $130.00 | $128.86 | $129.62 | $128.04 | 932,183 |
2021-06-16 | $130.64 | $130.64 | $128.80 | $129.40 | $127.82 | 645,740 |
2021-06-15 | $130.93 | $130.93 | $130.22 | $130.45 | $128.86 | 547,974 |
2021-06-14 | $130.75 | $130.79 | $130.03 | $130.79 | $129.19 | 647,123 |
2021-06-11 | $130.50 | $130.74 | $129.97 | $130.52 | $128.93 | 828,624 |
2021-06-10 | $129.63 | $130.39 | $129.50 | $130.26 | $128.67 | 1,092,011 |
2021-06-09 | $130.50 | $130.54 | $129.89 | $129.89 | $127.93 | 680,579 |
2021-06-08 | $130.26 | $130.62 | $129.58 | $130.14 | $128.18 | 533,795 |
2021-06-07 | $130.10 | $130.34 | $129.80 | $130.26 | $128.30 | 892,611 |
2021-06-04 | $129.55 | $130.28 | $129.29 | $130.19 | $128.23 | 567,164 |
2021-06-03 | $128.38 | $129.15 | $127.95 | $128.87 | $126.93 | 1,002,293 |
2021-06-02 | $128.94 | $129.41 | $128.77 | $129.24 | $127.29 | 2,932,413 |
2021-06-01 | $129.48 | $129.78 | $128.51 | $128.66 | $126.72 | 650,363 |
2021-05-28 | $129.53 | $129.53 | $128.89 | $128.92 | $126.98 | 696,747 |
2021-05-27 | $129.13 | $129.16 | $128.67 | $128.77 | $126.83 | 682,769 |
2021-05-26 | $128.89 | $128.91 | $128.50 | $128.71 | $126.77 | 737,785 |
2021-05-25 | $129.01 | $129.04 | $128.30 | $128.47 | $126.53 | 2,059,073 |
2021-05-24 | $128.25 | $128.99 | $128.09 | $128.64 | $126.70 | 523,500 |
2021-05-21 | $128.08 | $128.48 | $127.29 | $127.43 | $125.51 | 642,543 |
2021-05-20 | $126.35 | $128.06 | $126.33 | $127.62 | $125.70 | 813,233 |
2021-05-19 | $124.92 | $126.28 | $124.45 | $126.17 | $124.27 | 1,118,781 |
2021-05-18 | $127.37 | $127.62 | $126.35 | $126.35 | $124.45 | 672,251 |
2021-05-17 | $127.54 | $127.81 | $126.92 | $127.40 | $125.48 | 870,078 |
2021-05-14 | $127.02 | $128.32 | $126.99 | $127.97 | $126.04 | 702,117 |
2021-05-13 | $124.84 | $126.78 | $124.59 | $126.20 | $124.30 | 1,016,847 |
2021-05-12 | $126.35 | $126.57 | $124.30 | $124.45 | $122.58 | 1,184,893 |
2021-05-11 | $127.05 | $127.47 | $126.04 | $127.26 | $125.34 | 2,188,448 |
2021-05-10 | $129.57 | $129.83 | $128.36 | $128.36 | $126.43 | 817,209 |
2021-05-07 | $128.68 | $129.72 | $128.67 | $129.53 | $127.58 | 533,256 |
2021-05-06 | $127.72 | $128.56 | $127.11 | $128.54 | $126.60 | 855,535 |
2021-05-05 | $128.11 | $128.15 | $127.46 | $127.58 | $125.66 | 1,270,887 |
2021-05-04 | $127.75 | $127.80 | $126.64 | $127.66 | $125.74 | 1,055,857 |
2021-05-03 | $128.35 | $128.59 | $128.12 | $128.24 | $126.31 | 924,189 |
2021-04-30 | $128.00 | $128.00 | $127.40 | $127.63 | $125.71 | 747,148 |
2021-04-29 | $128.11 | $128.70 | $127.51 | $128.57 | $126.63 | 1,230,447 |
2021-04-28 | $127.72 | $127.88 | $127.31 | $127.38 | $125.46 | 742,051 |
2021-04-27 | $127.69 | $127.69 | $127.12 | $127.44 | $125.52 | 733,174 |
2021-04-26 | $127.74 | $127.91 | $127.37 | $127.54 | $125.62 | 725,683 |
2021-04-23 | $126.64 | $128.05 | $126.45 | $127.56 | $125.64 | 1,025,539 |
2021-04-22 | $127.48 | $127.70 | $126.13 | $126.46 | $124.56 | 1,417,630 |
2021-04-21 | $126.28 | $127.54 | $126.28 | $127.40 | $125.48 | 985,209 |
2021-04-20 | $126.74 | $126.90 | $125.78 | $126.21 | $124.31 | 917,624 |
2021-04-19 | $127.31 | $127.55 | $126.62 | $127.03 | $125.12 | 981,647 |
2021-04-16 | $127.33 | $127.78 | $127.24 | $127.59 | $125.66 | 713,899 |
2021-04-15 | $126.11 | $127.12 | $126.11 | $126.99 | $125.08 | 1,371,073 |
2021-04-14 | $125.70 | $126.21 | $125.40 | $125.61 | $123.72 | 962,041 |
2021-04-13 | $125.90 | $126.03 | $125.48 | $125.91 | $124.01 | 1,557,022 |
2021-04-12 | $125.73 | $126.05 | $125.49 | $125.88 | $123.98 | 835,643 |
2021-04-09 | $125.19 | $126.10 | $125.06 | $126.04 | $124.14 | 1,084,439 |
2021-04-08 | $124.81 | $125.07 | $124.71 | $125.05 | $123.17 | 890,698 |
2021-04-07 | $124.46 | $124.77 | $124.22 | $124.55 | $122.67 | 772,864 |
2021-04-06 | $124.53 | $125.02 | $124.29 | $124.59 | $122.71 | 904,178 |
2021-04-05 | $123.64 | $124.91 | $123.64 | $124.61 | $122.73 | 1,613,160 |
2021-04-01 | $122.43 | $123.10 | $122.36 | $123.09 | $121.24 | 1,097,484 |
2021-03-31 | $121.73 | $122.28 | $121.63 | $121.78 | $119.95 | 880,859 |
2021-03-30 | $121.88 | $121.88 | $121.05 | $121.46 | $119.63 | 967,293 |
2021-03-29 | $121.86 | $122.43 | $121.16 | $122.16 | $120.32 | 1,001,589 |
2021-03-26 | $119.95 | $122.08 | $119.56 | $122.01 | $120.17 | 1,725,818 |
2021-03-25 | $118.69 | $119.71 | $117.83 | $119.47 | $117.67 | 903,809 |
2021-03-24 | $120.41 | $121.01 | $119.50 | $119.50 | $117.17 | 935,270 |
2021-03-23 | $120.17 | $121.08 | $119.72 | $119.97 | $117.63 | 811,835 |
2021-03-22 | $119.77 | $121.04 | $119.76 | $120.78 | $118.43 | 716,362 |
2021-03-19 | $120.16 | $120.57 | $119.29 | $119.71 | $117.38 | 1,553,379 |
2021-03-18 | $121.02 | $121.66 | $120.01 | $120.13 | $117.79 | 896,898 |
2021-03-17 | $121.38 | $122.16 | $120.85 | $121.91 | $119.53 | 1,168,341 |
2021-03-16 | $121.95 | $122.43 | $121.64 | $121.90 | $119.52 | 932,857 |
2021-03-15 | $120.77 | $121.94 | $120.47 | $121.88 | $119.50 | 853,309 |
2021-03-12 | $120.45 | $120.74 | $119.96 | $120.67 | $118.32 | 999,483 |
2021-03-11 | $120.73 | $121.61 | $120.45 | $120.80 | $118.45 | 961,112 |
2021-03-10 | $119.59 | $120.36 | $119.31 | $119.80 | $117.46 | 1,003,118 |
2021-03-09 | $118.69 | $119.87 | $118.69 | $118.98 | $116.66 | 1,237,516 |
2021-03-08 | $117.83 | $119.37 | $117.47 | $117.54 | $115.25 | 2,280,404 |
2021-03-05 | $116.16 | $118.00 | $114.38 | $117.71 | $115.42 | 1,635,038 |
2021-03-04 | $116.43 | $117.31 | $113.82 | $114.99 | $112.75 | 1,069,937 |
2021-03-03 | $118.17 | $118.27 | $116.62 | $116.63 | $114.36 | 958,433 |
2021-03-02 | $119.21 | $119.41 | $118.21 | $118.32 | $116.01 | 911,822 |
2021-03-01 | $117.81 | $119.65 | $117.79 | $119.21 | $116.89 | 642,923 |
2021-02-26 | $117.62 | $117.92 | $115.91 | $116.53 | $114.26 | 1,580,400 |
2021-02-25 | $119.10 | $119.82 | $116.64 | $117.04 | $114.76 | 2,761,582 |
2021-02-24 | $118.06 | $120.09 | $117.85 | $119.97 | $117.63 | 3,870,686 |
2021-02-23 | $117.83 | $119.06 | $116.72 | $118.62 | $116.31 | 874,338 |
2021-02-22 | $118.15 | $118.89 | $117.95 | $118.26 | $115.95 | 530,312 |
2021-02-19 | $119.94 | $119.94 | $118.91 | $119.01 | $116.69 | 552,666 |
2021-02-18 | $118.97 | $119.67 | $118.39 | $119.39 | $117.06 | 804,098 |
2021-02-17 | $119.15 | $119.70 | $118.66 | $119.66 | $117.33 | 644,280 |
2021-02-16 | $119.96 | $120.25 | $119.39 | $119.47 | $117.14 | 824,796 |
2021-02-12 | $119.25 | $119.88 | $119.21 | $119.80 | $117.46 | 891,690 |
2021-02-11 | $119.32 | $119.62 | $118.75 | $119.49 | $117.16 | 910,984 |
2021-02-10 | $119.37 | $119.37 | $118.12 | $118.86 | $116.54 | 667,003 |
2021-02-09 | $118.62 | $118.95 | $118.41 | $118.76 | $116.45 | 1,062,141 |
2021-02-08 | $118.42 | $118.87 | $118.25 | $118.84 | $116.52 | 2,200,264 |
2021-02-05 | $117.88 | $118.23 | $117.79 | $118.01 | $115.71 | 883,903 |
2021-02-04 | $116.30 | $117.38 | $116.16 | $117.37 | $115.08 | 1,119,716 |
2021-02-03 | $116.59 | $116.59 | $115.69 | $115.97 | $113.71 | 1,077,115 |
2021-02-02 | $115.56 | $116.66 | $115.49 | $116.19 | $113.93 | 781,232 |
2021-02-01 | $114.07 | $114.86 | $113.29 | $114.46 | $112.23 | 790,807 |
2021-01-29 | $114.97 | $114.97 | $112.35 | $112.92 | $110.72 | 5,358,656 |
2021-01-28 | $114.47 | $116.58 | $114.47 | $115.37 | $113.12 | 837,824 |
2021-01-27 | $115.66 | $115.66 | $113.42 | $114.10 | $111.88 | 2,105,576 |
2021-01-26 | $117.30 | $117.44 | $116.74 | $116.78 | $114.50 | 3,805,068 |
2021-01-25 | $116.67 | $117.07 | $115.47 | $117.02 | $114.74 | 4,228,643 |
2021-01-22 | $116.91 | $117.18 | $116.57 | $116.70 | $114.43 | 4,288,767 |
2021-01-21 | $117.59 | $117.86 | $117.16 | $117.41 | $115.12 | 1,728,729 |
2021-01-20 | $116.59 | $117.67 | $116.52 | $117.32 | $115.03 | 1,562,517 |
2021-01-19 | $115.89 | $116.24 | $115.45 | $116.13 | $113.87 | 823,675 |
2021-01-15 | $115.59 | $115.63 | $114.55 | $115.22 | $112.97 | 2,510,937 |
2021-01-14 | $116.78 | $116.91 | $115.70 | $115.81 | $113.55 | 1,663,910 |
2021-01-13 | $116.61 | $116.89 | $116.14 | $116.47 | $114.20 | 868,097 |
2021-01-12 | $116.79 | $116.79 | $115.72 | $116.43 | $114.16 | 990,635 |
2021-01-11 | $116.56 | $117.21 | $116.34 | $116.68 | $114.41 | 721,292 |
2021-01-08 | $117.10 | $117.30 | $116.06 | $117.22 | $114.94 | 831,536 |
2021-01-07 | $116.02 | $116.89 | $115.84 | $116.65 | $114.38 | 667,931 |
2021-01-06 | $114.28 | $116.23 | $114.00 | $115.35 | $113.10 | 659,164 |
2021-01-05 | $113.94 | $115.15 | $113.94 | $114.82 | $112.58 | 719,038 |
2021-01-04 | $116.42 | $116.47 | $113.15 | $114.36 | $112.13 | 949,903 |
2020-12-31 | $115.29 | $116.29 | $115.24 | $116.21 | $113.94 | 351,718 |
2020-12-30 | $115.39 | $115.92 | $115.36 | $115.47 | $113.22 | 613,375 |
2020-12-29 | $115.76 | $115.92 | $115.03 | $115.20 | $112.95 | 691,370 |
2020-12-28 | $115.06 | $115.53 | $115.06 | $115.31 | $113.06 | 616,239 |
2020-12-24 | $114.02 | $114.46 | $113.99 | $114.46 | $112.23 | 242,407 |
2020-12-23 | $114.35 | $114.54 | $113.85 | $113.87 | $111.65 | 1,023,820 |
2020-12-22 | $114.03 | $114.30 | $113.72 | $113.94 | $111.72 | 1,179,760 |
2020-12-21 | $113.38 | $114.40 | $112.29 | $114.19 | $111.96 | 1,008,569 |
2020-12-18 | $115.69 | $115.69 | $114.05 | $114.76 | $112.52 | 2,240,329 |
2020-12-17 | $115.09 | $115.24 | $114.87 | $115.18 | $112.93 | 1,328,094 |
2020-12-16 | $114.51 | $114.65 | $114.05 | $114.32 | $112.09 | 926,847 |
2020-12-15 | $113.76 | $114.38 | $113.44 | $114.32 | $112.09 | 2,387,473 |
2020-12-14 | $114.13 | $114.71 | $112.90 | $112.90 | $110.70 | 899,031 |
2020-12-11 | $113.32 | $114.03 | $113.09 | $113.94 | $111.32 | 716,833 |
2020-12-10 | $114.07 | $114.30 | $113.43 | $113.92 | $111.30 | 718,644 |
2020-12-09 | $115.28 | $115.41 | $113.95 | $114.28 | $111.65 | 1,725,323 |
2020-12-08 | $114.26 | $115.40 | $114.26 | $115.13 | $112.48 | 1,000,472 |
2020-12-07 | $114.63 | $114.82 | $114.28 | $114.68 | $112.04 | 711,056 |
2020-12-04 | $114.11 | $114.84 | $114.09 | $114.84 | $112.20 | 776,888 |
2020-12-03 | $113.78 | $114.32 | $113.59 | $113.90 | $111.28 | 594,280 |
2020-12-02 | $113.37 | $113.83 | $113.29 | $113.78 | $111.16 | 464,642 |
2020-12-01 | $113.58 | $114.51 | $113.53 | $114.01 | $111.39 | 898,122 |
2020-11-30 | $112.75 | $112.75 | $111.60 | $112.46 | $109.87 | 1,590,026 |
2020-11-27 | $113.12 | $113.12 | $112.60 | $112.88 | $110.28 | 206,793 |
2020-11-25 | $113.07 | $113.07 | $112.26 | $112.62 | $110.03 | 636,634 |
2020-11-24 | $112.20 | $113.23 | $111.74 | $113.02 | $110.42 | 938,332 |
2020-11-23 | $111.09 | $111.52 | $110.38 | $111.23 | $108.67 | 737,039 |
2020-11-20 | $111.47 | $111.47 | $110.43 | $110.46 | $107.92 | 769,658 |
2020-11-19 | $110.95 | $111.42 | $110.15 | $111.29 | $108.73 | 550,524 |
2020-11-18 | $112.82 | $112.84 | $111.10 | $111.14 | $108.58 | 586,760 |
2020-11-17 | $112.42 | $112.83 | $111.65 | $112.47 | $109.88 | 1,396,860 |
2020-11-16 | $112.85 | $112.93 | $111.80 | $112.93 | $110.33 | 513,545 |
2020-11-13 | $110.83 | $111.81 | $110.43 | $111.54 | $108.97 | 906,606 |
2020-11-12 | $110.58 | $110.82 | $109.24 | $109.80 | $107.27 | 3,356,715 |
2020-11-11 | $111.74 | $111.74 | $110.60 | $111.12 | $108.56 | 659,038 |
2020-11-10 | $110.95 | $111.18 | $109.73 | $110.78 | $108.23 | 1,141,910 |
2020-11-09 | $114.33 | $114.85 | $110.91 | $110.97 | $108.42 | 1,136,298 |
2020-11-06 | $108.65 | $108.87 | $107.84 | $108.42 | $105.92 | 815,036 |
2020-11-05 | $108.78 | $109.22 | $108.06 | $108.61 | $106.11 | 1,207,156 |
2020-11-04 | $105.64 | $108.16 | $105.34 | $106.77 | $104.31 | 841,850 |
2020-11-03 | $103.45 | $104.80 | $103.28 | $104.24 | $101.84 | 508,820 |
2020-11-02 | $102.28 | $103.06 | $101.46 | $102.32 | $99.96 | 717,467 |
2020-10-30 | $101.55 | $101.92 | $99.73 | $101.05 | $98.72 | 1,017,704 |
2020-10-29 | $100.89 | $102.83 | $100.29 | $101.98 | $99.63 | 1,093,476 |
2020-10-28 | $103.03 | $103.03 | $100.67 | $100.86 | $98.54 | 1,156,115 |
2020-10-27 | $105.44 | $105.44 | $104.69 | $104.77 | $102.36 | 740,262 |
2020-10-26 | $106.55 | $106.55 | $104.04 | $105.24 | $102.82 | 667,539 |
2020-10-23 | $107.36 | $107.54 | $106.65 | $107.54 | $105.06 | 666,091 |
2020-10-22 | $106.68 | $107.24 | $105.89 | $106.99 | $104.53 | 831,063 |
2020-10-21 | $106.43 | $107.20 | $106.28 | $106.40 | $103.95 | 466,510 |
2020-10-20 | $106.35 | $107.26 | $106.06 | $106.23 | $103.78 | 812,079 |
2020-10-19 | $107.69 | $107.97 | $105.49 | $105.71 | $103.28 | 1,506,105 |
2020-10-16 | $107.84 | $108.27 | $107.41 | $107.42 | $104.95 | 787,328 |
2020-10-15 | $106.53 | $107.60 | $105.81 | $107.44 | $104.97 | 614,094 |
2020-10-14 | $108.30 | $108.74 | $107.33 | $107.58 | $105.10 | 711,044 |
2020-10-13 | $109.14 | $109.14 | $107.93 | $108.22 | $105.73 | 734,708 |
2020-10-12 | $108.40 | $109.36 | $108.13 | $108.96 | $106.45 | 471,145 |
2020-10-09 | $107.18 | $107.74 | $106.94 | $107.59 | $105.11 | 746,208 |
2020-10-08 | $106.45 | $106.58 | $106.03 | $106.56 | $104.11 | 705,402 |
2020-10-07 | $104.91 | $105.84 | $104.77 | $105.59 | $103.16 | 977,132 |
2020-10-06 | $105.38 | $106.10 | $103.73 | $103.96 | $101.57 | 652,734 |
2020-10-05 | $104.43 | $105.23 | $104.23 | $105.19 | $102.77 | 622,655 |
2020-10-02 | $102.76 | $104.13 | $102.38 | $103.48 | $101.10 | 673,120 |
2020-10-01 | $104.46 | $104.90 | $103.74 | $104.31 | $101.91 | 873,154 |
2020-09-30 | $103.37 | $104.72 | $103.16 | $103.74 | $101.35 | 948,511 |
2020-09-29 | $103.50 | $103.64 | $102.73 | $103.06 | $100.69 | 556,642 |
2020-09-28 | $103.11 | $103.62 | $102.76 | $103.36 | $100.98 | 861,850 |
2020-09-25 | $100.17 | $101.90 | $99.61 | $101.69 | $99.35 | 448,448 |
2020-09-24 | $99.66 | $101.31 | $99.17 | $100.28 | $97.97 | 843,516 |
2020-09-23 | $102.59 | $102.61 | $99.97 | $100.14 | $97.83 | 680,752 |
2020-09-22 | $101.66 | $102.48 | $100.90 | $102.31 | $99.52 | 918,241 |
2020-09-21 | $101.58 | $101.58 | $99.96 | $101.23 | $98.47 | 1,012,073 |
2020-09-18 | $104.32 | $104.32 | $102.16 | $102.88 | $100.07 | 717,718 |
2020-09-17 | $103.71 | $104.46 | $103.03 | $103.85 | $101.01 | 660,476 |
2020-09-16 | $105.45 | $105.98 | $104.71 | $104.78 | $101.92 | 752,161 |
2020-09-15 | $105.28 | $105.64 | $104.67 | $104.94 | $102.07 | 1,531,705 |
2020-09-14 | $104.08 | $104.88 | $103.93 | $104.37 | $101.52 | 587,299 |
2020-09-11 | $103.70 | $103.91 | $102.20 | $103.02 | $100.21 | 1,137,650 |
2020-09-10 | $105.40 | $105.40 | $102.60 | $102.94 | $100.13 | 642,233 |
2020-09-09 | $104.21 | $105.45 | $103.76 | $104.66 | $101.80 | 913,621 |
2020-09-08 | $104.34 | $104.34 | $102.86 | $103.01 | $100.20 | 1,460,337 |
2020-09-04 | $107.02 | $107.17 | $103.63 | $105.53 | $102.65 | 1,061,279 |
2020-09-03 | $109.46 | $109.75 | $105.73 | $106.49 | $103.58 | 1,105,083 |
2020-09-02 | $108.89 | $110.42 | $108.64 | $110.16 | $107.15 | 1,143,940 |
2020-09-01 | $107.56 | $108.34 | $107.35 | $108.34 | $105.38 | 1,558,508 |
2020-08-31 | $108.21 | $108.30 | $107.53 | $107.58 | $104.64 | 597,799 |
2020-08-28 | $107.66 | $108.30 | $107.29 | $108.22 | $105.26 | 584,391 |
2020-08-27 | $107.50 | $107.78 | $106.70 | $107.16 | $104.23 | 1,311,016 |
2020-08-26 | $106.23 | $107.20 | $106.05 | $107.07 | $104.15 | 656,641 |
2020-08-25 | $106.07 | $106.14 | $105.62 | $106.10 | $103.20 | 1,289,513 |
2020-08-24 | $105.53 | $105.77 | $105.22 | $105.74 | $102.85 | 646,090 |
2020-08-21 | $104.22 | $104.71 | $104.07 | $104.59 | $101.73 | 471,382 |
2020-08-20 | $103.50 | $104.42 | $103.35 | $104.28 | $101.43 | 643,329 |
2020-08-19 | $104.46 | $104.82 | $103.88 | $104.04 | $101.20 | 756,112 |
2020-08-18 | $104.74 | $104.74 | $103.82 | $104.36 | $101.51 | 610,546 |
2020-08-17 | $104.37 | $104.54 | $104.13 | $104.31 | $101.46 | 385,708 |
2020-08-14 | $104.21 | $104.29 | $103.67 | $103.99 | $101.15 | 1,018,225 |
2020-08-13 | $104.06 | $104.42 | $103.72 | $104.04 | $101.20 | 729,324 |
2020-08-12 | $103.61 | $104.52 | $103.61 | $104.29 | $101.44 | 672,346 |
2020-08-11 | $104.24 | $104.43 | $102.82 | $103.00 | $100.19 | 3,373,596 |
2020-08-10 | $103.42 | $103.64 | $102.91 | $103.52 | $100.69 | 707,464 |
2020-08-07 | $102.67 | $103.27 | $102.57 | $103.27 | $100.45 | 625,968 |
2020-08-06 | $102.34 | $103.03 | $102.01 | $102.99 | $100.18 | 778,271 |
2020-08-05 | $101.98 | $102.45 | $101.82 | $102.38 | $99.58 | 710,829 |
2020-08-04 | $100.90 | $101.39 | $100.76 | $101.39 | $98.62 | 806,881 |
2020-08-03 | $101.19 | $101.36 | $100.80 | $101.02 | $98.26 | 1,074,240 |
2020-07-31 | $100.18 | $100.67 | $99.02 | $100.67 | $97.92 | 985,129 |
2020-07-30 | $99.36 | $100.02 | $98.59 | $99.95 | $97.22 | 1,072,958 |
2020-07-29 | $99.60 | $100.61 | $99.54 | $100.41 | $97.67 | 1,914,841 |
2020-07-28 | $99.82 | $100.13 | $99.29 | $99.36 | $96.65 | 758,460 |
2020-07-27 | $99.69 | $100.15 | $99.32 | $100.12 | $97.39 | 699,518 |
2020-07-24 | $99.63 | $99.86 | $98.97 | $99.41 | $96.70 | 769,434 |
2020-07-23 | $101.48 | $101.81 | $100.04 | $100.44 | $97.70 | 1,086,193 |
2020-07-22 | $100.82 | $101.64 | $100.82 | $101.56 | $98.79 | 745,408 |
2020-07-21 | $101.19 | $101.33 | $100.50 | $100.75 | $98.00 | 973,966 |
2020-07-20 | $99.68 | $100.58 | $99.33 | $100.34 | $97.60 | 810,712 |
2020-07-17 | $99.76 | $100.18 | $99.24 | $99.88 | $97.15 | 859,050 |
2020-07-16 | $99.18 | $99.58 | $99.00 | $99.44 | $96.72 | 835,892 |
2020-07-15 | $99.76 | $100.19 | $99.14 | $99.92 | $97.19 | 1,518,226 |
2020-07-14 | $96.71 | $98.67 | $96.60 | $98.63 | $95.94 | 1,310,345 |
2020-07-13 | $98.82 | $99.52 | $97.14 | $97.25 | $94.59 | 703,083 |
2020-07-10 | $97.12 | $98.13 | $96.55 | $98.08 | $95.40 | 627,389 |
2020-07-09 | $97.99 | $97.99 | $96.07 | $97.09 | $94.44 | 881,918 |
2020-07-08 | $97.60 | $97.91 | $96.84 | $97.76 | $95.09 | 1,403,506 |
2020-07-07 | $97.96 | $98.60 | $97.15 | $97.22 | $94.56 | 1,313,584 |
2020-07-06 | $98.25 | $98.60 | $98.02 | $98.42 | $95.73 | 890,333 |
2020-07-02 | $97.69 | $97.98 | $96.84 | $97.02 | $94.37 | 715,043 |
2020-07-01 | $96.23 | $96.86 | $96.09 | $96.43 | $93.80 | 1,035,978 |
2020-06-30 | $94.50 | $96.29 | $94.38 | $95.92 | $93.30 | 1,245,544 |
2020-06-29 | $93.36 | $94.49 | $92.77 | $94.46 | $91.88 | 1,540,952 |
2020-06-26 | $95.15 | $95.17 | $92.93 | $93.07 | $90.53 | 1,200,079 |
2020-06-25 | $94.57 | $95.62 | $93.74 | $95.53 | $92.92 | 1,217,892 |
2020-06-24 | $96.58 | $96.76 | $94.05 | $94.67 | $92.08 | 2,237,584 |
2020-06-23 | $97.76 | $97.96 | $97.11 | $97.29 | $94.63 | 962,757 |
2020-06-22 | $95.92 | $96.80 | $95.45 | $96.76 | $94.12 | 936,325 |
2020-06-19 | $97.88 | $97.89 | $95.62 | $96.11 | $93.49 | 1,103,860 |
2020-06-18 | $96.27 | $96.79 | $95.97 | $96.67 | $94.03 | 1,124,097 |
2020-06-17 | $97.56 | $97.56 | $96.54 | $96.74 | $94.10 | 1,369,402 |
2020-06-16 | $98.15 | $98.15 | $95.76 | $97.17 | $94.52 | 1,014,304 |
2020-06-15 | $92.42 | $95.78 | $92.11 | $95.39 | $92.78 | 1,202,222 |
2020-06-12 | $96.56 | $96.56 | $93.04 | $94.91 | $91.98 | 1,761,278 |
2020-06-11 | $97.76 | $97.78 | $93.71 | $93.90 | $91.00 | 1,691,256 |
2020-06-10 | $100.60 | $100.79 | $99.48 | $99.82 | $96.73 | 1,503,027 |
2020-06-09 | $100.60 | $100.87 | $100.13 | $100.42 | $97.31 | 1,907,634 |
2020-06-08 | $101.00 | $101.43 | $100.40 | $101.43 | $98.29 | 1,701,115 |
2020-06-05 | $99.98 | $101.12 | $99.50 | $100.52 | $97.41 | 1,183,734 |
2020-06-04 | $98.33 | $98.68 | $97.32 | $98.06 | $95.03 | 2,975,303 |
2020-06-03 | $97.94 | $98.90 | $97.58 | $98.62 | $95.57 | 1,283,480 |
2020-06-02 | $96.76 | $97.21 | $96.25 | $97.17 | $94.17 | 1,110,679 |
2020-06-01 | $95.94 | $96.59 | $95.61 | $96.42 | $93.44 | 1,033,652 |
2020-05-29 | $95.53 | $96.28 | $94.57 | $96.10 | $93.13 | 1,285,571 |
2020-05-28 | $96.35 | $96.85 | $95.42 | $95.57 | $92.61 | 2,391,682 |
2020-05-27 | $95.83 | $95.86 | $94.15 | $95.85 | $92.89 | 1,326,537 |
2020-05-26 | $95.28 | $95.58 | $94.60 | $94.77 | $91.84 | 1,662,861 |
2020-05-22 | $93.05 | $93.30 | $92.52 | $93.27 | $90.39 | 1,073,424 |
2020-05-21 | $93.78 | $93.93 | $92.71 | $93.09 | $90.21 | 815,262 |
2020-05-20 | $93.48 | $93.98 | $93.22 | $93.65 | $90.75 | 1,139,622 |
2020-05-19 | $93.11 | $93.46 | $92.15 | $92.18 | $89.33 | 1,946,409 |
2020-05-18 | $92.33 | $93.71 | $92.33 | $93.27 | $90.39 | 1,412,983 |
2020-05-15 | $88.88 | $90.49 | $88.66 | $90.47 | $87.67 | 1,256,673 |
2020-05-14 | $87.78 | $89.79 | $86.97 | $89.79 | $87.01 | 1,951,728 |
2020-05-13 | $90.10 | $90.42 | $87.80 | $88.72 | $85.98 | 1,780,579 |
2020-05-12 | $92.48 | $92.60 | $90.10 | $90.12 | $87.33 | 1,695,188 |
2020-05-11 | $91.34 | $92.63 | $91.17 | $92.15 | $89.30 | 1,693,103 |
2020-05-08 | $91.80 | $92.14 | $91.19 | $92.00 | $89.16 | 1,812,448 |
2020-05-07 | $90.60 | $91.19 | $90.30 | $90.49 | $87.69 | 3,148,967 |
2020-05-06 | $90.72 | $90.72 | $89.43 | $89.48 | $86.71 | 1,839,542 |
2020-05-05 | $90.05 | $90.84 | $89.75 | $89.94 | $87.16 | 1,724,620 |
2020-05-04 | $88.28 | $89.17 | $87.74 | $89.09 | $86.34 | 1,679,069 |
2020-05-01 | $89.28 | $89.84 | $88.44 | $88.81 | $86.06 | 1,630,079 |
2020-04-30 | $91.96 | $91.96 | $90.59 | $90.99 | $88.18 | 2,355,709 |
2020-04-29 | $92.07 | $92.82 | $91.55 | $92.30 | $89.45 | 2,788,877 |
2020-04-28 | $91.25 | $91.45 | $89.80 | $89.94 | $87.16 | 2,230,889 |
2020-04-27 | $88.94 | $90.27 | $88.78 | $89.93 | $87.15 | 1,812,776 |
2020-04-24 | $87.38 | $88.59 | $86.97 | $88.41 | $85.68 | 1,381,139 |
2020-04-23 | $87.77 | $88.57 | $86.94 | $87.03 | $84.34 | 1,617,581 |
2020-04-22 | $86.53 | $87.67 | $86.30 | $87.12 | $84.43 | 1,771,537 |
2020-04-21 | $86.27 | $86.39 | $84.90 | $85.16 | $82.53 | 1,565,885 |
2020-04-20 | $88.02 | $88.98 | $87.60 | $87.76 | $85.05 | 2,107,199 |
2020-04-17 | $89.23 | $89.55 | $88.14 | $89.39 | $86.63 | 1,733,175 |
2020-04-16 | $87.09 | $87.43 | $85.77 | $86.88 | $84.19 | 1,622,538 |
2020-04-15 | $86.85 | $87.22 | $85.95 | $86.70 | $84.02 | 2,005,987 |
2020-04-14 | $87.95 | $89.08 | $87.68 | $88.75 | $86.01 | 2,715,429 |
2020-04-13 | $86.97 | $87.17 | $84.92 | $86.04 | $83.38 | 5,263,595 |
2020-04-09 | $87.53 | $88.38 | $86.63 | $87.44 | $84.74 | 19,224,804 |
2020-04-08 | $84.98 | $86.98 | $83.75 | $86.55 | $83.87 | 3,358,663 |
2020-04-07 | $86.79 | $86.91 | $83.72 | $83.75 | $81.16 | 7,883,831 |
2020-04-06 | $81.22 | $84.29 | $81.11 | $83.50 | $80.92 | 2,473,741 |
2020-04-03 | $79.42 | $79.94 | $77.35 | $78.26 | $75.84 | 1,748,645 |
2020-04-02 | $77.45 | $79.76 | $77.27 | $79.49 | $77.03 | 1,756,396 |
2020-04-01 | $78.31 | $79.28 | $76.94 | $77.66 | $75.26 | 1,873,517 |
2020-03-31 | $82.40 | $82.84 | $80.70 | $81.04 | $78.53 | 2,733,088 |
2020-03-30 | $80.32 | $82.60 | $79.78 | $82.45 | $79.90 | 3,603,028 |
2020-03-27 | $79.42 | $82.04 | $78.81 | $79.48 | $77.02 | 2,472,474 |
2020-03-26 | $78.83 | $82.54 | $78.25 | $82.03 | $79.49 | 3,189,635 |
2020-03-25 | $76.12 | $80.71 | $75.30 | $77.67 | $75.27 | 3,679,867 |
2020-03-24 | $73.31 | $76.54 | $72.19 | $76.46 | $73.71 | 2,367,738 |
2020-03-23 | $71.63 | $71.82 | $68.20 | $69.28 | $66.78 | 2,590,697 |
2020-03-20 | $77.01 | $77.25 | $71.77 | $72.06 | $69.46 | 2,211,929 |
2020-03-19 | $75.88 | $78.06 | $73.62 | $76.14 | $73.40 | 3,322,667 |
2020-03-18 | $74.88 | $77.28 | $72.38 | $76.12 | $73.38 | 3,259,779 |
2020-03-17 | $76.64 | $80.48 | $74.93 | $79.54 | $76.68 | 3,126,117 |
2020-03-16 | $82.37 | $82.37 | $75.25 | $76.22 | $73.47 | 2,575,174 |
2020-03-13 | $82.32 | $84.87 | $78.09 | $84.86 | $81.80 | 4,118,171 |
2020-03-12 | $79.38 | $83.27 | $77.65 | $77.81 | $75.01 | 3,878,135 |
2020-03-11 | $87.80 | $88.17 | $84.79 | $85.85 | $82.76 | 2,998,013 |
2020-03-10 | $89.00 | $90.29 | $85.50 | $90.29 | $87.04 | 4,144,567 |
2020-03-09 | $85.67 | $88.71 | $84.75 | $85.85 | $82.76 | 3,206,371 |
2020-03-06 | $90.81 | $92.76 | $90.17 | $92.35 | $89.02 | 1,870,044 |
2020-03-05 | $94.29 | $95.41 | $92.97 | $93.72 | $90.34 | 1,424,905 |
2020-03-04 | $94.90 | $96.85 | $93.87 | $96.77 | $93.28 | 2,320,503 |
2020-03-03 | $96.36 | $97.28 | $92.38 | $93.14 | $89.79 | 2,987,692 |
2020-03-02 | $93.29 | $96.02 | $91.66 | $96.02 | $92.56 | 3,411,275 |
2020-02-28 | $89.68 | $92.17 | $89.34 | $91.95 | $88.64 | 4,074,236 |
2020-02-27 | $94.93 | $96.56 | $92.72 | $92.76 | $89.42 | 1,941,219 |
2020-02-26 | $97.82 | $98.85 | $96.67 | $96.88 | $93.39 | 3,605,461 |
2020-02-25 | $100.63 | $100.71 | $96.81 | $97.09 | $93.59 | 1,325,783 |
2020-02-24 | $100.00 | $101.23 | $99.81 | $100.15 | $96.54 | 1,180,377 |
2020-02-21 | $104.41 | $104.41 | $103.45 | $103.73 | $99.99 | 4,847,597 |
2020-02-20 | $105.00 | $105.32 | $103.84 | $104.74 | $100.97 | 1,375,652 |
2020-02-19 | $105.10 | $105.23 | $104.88 | $105.06 | $101.28 | 5,644,101 |
2020-02-18 | $104.84 | $104.93 | $104.32 | $104.71 | $100.94 | 741,605 |
2020-02-14 | $105.06 | $105.10 | $104.49 | $105.00 | $101.22 | 2,023,415 |
2020-02-13 | $104.83 | $105.10 | $104.37 | $104.80 | $101.03 | 2,212,056 |
2020-02-12 | $104.92 | $105.12 | $104.63 | $105.05 | $101.27 | 3,387,275 |
2020-02-11 | $104.72 | $104.84 | $104.24 | $104.42 | $100.66 | 627,154 |
2020-02-10 | $103.49 | $104.23 | $103.40 | $104.23 | $100.48 | 1,313,138 |
2020-02-07 | $104.14 | $104.14 | $103.51 | $103.73 | $99.99 | 642,703 |
2020-02-06 | $104.65 | $104.65 | $104.13 | $104.42 | $100.66 | 582,637 |
2020-02-05 | $103.89 | $104.08 | $103.22 | $104.05 | $100.30 | 964,935 |
2020-02-04 | $102.53 | $103.17 | $102.44 | $102.80 | $99.10 | 680,144 |
2020-02-03 | $101.01 | $101.95 | $100.95 | $101.31 | $97.66 | 1,121,582 |
2020-01-31 | $102.21 | $102.21 | $100.05 | $100.31 | $96.70 | 957,369 |
2020-01-30 | $101.72 | $102.70 | $101.33 | $102.64 | $98.94 | 925,064 |
2020-01-29 | $102.86 | $103.13 | $102.27 | $102.50 | $98.81 | 684,174 |
2020-01-28 | $102.02 | $102.65 | $101.64 | $102.36 | $98.67 | 909,148 |
2020-01-27 | $101.40 | $102.02 | $101.21 | $101.45 | $97.80 | 1,150,301 |
2020-01-24 | $104.47 | $104.47 | $102.80 | $103.16 | $99.44 | 903,136 |
2020-01-23 | $104.17 | $104.28 | $103.58 | $104.24 | $100.49 | 865,335 |
2020-01-22 | $104.51 | $104.88 | $104.25 | $104.34 | $100.58 | 912,259 |
2020-01-21 | $104.27 | $104.57 | $104.12 | $104.28 | $100.52 | 947,424 |
2020-01-17 | $104.55 | $104.61 | $104.29 | $104.56 | $100.79 | 721,674 |
2020-01-16 | $103.97 | $104.28 | $103.85 | $104.27 | $100.51 | 911,476 |
2020-01-15 | $103.12 | $103.66 | $103.09 | $103.43 | $99.71 | 1,140,283 |
2020-01-14 | $103.23 | $103.50 | $102.97 | $103.12 | $99.41 | 1,070,898 |
2020-01-13 | $102.73 | $103.27 | $102.55 | $103.27 | $99.55 | 718,742 |
2020-01-10 | $102.76 | $102.98 | $102.28 | $102.42 | $98.73 | 676,714 |
2020-01-09 | $102.33 | $102.56 | $102.19 | $102.56 | $98.87 | 1,218,153 |
2020-01-08 | $101.34 | $102.20 | $101.28 | $101.73 | $98.07 | 701,911 |
2020-01-07 | $101.30 | $101.53 | $101.05 | $101.32 | $97.67 | 3,601,614 |
2020-01-06 | $100.62 | $101.48 | $100.51 | $101.46 | $97.81 | 767,578 |
2020-01-03 | $100.93 | $101.55 | $100.71 | $101.22 | $97.57 | 826,808 |
2020-01-02 | $101.62 | $101.88 | $101.23 | $101.88 | $98.21 | 1,885,263 |
2019-12-31 | $100.59 | $101.06 | $100.50 | $101.00 | $97.36 | 567,065 |
2019-12-30 | $101.38 | $101.38 | $100.59 | $100.81 | $97.18 | 718,104 |
2019-12-27 | $101.57 | $101.62 | $101.12 | $101.30 | $97.65 | 490,883 |
2019-12-26 | $101.07 | $101.28 | $100.98 | $101.28 | $97.63 | 428,807 |
2019-12-24 | $101.05 | $101.05 | $100.77 | $100.91 | $97.28 | 380,000 |
2019-12-23 | $101.23 | $101.24 | $100.86 | $100.94 | $97.30 | 1,238,017 |
2019-12-20 | $100.75 | $101.27 | $100.59 | $100.93 | $97.30 | 1,828,271 |
2019-12-19 | $100.21 | $100.40 | $99.97 | $100.36 | $96.75 | 829,119 |
2019-12-18 | $100.08 | $100.14 | $99.93 | $99.95 | $96.35 | 647,186 |
2019-12-17 | $100.04 | $100.07 | $99.79 | $99.85 | $96.25 | 1,117,786 |
2019-12-16 | $99.92 | $100.08 | $99.76 | $99.93 | $96.33 | 690,866 |
2019-12-13 | $99.76 | $100.17 | $99.37 | $99.71 | $95.70 | 763,810 |
2019-12-12 | $99.11 | $100.10 | $98.93 | $99.80 | $95.78 | 887,448 |
2019-12-11 | $98.86 | $99.15 | $98.78 | $99.06 | $95.07 | 695,738 |
2019-12-10 | $98.87 | $99.04 | $98.52 | $98.70 | $94.73 | 778,614 |
2019-12-09 | $98.90 | $99.07 | $98.82 | $98.83 | $94.85 | 541,472 |
2019-12-06 | $98.91 | $99.24 | $98.63 | $99.00 | $95.02 | 583,618 |
2019-12-05 | $98.21 | $98.21 | $97.66 | $98.18 | $94.23 | 550,559 |
2019-12-04 | $97.62 | $98.11 | $97.51 | $97.90 | $93.96 | 833,365 |
2019-12-03 | $97.09 | $97.22 | $96.50 | $97.19 | $93.28 | 616,019 |
2019-12-02 | $98.77 | $98.77 | $97.68 | $97.85 | $93.91 | 955,284 |
2019-11-29 | $98.89 | $98.95 | $98.56 | $98.65 | $94.68 | 269,661 |
2019-11-27 | $98.71 | $98.97 | $98.53 | $98.94 | $94.96 | 555,569 |
2019-11-26 | $98.24 | $98.54 | $98.05 | $98.43 | $94.47 | 1,596,242 |
2019-11-25 | $97.64 | $98.12 | $97.55 | $98.10 | $94.15 | 3,346,686 |
2019-11-22 | $97.27 | $97.43 | $96.80 | $97.25 | $93.34 | 985,075 |
2019-11-21 | $97.29 | $97.29 | $96.74 | $97.01 | $93.11 | 563,974 |
2019-11-20 | $97.42 | $97.52 | $96.60 | $97.14 | $93.23 | 1,385,513 |
2019-11-19 | $97.76 | $97.76 | $97.33 | $97.59 | $93.66 | 867,499 |
2019-11-18 | $97.36 | $97.55 | $97.07 | $97.48 | $93.56 | 809,941 |
2019-11-15 | $97.16 | $97.46 | $96.99 | $97.46 | $93.54 | 1,173,252 |
2019-11-14 | $96.44 | $96.76 | $96.25 | $96.72 | $92.83 | 5,564,271 |
2019-11-13 | $95.99 | $96.65 | $95.85 | $96.52 | $92.64 | 664,236 |
2019-11-12 | $96.24 | $96.64 | $96.04 | $96.25 | $92.38 | 636,721 |
2019-11-11 | $95.72 | $96.08 | $95.72 | $96.06 | $92.19 | 427,049 |
2019-11-08 | $96.00 | $96.22 | $95.78 | $96.21 | $92.34 | 771,192 |
2019-11-07 | $96.13 | $96.39 | $95.85 | $96.01 | $92.15 | 625,170 |
2019-11-06 | $95.64 | $95.76 | $95.32 | $95.69 | $91.84 | 641,889 |
2019-11-05 | $95.87 | $96.01 | $95.53 | $95.67 | $91.82 | 1,529,063 |
2019-11-04 | $96.03 | $96.08 | $95.61 | $95.76 | $91.91 | 739,985 |
2019-11-01 | $95.05 | $95.40 | $95.00 | $95.40 | $91.56 | 533,450 |
2019-10-31 | $94.90 | $94.90 | $94.06 | $94.44 | $90.64 | 834,450 |
2019-10-30 | $94.81 | $94.88 | $94.17 | $94.81 | $90.99 | 654,948 |
2019-10-29 | $94.76 | $95.03 | $94.50 | $94.66 | $90.85 | 678,448 |
2019-10-28 | $94.69 | $94.92 | $94.40 | $94.81 | $90.99 | 714,363 |
2019-10-25 | $93.76 | $94.54 | $93.63 | $94.34 | $90.54 | 811,604 |
2019-10-24 | $93.79 | $94.00 | $93.39 | $93.86 | $90.08 | 835,731 |
2019-10-23 | $93.18 | $93.48 | $93.13 | $93.40 | $89.64 | 786,152 |
2019-10-22 | $94.08 | $94.39 | $93.34 | $93.35 | $89.59 | 1,363,333 |
2019-10-21 | $93.54 | $93.66 | $93.12 | $93.64 | $89.87 | 679,163 |
2019-10-18 | $93.32 | $93.63 | $92.72 | $93.02 | $89.28 | 405,269 |
2019-10-17 | $93.56 | $93.87 | $93.33 | $93.52 | $89.76 | 733,868 |
2019-10-16 | $93.34 | $93.43 | $93.04 | $93.22 | $89.47 | 606,232 |
2019-10-15 | $92.98 | $93.75 | $92.63 | $93.44 | $89.68 | 466,346 |
2019-10-14 | $92.56 | $92.94 | $92.42 | $92.64 | $88.91 | 480,443 |
2019-10-11 | $92.20 | $93.35 | $92.20 | $92.63 | $88.90 | 893,853 |
2019-10-10 | $90.65 | $91.59 | $90.65 | $91.28 | $87.61 | 1,109,418 |
2019-10-09 | $90.53 | $91.00 | $90.28 | $90.67 | $87.02 | 947,622 |
2019-10-08 | $90.81 | $90.90 | $89.84 | $89.84 | $86.22 | 1,076,393 |
2019-10-07 | $91.48 | $92.00 | $91.24 | $91.34 | $87.66 | 864,234 |
2019-10-04 | $90.79 | $91.88 | $90.79 | $91.80 | $88.11 | 1,775,621 |
2019-10-03 | $89.73 | $90.46 | $88.75 | $90.46 | $86.82 | 2,195,457 |
2019-10-02 | $90.81 | $90.86 | $89.26 | $89.66 | $86.05 | 2,051,016 |
2019-10-01 | $92.65 | $92.85 | $91.23 | $91.23 | $87.56 | 6,722,977 |
2019-09-30 | $92.06 | $92.62 | $92.04 | $92.40 | $88.68 | 726,238 |
2019-09-27 | $92.40 | $92.50 | $91.29 | $91.82 | $88.12 | 438,196 |
2019-09-26 | $92.48 | $92.74 | $91.75 | $92.23 | $88.52 | 971,841 |
2019-09-25 | $92.06 | $92.62 | $91.50 | $92.46 | $88.74 | 1,542,131 |
2019-09-24 | $92.94 | $93.16 | $91.54 | $91.91 | $88.21 | 3,374,223 |
2019-09-23 | $92.41 | $93.13 | $92.41 | $92.92 | $88.83 | 453,500 |
2019-09-20 | $93.43 | $93.61 | $92.61 | $92.72 | $88.63 | 386,790 |
2019-09-19 | $93.48 | $93.75 | $93.13 | $93.24 | $89.13 | 288,802 |
2019-09-18 | $93.26 | $93.40 | $92.44 | $93.38 | $89.27 | 430,198 |
2019-09-17 | $92.88 | $93.33 | $92.88 | $93.33 | $89.22 | 398,080 |
2019-09-16 | $93.09 | $93.20 | $92.80 | $92.97 | $88.87 | 428,943 |
2019-09-13 | $93.57 | $93.73 | $93.30 | $93.39 | $89.27 | 631,611 |
2019-09-12 | $93.64 | $93.91 | $93.31 | $93.54 | $89.42 | 579,547 |
2019-09-11 | $92.93 | $93.24 | $92.62 | $93.24 | $89.13 | 367,368 |
2019-09-10 | $92.59 | $92.77 | $91.97 | $92.74 | $88.65 | 794,294 |
2019-09-09 | $93.25 | $93.27 | $92.45 | $92.83 | $88.74 | 709,198 |
2019-09-06 | $92.96 | $93.25 | $92.91 | $93.02 | $88.92 | 387,063 |
2019-09-05 | $91.94 | $93.22 | $91.81 | $92.90 | $88.81 | 348,163 |
2019-09-04 | $91.25 | $91.45 | $90.92 | $91.43 | $87.40 | 590,142 |
2019-09-03 | $90.64 | $90.86 | $90.06 | $90.41 | $86.43 | 635,777 |
2019-08-30 | $91.61 | $91.79 | $90.72 | $91.08 | $87.07 | 679,880 |
2019-08-29 | $90.91 | $91.36 | $90.52 | $91.14 | $87.12 | 530,800 |
2019-08-28 | $89.21 | $90.13 | $89.03 | $90.06 | $86.09 | 1,037,113 |
2019-08-27 | $90.07 | $90.42 | $89.25 | $89.48 | $85.54 | 1,075,624 |
2019-08-26 | $89.38 | $89.53 | $88.80 | $89.52 | $85.58 | 707,756 |
2019-08-23 | $90.71 | $91.07 | $88.12 | $88.51 | $84.61 | 735,519 |
2019-08-22 | $91.37 | $91.50 | $90.36 | $91.06 | $87.05 | 480,536 |
2019-08-21 | $90.95 | $91.31 | $90.84 | $91.05 | $87.04 | 301,845 |
2019-08-20 | $90.86 | $90.96 | $90.28 | $90.30 | $86.32 | 531,986 |
2019-08-19 | $91.12 | $91.25 | $90.73 | $91.00 | $86.99 | 460,922 |
2019-08-16 | $89.17 | $90.11 | $89.17 | $89.92 | $85.96 | 472,229 |
2019-08-15 | $88.67 | $88.88 | $87.94 | $88.61 | $84.71 | 1,320,977 |
2019-08-14 | $89.84 | $89.90 | $88.31 | $88.31 | $84.42 | 869,104 |
2019-08-13 | $89.56 | $91.56 | $89.12 | $91.12 | $87.11 | 731,155 |
2019-08-12 | $90.05 | $90.39 | $89.29 | $89.64 | $85.69 | 632,989 |
2019-08-09 | $91.07 | $91.45 | $90.03 | $90.65 | $86.66 | 887,064 |
2019-08-08 | $90.13 | $91.43 | $89.99 | $91.43 | $87.40 | 1,277,667 |
2019-08-07 | $88.35 | $89.77 | $87.68 | $89.52 | $85.58 | 1,310,056 |
2019-08-06 | $88.91 | $89.54 | $88.39 | $89.45 | $85.51 | 1,924,294 |
2019-08-05 | $89.67 | $89.70 | $87.40 | $88.14 | $84.26 | 3,982,204 |
2019-08-02 | $91.64 | $91.66 | $90.58 | $91.03 | $87.02 | 4,307,521 |
2019-08-01 | $92.82 | $93.79 | $91.56 | $91.88 | $87.83 | 1,148,808 |
2019-07-31 | $93.90 | $93.90 | $91.97 | $92.73 | $88.64 | 617,307 |
2019-07-30 | $93.63 | $93.87 | $93.33 | $93.70 | $89.57 | 862,339 |
2019-07-29 | $94.11 | $94.45 | $93.86 | $94.07 | $89.93 | 1,388,422 |
2019-07-26 | $93.82 | $94.16 | $93.61 | $94.10 | $89.95 | 1,134,505 |
2019-07-25 | $93.88 | $93.88 | $93.24 | $93.51 | $89.39 | 401,148 |
2019-07-24 | $93.31 | $93.96 | $93.28 | $93.95 | $89.81 | 342,362 |
2019-07-23 | $93.22 | $93.50 | $92.89 | $93.47 | $89.35 | 508,247 |
2019-07-22 | $92.76 | $93.02 | $92.55 | $92.82 | $88.73 | 300,476 |
2019-07-19 | $93.43 | $93.73 | $92.51 | $92.53 | $88.45 | 541,323 |
2019-07-18 | $92.77 | $93.37 | $92.51 | $93.22 | $89.11 | 657,498 |
2019-07-17 | $93.60 | $93.60 | $92.83 | $92.83 | $88.74 | 438,756 |
2019-07-16 | $93.77 | $93.82 | $93.40 | $93.47 | $89.35 | 1,028,710 |
2019-07-15 | $93.88 | $93.97 | $93.54 | $93.78 | $89.65 | 1,001,995 |
2019-07-12 | $93.41 | $93.72 | $93.31 | $93.68 | $89.55 | 737,956 |
2019-07-11 | $93.22 | $93.35 | $92.92 | $93.35 | $89.24 | 860,499 |
2019-07-10 | $93.15 | $93.42 | $92.88 | $93.14 | $89.04 | 459,887 |
2019-07-09 | $92.31 | $92.78 | $92.25 | $92.75 | $88.66 | 469,251 |
2019-07-08 | $92.75 | $92.80 | $92.45 | $92.60 | $88.52 | 286,315 |
2019-07-05 | $92.84 | $93.23 | $92.36 | $93.15 | $89.05 | 333,596 |
2019-07-03 | $92.63 | $93.35 | $92.50 | $93.35 | $89.24 | 299,033 |
2019-07-02 | $92.26 | $92.54 | $91.98 | $92.46 | $88.39 | 1,924,530 |
2019-07-01 | $92.59 | $92.68 | $91.84 | $92.23 | $88.17 | 3,553,017 |
2019-06-28 | $91.35 | $91.59 | $91.02 | $91.47 | $87.44 | 929,963 |
2019-06-27 | $91.00 | $91.14 | $90.78 | $91.01 | $87.00 | 549,443 |
2019-06-26 | $91.19 | $91.45 | $90.68 | $90.71 | $86.71 | 1,037,938 |
2019-06-25 | $91.71 | $92.01 | $90.89 | $90.90 | $86.89 | 374,781 |
2019-06-24 | $92.07 | $92.11 | $91.63 | $91.68 | $87.64 | 1,790,448 |
2019-06-21 | $92.13 | $92.39 | $91.87 | $91.96 | $87.91 | 7,531,149 |
2019-06-20 | $92.10 | $92.34 | $91.48 | $92.22 | $88.16 | 1,216,430 |
2019-06-19 | $91.00 | $91.26 | $90.58 | $91.13 | $87.11 | 668,762 |
2019-06-18 | $90.60 | $91.21 | $90.47 | $90.80 | $86.80 | 604,703 |
2019-06-17 | $90.11 | $90.22 | $89.86 | $89.90 | $85.94 | 401,220 |
2019-06-14 | $90.58 | $90.60 | $90.12 | $90.37 | $85.95 | 428,834 |
2019-06-13 | $90.65 | $90.90 | $90.34 | $90.67 | $86.24 | 875,053 |
2019-06-12 | $90.31 | $90.67 | $90.12 | $90.30 | $85.89 | 908,310 |
2019-06-11 | $91.06 | $91.24 | $90.23 | $90.45 | $86.03 | 531,582 |
2019-06-10 | $90.48 | $90.92 | $90.34 | $90.38 | $85.96 | 1,889,423 |
2019-06-07 | $89.34 | $90.34 | $89.20 | $90.03 | $85.63 | 489,591 |
2019-06-06 | $88.56 | $89.18 | $88.19 | $88.97 | $84.62 | 695,940 |
2019-06-05 | $88.18 | $88.43 | $87.49 | $88.41 | $84.09 | 4,141,365 |
2019-06-04 | $86.40 | $87.63 | $86.29 | $87.61 | $83.33 | 657,796 |
2019-06-03 | $85.79 | $86.23 | $85.17 | $85.59 | $81.41 | 1,168,753 |
2019-05-31 | $85.94 | $86.34 | $85.73 | $85.86 | $81.66 | 1,025,331 |
2019-05-30 | $86.52 | $87.15 | $86.50 | $86.81 | $82.57 | 1,379,647 |
2019-05-29 | $86.91 | $86.92 | $85.95 | $86.59 | $82.36 | 4,972,508 |
2019-05-28 | $88.10 | $88.53 | $87.26 | $87.26 | $83.00 | 1,546,872 |
2019-05-24 | $88.44 | $88.60 | $87.85 | $88.02 | $83.72 | 589,645 |
2019-05-23 | $88.35 | $88.87 | $87.48 | $87.97 | $83.67 | 1,394,719 |
2019-05-22 | $89.10 | $89.35 | $88.95 | $89.14 | $84.78 | 654,979 |
2019-05-21 | $89.20 | $89.53 | $89.10 | $89.41 | $85.04 | 1,455,850 |
2019-05-20 | $88.65 | $89.02 | $88.34 | $88.63 | $84.30 | 671,654 |
2019-05-17 | $89.13 | $90.04 | $88.89 | $89.26 | $84.90 | 1,084,432 |
2019-05-16 | $89.25 | $90.24 | $89.18 | $89.75 | $85.36 | 553,641 |
2019-05-15 | $87.88 | $89.27 | $87.85 | $89.06 | $84.71 | 1,028,538 |
2019-05-14 | $87.99 | $88.91 | $87.89 | $88.34 | $84.02 | 1,062,187 |
2019-05-13 | $88.12 | $88.38 | $87.32 | $87.64 | $83.36 | 1,060,707 |
2019-05-10 | $89.08 | $90.09 | $88.02 | $89.83 | $85.44 | 1,336,341 |
2019-05-09 | $89.00 | $89.59 | $88.38 | $89.42 | $85.05 | 783,760 |
2019-05-08 | $89.67 | $90.21 | $89.45 | $89.71 | $85.33 | 1,254,177 |
2019-05-07 | $90.50 | $90.76 | $89.07 | $89.76 | $85.37 | 1,109,152 |
2019-05-06 | $90.20 | $91.43 | $90.09 | $91.32 | $86.86 | 462,767 |
2019-05-03 | $91.62 | $91.79 | $91.32 | $91.67 | $87.19 | 764,001 |
2019-05-02 | $91.00 | $91.36 | $90.35 | $90.97 | $86.52 | 861,445 |
2019-05-01 | $92.20 | $92.22 | $91.10 | $91.11 | $86.66 | 752,077 |
2019-04-30 | $91.76 | $92.00 | $91.24 | $91.91 | $87.42 | 594,787 |
2019-04-29 | $92.03 | $92.05 | $91.72 | $91.88 | $87.39 | 597,707 |
2019-04-26 | $91.49 | $91.89 | $91.13 | $91.89 | $87.40 | 467,536 |
2019-04-25 | $91.85 | $91.89 | $91.14 | $91.58 | $87.10 | 2,443,645 |
2019-04-24 | $91.99 | $92.16 | $91.83 | $91.89 | $87.40 | 827,000 |
2019-04-23 | $91.12 | $92.04 | $91.09 | $91.95 | $87.46 | 540,982 |
2019-04-22 | $90.70 | $90.97 | $90.55 | $90.94 | $86.50 | 897,605 |
2019-04-18 | $91.24 | $91.29 | $90.63 | $90.94 | $86.50 | 1,982,595 |
2019-04-17 | $91.66 | $91.66 | $90.96 | $91.03 | $86.58 | 1,270,115 |
2019-04-16 | $91.48 | $91.59 | $91.07 | $91.31 | $86.85 | 3,927,902 |
2019-04-15 | $91.21 | $91.33 | $90.87 | $91.16 | $86.70 | 513,280 |
2019-04-12 | $90.98 | $91.16 | $90.65 | $91.16 | $86.70 | 872,621 |
2019-04-11 | $90.40 | $90.72 | $90.15 | $90.37 | $85.95 | 554,672 |
2019-04-10 | $90.11 | $90.37 | $89.95 | $90.31 | $85.90 | 1,293,146 |
2019-04-09 | $90.16 | $90.21 | $89.77 | $89.92 | $85.53 | 2,881,720 |
2019-04-08 | $90.11 | $90.43 | $89.97 | $90.42 | $86.00 | 815,421 |
2019-04-05 | $90.12 | $90.33 | $89.95 | $90.31 | $85.90 | 1,683,260 |
2019-04-04 | $89.68 | $90.02 | $89.45 | $89.85 | $85.46 | 1,109,672 |
2019-04-03 | $89.87 | $90.12 | $89.38 | $89.64 | $85.26 | 1,393,864 |
2019-04-02 | $89.56 | $89.64 | $89.28 | $89.55 | $85.17 | 610,957 |
2019-04-01 | $89.20 | $89.55 | $89.07 | $89.47 | $85.10 | 885,702 |
2019-03-29 | $88.49 | $88.60 | $88.11 | $88.55 | $84.22 | 833,736 |
2019-03-28 | $87.69 | $88.09 | $87.49 | $87.91 | $83.61 | 1,376,710 |
2019-03-27 | $87.93 | $88.11 | $86.97 | $87.50 | $83.22 | 1,612,014 |
2019-03-26 | $87.68 | $88.19 | $87.43 | $87.88 | $83.58 | 1,337,793 |
2019-03-25 | $87.00 | $87.40 | $86.65 | $87.09 | $82.83 | 889,947 |
2019-03-22 | $88.38 | $88.50 | $87.09 | $87.12 | $82.86 | 1,808,600 |
2019-03-21 | $87.58 | $88.97 | $87.11 | $88.74 | $84.40 | 1,001,636 |
2019-03-20 | $88.22 | $88.43 | $87.41 | $87.87 | $83.58 | 1,530,796 |
2019-03-19 | $88.90 | $89.06 | $88.11 | $88.40 | $83.74 | 926,546 |
2019-03-18 | $88.46 | $88.61 | $88.17 | $88.45 | $83.79 | 668,738 |
2019-03-15 | $88.10 | $88.53 | $88.02 | $88.34 | $83.69 | 2,075,705 |
2019-03-14 | $87.79 | $88.21 | $87.70 | $87.95 | $83.32 | 569,242 |
2019-03-13 | $87.82 | $88.31 | $87.72 | $87.98 | $83.34 | 1,014,414 |
2019-03-12 | $87.33 | $87.68 | $87.29 | $87.51 | $82.90 | 3,455,716 |
2019-03-11 | $86.09 | $87.15 | $86.05 | $87.15 | $82.56 | 1,241,067 |
2019-03-08 | $85.33 | $85.88 | $85.11 | $85.83 | $81.31 | 848,471 |
2019-03-07 | $86.55 | $86.84 | $85.67 | $85.99 | $81.46 | 1,409,179 |
2019-03-06 | $87.12 | $87.37 | $86.57 | $86.69 | $82.12 | 1,091,041 |
2019-03-05 | $87.19 | $87.29 | $86.90 | $87.01 | $82.43 | 918,960 |
2019-03-04 | $87.73 | $87.89 | $86.29 | $87.11 | $82.52 | 1,665,514 |
2019-03-01 | $87.27 | $87.48 | $86.85 | $87.34 | $82.74 | 851,396 |
2019-02-28 | $86.83 | $86.99 | $86.58 | $86.71 | $82.14 | 550,422 |
2019-02-27 | $86.59 | $87.07 | $86.30 | $86.92 | $82.34 | 760,772 |
2019-02-26 | $86.65 | $87.09 | $86.65 | $86.80 | $82.23 | 1,152,774 |
2019-02-25 | $87.24 | $87.36 | $86.77 | $86.82 | $82.25 | 1,406,222 |
2019-02-22 | $86.22 | $86.78 | $86.14 | $86.75 | $82.18 | 820,565 |
2019-02-21 | $86.21 | $86.21 | $85.60 | $85.91 | $81.38 | 642,827 |
2019-02-20 | $86.04 | $86.48 | $86.00 | $86.38 | $81.83 | 1,082,849 |
2019-02-19 | $85.86 | $86.28 | $85.74 | $86.03 | $81.50 | 1,130,489 |
2019-02-15 | $85.57 | $86.03 | $85.56 | $86.03 | $81.50 | 1,518,876 |
2019-02-14 | $85.04 | $85.46 | $84.76 | $85.16 | $80.67 | 933,438 |
2019-02-13 | $85.15 | $85.51 | $85.09 | $85.32 | $80.82 | 903,215 |
2019-02-12 | $84.33 | $85.00 | $84.11 | $84.84 | $80.37 | 1,099,529 |
2019-02-11 | $84.01 | $84.02 | $83.68 | $83.88 | $79.46 | 494,429 |
2019-02-08 | $83.19 | $83.80 | $83.02 | $83.79 | $79.38 | 1,047,275 |
2019-02-07 | $83.87 | $84.00 | $83.02 | $83.57 | $79.17 | 912,432 |
2019-02-06 | $84.48 | $84.56 | $84.17 | $84.41 | $79.96 | 988,579 |
2019-02-05 | $84.23 | $84.58 | $84.10 | $84.56 | $80.10 | 2,436,960 |
2019-02-04 | $83.52 | $84.01 | $83.15 | $84.01 | $79.58 | 623,112 |
2019-02-01 | $83.22 | $83.70 | $83.13 | $83.46 | $79.06 | 1,241,105 |
2019-01-31 | $82.07 | $83.23 | $82.07 | $83.09 | $78.71 | 1,253,225 |
2019-01-30 | $81.31 | $82.06 | $80.68 | $81.82 | $77.51 | 994,716 |
2019-01-29 | $80.94 | $81.06 | $80.49 | $80.80 | $76.54 | 441,618 |
2019-01-28 | $80.77 | $80.83 | $80.15 | $80.76 | $76.50 | 709,017 |
2019-01-25 | $81.06 | $81.52 | $81.00 | $81.32 | $77.04 | 722,532 |
2019-01-24 | $80.43 | $80.70 | $80.00 | $80.44 | $76.20 | 646,793 |
2019-01-23 | $80.71 | $80.96 | $79.67 | $80.37 | $76.14 | 982,897 |
2019-01-22 | $81.02 | $81.24 | $79.83 | $80.32 | $76.09 | 1,669,096 |
2019-01-18 | $80.96 | $81.64 | $80.79 | $81.48 | $77.19 | 941,907 |
2019-01-17 | $79.45 | $80.63 | $79.44 | $80.40 | $76.16 | 907,190 |
2019-01-16 | $79.80 | $79.96 | $79.58 | $79.68 | $75.48 | 951,395 |
2019-01-15 | $79.04 | $79.71 | $78.89 | $79.61 | $75.42 | 739,782 |
2019-01-14 | $78.76 | $79.08 | $78.52 | $78.89 | $74.73 | 1,009,139 |
2019-01-11 | $79.15 | $79.33 | $78.74 | $79.31 | $75.13 | 2,167,660 |
2019-01-10 | $78.70 | $79.56 | $78.48 | $79.54 | $75.35 | 846,717 |
2019-01-09 | $79.06 | $79.49 | $78.71 | $79.18 | $75.01 | 1,956,147 |
2019-01-08 | $78.66 | $78.83 | $77.83 | $78.74 | $74.59 | 18,799,273 |
2019-01-07 | $77.37 | $78.42 | $77.07 | $77.90 | $73.80 | 2,560,506 |
2019-01-04 | $75.95 | $77.58 | $75.53 | $77.43 | $73.35 | 995,447 |
2019-01-03 | $76.24 | $76.27 | $74.69 | $74.79 | $70.85 | 1,054,208 |
2019-01-02 | $75.59 | $77.00 | $75.56 | $76.72 | $72.68 | 1,536,021 |
2018-12-31 | $76.54 | $76.76 | $75.96 | $76.76 | $72.72 | 1,550,503 |
2018-12-28 | $76.53 | $77.00 | $75.60 | $75.97 | $71.97 | 1,299,091 |
2018-12-27 | $74.34 | $76.16 | $73.44 | $76.16 | $72.15 | 2,685,778 |
2018-12-26 | $72.33 | $75.29 | $71.79 | $75.28 | $71.31 | 3,150,205 |
2018-12-24 | $73.06 | $73.65 | $71.87 | $71.91 | $68.12 | 1,706,977 |
2018-12-21 | $75.54 | $76.36 | $73.48 | $73.67 | $69.79 | 2,949,667 |
2018-12-20 | $76.01 | $76.47 | $74.43 | $75.24 | $71.28 | 2,955,999 |
2018-12-19 | $77.98 | $78.59 | $75.83 | $76.37 | $72.35 | 3,323,759 |
2018-12-18 | $78.26 | $78.53 | $77.20 | $77.67 | $73.58 | 1,583,135 |
2018-12-17 | $78.93 | $79.24 | $77.09 | $77.56 | $73.47 | 2,653,633 |
2018-12-14 | $80.64 | $81.00 | $79.52 | $79.70 | $75.10 | 802,997 |
2018-12-13 | $81.88 | $81.99 | $81.03 | $81.51 | $76.81 | 2,250,787 |
2018-12-12 | $82.10 | $82.45 | $81.41 | $81.46 | $76.76 | 3,225,119 |
2018-12-11 | $82.06 | $82.10 | $80.55 | $81.04 | $76.36 | 1,017,431 |
2018-12-10 | $80.58 | $81.30 | $79.35 | $80.99 | $76.32 | 1,435,429 |
2018-12-07 | $82.60 | $83.04 | $80.42 | $80.74 | $76.08 | 1,073,079 |
2018-12-06 | $81.50 | $82.64 | $80.38 | $82.64 | $77.87 | 1,646,666 |
2018-12-04 | $85.13 | $85.24 | $82.52 | $82.66 | $77.89 | 1,273,146 |
2018-12-03 | $85.96 | $85.96 | $84.80 | $85.27 | $80.35 | 1,004,635 |
2018-11-30 | $83.54 | $84.45 | $83.39 | $84.30 | $79.44 | 976,354 |
2018-11-29 | $83.78 | $83.95 | $83.13 | $83.49 | $78.67 | 724,380 |
2018-11-28 | $82.46 | $83.88 | $82.03 | $83.88 | $79.04 | 750,735 |
2018-11-27 | $81.46 | $81.92 | $81.22 | $81.92 | $77.19 | 621,618 |
2018-11-26 | $81.48 | $81.79 | $81.14 | $81.75 | $77.03 | 620,533 |
2018-11-23 | $80.81 | $81.14 | $80.58 | $80.71 | $76.05 | 350,543 |
2018-11-21 | $81.97 | $81.98 | $81.29 | $81.29 | $76.60 | 1,064,468 |
2018-11-20 | $81.50 | $82.18 | $81.04 | $81.32 | $76.63 | 1,594,120 |
2018-11-19 | $84.09 | $84.10 | $82.46 | $82.73 | $77.96 | 1,083,672 |
2018-11-16 | $83.83 | $84.47 | $83.41 | $84.19 | $79.33 | 677,267 |
2018-11-15 | $83.04 | $84.35 | $82.46 | $84.29 | $79.43 | 1,420,726 |
2018-11-14 | $84.58 | $84.95 | $82.92 | $83.39 | $78.58 | 1,461,712 |
2018-11-13 | $84.53 | $85.05 | $83.82 | $84.05 | $79.20 | 965,944 |
2018-11-12 | $85.82 | $85.82 | $84.14 | $84.26 | $79.40 | 1,671,847 |
2018-11-09 | $86.30 | $86.51 | $85.42 | $85.85 | $80.90 | 374,293 |
2018-11-08 | $86.55 | $86.88 | $86.31 | $86.64 | $81.64 | 946,070 |
2018-11-07 | $85.83 | $86.79 | $85.49 | $86.74 | $81.74 | 938,077 |
2018-11-06 | $84.57 | $85.06 | $84.50 | $85.00 | $80.10 | 385,046 |
2018-11-05 | $84.16 | $84.65 | $83.76 | $84.45 | $79.58 | 1,054,550 |
2018-11-02 | $84.82 | $85.09 | $83.29 | $83.95 | $79.11 | 1,045,528 |
2018-11-01 | $83.73 | $84.55 | $83.39 | $84.49 | $79.62 | 3,218,761 |
2018-10-31 | $83.70 | $84.34 | $83.35 | $83.53 | $78.71 | 952,216 |
2018-10-30 | $81.48 | $82.84 | $81.48 | $82.78 | $78.00 | 705,387 |
2018-10-29 | $82.70 | $83.24 | $80.33 | $81.47 | $76.77 | 520,281 |
2018-10-26 | $81.66 | $82.55 | $80.73 | $81.63 | $76.92 | 1,171,289 |
2018-10-25 | $82.00 | $83.25 | $81.43 | $82.76 | $77.99 | 1,281,077 |
2018-10-24 | $83.95 | $84.19 | $81.44 | $81.53 | $76.83 | 513,852 |
2018-10-23 | $83.44 | $84.54 | $82.56 | $84.13 | $79.28 | 636,446 |
2018-10-22 | $84.90 | $85.16 | $84.41 | $84.68 | $79.79 | 326,340 |
2018-10-19 | $85.71 | $85.76 | $84.64 | $84.83 | $79.94 | 754,625 |
2018-10-18 | $86.05 | $86.35 | $84.75 | $85.23 | $80.31 | 640,019 |
2018-10-17 | $86.15 | $86.60 | $85.53 | $86.35 | $81.37 | 1,921,524 |
2018-10-16 | $85.28 | $86.54 | $85.14 | $86.40 | $81.42 | 2,862,585 |
2018-10-15 | $85.15 | $85.57 | $84.82 | $84.83 | $79.94 | 456,753 |
2018-10-12 | $85.63 | $85.63 | $84.18 | $85.27 | $80.35 | 850,801 |
2018-10-11 | $85.51 | $86.24 | $83.63 | $84.05 | $79.20 | 2,571,489 |
2018-10-10 | $88.94 | $89.14 | $85.92 | $86.05 | $81.09 | 2,979,317 |
2018-10-09 | $89.08 | $89.57 | $88.99 | $89.10 | $83.96 | 291,879 |
2018-10-08 | $89.19 | $89.41 | $88.59 | $89.27 | $84.12 | 246,476 |
2018-10-05 | $90.21 | $90.21 | $88.84 | $89.29 | $84.14 | 552,618 |
2018-10-04 | $90.50 | $90.62 | $89.44 | $89.93 | $84.74 | 441,096 |
2018-10-03 | $91.24 | $91.25 | $90.59 | $90.74 | $85.50 | 574,679 |
2018-10-02 | $90.68 | $90.98 | $90.55 | $90.78 | $85.54 | 2,124,377 |
2018-10-01 | $90.71 | $91.02 | $90.51 | $90.71 | $85.48 | 430,569 |
2018-09-28 | $90.19 | $90.52 | $90.10 | $90.37 | $85.16 | 695,553 |
2018-09-27 | $90.21 | $90.62 | $90.18 | $90.24 | $85.03 | 399,572 |
2018-09-26 | $90.42 | $90.78 | $89.98 | $90.08 | $84.88 | 327,390 |
2018-09-25 | $91.17 | $91.17 | $90.56 | $90.61 | $85.03 | 245,358 |
2018-09-24 | $91.20 | $91.23 | $90.72 | $90.84 | $85.25 | 210,054 |
2018-09-21 | $91.24 | $91.47 | $91.20 | $91.26 | $85.64 | 1,055,859 |
2018-09-20 | $90.84 | $91.14 | $90.42 | $91.06 | $85.46 | 319,995 |
2018-09-19 | $90.46 | $90.62 | $90.29 | $90.37 | $84.81 | 374,547 |
2018-09-18 | $90.20 | $90.58 | $89.98 | $90.38 | $84.82 | 322,556 |
2018-09-17 | $90.47 | $90.47 | $89.88 | $89.96 | $84.42 | 200,363 |
2018-09-14 | $90.37 | $90.46 | $90.12 | $90.39 | $84.83 | 827,468 |
2018-09-13 | $90.13 | $90.29 | $89.99 | $90.25 | $84.70 | 796,566 |
2018-09-12 | $89.78 | $89.93 | $89.51 | $89.73 | $84.21 | 486,266 |
2018-09-11 | $89.37 | $89.84 | $89.21 | $89.69 | $84.17 | 239,616 |
2018-09-10 | $89.65 | $89.81 | $89.44 | $89.48 | $83.97 | 177,904 |
2018-09-07 | $89.28 | $89.65 | $89.08 | $89.26 | $83.77 | 165,349 |
2018-09-06 | $89.72 | $89.83 | $89.15 | $89.57 | $84.06 | 172,213 |
2018-09-05 | $89.48 | $89.75 | $89.20 | $89.68 | $84.16 | 605,425 |
2018-09-04 | $89.49 | $89.79 | $89.30 | $89.68 | $84.16 | 648,284 |
2018-08-31 | $89.31 | $89.79 | $89.31 | $89.78 | $84.26 | 176,996 |
2018-08-30 | $89.75 | $89.83 | $89.27 | $89.45 | $83.95 | 399,423 |
2018-08-29 | $89.36 | $89.93 | $89.34 | $89.86 | $84.33 | 425,687 |
2018-08-28 | $89.51 | $89.66 | $89.18 | $89.34 | $83.84 | 868,804 |
2018-08-27 | $89.14 | $89.45 | $89.12 | $89.36 | $83.86 | 1,721,381 |
2018-08-24 | $88.32 | $88.82 | $88.32 | $88.78 | $83.32 | 325,032 |
2018-08-23 | $88.26 | $88.58 | $88.13 | $88.30 | $82.87 | 254,641 |
2018-08-22 | $88.20 | $88.49 | $88.10 | $88.27 | $82.84 | 162,149 |
2018-08-21 | $88.23 | $88.51 | $88.20 | $88.27 | $82.84 | 187,895 |
2018-08-20 | $87.83 | $88.18 | $87.83 | $88.11 | $82.69 | 223,857 |
2018-08-17 | $87.27 | $87.86 | $87.03 | $87.73 | $82.33 | 145,209 |
2018-08-16 | $87.10 | $87.61 | $86.86 | $87.35 | $81.98 | 161,994 |
2018-08-15 | $86.70 | $86.94 | $86.12 | $86.66 | $81.33 | 230,043 |
2018-08-14 | $86.83 | $87.12 | $86.61 | $87.05 | $81.69 | 162,812 |
2018-08-13 | $86.98 | $87.09 | $86.39 | $86.46 | $81.14 | 561,199 |
2018-08-10 | $86.97 | $87.08 | $86.61 | $86.79 | $81.45 | 390,974 |
2018-08-09 | $87.52 | $87.59 | $87.31 | $87.35 | $81.98 | 141,877 |
2018-08-08 | $87.62 | $87.80 | $87.36 | $87.55 | $82.16 | 109,554 |
2018-08-07 | $87.48 | $87.75 | $87.39 | $87.66 | $82.27 | 163,768 |
2018-08-06 | $86.91 | $87.35 | $86.84 | $87.29 | $81.92 | 256,990 |
2018-08-03 | $86.78 | $87.06 | $86.64 | $87.02 | $81.67 | 208,275 |
2018-08-02 | $85.97 | $86.70 | $85.78 | $86.62 | $81.29 | 250,535 |
2018-08-01 | $86.77 | $86.77 | $86.07 | $86.32 | $81.01 | 655,654 |
2018-07-31 | $86.31 | $86.74 | $86.30 | $86.55 | $81.22 | 261,423 |
2018-07-30 | $86.53 | $86.63 | $85.89 | $85.97 | $80.68 | 321,400 |
2018-07-27 | $87.25 | $87.25 | $86.27 | $86.55 | $81.22 | 292,705 |
2018-07-26 | $86.91 | $87.32 | $86.90 | $87.09 | $81.73 | 299,544 |
2018-07-25 | $86.31 | $87.18 | $86.06 | $87.16 | $81.80 | 402,277 |
2018-07-24 | $86.19 | $86.54 | $86.00 | $86.29 | $80.98 | 363,282 |
2018-07-23 | $85.89 | $85.94 | $85.62 | $85.92 | $80.63 | 190,122 |
2018-07-20 | $86.04 | $86.17 | $85.90 | $85.93 | $80.64 | 260,485 |
2018-07-19 | $86.10 | $86.26 | $85.86 | $86.10 | $80.80 | 260,437 |
2018-07-18 | $86.05 | $86.28 | $85.87 | $86.26 | $80.95 | 172,756 |
2018-07-17 | $85.42 | $86.18 | $85.42 | $86.08 | $80.78 | 124,237 |
2018-07-16 | $85.78 | $85.86 | $85.39 | $85.52 | $80.26 | 156,284 |
2018-07-13 | $85.79 | $85.98 | $85.77 | $85.91 | $80.62 | 230,499 |
2018-07-12 | $85.60 | $85.84 | $85.37 | $85.81 | $80.53 | 1,247,517 |
2018-07-11 | $85.25 | $85.46 | $84.98 | $85.12 | $79.88 | 248,458 |
2018-07-10 | $85.50 | $85.78 | $85.50 | $85.74 | $80.46 | 138,352 |
2018-07-09 | $85.15 | $85.42 | $84.94 | $85.42 | $80.16 | 335,407 |
2018-07-06 | $84.16 | $84.86 | $83.92 | $84.74 | $79.53 | 284,431 |
2018-07-05 | $83.91 | $84.03 | $83.39 | $84.02 | $78.85 | 240,813 |
2018-07-03 | $83.82 | $83.94 | $83.23 | $83.34 | $78.21 | 108,991 |
2018-07-02 | $82.99 | $83.52 | $82.73 | $83.47 | $78.33 | 419,054 |
2018-06-29 | $83.85 | $84.14 | $83.45 | $83.45 | $78.32 | 255,022 |
2018-06-28 | $82.64 | $83.46 | $82.56 | $83.25 | $78.13 | 1,297,119 |
2018-06-27 | $83.63 | $83.99 | $82.64 | $82.66 | $77.57 | 349,865 |
2018-06-26 | $83.66 | $83.80 | $83.37 | $83.47 | $78.33 | 373,243 |
2018-06-25 | $84.46 | $84.46 | $83.24 | $83.75 | $78.24 | 673,306 |
2018-06-22 | $85.25 | $85.25 | $84.83 | $84.83 | $79.25 | 457,840 |
2018-06-21 | $85.38 | $85.38 | $84.62 | $84.77 | $79.20 | 535,051 |
2018-06-20 | $85.79 | $85.79 | $85.33 | $85.42 | $79.80 | 621,707 |
2018-06-19 | $85.04 | $85.57 | $84.96 | $85.51 | $79.89 | 1,095,857 |
2018-06-18 | $85.66 | $85.87 | $85.33 | $85.84 | $80.20 | 164,774 |
2018-06-15 | $85.67 | $86.10 | $85.41 | $86.10 | $80.44 | 217,742 |
2018-06-14 | $86.18 | $86.21 | $85.84 | $85.95 | $80.30 | 247,959 |
2018-06-13 | $86.39 | $86.49 | $85.83 | $85.84 | $80.20 | 172,859 |
2018-06-12 | $86.36 | $86.52 | $86.07 | $86.33 | $80.65 | 844,253 |
2018-06-11 | $86.26 | $86.61 | $86.18 | $86.20 | $80.53 | 143,231 |
2018-06-08 | $85.85 | $86.33 | $85.76 | $86.32 | $80.64 | 240,617 |
2018-06-07 | $86.28 | $86.49 | $85.77 | $86.06 | $80.40 | 418,432 |
2018-06-06 | $85.42 | $86.15 | $85.41 | $86.15 | $80.49 | 196,473 |
2018-06-05 | $85.35 | $85.43 | $85.00 | $85.39 | $79.78 | 238,767 |
2018-06-04 | $84.94 | $85.35 | $84.94 | $85.26 | $79.65 | 195,409 |
2018-06-01 | $84.37 | $84.84 | $84.28 | $84.75 | $79.18 | 292,218 |
2018-05-31 | $84.49 | $84.57 | $83.75 | $83.83 | $78.32 | 186,991 |
2018-05-30 | $83.70 | $84.63 | $83.70 | $84.51 | $78.95 | 183,999 |
2018-05-29 | $83.74 | $83.94 | $82.99 | $83.42 | $77.93 | 207,191 |
2018-05-25 | $84.37 | $84.48 | $84.06 | $84.25 | $78.71 | 252,580 |
2018-05-24 | $84.57 | $84.57 | $83.88 | $84.51 | $78.95 | 294,950 |
2018-05-23 | $83.90 | $84.56 | $83.90 | $84.54 | $78.98 | 208,071 |
2018-05-22 | $84.88 | $84.88 | $84.10 | $84.19 | $78.65 | 200,581 |
2018-05-21 | $84.64 | $84.71 | $84.32 | $84.47 | $78.92 | 341,422 |
2018-05-18 | $84.11 | $84.20 | $83.88 | $84.03 | $78.50 | 283,365 |
2018-05-17 | $84.09 | $84.49 | $83.97 | $84.19 | $78.65 | 189,088 |
2018-05-16 | $83.87 | $84.27 | $83.82 | $84.10 | $78.57 | 737,625 |
2018-05-15 | $83.93 | $83.93 | $83.35 | $83.66 | $78.16 | 1,999,182 |
2018-05-14 | $84.58 | $84.58 | $84.03 | $84.21 | $78.67 | 278,052 |
2018-05-11 | $84.15 | $84.53 | $84.04 | $84.30 | $78.76 | 645,892 |
2018-05-10 | $83.66 | $84.15 | $83.56 | $84.07 | $78.54 | 548,913 |
2018-05-09 | $83.05 | $83.54 | $82.72 | $83.40 | $77.92 | 240,146 |
2018-05-08 | $82.61 | $82.82 | $82.30 | $82.70 | $77.26 | 226,418 |
2018-05-07 | $82.80 | $82.97 | $82.42 | $82.61 | $77.18 | 210,252 |
2018-05-04 | $81.18 | $82.68 | $81.10 | $82.42 | $77.00 | 103,233 |
2018-05-03 | $81.02 | $81.60 | $80.30 | $81.42 | $76.07 | 401,928 |
2018-05-02 | $81.60 | $82.13 | $81.31 | $81.40 | $76.05 | 327,981 |
2018-05-01 | $81.48 | $81.74 | $80.87 | $81.67 | $76.30 | 531,579 |
2018-04-30 | $82.39 | $82.57 | $81.63 | $81.63 | $76.26 | 172,100 |
2018-04-27 | $81.71 | $82.24 | $81.71 | $82.14 | $76.74 | 292,487 |
2018-04-26 | $81.73 | $82.20 | $81.21 | $82.03 | $76.64 | 220,657 |
2018-04-25 | $81.19 | $81.35 | $80.43 | $81.19 | $75.85 | 261,845 |
2018-04-24 | $82.35 | $82.41 | $80.50 | $81.05 | $75.72 | 383,351 |
2018-04-23 | $82.38 | $82.44 | $81.70 | $82.01 | $76.62 | 162,029 |
2018-04-20 | $82.92 | $82.92 | $81.78 | $82.10 | $76.70 | 190,898 |
2018-04-19 | $83.68 | $83.68 | $82.49 | $82.82 | $77.37 | 339,476 |
2018-04-18 | $84.25 | $84.25 | $83.66 | $83.78 | $78.27 | 562,357 |
2018-04-17 | $83.98 | $84.28 | $83.58 | $84.08 | $78.55 | 2,021,668 |
2018-04-16 | $83.22 | $83.60 | $83.08 | $83.38 | $77.90 | 257,648 |
2018-04-13 | $83.50 | $83.54 | $82.40 | $82.73 | $77.29 | 223,622 |
2018-04-12 | $82.87 | $83.40 | $82.87 | $83.04 | $77.58 | 296,496 |
2018-04-11 | $82.49 | $83.05 | $82.38 | $82.48 | $77.06 | 928,946 |
2018-04-10 | $82.35 | $83.21 | $82.35 | $82.98 | $77.52 | 353,987 |
2018-04-09 | $82.04 | $82.78 | $81.51 | $81.59 | $76.23 | 276,693 |
2018-04-06 | $82.67 | $83.07 | $80.81 | $81.39 | $76.04 | 320,882 |
2018-04-05 | $83.40 | $83.53 | $82.88 | $83.27 | $77.79 | 265,048 |
2018-04-04 | $80.65 | $83.07 | $80.65 | $82.89 | $77.44 | 329,750 |
2018-04-03 | $81.33 | $82.01 | $80.86 | $81.87 | $76.49 | 225,744 |
2018-04-02 | $82.74 | $82.74 | $79.93 | $80.73 | $75.42 | 684,015 |
2018-03-29 | $82.10 | $83.23 | $81.61 | $82.71 | $77.27 | 217,108 |
2018-03-28 | $81.53 | $82.23 | $81.18 | $81.51 | $76.15 | 316,737 |
2018-03-27 | $83.04 | $83.40 | $81.15 | $81.65 | $76.28 | 484,957 |
2018-03-26 | $81.99 | $82.94 | $81.27 | $82.88 | $77.43 | 217,292 |
2018-03-23 | $82.54 | $82.55 | $80.57 | $80.60 | $75.30 | 852,704 |
2018-03-22 | $83.99 | $84.05 | $82.44 | $82.44 | $77.02 | 171,277 |
2018-03-21 | $85.22 | $85.78 | $84.95 | $85.01 | $79.06 | 133,080 |
2018-03-20 | $84.90 | $85.36 | $84.90 | $85.15 | $79.19 | 151,367 |
2018-03-19 | $85.55 | $85.94 | $84.23 | $84.80 | $78.86 | 222,801 |
2018-03-16 | $85.69 | $86.21 | $85.69 | $85.89 | $79.88 | 251,219 |
2018-03-15 | $85.72 | $86.15 | $85.53 | $85.68 | $79.68 | 170,812 |
2018-03-14 | $86.60 | $86.74 | $85.50 | $85.66 | $79.66 | 136,445 |
2018-03-13 | $87.12 | $87.37 | $86.09 | $86.25 | $80.21 | 229,025 |
2018-03-12 | $86.86 | $87.00 | $86.51 | $86.66 | $80.59 | 393,486 |
2018-03-09 | $85.72 | $86.68 | $85.62 | $86.67 | $80.60 | 154,956 |
2018-03-08 | $84.89 | $85.26 | $84.75 | $85.24 | $79.27 | 163,416 |
2018-03-07 | $83.99 | $84.89 | $83.97 | $84.71 | $78.78 | 143,782 |
2018-03-06 | $84.72 | $84.99 | $84.32 | $84.82 | $78.88 | 378,217 |
2018-03-05 | $83.20 | $84.61 | $83.19 | $84.42 | $78.51 | 163,039 |
2018-03-02 | $82.50 | $83.75 | $82.23 | $83.61 | $77.76 | 191,124 |
2018-03-01 | $84.28 | $84.70 | $82.55 | $83.10 | $77.28 | 1,494,809 |
2018-02-28 | $85.42 | $85.64 | $84.17 | $84.17 | $78.28 | 130,857 |
2018-02-27 | $86.05 | $86.35 | $84.93 | $84.93 | $78.98 | 237,125 |
2018-02-26 | $85.32 | $85.93 | $85.09 | $85.89 | $79.88 | 139,643 |
2018-02-23 | $83.90 | $84.93 | $83.87 | $84.93 | $78.98 | 149,754 |
2018-02-22 | $83.58 | $84.35 | $83.40 | $83.57 | $77.72 | 295,048 |
2018-02-21 | $84.25 | $84.98 | $83.52 | $83.54 | $77.69 | 144,790 |
2018-02-20 | $84.39 | $84.76 | $83.86 | $84.09 | $78.20 | 177,935 |
2018-02-16 | $84.50 | $85.25 | $84.38 | $84.56 | $78.64 | 188,070 |
2018-02-15 | $84.17 | $84.51 | $83.27 | $84.51 | $78.59 | 313,749 |
2018-02-14 | $81.71 | $83.60 | $81.71 | $83.48 | $77.64 | 530,408 |
2018-02-13 | $81.63 | $82.54 | $81.60 | $82.40 | $76.63 | 175,376 |
2018-02-12 | $81.93 | $82.67 | $81.19 | $82.10 | $76.35 | 794,601 |
2018-02-09 | $80.60 | $81.73 | $78.63 | $81.13 | $75.45 | 788,827 |
2018-02-08 | $82.93 | $82.93 | $79.80 | $79.82 | $74.23 | 425,971 |
2018-02-07 | $82.98 | $84.08 | $82.69 | $82.69 | $76.90 | 630,625 |
2018-02-06 | $80.11 | $83.18 | $79.72 | $82.99 | $77.18 | 2,287,488 |
2018-02-05 | $84.18 | $85.12 | $81.30 | $81.72 | $76.00 | 618,765 |
2018-02-02 | $86.44 | $86.45 | $84.92 | $84.97 | $79.02 | 558,403 |
2018-02-01 | $86.55 | $87.01 | $86.43 | $86.76 | $80.69 | 1,376,600 |
2018-01-31 | $87.07 | $87.15 | $86.36 | $86.69 | $80.62 | 442,783 |
2018-01-30 | $87.40 | $87.48 | $86.78 | $86.89 | $80.81 | 570,635 |
2018-01-29 | $88.49 | $88.49 | $87.82 | $87.83 | $81.68 | 228,780 |
2018-01-26 | $87.77 | $88.63 | $87.77 | $88.61 | $82.41 | 196,860 |
2018-01-25 | $88.03 | $88.06 | $87.48 | $87.70 | $81.56 | 216,123 |
2018-01-24 | $88.05 | $88.11 | $87.25 | $87.68 | $81.54 | 342,300 |
2018-01-23 | $88.05 | $88.06 | $87.60 | $87.91 | $81.76 | 115,039 |
2018-01-22 | $87.45 | $87.89 | $87.30 | $87.89 | $81.74 | 132,464 |
2018-01-19 | $87.05 | $87.45 | $86.80 | $87.43 | $81.31 | 154,017 |
2018-01-18 | $87.25 | $87.26 | $86.74 | $86.88 | $80.80 | 248,941 |
2018-01-17 | $86.43 | $87.25 | $86.13 | $87.13 | $81.03 | 146,314 |
2018-01-16 | $86.67 | $86.87 | $85.67 | $85.93 | $79.91 | 181,385 |
2018-01-12 | $85.88 | $86.28 | $85.76 | $86.23 | $80.19 | 238,167 |
2018-01-11 | $85.40 | $85.65 | $85.17 | $85.61 | $79.62 | 178,422 |
2018-01-10 | $85.12 | $85.22 | $84.73 | $85.16 | $79.20 | 300,883 |
2018-01-09 | $85.19 | $85.54 | $85.02 | $85.32 | $79.35 | 249,959 |
2018-01-08 | $84.83 | $85.14 | $84.83 | $85.06 | $79.11 | 375,244 |
2018-01-05 | $84.55 | $84.81 | $84.32 | $84.80 | $78.86 | 182,554 |
2018-01-04 | $84.21 | $84.36 | $83.88 | $84.25 | $78.35 | 194,206 |
2018-01-03 | $83.37 | $83.90 | $83.36 | $83.87 | $78.00 | 421,574 |
2018-01-02 | $83.32 | $83.32 | $83.04 | $83.28 | $77.45 | 472,137 |
2017-12-29 | $83.46 | $83.53 | $82.90 | $82.90 | $77.10 | 236,760 |
2017-12-28 | $83.40 | $83.40 | $83.18 | $83.32 | $77.49 | 222,551 |
2017-12-27 | $83.39 | $83.39 | $83.14 | $83.22 | $77.39 | 141,195 |
2017-12-26 | $83.03 | $83.14 | $82.97 | $83.13 | $77.31 | 147,721 |
2017-12-22 | $83.00 | $83.15 | $82.98 | $83.11 | $77.29 | 118,350 |
2017-12-21 | $83.61 | $83.61 | $83.11 | $83.17 | $77.35 | 106,086 |
2017-12-20 | $84.12 | $84.12 | $83.48 | $83.60 | $77.40 | 322,290 |
2017-12-19 | $83.85 | $84.15 | $83.61 | $83.63 | $77.42 | 132,962 |
2017-12-18 | $83.78 | $84.01 | $83.63 | $83.79 | $77.57 | 183,444 |
2017-12-15 | $83.02 | $83.49 | $82.93 | $83.29 | $77.11 | 749,016 |
2017-12-14 | $83.01 | $83.22 | $82.66 | $82.67 | $76.54 | 227,561 |
2017-12-13 | $83.01 | $83.29 | $82.88 | $83.01 | $76.85 | 149,892 |
2017-12-12 | $83.17 | $83.18 | $82.86 | $82.97 | $76.81 | 1,909,956 |
2017-12-11 | $82.86 | $82.95 | $82.72 | $82.93 | $76.78 | 146,241 |
2017-12-08 | $82.73 | $82.78 | $82.44 | $82.78 | $76.64 | 86,723 |
2017-12-07 | $81.92 | $82.47 | $81.92 | $82.40 | $76.29 | 98,880 |
2017-12-06 | $82.22 | $82.27 | $81.85 | $82.08 | $75.99 | 66,302 |
2017-12-05 | $82.51 | $82.64 | $82.10 | $82.13 | $76.04 | 368,431 |
2017-12-04 | $82.84 | $82.90 | $82.34 | $82.34 | $76.23 | 182,888 |
2017-12-01 | $82.53 | $82.53 | $81.03 | $82.28 | $76.17 | 333,524 |
2017-11-30 | $82.03 | $82.57 | $81.64 | $82.25 | $76.15 | 125,638 |
2017-11-29 | $81.69 | $81.83 | $81.31 | $81.64 | $75.58 | 141,271 |
2017-11-28 | $80.76 | $81.53 | $80.73 | $81.49 | $75.44 | 210,235 |
2017-11-27 | $80.67 | $80.79 | $80.59 | $80.62 | $74.64 | 94,215 |
2017-11-24 | $80.66 | $80.71 | $80.50 | $80.64 | $74.66 | 29,884 |
2017-11-22 | $80.72 | $80.72 | $80.44 | $80.50 | $74.53 | 191,151 |
2017-11-21 | $80.41 | $80.70 | $80.40 | $80.67 | $74.68 | 104,278 |
2017-11-20 | $80.07 | $80.30 | $80.02 | $80.17 | $74.22 | 185,511 |
2017-11-17 | $80.07 | $80.10 | $79.95 | $80.02 | $74.08 | 111,474 |
2017-11-16 | $79.58 | $80.13 | $79.58 | $80.01 | $74.07 | 151,964 |
2017-11-15 | $79.42 | $79.75 | $79.32 | $79.41 | $73.52 | 145,896 |
2017-11-14 | $79.77 | $79.88 | $79.46 | $79.88 | $73.95 | 80,569 |
2017-11-13 | $79.68 | $79.94 | $79.53 | $79.85 | $73.92 | 1,091,734 |
2017-11-10 | $79.64 | $79.81 | $79.40 | $79.78 | $73.86 | 222,800 |
2017-11-09 | $79.65 | $79.74 | $79.15 | $79.68 | $73.77 | 90,657 |
2017-11-08 | $79.62 | $79.99 | $79.60 | $79.98 | $74.04 | 69,036 |
2017-11-07 | $79.78 | $79.99 | $79.50 | $79.70 | $73.79 | 699,265 |
2017-11-06 | $79.81 | $79.90 | $79.36 | $79.82 | $73.90 | 1,006,491 |
2017-11-03 | $79.75 | $79.80 | $79.51 | $79.72 | $73.80 | 64,329 |
2017-11-02 | $79.52 | $79.60 | $79.21 | $79.58 | $73.67 | 103,869 |
2017-11-01 | $79.75 | $79.87 | $79.38 | $79.43 | $73.54 | 158,791 |
2017-10-31 | $79.51 | $79.54 | $79.21 | $79.39 | $73.50 | 219,463 |
2017-10-30 | $79.65 | $79.75 | $79.18 | $79.32 | $73.43 | 113,381 |
2017-10-27 | $79.65 | $79.65 | $79.19 | $79.58 | $73.67 | 260,306 |
2017-10-26 | $79.31 | $79.69 | $79.31 | $79.39 | $73.50 | 204,955 |
2017-10-25 | $79.30 | $79.52 | $78.75 | $79.26 | $73.38 | 95,843 |
2017-10-24 | $79.54 | $79.81 | $79.35 | $79.48 | $73.58 | 467,354 |
2017-10-23 | $79.69 | $79.73 | $79.42 | $79.45 | $73.55 | 102,678 |
2017-10-20 | $79.65 | $79.77 | $79.38 | $79.58 | $73.67 | 116,932 |
2017-10-19 | $78.81 | $79.22 | $78.61 | $79.22 | $73.34 | 60,473 |
2017-10-18 | $79.04 | $79.22 | $79.04 | $79.09 | $73.22 | 116,480 |
2017-10-17 | $79.02 | $79.05 | $78.86 | $78.99 | $73.13 | 103,914 |
2017-10-16 | $78.87 | $79.20 | $78.73 | $78.89 | $73.04 | 53,399 |
2017-10-13 | $78.85 | $79.13 | $78.85 | $78.91 | $73.05 | 56,101 |
2017-10-12 | $78.75 | $78.95 | $78.70 | $78.86 | $73.01 | 163,610 |
2017-10-11 | $78.68 | $78.89 | $78.62 | $78.85 | $73.00 | 519,967 |
2017-10-10 | $78.48 | $78.76 | $78.47 | $78.66 | $72.82 | 1,568,743 |
2017-10-09 | $78.37 | $78.48 | $78.27 | $78.33 | $72.52 | 269,910 |
2017-10-06 | $78.34 | $78.35 | $78.07 | $78.25 | $72.44 | 164,727 |
2017-10-05 | $78.03 | $78.41 | $78.01 | $78.40 | $72.58 | 59,525 |
2017-10-04 | $77.68 | $77.98 | $77.62 | $77.91 | $72.13 | 160,965 |
2017-10-03 | $77.81 | $77.82 | $77.35 | $77.77 | $72.00 | 84,381 |
2017-10-02 | $77.29 | $77.58 | $77.22 | $77.58 | $71.82 | 348,522 |
2017-09-29 | $77.11 | $77.16 | $76.98 | $77.14 | $71.42 | 219,805 |
2017-09-28 | $76.94 | $77.10 | $76.91 | $77.07 | $71.35 | 183,855 |
2017-09-27 | $76.92 | $77.26 | $76.76 | $77.15 | $71.42 | 1,134,410 |
2017-09-26 | $77.12 | $77.12 | $76.85 | $76.89 | $71.18 | 644,469 |
2017-09-25 | $77.03 | $77.21 | $76.82 | $77.14 | $71.10 | 97,306 |
2017-09-22 | $76.72 | $77.12 | $76.69 | $77.06 | $71.03 | 228,622 |
2017-09-21 | $76.85 | $77.18 | $76.77 | $76.81 | $70.80 | 70,999 |
2017-09-20 | $77.21 | $77.21 | $76.67 | $77.03 | $71.00 | 61,620 |
2017-09-19 | $77.01 | $77.20 | $77.01 | $77.17 | $71.13 | 87,143 |
2017-09-18 | $76.98 | $77.09 | $76.60 | $77.05 | $71.02 | 1,651,579 |
2017-09-15 | $76.49 | $76.82 | $76.20 | $76.81 | $70.80 | 431,782 |
2017-09-14 | $76.36 | $76.55 | $76.23 | $76.50 | $70.51 | 1,189,647 |
2017-09-13 | $76.49 | $76.68 | $76.32 | $76.44 | $70.46 | 104,357 |
2017-09-12 | $76.55 | $76.58 | $76.40 | $76.55 | $70.56 | 80,735 |
2017-09-11 | $75.84 | $76.34 | $75.84 | $76.31 | $70.34 | 102,830 |
2017-09-08 | $75.29 | $75.68 | $75.29 | $75.58 | $69.66 | 215,125 |
2017-09-07 | $75.47 | $75.71 | $75.17 | $75.50 | $69.59 | 71,063 |
2017-09-06 | $75.12 | $75.43 | $75.12 | $75.27 | $69.38 | 97,364 |
2017-09-05 | $75.38 | $75.48 | $74.74 | $75.10 | $69.22 | 203,808 |
2017-09-01 | $75.59 | $75.83 | $75.53 | $75.62 | $69.70 | 66,523 |
2017-08-31 | $75.18 | $75.58 | $75.18 | $75.48 | $69.57 | 72,235 |
2017-08-30 | $74.52 | $75.11 | $74.52 | $75.04 | $69.17 | 97,009 |
2017-08-29 | $74.38 | $74.70 | $74.22 | $74.58 | $68.74 | 66,508 |
2017-08-28 | $74.78 | $74.79 | $74.51 | $74.60 | $68.76 | 100,204 |
2017-08-25 | $74.48 | $74.85 | $74.48 | $74.54 | $68.70 | 83,867 |
2017-08-24 | $74.45 | $74.74 | $74.29 | $74.38 | $68.56 | 85,547 |
2017-08-23 | $74.31 | $74.52 | $74.31 | $74.43 | $68.60 | 105,531 |
2017-08-22 | $74.01 | $74.72 | $74.01 | $74.64 | $68.80 | 59,251 |
2017-08-21 | $73.71 | $74.03 | $73.62 | $73.96 | $68.17 | 128,710 |
2017-08-18 | $73.92 | $74.21 | $73.69 | $73.79 | $68.01 | 110,581 |
2017-08-17 | $75.00 | $75.09 | $73.97 | $73.98 | $68.19 | 73,488 |
2017-08-16 | $75.01 | $75.33 | $75.01 | $75.15 | $69.27 | 104,724 |
2017-08-15 | $75.21 | $75.23 | $74.92 | $75.00 | $69.13 | 81,056 |
2017-08-14 | $74.53 | $75.09 | $74.53 | $75.00 | $69.13 | 110,313 |
2017-08-11 | $74.23 | $74.54 | $74.23 | $74.29 | $68.47 | 64,905 |
2017-08-10 | $75.15 | $75.25 | $74.27 | $74.31 | $68.49 | 175,616 |
2017-08-09 | $75.22 | $75.33 | $75.04 | $75.33 | $69.43 | 300,554 |
2017-08-08 | $75.57 | $75.75 | $75.25 | $75.39 | $69.49 | 144,983 |
2017-08-07 | $75.64 | $75.64 | $75.40 | $75.56 | $69.64 | 94,194 |
2017-08-04 | $75.48 | $75.51 | $75.31 | $75.34 | $69.44 | 54,769 |
2017-08-03 | $75.61 | $75.61 | $75.21 | $75.25 | $69.36 | 218,765 |
2017-08-02 | $75.65 | $75.65 | $75.09 | $75.38 | $69.48 | 331,065 |
2017-08-01 | $75.39 | $75.39 | $75.16 | $75.39 | $69.49 | 92,417 |
2017-07-31 | $75.17 | $75.24 | $75.00 | $75.13 | $69.25 | 79,130 |
2017-07-28 | $75.46 | $75.57 | $74.57 | $75.13 | $69.25 | 444,877 |
2017-07-27 | $75.73 | $75.73 | $75.28 | $75.68 | $69.76 | 137,536 |
2017-07-26 | $75.91 | $75.91 | $75.70 | $75.78 | $69.85 | 85,575 |
2017-07-25 | $75.89 | $76.00 | $75.68 | $75.79 | $69.86 | 45,378 |
2017-07-24 | $75.81 | $75.87 | $75.53 | $75.69 | $69.76 | 153,237 |
2017-07-21 | $75.73 | $75.88 | $75.70 | $75.88 | $69.94 | 94,709 |
2017-07-20 | $75.86 | $75.99 | $75.77 | $75.90 | $69.96 | 47,571 |
2017-07-19 | $75.52 | $75.74 | $75.48 | $75.70 | $69.77 | 321,003 |
2017-07-18 | $75.19 | $75.49 | $75.10 | $75.47 | $69.56 | 62,170 |
2017-07-17 | $75.34 | $75.46 | $75.29 | $75.36 | $69.46 | 77,393 |
2017-07-14 | $75.10 | $75.57 | $75.07 | $75.44 | $69.53 | 2,505,653 |
2017-07-13 | $74.87 | $75.05 | $74.82 | $74.98 | $69.11 | 899,194 |
2017-07-12 | $74.69 | $74.98 | $74.69 | $74.92 | $69.05 | 60,134 |
2017-07-11 | $74.46 | $74.51 | $73.96 | $74.32 | $68.50 | 78,523 |
2017-07-10 | $74.50 | $74.65 | $74.39 | $74.54 | $68.70 | 166,517 |
2017-07-07 | $74.14 | $74.58 | $74.14 | $74.49 | $68.66 | 219,421 |
2017-07-06 | $74.37 | $74.49 | $73.95 | $74.00 | $68.21 | 132,801 |
2017-07-05 | $74.71 | $74.71 | $74.40 | $74.61 | $68.77 | 121,337 |
2017-07-03 | $74.72 | $74.89 | $74.64 | $74.64 | $68.80 | 115,465 |
2017-06-30 | $74.49 | $74.68 | $74.30 | $74.37 | $68.55 | 103,422 |
2017-06-29 | $74.94 | $74.94 | $73.79 | $74.12 | $68.32 | 91,740 |
2017-06-28 | $74.69 | $75.06 | $74.62 | $74.99 | $69.12 | 117,809 |
2017-06-27 | $74.95 | $74.99 | $74.42 | $74.42 | $68.59 | 270,414 |
2017-06-26 | $75.50 | $75.64 | $75.35 | $75.35 | $69.09 | 132,206 |
2017-06-23 | $75.13 | $75.42 | $75.02 | $75.32 | $69.06 | 73,067 |
2017-06-22 | $75.26 | $75.38 | $75.05 | $75.19 | $68.94 | 58,325 |
2017-06-21 | $75.43 | $75.48 | $75.15 | $75.26 | $69.00 | 63,565 |
2017-06-20 | $75.78 | $75.78 | $75.32 | $75.33 | $69.07 | 441,853 |
2017-06-19 | $75.53 | $75.86 | $75.49 | $75.84 | $69.54 | 1,075,699 |
2017-06-16 | $75.21 | $75.29 | $74.89 | $75.29 | $69.03 | 334,429 |
2017-06-15 | $74.83 | $75.23 | $74.75 | $75.23 | $68.98 | 867,686 |
2017-06-14 | $75.37 | $75.44 | $74.99 | $75.27 | $69.01 | 363,135 |
2017-06-13 | $75.08 | $75.32 | $75.00 | $75.29 | $69.03 | 85,809 |
2017-06-12 | $74.76 | $74.93 | $74.66 | $74.90 | $68.67 | 382,182 |
2017-06-09 | $74.98 | $75.24 | $74.49 | $74.94 | $68.71 | 223,485 |
2017-06-08 | $74.84 | $75.00 | $74.68 | $74.88 | $68.66 | 67,915 |
2017-06-07 | $74.85 | $74.96 | $74.64 | $74.80 | $68.58 | 1,181,810 |
2017-06-06 | $74.85 | $74.94 | $74.70 | $74.74 | $68.53 | 253,043 |
2017-06-05 | $75.05 | $75.13 | $74.98 | $75.01 | $68.77 | 193,961 |
2017-06-02 | $74.86 | $75.16 | $74.78 | $75.06 | $68.82 | 125,729 |
2017-06-01 | $74.49 | $74.85 | $74.36 | $74.85 | $68.63 | 553,580 |
2017-05-31 | $74.28 | $74.39 | $74.15 | $74.34 | $68.16 | 208,774 |
2017-05-30 | $74.09 | $74.23 | $74.03 | $74.18 | $68.01 | 65,346 |
2017-05-26 | $74.13 | $74.28 | $74.13 | $74.22 | $68.05 | 48,296 |
2017-05-25 | $73.97 | $74.31 | $73.95 | $74.24 | $68.07 | 58,665 |
2017-05-24 | $73.69 | $73.87 | $73.64 | $73.81 | $67.67 | 157,843 |
2017-05-23 | $73.73 | $73.93 | $73.60 | $73.60 | $67.48 | 116,597 |
2017-05-22 | $73.33 | $73.66 | $73.25 | $73.63 | $67.51 | 191,553 |
2017-05-19 | $72.88 | $73.34 | $72.83 | $73.16 | $67.08 | 98,357 |
2017-05-18 | $72.53 | $72.99 | $72.48 | $72.78 | $66.73 | 211,901 |
2017-05-17 | $73.04 | $73.23 | $72.59 | $72.63 | $66.59 | 128,633 |
2017-05-16 | $73.67 | $73.70 | $73.46 | $73.57 | $67.45 | 401,656 |
2017-05-15 | $73.35 | $73.66 | $73.35 | $73.63 | $67.51 | 135,390 |
2017-05-12 | $73.26 | $73.30 | $73.15 | $73.21 | $67.12 | 172,813 |
2017-05-11 | $73.32 | $73.46 | $72.97 | $73.31 | $67.22 | 80,008 |
2017-05-10 | $73.43 | $73.53 | $73.36 | $73.48 | $67.37 | 68,133 |
2017-05-09 | $73.54 | $73.62 | $73.38 | $73.49 | $67.38 | 157,614 |
2017-05-08 | $73.55 | $73.57 | $73.35 | $73.50 | $67.39 | 70,240 |
2017-05-05 | $73.32 | $73.54 | $73.29 | $73.53 | $67.42 | 154,906 |
2017-05-04 | $73.25 | $73.38 | $72.96 | $73.28 | $67.19 | 66,559 |
2017-05-03 | $73.16 | $73.28 | $72.96 | $73.20 | $67.12 | 150,951 |
2017-05-02 | $73.27 | $73.36 | $73.19 | $73.30 | $67.21 | 96,076 |
2017-05-01 | $73.31 | $73.37 | $73.13 | $73.17 | $67.09 | 82,910 |
2017-04-28 | $73.53 | $73.53 | $73.17 | $73.25 | $67.16 | 280,614 |
2017-04-27 | $73.45 | $73.52 | $73.25 | $73.44 | $67.34 | 62,203 |
2017-04-26 | $73.49 | $73.63 | $73.33 | $73.38 | $67.28 | 117,072 |
2017-04-25 | $73.29 | $73.58 | $73.29 | $73.51 | $67.40 | 280,074 |
2017-04-24 | $72.96 | $73.14 | $72.82 | $73.02 | $66.95 | 84,419 |
2017-04-21 | $72.50 | $72.60 | $72.29 | $72.41 | $66.39 | 76,652 |
2017-04-20 | $72.20 | $72.71 | $72.17 | $72.54 | $66.51 | 56,551 |
2017-04-19 | $72.34 | $72.43 | $71.96 | $72.02 | $66.03 | 88,121 |
2017-04-18 | $72.26 | $72.39 | $72.08 | $72.27 | $66.26 | 281,559 |
2017-04-17 | $72.08 | $72.51 | $72.08 | $72.50 | $66.47 | 78,434 |
2017-04-13 | $72.24 | $72.44 | $71.96 | $71.96 | $65.98 | 81,282 |
2017-04-12 | $72.46 | $72.52 | $72.24 | $72.33 | $66.32 | 155,999 |
2017-04-11 | $72.49 | $72.59 | $72.10 | $72.56 | $66.53 | 150,471 |
2017-04-10 | $72.57 | $72.84 | $72.45 | $72.55 | $66.52 | 111,517 |
2017-04-07 | $72.53 | $72.73 | $72.37 | $72.55 | $66.52 | 82,205 |
2017-04-06 | $72.46 | $72.71 | $72.36 | $72.57 | $66.54 | 71,576 |
2017-04-05 | $72.78 | $73.13 | $72.39 | $72.40 | $66.38 | 101,335 |
2017-04-04 | $72.48 | $72.62 | $72.39 | $72.60 | $66.57 | 130,905 |
2017-04-03 | $72.85 | $72.86 | $72.24 | $72.62 | $66.58 | 152,603 |
2017-03-31 | $72.88 | $73.04 | $72.80 | $72.80 | $66.75 | 135,637 |
2017-03-30 | $72.83 | $73.01 | $72.73 | $72.95 | $66.89 | 129,108 |
2017-03-29 | $72.91 | $72.95 | $72.75 | $72.87 | $66.81 | 273,155 |
2017-03-28 | $72.51 | $73.09 | $72.38 | $72.94 | $66.88 | 188,550 |
2017-03-27 | $72.17 | $72.67 | $72.00 | $72.57 | $66.54 | 110,580 |
2017-03-24 | $72.93 | $73.04 | $72.50 | $72.70 | $66.66 | 170,670 |
2017-03-23 | $73.15 | $73.56 | $73.07 | $73.14 | $66.74 | 451,830 |
2017-03-22 | $73.06 | $73.30 | $72.90 | $73.23 | $66.82 | 80,987 |
2017-03-21 | $73.99 | $74.13 | $73.05 | $73.09 | $66.70 | 92,097 |
2017-03-20 | $73.95 | $73.95 | $73.65 | $73.82 | $67.36 | 120,931 |
2017-03-17 | $74.03 | $74.21 | $73.92 | $73.92 | $67.45 | 60,669 |
2017-03-16 | $74.13 | $74.22 | $73.79 | $73.93 | $67.46 | 175,393 |
2017-03-15 | $73.61 | $74.22 | $73.60 | $74.09 | $67.61 | 117,144 |
2017-03-14 | $73.52 | $73.59 | $73.33 | $73.41 | $66.99 | 164,222 |
2017-03-13 | $73.60 | $73.67 | $73.45 | $73.64 | $67.20 | 125,010 |
2017-03-10 | $73.65 | $73.73 | $73.31 | $73.63 | $67.19 | 197,221 |
2017-03-09 | $73.36 | $73.42 | $73.04 | $73.34 | $66.92 | 534,185 |
2017-03-08 | $73.45 | $73.61 | $73.32 | $73.34 | $66.92 | 128,926 |
2017-03-07 | $73.47 | $73.72 | $73.37 | $73.46 | $67.03 | 215,871 |
2017-03-06 | $73.57 | $73.76 | $73.48 | $73.65 | $67.21 | 134,396 |
2017-03-03 | $73.85 | $73.94 | $73.63 | $73.84 | $67.38 | 259,861 |
2017-03-02 | $74.09 | $74.12 | $73.87 | $73.87 | $67.41 | 137,481 |
2017-03-01 | $73.67 | $74.29 | $73.66 | $74.14 | $67.65 | 249,442 |
2017-02-28 | $73.16 | $73.32 | $73.11 | $73.18 | $66.78 | 307,688 |
2017-02-27 | $73.25 | $73.37 | $73.14 | $73.29 | $66.88 | 94,492 |
2017-02-24 | $72.81 | $73.30 | $72.81 | $73.30 | $66.89 | 182,049 |
2017-02-23 | $73.03 | $73.13 | $72.77 | $73.07 | $66.68 | 224,631 |
2017-02-22 | $72.76 | $72.92 | $72.76 | $72.86 | $66.49 | 95,089 |
2017-02-21 | $72.58 | $72.95 | $72.58 | $72.87 | $66.50 | 97,315 |
2017-02-17 | $72.08 | $72.55 | $72.05 | $72.55 | $66.20 | 236,765 |
2017-02-16 | $72.18 | $72.26 | $71.95 | $72.25 | $65.93 | 217,905 |
2017-02-15 | $71.67 | $72.20 | $71.63 | $72.17 | $65.86 | 201,128 |
2017-02-14 | $71.35 | $71.72 | $71.26 | $71.72 | $65.45 | 118,562 |
2017-02-13 | $71.18 | $71.48 | $71.18 | $71.41 | $65.16 | 132,030 |
2017-02-10 | $70.78 | $71.14 | $70.78 | $71.02 | $64.81 | 285,455 |
2017-02-09 | $70.46 | $70.80 | $70.44 | $70.68 | $64.50 | 284,054 |
2017-02-08 | $70.18 | $70.35 | $70.10 | $70.33 | $64.18 | 292,805 |
2017-02-07 | $70.37 | $70.47 | $70.30 | $70.36 | $64.20 | 1,683,768 |
2017-02-06 | $70.16 | $70.32 | $70.05 | $70.25 | $64.10 | 103,694 |
2017-02-03 | $70.16 | $70.36 | $70.04 | $70.33 | $64.18 | 308,462 |
2017-02-02 | $69.73 | $69.92 | $69.61 | $69.82 | $63.71 | 116,695 |
2017-02-01 | $70.06 | $70.19 | $69.67 | $69.80 | $63.69 | 274,951 |
2017-01-31 | $69.78 | $69.92 | $69.62 | $69.90 | $63.78 | 564,697 |
2017-01-30 | $70.14 | $70.14 | $69.76 | $70.04 | $63.91 | 2,298,692 |
2017-01-27 | $70.44 | $70.54 | $70.26 | $70.35 | $64.20 | 80,193 |
2017-01-26 | $70.55 | $70.66 | $70.36 | $70.45 | $64.29 | 1,655,181 |
2017-01-25 | $70.29 | $70.66 | $70.29 | $70.62 | $64.44 | 466,461 |
2017-01-24 | $69.65 | $70.12 | $69.65 | $70.03 | $63.90 | 170,799 |
2017-01-23 | $69.54 | $69.66 | $69.33 | $69.56 | $63.47 | 468,095 |
2017-01-20 | $69.61 | $69.79 | $69.40 | $69.66 | $63.57 | 135,004 |
2017-01-19 | $69.78 | $69.89 | $69.36 | $69.47 | $63.39 | 415,046 |
2017-01-18 | $69.78 | $69.87 | $69.63 | $69.82 | $63.71 | 194,172 |
2017-01-17 | $69.54 | $69.78 | $69.51 | $69.70 | $63.60 | 225,320 |
2017-01-13 | $69.63 | $69.83 | $69.63 | $69.66 | $63.57 | 287,334 |
2017-01-12 | $69.58 | $69.69 | $69.18 | $69.66 | $63.57 | 545,800 |
2017-01-11 | $69.70 | $69.80 | $69.43 | $69.74 | $63.64 | 253,003 |
2017-01-10 | $69.81 | $70.03 | $69.67 | $69.70 | $63.60 | 323,067 |
2017-01-09 | $70.08 | $70.16 | $69.79 | $69.81 | $63.70 | 185,389 |
2017-01-06 | $69.94 | $70.26 | $69.81 | $70.16 | $64.02 | 181,335 |
2017-01-05 | $69.92 | $70.16 | $69.71 | $69.92 | $63.80 | 171,886 |
2017-01-04 | $69.70 | $70.08 | $69.65 | $69.99 | $63.87 | 815,576 |
2017-01-03 | $69.48 | $69.72 | $69.28 | $69.60 | $63.51 | 854,427 |
2016-12-30 | $69.54 | $69.57 | $68.94 | $69.10 | $63.05 | 888,774 |
2016-12-29 | $69.36 | $69.51 | $69.30 | $69.39 | $63.32 | 586,223 |
2016-12-28 | $69.90 | $69.97 | $69.28 | $69.31 | $63.25 | 805,628 |
2016-12-27 | $69.79 | $70.03 | $69.79 | $69.81 | $63.70 | 562,137 |
2016-12-23 | $69.67 | $69.76 | $69.64 | $69.75 | $63.65 | 748,562 |
2016-12-22 | $69.75 | $69.85 | $69.51 | $69.70 | $63.60 | 800,428 |
2016-12-21 | $70.27 | $70.32 | $70.10 | $70.10 | $63.64 | 988,013 |
2016-12-20 | $70.21 | $70.37 | $70.12 | $70.28 | $63.80 | 241,779 |
2016-12-19 | $70.00 | $70.20 | $69.95 | $70.05 | $63.59 | 173,662 |
2016-12-16 | $70.11 | $70.33 | $69.84 | $69.91 | $63.46 | 196,888 |
2016-12-15 | $69.80 | $70.25 | $69.75 | $69.94 | $63.49 | 305,572 |
2016-12-14 | $70.26 | $70.50 | $69.64 | $69.75 | $63.32 | 204,584 |
2016-12-13 | $70.09 | $70.42 | $70.09 | $70.32 | $63.84 | 131,739 |
2016-12-12 | $69.70 | $69.85 | $69.66 | $69.82 | $63.38 | 162,357 |
2016-12-09 | $69.42 | $69.70 | $69.42 | $69.70 | $63.27 | 389,545 |
2016-12-08 | $69.23 | $69.46 | $69.12 | $69.33 | $62.94 | 226,605 |
2016-12-07 | $68.28 | $69.24 | $68.24 | $69.19 | $62.81 | 1,243,727 |
2016-12-06 | $68.26 | $68.29 | $68.05 | $68.29 | $61.99 | 165,739 |
2016-12-05 | $68.12 | $68.26 | $68.04 | $68.17 | $61.88 | 184,718 |
2016-12-02 | $67.87 | $68.02 | $67.75 | $67.87 | $61.61 | 82,779 |
2016-12-01 | $68.15 | $68.19 | $67.74 | $67.87 | $61.61 | 522,663 |
2016-11-30 | $68.66 | $68.68 | $68.10 | $68.10 | $61.82 | 248,872 |
2016-11-29 | $68.45 | $68.65 | $68.33 | $68.50 | $62.18 | 245,228 |
2016-11-28 | $68.63 | $68.75 | $68.46 | $68.48 | $62.17 | 319,208 |
2016-11-25 | $68.52 | $68.71 | $68.52 | $68.71 | $62.37 | 73,282 |
2016-11-23 | $68.26 | $68.45 | $68.26 | $68.43 | $62.12 | 318,242 |
2016-11-22 | $68.61 | $68.79 | $68.37 | $68.63 | $62.30 | 855,253 |
2016-11-21 | $68.11 | $68.45 | $68.10 | $68.42 | $62.11 | 1,778,924 |
2016-11-18 | $68.13 | $68.13 | $67.89 | $67.98 | $61.71 | 194,321 |
2016-11-17 | $67.84 | $68.10 | $67.77 | $68.10 | $61.82 | 156,276 |
2016-11-16 | $67.59 | $67.79 | $67.58 | $67.78 | $61.53 | 1,023,792 |
2016-11-15 | $67.44 | $67.69 | $67.35 | $67.67 | $61.43 | 231,310 |
2016-11-14 | $67.69 | $67.83 | $67.16 | $67.38 | $61.17 | 514,246 |
2016-11-11 | $67.46 | $67.63 | $67.23 | $67.56 | $61.33 | 621,131 |
2016-11-10 | $67.88 | $68.10 | $67.27 | $67.63 | $61.39 | 770,822 |
2016-11-09 | $66.11 | $67.71 | $66.11 | $67.54 | $61.31 | 695,288 |
2016-11-08 | $66.46 | $66.98 | $66.41 | $66.75 | $60.60 | 182,127 |
2016-11-07 | $65.91 | $66.46 | $65.90 | $66.43 | $60.30 | 564,194 |
2016-11-04 | $65.22 | $65.47 | $65.06 | $65.06 | $59.06 | 560,332 |
2016-11-03 | $65.40 | $65.57 | $65.08 | $65.17 | $59.16 | 304,371 |
2016-11-02 | $65.50 | $65.65 | $65.27 | $65.32 | $59.30 | 118,136 |
2016-11-01 | $66.30 | $66.32 | $65.31 | $65.65 | $59.60 | 471,225 |
2016-10-31 | $66.16 | $66.30 | $66.05 | $66.11 | $60.01 | 235,863 |
2016-10-28 | $66.09 | $66.49 | $65.90 | $66.11 | $60.01 | 212,382 |
2016-10-27 | $66.52 | $66.61 | $66.08 | $66.09 | $60.00 | 184,933 |
2016-10-26 | $66.01 | $66.48 | $65.96 | $66.35 | $60.23 | 277,780 |
2016-10-25 | $66.45 | $66.52 | $66.20 | $66.28 | $60.17 | 76,173 |
2016-10-24 | $66.55 | $66.70 | $66.52 | $66.58 | $60.44 | 124,003 |
2016-10-21 | $66.23 | $66.37 | $66.09 | $66.28 | $60.17 | 104,996 |
2016-10-20 | $66.55 | $66.70 | $66.29 | $66.39 | $60.27 | 289,120 |
2016-10-19 | $66.62 | $66.73 | $66.49 | $66.60 | $60.46 | 196,177 |
2016-10-18 | $66.76 | $66.93 | $66.47 | $66.48 | $60.35 | 175,604 |
2016-10-17 | $66.54 | $66.64 | $66.35 | $66.45 | $60.32 | 105,959 |
2016-10-14 | $66.73 | $66.97 | $66.55 | $66.56 | $60.42 | 289,614 |
2016-10-13 | $66.25 | $66.69 | $66.00 | $66.49 | $60.36 | 233,751 |
2016-10-12 | $66.56 | $66.83 | $66.45 | $66.64 | $60.50 | 968,831 |
2016-10-11 | $67.22 | $67.22 | $66.33 | $66.55 | $60.41 | 66,591 |
2016-10-10 | $67.32 | $67.48 | $67.28 | $67.29 | $61.09 | 148,510 |
2016-10-07 | $67.23 | $67.33 | $66.75 | $66.96 | $60.79 | 166,140 |
2016-10-06 | $67.04 | $67.23 | $66.87 | $67.16 | $60.97 | 440,610 |
2016-10-05 | $67.03 | $67.22 | $66.98 | $67.10 | $60.91 | 784,077 |
2016-10-04 | $67.31 | $67.39 | $66.69 | $66.85 | $60.69 | 925,583 |
2016-10-03 | $67.35 | $67.39 | $67.08 | $67.28 | $61.08 | 2,196,982 |
2016-09-30 | $67.20 | $67.69 | $67.20 | $67.49 | $61.27 | 2,026,762 |
2016-09-29 | $67.45 | $67.58 | $66.75 | $66.88 | $60.71 | 677,682 |
2016-09-28 | $67.34 | $67.50 | $67.02 | $67.47 | $61.25 | 247,185 |
2016-09-27 | $66.83 | $67.28 | $66.75 | $67.27 | $61.07 | 247,084 |
2016-09-26 | $67.06 | $67.13 | $66.85 | $66.89 | $60.72 | 151,798 |
2016-09-23 | $67.93 | $68.03 | $67.64 | $67.64 | $61.13 | 112,089 |
2016-09-22 | $68.02 | $68.19 | $67.95 | $68.07 | $61.52 | 124,871 |
2016-09-21 | $67.22 | $67.75 | $66.96 | $67.71 | $61.19 | 206,259 |
2016-09-20 | $67.17 | $67.26 | $66.94 | $67.00 | $60.55 | 247,979 |
2016-09-19 | $67.06 | $67.30 | $66.82 | $66.92 | $60.48 | 127,454 |
2016-09-16 | $66.97 | $66.97 | $66.61 | $66.84 | $60.41 | 729,392 |
2016-09-15 | $66.46 | $67.26 | $66.35 | $67.14 | $60.68 | 655,602 |
2016-09-14 | $66.55 | $66.89 | $66.29 | $66.49 | $60.09 | 2,585,022 |
2016-09-13 | $66.91 | $67.02 | $66.31 | $66.49 | $60.09 | 2,599,760 |
2016-09-12 | $66.14 | $67.39 | $66.09 | $67.27 | $60.79 | 148,265 |
2016-09-09 | $67.50 | $67.50 | $66.38 | $66.39 | $60.00 | 177,888 |
2016-09-08 | $68.06 | $68.24 | $67.84 | $67.93 | $61.39 | 724,467 |
2016-09-07 | $68.22 | $68.22 | $68.00 | $68.22 | $61.65 | 125,636 |
2016-09-06 | $68.18 | $68.25 | $67.92 | $68.21 | $61.64 | 141,675 |
2016-09-02 | $68.11 | $68.25 | $67.92 | $68.13 | $61.57 | 60,851 |
2016-09-01 | $67.84 | $67.91 | $67.46 | $67.81 | $61.28 | 326,958 |
2016-08-31 | $67.96 | $67.99 | $67.61 | $67.86 | $61.33 | 129,294 |
2016-08-30 | $68.23 | $68.27 | $67.90 | $68.04 | $61.49 | 72,402 |
2016-08-29 | $68.10 | $68.36 | $68.10 | $68.28 | $61.71 | 79,926 |
2016-08-26 | $68.30 | $68.66 | $67.80 | $68.04 | $61.49 | 123,406 |
2016-08-25 | $68.16 | $68.38 | $68.12 | $68.24 | $61.67 | 129,291 |
2016-08-24 | $68.51 | $68.51 | $68.12 | $68.24 | $61.67 | 162,699 |
2016-08-23 | $68.55 | $68.72 | $68.49 | $68.52 | $61.92 | 120,936 |
2016-08-22 | $68.35 | $68.52 | $68.20 | $68.37 | $61.79 | 120,521 |
2016-08-19 | $68.27 | $68.44 | $68.12 | $68.41 | $61.82 | 83,534 |
2016-08-18 | $68.39 | $68.44 | $68.24 | $68.42 | $61.83 | 222,724 |
2016-08-17 | $68.14 | $68.41 | $67.99 | $68.37 | $61.79 | 79,470 |
2016-08-16 | $68.41 | $68.43 | $68.16 | $68.17 | $61.61 | 63,456 |
2016-08-15 | $68.56 | $68.71 | $68.56 | $68.59 | $61.99 | 135,248 |
2016-08-12 | $68.41 | $68.48 | $68.32 | $68.40 | $61.82 | 64,214 |
2016-08-11 | $68.36 | $68.59 | $68.28 | $68.49 | $61.90 | 143,591 |
2016-08-10 | $68.32 | $68.33 | $68.05 | $68.13 | $61.57 | 299,325 |
2016-08-09 | $68.35 | $68.43 | $68.17 | $68.25 | $61.68 | 80,757 |
2016-08-08 | $68.44 | $68.44 | $68.17 | $68.30 | $61.73 | 113,970 |
2016-08-05 | $68.09 | $68.34 | $68.05 | $68.34 | $61.76 | 155,782 |
2016-08-04 | $67.80 | $67.93 | $67.66 | $67.77 | $61.25 | 202,857 |
2016-08-03 | $67.62 | $67.79 | $67.51 | $67.79 | $61.26 | 119,926 |
2016-08-02 | $67.88 | $67.92 | $67.30 | $67.69 | $61.17 | 752,551 |
2016-08-01 | $68.01 | $68.17 | $67.81 | $67.94 | $61.40 | 183,638 |
2016-07-29 | $67.77 | $68.08 | $67.68 | $68.01 | $61.46 | 96,024 |
2016-07-28 | $67.90 | $68.04 | $67.63 | $67.96 | $61.42 | 57,082 |
2016-07-27 | $68.22 | $68.22 | $67.73 | $67.94 | $61.40 | 854,987 |
2016-07-26 | $68.02 | $68.16 | $67.72 | $67.98 | $61.44 | 140,962 |
2016-07-25 | $68.22 | $68.22 | $67.89 | $68.15 | $61.59 | 78,755 |
2016-07-22 | $67.97 | $68.26 | $67.89 | $68.25 | $61.68 | 76,553 |
2016-07-21 | $68.17 | $68.23 | $67.75 | $67.92 | $61.38 | 76,530 |
2016-07-20 | $68.11 | $68.25 | $67.96 | $68.19 | $61.63 | 250,174 |
2016-07-19 | $67.75 | $67.88 | $67.70 | $67.88 | $61.35 | 118,985 |
2016-07-18 | $67.80 | $67.92 | $67.65 | $67.84 | $61.31 | 3,234,736 |
2016-07-15 | $67.86 | $68.00 | $67.56 | $67.72 | $61.20 | 104,416 |
2016-07-14 | $67.71 | $67.87 | $67.58 | $67.71 | $61.19 | 742,305 |
2016-07-13 | $67.51 | $67.63 | $67.26 | $67.40 | $60.91 | 202,895 |
2016-07-12 | $67.27 | $67.54 | $67.22 | $67.41 | $60.92 | 517,734 |
2016-07-11 | $67.03 | $67.24 | $66.94 | $67.05 | $60.60 | 112,850 |
2016-07-08 | $66.41 | $66.92 | $66.37 | $66.87 | $60.43 | 180,302 |
2016-07-07 | $66.11 | $66.37 | $65.74 | $65.96 | $59.61 | 160,587 |
2016-07-06 | $65.52 | $66.01 | $65.35 | $66.00 | $59.65 | 117,912 |
2016-07-05 | $65.87 | $65.87 | $65.56 | $65.73 | $59.40 | 80,644 |
2016-07-01 | $66.02 | $66.28 | $66.00 | $66.12 | $59.76 | 228,026 |
2016-06-30 | $65.12 | $66.00 | $65.08 | $66.00 | $59.65 | 147,454 |
2016-06-29 | $64.49 | $65.07 | $64.46 | $65.03 | $58.77 | 178,162 |
2016-06-28 | $63.64 | $63.98 | $63.38 | $63.98 | $57.82 | 159,509 |
2016-06-27 | $63.46 | $63.46 | $62.64 | $62.94 | $56.88 | 1,835,353 |
2016-06-24 | $64.22 | $64.98 | $63.70 | $63.92 | $57.77 | 523,027 |
2016-06-23 | $65.92 | $66.21 | $65.78 | $66.21 | $59.84 | 341,939 |
2016-06-22 | $65.59 | $65.82 | $65.36 | $65.38 | $59.09 | 290,444 |
2016-06-21 | $65.56 | $65.63 | $65.40 | $65.48 | $59.18 | 177,842 |
2016-06-20 | $65.89 | $66.20 | $65.68 | $65.73 | $59.06 | 135,228 |
2016-06-17 | $65.58 | $65.58 | $65.06 | $65.31 | $58.69 | 272,923 |
2016-06-16 | $64.97 | $65.62 | $64.70 | $65.57 | $58.92 | 161,426 |
2016-06-15 | $65.55 | $65.64 | $65.17 | $65.24 | $58.62 | 358,489 |
2016-06-14 | $65.33 | $65.45 | $65.05 | $65.42 | $58.79 | 102,672 |
2016-06-13 | $65.75 | $66.01 | $65.47 | $65.51 | $58.87 | 1,613,349 |
2016-06-10 | $66.07 | $66.23 | $65.80 | $66.03 | $59.33 | 439,539 |
2016-06-09 | $66.45 | $66.64 | $66.33 | $66.57 | $59.82 | 76,262 |
2016-06-08 | $66.44 | $66.70 | $66.44 | $66.65 | $59.89 | 114,323 |
2016-06-07 | $66.50 | $66.65 | $66.42 | $66.45 | $59.71 | 137,498 |
2016-06-06 | $66.22 | $66.58 | $66.13 | $66.50 | $59.76 | 228,597 |
2016-06-03 | $66.07 | $66.19 | $65.78 | $66.08 | $59.38 | 310,017 |
2016-06-02 | $66.05 | $66.21 | $65.78 | $66.21 | $59.50 | 224,057 |
2016-06-01 | $65.89 | $66.21 | $65.77 | $66.16 | $59.45 | 112,318 |
2016-05-31 | $66.47 | $66.47 | $65.83 | $66.06 | $59.36 | 95,640 |
2016-05-27 | $66.07 | $66.30 | $66.05 | $66.24 | $59.52 | 75,870 |
2016-05-26 | $66.14 | $66.17 | $65.95 | $66.01 | $59.32 | 196,881 |
2016-05-25 | $65.92 | $66.17 | $65.87 | $66.03 | $59.33 | 167,080 |
2016-05-24 | $65.18 | $65.86 | $65.18 | $65.75 | $59.08 | 188,762 |
2016-05-23 | $64.92 | $65.03 | $64.76 | $64.76 | $58.19 | 714,858 |
2016-05-20 | $64.80 | $65.08 | $64.74 | $64.87 | $58.29 | 54,877 |
2016-05-19 | $64.50 | $64.62 | $64.11 | $64.57 | $58.02 | 191,016 |
2016-05-18 | $64.86 | $65.27 | $64.50 | $64.84 | $58.26 | 277,403 |
2016-05-17 | $65.57 | $65.64 | $64.74 | $64.94 | $58.35 | 116,972 |
2016-05-16 | $64.95 | $65.71 | $64.95 | $65.55 | $58.90 | 79,866 |
2016-05-13 | $65.34 | $65.63 | $64.84 | $64.93 | $58.34 | 84,924 |
2016-05-12 | $65.73 | $65.81 | $65.15 | $65.51 | $58.87 | 68,245 |
2016-05-11 | $66.00 | $66.00 | $65.38 | $65.38 | $58.75 | 111,642 |
2016-05-10 | $65.59 | $66.10 | $65.59 | $66.08 | $59.38 | 397,429 |
2016-05-09 | $65.20 | $65.49 | $65.17 | $65.34 | $58.71 | 69,046 |
2016-05-06 | $64.86 | $65.24 | $64.70 | $65.20 | $58.59 | 83,297 |
2016-05-05 | $65.21 | $65.26 | $64.95 | $65.05 | $58.45 | 76,368 |
2016-05-04 | $65.10 | $65.22 | $64.91 | $65.02 | $58.43 | 133,115 |
2016-05-03 | $65.51 | $65.58 | $65.19 | $65.43 | $58.79 | 94,856 |
2016-05-02 | $65.59 | $66.01 | $65.45 | $65.95 | $59.26 | 340,288 |
2016-04-29 | $65.66 | $65.66 | $65.02 | $65.36 | $58.73 | 295,641 |
2016-04-28 | $66.27 | $66.69 | $65.85 | $65.98 | $59.29 | 166,721 |
2016-04-27 | $66.34 | $66.77 | $66.16 | $66.60 | $59.85 | 94,275 |
2016-04-26 | $66.58 | $66.78 | $66.36 | $66.56 | $59.81 | 675,648 |
2016-04-25 | $66.28 | $66.47 | $66.13 | $66.46 | $59.72 | 177,996 |
2016-04-22 | $66.48 | $66.64 | $66.21 | $66.51 | $59.76 | 247,445 |
2016-04-21 | $66.98 | $67.00 | $66.52 | $66.57 | $59.82 | 1,008,407 |
2016-04-20 | $67.00 | $67.23 | $66.84 | $66.96 | $60.17 | 263,262 |
2016-04-19 | $67.11 | $67.21 | $66.78 | $67.01 | $60.21 | 615,545 |
2016-04-18 | $66.23 | $66.88 | $66.23 | $66.86 | $60.08 | 244,873 |
2016-04-15 | $66.44 | $66.54 | $66.30 | $66.45 | $59.71 | 225,644 |
2016-04-14 | $66.44 | $66.61 | $66.29 | $66.44 | $59.70 | 589,067 |
2016-04-13 | $66.24 | $66.50 | $66.08 | $66.47 | $59.73 | 180,234 |
2016-04-12 | $65.40 | $65.98 | $65.22 | $65.92 | $59.23 | 424,205 |
2016-04-11 | $65.68 | $66.02 | $65.31 | $65.33 | $58.70 | 161,607 |
2016-04-08 | $65.75 | $65.89 | $65.34 | $65.50 | $58.86 | 76,366 |
2016-04-07 | $65.68 | $65.71 | $65.08 | $65.34 | $58.71 | 201,456 |
2016-04-06 | $65.47 | $66.06 | $65.40 | $66.05 | $59.35 | 157,683 |
2016-04-05 | $65.52 | $65.74 | $65.37 | $65.43 | $58.79 | 133,068 |
2016-04-04 | $66.15 | $66.15 | $65.76 | $65.89 | $59.21 | 153,645 |
2016-04-01 | $65.27 | $66.15 | $65.19 | $66.12 | $59.41 | 255,192 |
2016-03-31 | $65.74 | $65.92 | $65.55 | $65.62 | $58.96 | 768,688 |
2016-03-30 | $65.79 | $65.98 | $65.63 | $65.79 | $59.12 | 495,121 |
2016-03-29 | $64.76 | $65.48 | $64.62 | $65.46 | $58.82 | 141,801 |
2016-03-28 | $64.93 | $65.06 | $64.80 | $64.89 | $58.31 | 123,813 |
2016-03-24 | $64.47 | $64.80 | $64.44 | $64.80 | $58.23 | 178,234 |
2016-03-23 | $65.02 | $65.09 | $64.82 | $64.88 | $58.30 | 88,680 |
2016-03-22 | $65.22 | $65.71 | $65.22 | $65.51 | $58.58 | 763,177 |
2016-03-21 | $65.27 | $65.61 | $65.27 | $65.54 | $58.61 | 81,547 |
2016-03-18 | $65.51 | $65.51 | $65.24 | $65.40 | $58.48 | 104,641 |
2016-03-17 | $64.75 | $65.39 | $64.65 | $65.25 | $58.35 | 692,740 |
2016-03-16 | $64.29 | $64.90 | $64.23 | $64.74 | $57.89 | 122,721 |
2016-03-15 | $64.04 | $64.45 | $64.04 | $64.45 | $57.63 | 100,903 |
2016-03-14 | $64.21 | $64.50 | $64.21 | $64.38 | $57.57 | 326,473 |
2016-03-11 | $64.06 | $64.42 | $63.97 | $64.39 | $57.58 | 115,843 |
2016-03-10 | $63.69 | $63.95 | $62.85 | $63.48 | $56.76 | 172,978 |
2016-03-09 | $63.58 | $63.73 | $63.21 | $63.43 | $56.72 | 104,773 |
2016-03-08 | $63.40 | $63.78 | $63.30 | $63.31 | $56.61 | 1,532,177 |
2016-03-07 | $63.37 | $63.85 | $63.37 | $63.73 | $56.99 | 110,503 |
2016-03-04 | $63.57 | $63.90 | $63.23 | $63.69 | $56.95 | 185,485 |
2016-03-03 | $63.41 | $63.55 | $63.09 | $63.55 | $56.83 | 252,505 |
2016-03-02 | $63.22 | $63.49 | $63.03 | $63.47 | $56.76 | 448,139 |
2016-03-01 | $62.46 | $63.36 | $62.38 | $63.36 | $56.66 | 128,859 |
2016-02-29 | $62.42 | $62.83 | $61.96 | $61.96 | $55.40 | 175,988 |
2016-02-26 | $63.03 | $63.07 | $62.39 | $62.42 | $55.82 | 971,842 |
2016-02-25 | $62.18 | $62.70 | $61.91 | $62.68 | $56.05 | 334,916 |
2016-02-24 | $61.21 | $62.11 | $60.86 | $62.02 | $55.46 | 122,901 |
2016-02-23 | $62.25 | $62.31 | $61.65 | $61.69 | $55.16 | 1,070,449 |
2016-02-22 | $62.17 | $62.46 | $62.13 | $62.37 | $55.77 | 210,232 |
2016-02-19 | $61.42 | $61.68 | $61.24 | $61.64 | $55.12 | 125,083 |
2016-02-18 | $61.92 | $62.01 | $61.62 | $61.70 | $55.17 | 501,897 |
2016-02-17 | $61.35 | $61.91 | $61.35 | $61.83 | $55.29 | 199,873 |
2016-02-16 | $60.65 | $60.96 | $60.35 | $60.93 | $54.48 | 129,475 |
2016-02-12 | $59.41 | $60.00 | $59.22 | $59.97 | $53.63 | 539,007 |
2016-02-11 | $58.69 | $59.25 | $58.33 | $58.93 | $52.70 | 358,649 |
2016-02-10 | $60.02 | $60.56 | $59.62 | $59.66 | $53.35 | 362,697 |
2016-02-09 | $58.89 | $60.05 | $58.89 | $59.59 | $53.29 | 155,764 |
2016-02-08 | $59.38 | $59.68 | $58.67 | $59.44 | $53.15 | 616,614 |
2016-02-05 | $60.95 | $60.96 | $59.76 | $60.06 | $53.71 | 677,516 |
2016-02-04 | $60.92 | $61.39 | $60.67 | $61.17 | $54.70 | 495,407 |
2016-02-03 | $60.94 | $61.17 | $59.88 | $61.05 | $54.59 | 215,799 |
2016-02-02 | $61.12 | $61.12 | $60.42 | $60.61 | $54.20 | 687,956 |
2016-02-01 | $61.27 | $61.90 | $61.10 | $61.64 | $55.12 | 346,334 |
2016-01-29 | $60.44 | $61.65 | $60.40 | $61.59 | $55.07 | 365,378 |
2016-01-28 | $60.38 | $60.40 | $59.61 | $60.14 | $53.78 | 338,092 |
2016-01-27 | $60.43 | $60.90 | $59.60 | $59.93 | $53.59 | 771,529 |
2016-01-26 | $60.02 | $60.75 | $59.99 | $60.69 | $54.27 | 307,864 |
2016-01-25 | $60.57 | $60.66 | $59.80 | $59.80 | $53.47 | 228,734 |
2016-01-22 | $60.32 | $60.77 | $60.16 | $60.73 | $54.30 | 700,027 |
2016-01-21 | $59.30 | $59.98 | $58.85 | $59.44 | $53.15 | 1,410,678 |
2016-01-20 | $59.04 | $59.71 | $57.86 | $59.18 | $52.92 | 857,767 |
2016-01-19 | $60.61 | $60.61 | $59.43 | $59.92 | $53.58 | 614,993 |
2016-01-15 | $59.12 | $60.12 | $59.12 | $59.85 | $53.52 | 657,671 |
2016-01-14 | $60.37 | $61.55 | $59.84 | $61.05 | $54.59 | 311,397 |
2016-01-13 | $61.77 | $61.87 | $60.08 | $60.15 | $53.78 | 212,751 |
2016-01-12 | $61.46 | $61.70 | $60.76 | $61.54 | $55.03 | 342,725 |
2016-01-11 | $61.17 | $61.22 | $60.22 | $60.92 | $54.47 | 276,186 |
2016-01-08 | $61.90 | $62.02 | $60.75 | $60.83 | $54.39 | 541,394 |
2016-01-07 | $61.86 | $62.49 | $61.40 | $61.53 | $55.02 | 165,957 |
2016-01-06 | $63.02 | $63.34 | $62.70 | $63.03 | $56.36 | 180,127 |
2016-01-05 | $63.78 | $63.94 | $63.34 | $63.79 | $57.04 | 543,256 |
2016-01-04 | $63.59 | $63.62 | $62.88 | $63.62 | $56.89 | 196,660 |
2015-12-31 | $65.14 | $65.16 | $64.55 | $64.57 | $57.74 | 99,830 |
2015-12-30 | $65.63 | $65.63 | $65.24 | $65.26 | $58.36 | 79,704 |
2015-12-29 | $65.37 | $65.80 | $65.37 | $65.70 | $58.75 | 141,786 |
2015-12-28 | $64.85 | $65.01 | $64.62 | $65.01 | $58.13 | 174,823 |
2015-12-24 | $65.17 | $65.33 | $65.08 | $65.17 | $58.28 | 63,031 |
2015-12-23 | $65.19 | $65.55 | $65.11 | $65.51 | $58.34 | 475,677 |
2015-12-22 | $64.52 | $64.86 | $64.14 | $64.76 | $57.67 | 802,231 |
2015-12-21 | $64.05 | $64.22 | $63.73 | $64.22 | $57.19 | 135,468 |
2015-12-18 | $64.62 | $64.62 | $63.64 | $63.66 | $56.69 | 157,279 |
2015-12-17 | $65.91 | $65.91 | $64.85 | $64.86 | $57.76 | 410,389 |
2015-12-16 | $65.37 | $65.89 | $64.93 | $65.78 | $58.58 | 87,434 |
2015-12-15 | $64.85 | $65.23 | $64.84 | $64.96 | $57.85 | 184,181 |
2015-12-14 | $64.01 | $64.37 | $63.46 | $64.37 | $57.32 | 156,564 |
2015-12-11 | $64.51 | $64.64 | $63.88 | $63.94 | $56.94 | 109,581 |
2015-12-10 | $65.08 | $65.66 | $65.02 | $65.24 | $58.10 | 104,159 |
2015-12-09 | $65.42 | $66.09 | $64.80 | $65.04 | $57.92 | 146,773 |
2015-12-08 | $65.48 | $65.91 | $65.29 | $65.63 | $58.44 | 75,314 |
2015-12-07 | $66.19 | $66.21 | $65.70 | $66.01 | $58.78 | 190,515 |
2015-12-04 | $64.98 | $66.40 | $64.98 | $66.35 | $59.09 | 86,179 |
2015-12-03 | $66.02 | $66.02 | $64.65 | $64.90 | $57.79 | 126,395 |
2015-12-02 | $66.44 | $66.50 | $65.81 | $65.89 | $58.68 | 1,250,003 |
2015-12-01 | $66.21 | $66.47 | $66.08 | $66.41 | $59.14 | 357,625 |
2015-11-30 | $66.36 | $66.43 | $65.95 | $65.97 | $58.75 | 311,804 |
2015-11-27 | $66.22 | $66.38 | $66.13 | $66.31 | $59.05 | 72,363 |
2015-11-25 | $66.22 | $66.36 | $66.12 | $66.23 | $58.98 | 579,820 |
2015-11-24 | $65.81 | $66.32 | $65.64 | $66.18 | $58.93 | 305,144 |
2015-11-23 | $66.13 | $66.34 | $65.97 | $66.14 | $58.90 | 71,036 |
2015-11-20 | $66.17 | $66.32 | $65.98 | $66.07 | $58.84 | 89,687 |
2015-11-19 | $65.77 | $65.90 | $65.69 | $65.75 | $58.55 | 123,094 |
2015-11-18 | $64.90 | $65.75 | $64.75 | $65.73 | $58.53 | 231,809 |
2015-11-17 | $64.95 | $65.14 | $64.59 | $64.72 | $57.63 | 122,748 |
2015-11-16 | $63.67 | $64.71 | $63.67 | $64.70 | $57.62 | 85,787 |
2015-11-13 | $64.30 | $64.37 | $63.67 | $63.73 | $56.75 | 143,186 |
2015-11-12 | $65.00 | $65.12 | $64.50 | $64.51 | $57.45 | 384,969 |
2015-11-11 | $65.68 | $65.77 | $65.41 | $65.42 | $58.26 | 47,363 |
2015-11-10 | $65.27 | $65.58 | $65.21 | $65.58 | $58.40 | 229,542 |
2015-11-09 | $65.98 | $65.98 | $65.18 | $65.44 | $58.27 | 546,869 |
2015-11-06 | $66.09 | $66.17 | $65.63 | $66.17 | $58.92 | 182,525 |
2015-11-05 | $66.34 | $66.40 | $65.91 | $66.15 | $58.91 | 256,556 |
2015-11-04 | $66.74 | $66.74 | $66.30 | $66.44 | $59.17 | 246,573 |
2015-11-03 | $66.31 | $66.82 | $66.14 | $66.64 | $59.34 | 387,368 |
2015-11-02 | $65.83 | $66.40 | $65.78 | $66.32 | $59.06 | 302,788 |
2015-10-30 | $66.09 | $66.13 | $65.68 | $65.68 | $58.49 | 326,901 |
2015-10-29 | $65.84 | $66.01 | $65.62 | $65.93 | $58.71 | 378,185 |
2015-10-28 | $65.46 | $65.98 | $65.16 | $65.98 | $58.76 | 502,141 |
2015-10-27 | $65.29 | $65.40 | $65.13 | $65.33 | $58.18 | 225,764 |
2015-10-26 | $65.49 | $65.55 | $65.33 | $65.47 | $58.30 | 132,952 |
2015-10-23 | $65.60 | $65.61 | $65.06 | $65.53 | $58.36 | 101,501 |
2015-10-22 | $63.89 | $65.04 | $63.78 | $64.92 | $57.81 | 468,526 |
2015-10-21 | $63.93 | $64.00 | $63.45 | $63.50 | $56.55 | 316,448 |
2015-10-20 | $63.53 | $63.78 | $63.49 | $63.65 | $56.68 | 61,746 |
2015-10-19 | $63.35 | $63.63 | $63.31 | $63.63 | $56.66 | 881,920 |
2015-10-16 | $63.32 | $63.55 | $63.17 | $63.55 | $56.59 | 88,850 |
2015-10-15 | $62.45 | $63.19 | $62.41 | $63.19 | $56.27 | 53,572 |
2015-10-14 | $62.62 | $62.78 | $62.15 | $62.24 | $55.43 | 81,384 |
2015-10-13 | $62.76 | $63.14 | $62.57 | $62.62 | $55.76 | 43,347 |
2015-10-12 | $63.16 | $63.16 | $63.02 | $63.08 | $56.17 | 26,617 |
2015-10-09 | $63.21 | $63.28 | $62.90 | $63.15 | $56.24 | 644,605 |
2015-10-08 | $62.39 | $63.20 | $62.24 | $63.10 | $56.19 | 104,800 |
2015-10-07 | $62.42 | $62.60 | $62.01 | $62.49 | $55.65 | 160,605 |
2015-10-06 | $62.19 | $62.19 | $61.86 | $61.99 | $55.20 | 40,506 |
2015-10-05 | $61.70 | $62.25 | $61.70 | $62.21 | $55.40 | 56,769 |
2015-10-02 | $59.75 | $61.24 | $59.51 | $61.24 | $54.53 | 115,116 |
2015-10-01 | $60.68 | $60.68 | $59.84 | $60.44 | $53.82 | 49,958 |
2015-09-30 | $60.13 | $60.46 | $59.77 | $60.45 | $53.83 | 180,376 |
2015-09-29 | $59.37 | $59.74 | $59.09 | $59.41 | $52.91 | 1,586,893 |
2015-09-28 | $60.26 | $60.26 | $59.14 | $59.23 | $52.74 | 240,763 |
2015-09-25 | $61.07 | $61.11 | $60.26 | $60.56 | $53.93 | 515,214 |
2015-09-24 | $60.53 | $60.86 | $60.10 | $60.76 | $53.88 | 70,417 |
2015-09-23 | $60.86 | $61.17 | $60.67 | $60.93 | $54.03 | 86,206 |
2015-09-22 | $60.80 | $61.08 | $60.54 | $61.07 | $54.16 | 57,055 |
2015-09-21 | $61.67 | $62.01 | $61.22 | $61.58 | $54.61 | 117,714 |
2015-09-18 | $61.39 | $61.95 | $61.18 | $61.31 | $54.37 | 52,938 |
2015-09-17 | $62.34 | $63.13 | $62.22 | $62.25 | $55.20 | 64,965 |
2015-09-16 | $62.00 | $62.40 | $61.86 | $62.32 | $55.27 | 49,325 |
2015-09-15 | $61.37 | $62.06 | $61.16 | $61.90 | $54.89 | 63,455 |
2015-09-14 | $61.52 | $61.52 | $61.00 | $61.11 | $54.19 | 49,315 |
2015-09-11 | $60.82 | $61.36 | $60.75 | $61.36 | $54.41 | 29,541 |
2015-09-10 | $60.61 | $61.38 | $60.61 | $60.98 | $54.08 | 57,567 |
2015-09-09 | $62.15 | $62.15 | $60.59 | $60.59 | $53.73 | 384,059 |
2015-09-08 | $61.15 | $61.59 | $60.88 | $61.59 | $54.62 | 80,659 |
BTC iShares MSCI USA Quality Factor ETF (QUAL) News Headlines
Recent BTC iShares MSCI USA Quality Factor ETF (QUAL) News
Similar Companies to BTC iShares MSCI USA Quality Factor ETF (QUAL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |