Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.10 ($-0.40) -1.30%
Invesco S&P 500 Equal Weight Consumer Staples ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Consumer Staples ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.57 |
Previous Close | $30.10 |
High | $30.57 |
Low | $30.10 |
Adjusted Open | $30.57 |
Previous Adjusted Close | $30.10 |
Adjusted High | $30.57 |
Adjusted Low | $30.10 |
About Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Consumer Staples Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the consumer staples sector, as defined according to the Global Industry Classification Standard (“GICS”). The consumer staples sector includes manufacturers and distributors of food, beverages and tobacco, producers of non-durable household goods and personal products, food and drug retailing companies and consumer super centers. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 33 constituents with market capitalizations ranging from $339.2 billion to $3.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the consumer staples sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)
Historical Stock Data for Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $30.57 | $30.57 | $30.10 | $30.10 | $30.10 | 25,170 |
2025-04-14 | $30.12 | $30.59 | $30.12 | $30.50 | $30.50 | 37,619 |
2025-04-11 | $29.60 | $30.17 | $29.51 | $30.05 | $30.05 | 38,651 |
2025-04-10 | $29.70 | $29.85 | $29.16 | $29.65 | $29.65 | 93,247 |
2025-04-09 | $28.53 | $29.87 | $28.42 | $29.75 | $29.75 | 48,044 |
2025-04-08 | $29.72 | $29.75 | $28.40 | $28.68 | $28.68 | 66,814 |
2025-04-07 | $29.10 | $30.01 | $28.95 | $29.36 | $29.36 | 94,944 |
2025-04-04 | $30.50 | $30.82 | $29.68 | $29.70 | $29.70 | 92,226 |
2025-04-03 | $30.65 | $31.06 | $30.65 | $30.84 | $30.84 | 54,320 |
2025-04-02 | $30.87 | $30.90 | $30.63 | $30.82 | $30.82 | 37,657 |
2025-04-01 | $30.88 | $30.88 | $30.66 | $30.86 | $30.86 | 128,694 |
2025-03-31 | $30.45 | $30.93 | $30.45 | $30.82 | $30.82 | 108,669 |
2025-03-28 | $30.67 | $30.75 | $30.37 | $30.45 | $30.45 | 45,281 |
2025-03-27 | $30.22 | $30.66 | $30.22 | $30.60 | $30.60 | 50,855 |
2025-03-26 | $29.70 | $30.22 | $29.70 | $30.15 | $30.15 | 46,715 |
2025-03-25 | $29.84 | $29.84 | $29.58 | $29.67 | $29.67 | 38,451 |
2025-03-24 | $29.82 | $29.98 | $29.74 | $29.92 | $29.92 | 61,380 |
2025-03-21 | $29.95 | $30.08 | $29.91 | $30.02 | $30.02 | 31,539 |
2025-03-20 | $30.07 | $30.18 | $29.96 | $30.01 | $30.01 | 38,911 |
2025-03-19 | $30.09 | $30.16 | $29.94 | $30.12 | $30.12 | 88,223 |
2025-03-18 | $30.45 | $30.45 | $30.20 | $30.20 | $30.20 | 39,828 |
2025-03-17 | $30.06 | $30.56 | $30.06 | $30.47 | $30.47 | 42,012 |
2025-03-14 | $29.97 | $30.09 | $29.90 | $30.03 | $30.03 | 49,788 |
2025-03-13 | $30.08 | $30.32 | $29.94 | $30.01 | $30.01 | 51,757 |
2025-03-12 | $30.47 | $30.47 | $29.97 | $29.97 | $29.97 | 88,745 |
2025-03-11 | $31.35 | $31.35 | $30.71 | $30.71 | $30.71 | 88,824 |
2025-03-10 | $31.31 | $32.05 | $31.28 | $31.35 | $31.35 | 104,407 |
2025-03-07 | $30.52 | $31.53 | $30.52 | $31.24 | $31.24 | 116,660 |
2025-03-06 | $30.42 | $30.75 | $30.37 | $30.66 | $30.66 | 31,012 |
2025-03-05 | $30.27 | $30.56 | $30.27 | $30.47 | $30.47 | 140,323 |
2025-03-04 | $30.77 | $31.06 | $30.32 | $30.34 | $30.34 | 145,165 |
2025-03-03 | $30.53 | $30.92 | $30.53 | $30.74 | $30.74 | 356,852 |
2025-02-28 | $30.59 | $30.70 | $30.40 | $30.66 | $30.66 | 21,412 |
2025-02-27 | $30.36 | $30.54 | $30.23 | $30.43 | $30.43 | 48,906 |
2025-02-26 | $31.00 | $31.00 | $30.35 | $30.37 | $30.37 | 115,428 |
2025-02-25 | $30.82 | $31.14 | $30.82 | $31.04 | $31.04 | 88,091 |
2025-02-24 | $30.40 | $30.86 | $30.35 | $30.70 | $30.70 | 195,161 |
2025-02-21 | $30.07 | $30.55 | $30.03 | $30.52 | $30.52 | 240,186 |
2025-02-20 | $29.70 | $30.02 | $29.70 | $30.02 | $30.02 | 30,694 |
2025-02-19 | $29.68 | $29.95 | $29.65 | $29.92 | $29.92 | 40,791 |
2025-02-18 | $29.35 | $29.73 | $29.35 | $29.69 | $29.69 | 42,785 |
2025-02-14 | $29.73 | $29.77 | $29.46 | $29.47 | $29.47 | 22,964 |
2025-02-13 | $29.32 | $29.66 | $29.31 | $29.61 | $29.61 | 53,400 |
2025-02-12 | $29.15 | $29.32 | $29.11 | $29.26 | $29.26 | 54,804 |
2025-02-11 | $29.11 | $29.41 | $29.04 | $29.41 | $29.41 | 40,690 |
2025-02-10 | $29.13 | $29.17 | $29.00 | $29.17 | $29.17 | 43,755 |
2025-02-07 | $29.12 | $29.17 | $29.01 | $29.11 | $29.11 | 68,164 |
2025-02-06 | $29.38 | $29.39 | $29.04 | $29.09 | $29.09 | 101,486 |
2025-02-05 | $29.02 | $29.05 | $28.81 | $29.05 | $29.05 | 60,462 |
2025-02-04 | $29.32 | $29.32 | $28.98 | $29.04 | $29.04 | 55,884 |
2025-02-03 | $29.34 | $29.62 | $29.16 | $29.47 | $29.47 | 33,590 |
2025-01-31 | $29.75 | $29.89 | $29.60 | $29.62 | $29.62 | 47,918 |
2025-01-30 | $29.85 | $30.07 | $29.85 | $30.02 | $30.02 | 34,421 |
2025-01-29 | $29.69 | $29.86 | $29.69 | $29.71 | $29.71 | 57,130 |
2025-01-28 | $30.10 | $30.24 | $29.62 | $29.65 | $29.65 | 32,996 |
2025-01-27 | $29.78 | $30.31 | $29.78 | $30.22 | $30.22 | 137,549 |
2025-01-24 | $29.29 | $29.56 | $29.29 | $29.52 | $29.52 | 45,064 |
2025-01-23 | $29.19 | $29.35 | $29.09 | $29.32 | $29.32 | 94,746 |
2025-01-22 | $29.55 | $29.55 | $29.22 | $29.24 | $29.24 | 57,974 |
2025-01-21 | $29.40 | $29.55 | $29.34 | $29.48 | $29.48 | 70,935 |
2025-01-17 | $29.43 | $29.53 | $29.39 | $29.42 | $29.42 | 38,033 |
2025-01-16 | $29.02 | $29.39 | $28.92 | $29.36 | $29.36 | 61,770 |
2025-01-15 | $29.44 | $29.49 | $29.02 | $29.05 | $29.05 | 48,206 |
2025-01-14 | $29.23 | $29.29 | $29.06 | $29.21 | $29.21 | 53,975 |
2025-01-13 | $29.02 | $29.28 | $28.99 | $29.22 | $29.22 | 31,967 |
2025-01-10 | $29.21 | $29.45 | $28.97 | $29.04 | $29.04 | 217,726 |
2025-01-08 | $29.38 | $29.42 | $29.12 | $29.38 | $29.38 | 39,519 |
2025-01-07 | $29.69 | $29.92 | $29.46 | $29.49 | $29.49 | 30,729 |
2025-01-06 | $30.04 | $30.09 | $29.63 | $29.63 | $29.63 | 48,869 |
2025-01-03 | $30.09 | $30.09 | $29.86 | $29.96 | $29.96 | 59,720 |
2025-01-02 | $30.20 | $30.35 | $29.97 | $30.05 | $30.05 | 41,324 |
2024-12-31 | $30.02 | $30.17 | $29.93 | $30.10 | $30.10 | 64,478 |
2024-12-30 | $30.20 | $30.20 | $29.88 | $29.97 | $29.97 | 98,518 |
2024-12-27 | $30.30 | $30.49 | $30.24 | $30.34 | $30.34 | 41,579 |
2024-12-26 | $30.25 | $30.43 | $30.25 | $30.40 | $30.40 | 77,768 |
2024-12-24 | $30.11 | $30.28 | $30.11 | $30.27 | $30.27 | 26,840 |
2024-12-23 | $30.16 | $30.19 | $29.91 | $30.17 | $30.17 | 112,246 |
2024-12-20 | $30.24 | $30.63 | $30.24 | $30.50 | $30.27 | 54,542 |
2024-12-19 | $30.53 | $30.53 | $30.30 | $30.31 | $30.08 | 70,071 |
2024-12-18 | $31.07 | $31.20 | $30.72 | $30.72 | $30.49 | 47,777 |
2024-12-17 | $31.23 | $31.41 | $31.22 | $31.26 | $31.03 | 19,633 |
2024-12-16 | $31.54 | $31.68 | $31.35 | $31.35 | $31.11 | 44,597 |
2024-12-13 | $31.51 | $31.64 | $31.35 | $31.62 | $31.38 | 24,865 |
2024-12-12 | $31.65 | $31.72 | $31.52 | $31.60 | $31.36 | 34,999 |
2024-12-11 | $31.84 | $31.99 | $31.54 | $31.54 | $31.30 | 43,509 |
2024-12-10 | $31.65 | $32.01 | $31.44 | $31.90 | $31.66 | 44,056 |
2024-12-09 | $31.58 | $31.97 | $31.51 | $31.70 | $31.46 | 329,597 |
2024-12-06 | $31.83 | $31.88 | $31.48 | $31.49 | $31.25 | 46,890 |
2024-12-05 | $31.61 | $31.73 | $31.49 | $31.67 | $31.43 | 79,194 |
2024-12-04 | $31.67 | $31.67 | $31.41 | $31.52 | $31.28 | 101,057 |
2024-12-03 | $31.77 | $31.79 | $31.63 | $31.69 | $31.45 | 89,220 |
2024-12-02 | $31.77 | $31.85 | $31.55 | $31.84 | $31.60 | 37,141 |
2024-11-29 | $31.65 | $31.84 | $31.65 | $31.81 | $31.81 | 27,652 |
2024-11-27 | $31.63 | $31.81 | $31.62 | $31.65 | $31.65 | 44,510 |
2024-11-26 | $31.48 | $31.56 | $31.40 | $31.54 | $31.54 | 39,217 |
2024-11-25 | $31.42 | $31.67 | $31.42 | $31.50 | $31.50 | 36,957 |
2024-11-22 | $31.08 | $31.25 | $31.08 | $31.24 | $31.24 | 97,026 |
2024-11-21 | $30.70 | $31.00 | $30.66 | $30.98 | $30.98 | 24,497 |
2024-11-20 | $30.58 | $30.68 | $30.45 | $30.68 | $30.68 | 28,237 |
2024-11-19 | $30.82 | $30.90 | $30.63 | $30.79 | $30.79 | 28,978 |
2024-11-18 | $30.71 | $30.95 | $30.71 | $30.90 | $30.90 | 28,348 |
2024-11-15 | $31.01 | $31.01 | $30.67 | $30.68 | $30.68 | 20,615 |
2024-11-14 | $31.11 | $31.25 | $31.06 | $31.06 | $31.06 | 31,897 |
2024-11-13 | $30.98 | $31.10 | $30.93 | $31.09 | $31.09 | 21,176 |
2024-11-12 | $31.07 | $31.09 | $30.94 | $31.00 | $31.00 | 25,478 |
2024-11-11 | $30.97 | $31.30 | $30.97 | $31.01 | $31.01 | 46,874 |
2024-11-08 | $30.80 | $31.06 | $30.80 | $31.00 | $31.00 | 16,907 |
2024-11-07 | $30.80 | $31.03 | $30.79 | $30.79 | $30.79 | 51,831 |
2024-11-06 | $31.43 | $31.43 | $30.78 | $30.80 | $30.80 | 19,310 |
2024-11-05 | $31.01 | $31.25 | $30.89 | $31.25 | $31.25 | 24,882 |
2024-11-04 | $31.01 | $31.22 | $31.01 | $31.04 | $31.04 | 16,166 |
2024-11-01 | $31.03 | $31.09 | $30.95 | $30.96 | $30.96 | 52,984 |
2024-10-31 | $30.94 | $31.11 | $30.91 | $30.91 | $30.91 | 38,849 |
2024-10-30 | $31.16 | $31.23 | $31.08 | $31.09 | $31.09 | 940,968 |
2024-10-29 | $31.40 | $31.55 | $31.25 | $31.25 | $31.25 | 18,233 |
2024-10-28 | $31.61 | $31.71 | $31.57 | $31.57 | $31.57 | 94,506 |
2024-10-25 | $31.75 | $31.75 | $31.47 | $31.47 | $31.47 | 21,417 |
2024-10-24 | $31.76 | $31.77 | $31.67 | $31.72 | $31.72 | 14,125 |
2024-10-23 | $31.66 | $31.75 | $31.59 | $31.74 | $31.74 | 20,212 |
2024-10-22 | $31.76 | $31.85 | $31.67 | $31.82 | $31.82 | 39,447 |
2024-10-21 | $32.17 | $32.18 | $31.84 | $31.84 | $31.84 | 29,140 |
2024-10-18 | $32.11 | $32.19 | $32.01 | $32.18 | $32.18 | 15,654 |
2024-10-17 | $32.18 | $32.18 | $32.02 | $32.12 | $32.12 | 33,820 |
2024-10-16 | $32.02 | $32.27 | $32.02 | $32.22 | $32.22 | 47,042 |
2024-10-15 | $31.94 | $32.40 | $31.94 | $32.08 | $32.08 | 41,810 |
2024-10-14 | $31.76 | $31.85 | $31.72 | $31.81 | $31.81 | 298,057 |
2024-10-11 | $31.65 | $31.80 | $31.59 | $31.76 | $31.76 | 26,444 |
2024-10-10 | $31.62 | $31.67 | $31.50 | $31.57 | $31.57 | 23,302 |
2024-10-09 | $31.58 | $31.69 | $31.53 | $31.61 | $31.61 | 19,808 |
2024-10-08 | $31.43 | $31.60 | $31.34 | $31.60 | $31.60 | 29,197 |
2024-10-07 | $31.73 | $31.74 | $31.46 | $31.50 | $31.50 | 37,974 |
2024-10-04 | $31.58 | $31.80 | $31.58 | $31.76 | $31.76 | 36,479 |
2024-10-03 | $31.64 | $31.67 | $31.55 | $31.62 | $31.62 | 23,222 |
2024-10-02 | $32.15 | $32.15 | $31.89 | $31.94 | $31.94 | 25,879 |
2024-10-01 | $32.41 | $32.41 | $32.18 | $32.28 | $32.28 | 21,976 |
2024-09-30 | $32.55 | $32.59 | $32.31 | $32.37 | $32.37 | 54,257 |
2024-09-27 | $32.41 | $32.69 | $32.37 | $32.47 | $32.47 | 38,375 |
2024-09-26 | $32.00 | $32.33 | $32.00 | $32.27 | $32.27 | 58,051 |
2024-09-25 | $32.17 | $32.17 | $31.94 | $31.94 | $31.94 | 34,223 |
2024-09-24 | $32.23 | $32.34 | $32.14 | $32.14 | $32.14 | 26,033 |
2024-09-23 | $32.01 | $32.30 | $31.97 | $32.20 | $32.20 | 37,709 |
2024-09-20 | $32.35 | $32.35 | $32.19 | $32.31 | $32.31 | 24,661 |
2024-09-19 | $32.65 | $32.65 | $32.37 | $32.40 | $32.40 | 23,519 |
2024-09-18 | $32.57 | $32.70 | $32.45 | $32.53 | $32.53 | 22,279 |
2024-09-17 | $32.74 | $32.83 | $32.58 | $32.61 | $32.61 | 23,742 |
2024-09-16 | $32.71 | $32.89 | $32.65 | $32.71 | $32.71 | 16,934 |
2024-09-13 | $32.35 | $32.57 | $32.27 | $32.57 | $32.57 | 15,696 |
2024-09-12 | $32.02 | $32.27 | $32.00 | $32.25 | $32.25 | 24,887 |
2024-09-11 | $32.37 | $32.37 | $31.85 | $32.05 | $32.05 | 38,999 |
2024-09-10 | $32.59 | $32.76 | $32.38 | $32.43 | $32.43 | 23,093 |
2024-09-09 | $32.45 | $32.75 | $32.41 | $32.62 | $32.62 | 39,681 |
2024-09-06 | $32.49 | $32.63 | $32.45 | $32.46 | $32.46 | 186,813 |
2024-09-05 | $32.60 | $32.63 | $32.35 | $32.48 | $32.48 | 30,387 |
2024-09-04 | $32.39 | $32.53 | $32.30 | $32.49 | $32.49 | 30,925 |
2024-09-03 | $32.14 | $32.59 | $32.14 | $32.46 | $32.46 | 36,440 |
2024-08-30 | $32.07 | $32.15 | $31.97 | $32.15 | $32.15 | 26,036 |
2024-08-29 | $32.14 | $32.14 | $31.85 | $31.93 | $31.93 | 65,098 |
2024-08-28 | $32.41 | $32.45 | $32.25 | $32.37 | $32.37 | 24,803 |
2024-08-27 | $32.49 | $32.59 | $32.37 | $32.43 | $32.43 | 28,101 |
2024-08-26 | $32.41 | $32.67 | $32.41 | $32.51 | $32.51 | 22,442 |
2024-08-23 | $32.31 | $32.38 | $32.23 | $32.38 | $32.38 | 22,080 |
2024-08-22 | $32.38 | $32.38 | $32.10 | $32.19 | $32.19 | 58,146 |
2024-08-21 | $32.35 | $32.47 | $32.21 | $32.29 | $32.29 | 30,344 |
2024-08-20 | $32.10 | $32.10 | $31.95 | $32.04 | $32.04 | 62,861 |
2024-08-19 | $31.92 | $32.12 | $31.92 | $32.05 | $32.05 | 39,369 |
2024-08-16 | $31.62 | $31.89 | $31.62 | $31.88 | $31.88 | 23,658 |
2024-08-15 | $31.80 | $31.91 | $31.68 | $31.73 | $31.73 | 38,432 |
2024-08-14 | $31.38 | $31.65 | $31.38 | $31.57 | $31.57 | 64,750 |
2024-08-13 | $31.07 | $31.34 | $31.01 | $31.32 | $31.32 | 61,263 |
2024-08-12 | $31.38 | $31.38 | $31.04 | $31.06 | $31.06 | 32,026 |
2024-08-09 | $31.34 | $31.43 | $31.17 | $31.40 | $31.40 | 49,569 |
2024-08-08 | $31.10 | $31.50 | $31.10 | $31.40 | $31.40 | 40,608 |
2024-08-07 | $31.47 | $31.73 | $31.26 | $31.27 | $31.27 | 58,914 |
2024-08-06 | $31.26 | $31.62 | $31.26 | $31.32 | $31.32 | 98,317 |
2024-08-05 | $31.50 | $31.74 | $30.95 | $31.05 | $31.05 | 84,067 |
2024-08-02 | $31.47 | $31.71 | $31.03 | $31.57 | $31.57 | 63,304 |
2024-08-01 | $31.26 | $31.40 | $31.09 | $31.35 | $31.35 | 38,375 |
2024-07-31 | $31.29 | $31.41 | $31.08 | $31.20 | $31.20 | 65,013 |
2024-07-30 | $31.03 | $31.35 | $30.90 | $31.30 | $31.30 | 35,120 |
2024-07-29 | $31.15 | $31.31 | $30.99 | $31.23 | $31.23 | 29,236 |
2024-07-26 | $30.96 | $31.28 | $30.96 | $31.25 | $31.25 | 43,301 |
2024-07-25 | $30.91 | $31.37 | $30.89 | $30.90 | $30.90 | 56,968 |
2024-07-24 | $30.68 | $30.84 | $30.55 | $30.79 | $30.79 | 41,074 |
2024-07-23 | $31.08 | $31.11 | $30.87 | $30.87 | $30.87 | 36,584 |
2024-07-22 | $31.17 | $31.17 | $30.94 | $31.11 | $31.11 | 48,827 |
2024-07-19 | $31.37 | $31.39 | $31.08 | $31.12 | $31.12 | 51,033 |
2024-07-18 | $31.44 | $31.77 | $31.38 | $31.38 | $31.38 | 248,881 |
2024-07-17 | $31.04 | $31.61 | $31.04 | $31.55 | $31.55 | 37,355 |
2024-07-16 | $30.75 | $31.03 | $30.65 | $31.03 | $31.03 | 68,295 |
2024-07-15 | $30.90 | $30.90 | $30.69 | $30.70 | $30.70 | 49,080 |
2024-07-12 | $30.90 | $31.06 | $30.88 | $30.92 | $30.92 | 21,845 |
2024-07-11 | $30.40 | $30.81 | $30.40 | $30.73 | $30.73 | 50,241 |
2024-07-10 | $30.39 | $30.54 | $30.39 | $30.54 | $30.54 | 31,782 |
2024-07-09 | $30.47 | $30.53 | $30.37 | $30.37 | $30.37 | 24,590 |
2024-07-08 | $30.63 | $30.63 | $30.46 | $30.54 | $30.54 | 30,143 |
2024-07-05 | $30.32 | $30.59 | $30.26 | $30.55 | $30.55 | 15,770 |
2024-07-03 | $30.53 | $30.56 | $30.35 | $30.40 | $30.40 | 13,946 |
2024-07-02 | $30.45 | $30.55 | $30.35 | $30.55 | $30.55 | 41,842 |
2024-07-01 | $30.64 | $30.86 | $30.39 | $30.39 | $30.39 | 57,935 |
2024-06-28 | $30.69 | $30.72 | $30.50 | $30.61 | $30.61 | 141,007 |
2024-06-27 | $30.85 | $30.85 | $30.56 | $30.65 | $30.65 | 23,447 |
2024-06-26 | $30.81 | $30.94 | $30.80 | $30.91 | $30.91 | 26,238 |
2024-06-25 | $31.24 | $31.28 | $30.99 | $31.02 | $31.02 | 32,848 |
2024-06-24 | $31.08 | $31.43 | $31.08 | $31.36 | $31.36 | 140,014 |
2024-06-21 | $31.14 | $31.40 | $31.14 | $31.20 | $30.99 | 43,195 |
2024-06-20 | $31.07 | $31.30 | $31.02 | $31.08 | $30.87 | 999,778 |
2024-06-18 | $31.17 | $31.20 | $31.07 | $31.16 | $30.94 | 31,073 |
2024-06-17 | $30.70 | $31.23 | $30.70 | $31.19 | $30.97 | 41,087 |
2024-06-14 | $30.73 | $30.81 | $30.66 | $30.80 | $30.80 | 56,306 |
2024-06-13 | $30.89 | $30.89 | $30.66 | $30.82 | $30.82 | 44,656 |
2024-06-12 | $31.34 | $31.34 | $30.83 | $30.84 | $30.84 | 36,163 |
2024-06-11 | $31.14 | $31.23 | $31.01 | $31.23 | $31.23 | 19,522 |
2024-06-10 | $31.33 | $31.33 | $31.01 | $31.25 | $31.25 | 20,563 |
2024-06-07 | $31.43 | $31.61 | $31.38 | $31.38 | $31.38 | 25,302 |
2024-06-06 | $31.48 | $31.67 | $31.48 | $31.53 | $31.53 | 18,230 |
2024-06-05 | $31.39 | $31.49 | $31.30 | $31.48 | $31.48 | 27,919 |
2024-06-04 | $31.65 | $31.82 | $31.61 | $31.74 | $31.74 | 28,678 |
2024-06-03 | $31.65 | $31.83 | $31.50 | $31.66 | $31.66 | 19,353 |
2024-05-31 | $31.09 | $31.70 | $31.09 | $31.70 | $31.70 | 16,610 |
2024-05-30 | $31.18 | $31.21 | $31.02 | $31.05 | $31.05 | 13,901 |
2024-05-29 | $31.23 | $31.32 | $31.08 | $31.09 | $31.09 | 39,633 |
2024-05-28 | $31.64 | $31.68 | $31.35 | $31.40 | $31.40 | 46,118 |
2024-05-24 | $31.88 | $31.89 | $31.75 | $31.78 | $31.78 | 28,970 |
2024-05-23 | $32.02 | $32.06 | $31.74 | $31.74 | $31.74 | 15,881 |
2024-05-22 | $32.12 | $32.26 | $32.05 | $32.16 | $32.16 | 20,966 |
2024-05-21 | $32.41 | $32.42 | $32.21 | $32.34 | $32.34 | 24,940 |
2024-05-20 | $32.51 | $32.51 | $32.27 | $32.28 | $32.28 | 21,603 |
2024-05-17 | $32.65 | $32.65 | $32.49 | $32.49 | $32.49 | 18,237 |
2024-05-16 | $32.44 | $32.77 | $32.44 | $32.70 | $32.70 | 19,834 |
2024-05-15 | $32.48 | $32.49 | $32.28 | $32.30 | $32.30 | 23,822 |
2024-05-14 | $32.64 | $32.70 | $32.35 | $32.48 | $32.48 | 22,568 |
2024-05-13 | $32.59 | $32.82 | $32.53 | $32.55 | $32.55 | 43,892 |
2024-05-10 | $32.34 | $32.59 | $32.33 | $32.57 | $32.57 | 22,114 |
2024-05-09 | $32.16 | $32.32 | $32.08 | $32.32 | $32.32 | 29,289 |
2024-05-08 | $32.13 | $32.24 | $32.12 | $32.13 | $32.13 | 45,328 |
2024-05-07 | $31.94 | $32.19 | $31.94 | $32.19 | $32.19 | 36,888 |
2024-05-06 | $32.00 | $32.00 | $31.65 | $31.80 | $31.80 | 23,031 |
2024-05-03 | $31.99 | $32.02 | $31.82 | $31.96 | $31.96 | 25,413 |
2024-05-02 | $31.71 | $32.02 | $31.70 | $31.91 | $31.91 | 38,214 |
2024-05-01 | $31.85 | $31.85 | $31.58 | $31.61 | $31.61 | 48,762 |
2024-04-30 | $32.18 | $32.18 | $31.99 | $32.04 | $32.04 | 46,696 |
2024-04-29 | $32.14 | $32.25 | $32.08 | $32.25 | $32.25 | 34,022 |
2024-04-26 | $32.14 | $32.29 | $32.12 | $32.12 | $32.12 | 28,091 |
2024-04-25 | $32.38 | $32.49 | $32.15 | $32.22 | $32.22 | 27,016 |
2024-04-24 | $31.96 | $32.42 | $31.96 | $32.40 | $32.40 | 16,330 |
2024-04-23 | $32.22 | $32.28 | $32.17 | $32.22 | $32.22 | 20,230 |
2024-04-22 | $31.92 | $32.22 | $31.84 | $32.12 | $32.12 | 23,911 |
2024-04-19 | $31.49 | $31.89 | $31.49 | $31.88 | $31.88 | 18,227 |
2024-04-18 | $31.45 | $31.53 | $31.37 | $31.52 | $31.52 | 20,890 |
2024-04-17 | $31.34 | $31.41 | $31.19 | $31.32 | $31.32 | 19,172 |
2024-04-16 | $31.24 | $31.25 | $31.10 | $31.19 | $31.19 | 39,126 |
2024-04-15 | $31.39 | $31.42 | $31.07 | $31.17 | $31.17 | 138,583 |
2024-04-12 | $31.66 | $31.69 | $31.20 | $31.22 | $31.22 | 25,713 |
2024-04-11 | $32.01 | $32.01 | $31.65 | $31.77 | $31.77 | 48,970 |
2024-04-10 | $31.87 | $31.95 | $31.77 | $31.92 | $31.92 | 33,733 |
2024-04-09 | $32.07 | $32.17 | $31.97 | $32.16 | $32.16 | 28,808 |
2024-04-08 | $32.00 | $32.20 | $32.00 | $32.01 | $32.01 | 73,573 |
2024-04-05 | $32.08 | $32.15 | $31.99 | $32.11 | $32.11 | 35,167 |
2024-04-04 | $32.36 | $32.41 | $32.07 | $32.15 | $32.15 | 48,067 |
2024-04-03 | $32.57 | $32.57 | $32.25 | $32.29 | $32.29 | 84,422 |
2024-04-02 | $32.75 | $32.84 | $32.59 | $32.63 | $32.63 | 79,188 |
2024-04-01 | $32.91 | $32.92 | $32.73 | $32.74 | $32.74 | 31,100 |
2024-03-28 | $32.89 | $33.05 | $32.89 | $32.93 | $32.93 | 28,363 |
2024-03-27 | $32.52 | $32.79 | $32.52 | $32.79 | $32.79 | 112,710 |
2024-03-26 | $32.32 | $32.47 | $32.32 | $32.38 | $32.38 | 52,710 |
2024-03-25 | $32.35 | $32.43 | $32.22 | $32.27 | $32.27 | 127,408 |
2024-03-22 | $32.48 | $32.48 | $32.29 | $32.32 | $32.32 | 40,435 |
2024-03-21 | $32.37 | $32.50 | $32.28 | $32.42 | $32.42 | 33,210 |
2024-03-20 | $32.43 | $32.51 | $32.24 | $32.36 | $32.36 | 31,697 |
2024-03-19 | $32.15 | $32.38 | $32.15 | $32.36 | $32.36 | 30,539 |
2024-03-18 | $31.89 | $32.26 | $31.87 | $32.15 | $32.15 | 57,244 |
2024-03-15 | $31.82 | $32.20 | $31.82 | $32.16 | $32.16 | 45,007 |
2024-03-14 | $32.46 | $32.46 | $31.89 | $32.04 | $32.04 | 734,346 |
2024-03-13 | $32.29 | $32.50 | $32.29 | $32.43 | $32.43 | 41,131 |
2024-03-12 | $32.40 | $32.55 | $32.34 | $32.43 | $32.43 | 94,408 |
2024-03-11 | $32.11 | $32.40 | $32.11 | $32.38 | $32.38 | 62,721 |
2024-03-08 | $31.97 | $32.17 | $31.93 | $32.09 | $32.09 | 228,648 |
2024-03-07 | $31.97 | $32.07 | $31.93 | $32.05 | $32.05 | 42,140 |
2024-03-06 | $31.83 | $31.93 | $31.79 | $31.90 | $31.90 | 25,726 |
2024-03-05 | $31.63 | $31.91 | $31.63 | $31.74 | $31.74 | 37,418 |
2024-03-04 | $31.52 | $31.58 | $31.45 | $31.52 | $31.52 | 83,632 |
2024-03-01 | $31.64 | $31.73 | $31.49 | $31.67 | $31.67 | 144,009 |
2024-02-29 | $31.68 | $31.82 | $31.58 | $31.72 | $31.72 | 23,366 |
2024-02-28 | $31.45 | $31.55 | $31.39 | $31.49 | $31.49 | 37,090 |
2024-02-27 | $31.44 | $31.50 | $31.37 | $31.49 | $31.49 | 31,016 |
2024-02-26 | $31.56 | $31.57 | $31.36 | $31.39 | $31.39 | 33,208 |
2024-02-23 | $31.54 | $31.79 | $31.46 | $31.60 | $31.60 | 36,543 |
2024-02-22 | $31.31 | $31.58 | $31.15 | $31.55 | $31.55 | 41,076 |
2024-02-21 | $31.49 | $31.54 | $31.35 | $31.50 | $31.50 | 35,495 |
2024-02-20 | $31.12 | $31.58 | $31.12 | $31.41 | $31.41 | 120,488 |
2024-02-16 | $30.94 | $31.22 | $30.90 | $31.06 | $31.06 | 43,093 |
2024-02-15 | $30.78 | $31.05 | $30.78 | $30.99 | $30.99 | 25,524 |
2024-02-14 | $30.84 | $30.84 | $30.57 | $30.72 | $30.72 | 39,589 |
2024-02-13 | $31.08 | $31.18 | $30.66 | $30.82 | $30.82 | 47,139 |
2024-02-12 | $30.86 | $31.23 | $30.85 | $31.22 | $31.22 | 62,537 |
2024-02-09 | $31.14 | $31.14 | $30.82 | $30.89 | $30.89 | 77,262 |
2024-02-08 | $31.16 | $31.37 | $31.11 | $31.18 | $31.18 | 134,176 |
2024-02-07 | $31.47 | $31.48 | $31.19 | $31.22 | $31.22 | 67,716 |
2024-02-06 | $31.31 | $31.50 | $31.28 | $31.39 | $31.39 | 42,771 |
2024-02-05 | $31.70 | $31.71 | $31.33 | $31.33 | $31.33 | 33,854 |
2024-02-02 | $31.68 | $31.77 | $31.48 | $31.63 | $31.63 | 63,311 |
2024-02-01 | $31.13 | $31.73 | $31.00 | $31.73 | $31.73 | 70,606 |
2024-01-31 | $31.38 | $31.40 | $31.06 | $31.11 | $31.11 | 67,860 |
2024-01-30 | $31.19 | $31.37 | $31.11 | $31.36 | $31.36 | 26,136 |
2024-01-29 | $31.21 | $31.25 | $31.06 | $31.22 | $31.22 | 76,477 |
2024-01-26 | $31.07 | $31.18 | $31.06 | $31.08 | $31.08 | 238,503 |
2024-01-25 | $30.75 | $30.96 | $30.64 | $30.95 | $30.95 | 105,904 |
2024-01-24 | $31.00 | $31.00 | $30.58 | $30.59 | $30.59 | 61,110 |
2024-01-23 | $30.78 | $31.07 | $30.78 | $31.02 | $31.02 | 34,469 |
2024-01-22 | $30.80 | $30.84 | $30.65 | $30.70 | $30.70 | 52,585 |
2024-01-19 | $31.08 | $31.08 | $30.77 | $30.92 | $30.92 | 74,210 |
2024-01-18 | $31.09 | $31.10 | $30.88 | $31.09 | $31.09 | 140,869 |
2024-01-17 | $31.08 | $31.31 | $31.08 | $31.18 | $31.18 | 49,000 |
2024-01-16 | $31.40 | $31.40 | $31.11 | $31.24 | $31.24 | 108,812 |
2024-01-12 | $31.50 | $31.56 | $31.33 | $31.42 | $31.42 | 56,287 |
2024-01-11 | $31.39 | $31.41 | $31.19 | $31.40 | $31.40 | 344,301 |
2024-01-10 | $31.64 | $31.70 | $31.35 | $31.42 | $31.42 | 98,992 |
2024-01-09 | $31.43 | $31.66 | $31.34 | $31.66 | $31.66 | 1,264,191 |
2024-01-08 | $31.31 | $31.52 | $31.24 | $31.52 | $31.52 | 306,193 |
2024-01-05 | $31.27 | $31.52 | $31.14 | $31.29 | $31.29 | 69,134 |
2024-01-04 | $31.53 | $31.61 | $31.35 | $31.35 | $31.35 | 34,128 |
2024-01-03 | $31.90 | $31.92 | $31.47 | $31.50 | $31.50 | 63,965 |
2024-01-02 | $31.31 | $31.95 | $31.31 | $31.85 | $31.85 | 89,275 |
2023-12-29 | $31.34 | $31.44 | $31.29 | $31.40 | $31.40 | 49,936 |
2023-12-28 | $31.22 | $31.40 | $31.22 | $31.38 | $31.38 | 68,441 |
2023-12-27 | $31.21 | $31.28 | $31.12 | $31.27 | $31.27 | 74,152 |
2023-12-26 | $31.05 | $31.24 | $30.98 | $31.19 | $31.19 | 47,738 |
2023-12-22 | $30.94 | $31.13 | $30.87 | $31.03 | $31.03 | 70,086 |
2023-12-21 | $30.73 | $30.85 | $30.58 | $30.81 | $30.81 | 61,938 |
2023-12-20 | $31.02 | $31.03 | $30.59 | $30.61 | $30.61 | 69,540 |
2023-12-19 | $31.10 | $31.22 | $31.07 | $31.21 | $31.21 | 73,982 |
2023-12-18 | $31.00 | $31.12 | $30.86 | $31.01 | $31.01 | 90,617 |
2023-12-15 | $31.30 | $31.30 | $31.07 | $31.12 | $31.12 | 78,414 |
2023-12-14 | $31.73 | $31.77 | $31.33 | $31.34 | $31.34 | 78,182 |
2023-12-13 | $31.02 | $31.71 | $30.90 | $31.71 | $31.71 | 72,788 |
2023-12-12 | $31.00 | $31.05 | $30.85 | $31.02 | $31.02 | 43,969 |
2023-12-11 | $30.80 | $30.96 | $30.80 | $30.96 | $30.96 | 41,618 |
2023-12-08 | $30.91 | $30.93 | $30.67 | $30.69 | $30.69 | 67,891 |
2023-12-07 | $30.71 | $31.02 | $30.67 | $30.91 | $30.91 | 78,708 |
2023-12-06 | $30.56 | $30.75 | $30.52 | $30.63 | $30.63 | 57,580 |
2023-12-05 | $30.81 | $30.89 | $30.62 | $30.63 | $30.63 | 116,641 |
2023-12-04 | $30.64 | $31.02 | $30.64 | $30.89 | $30.89 | 266,237 |
2023-12-01 | $30.42 | $30.74 | $30.42 | $30.73 | $30.73 | 233,348 |
2023-11-30 | $30.17 | $30.46 | $29.99 | $30.46 | $30.46 | 83,401 |
2023-11-29 | $30.30 | $30.32 | $30.07 | $30.09 | $30.09 | 44,864 |
2023-11-28 | $30.22 | $30.38 | $30.20 | $30.31 | $30.31 | 78,454 |
2023-11-27 | $30.37 | $30.41 | $30.21 | $30.23 | $30.23 | 45,688 |
2023-11-24 | $30.33 | $30.47 | $30.33 | $30.42 | $30.42 | 6,907 |
2023-11-22 | $30.18 | $30.33 | $30.15 | $30.31 | $30.31 | 35,227 |
2023-11-21 | $29.98 | $30.10 | $29.89 | $30.08 | $30.08 | 43,544 |
2023-11-20 | $29.89 | $30.04 | $29.86 | $29.98 | $29.98 | 58,621 |
2023-11-17 | $30.00 | $30.04 | $29.80 | $30.00 | $30.00 | 50,900 |
2023-11-16 | $29.98 | $30.11 | $29.90 | $29.93 | $29.93 | 313,201 |
2023-11-15 | $30.10 | $30.32 | $30.10 | $30.16 | $30.16 | 85,882 |
2023-11-14 | $29.68 | $30.00 | $29.68 | $29.92 | $29.92 | 122,478 |
2023-11-13 | $29.42 | $29.54 | $29.41 | $29.46 | $29.46 | 33,272 |
2023-11-10 | $29.31 | $29.44 | $29.20 | $29.42 | $29.42 | 62,492 |
2023-11-09 | $29.49 | $29.49 | $29.27 | $29.33 | $29.33 | 38,502 |
2023-11-08 | $29.59 | $29.63 | $29.36 | $29.42 | $29.42 | 54,121 |
2023-11-07 | $29.44 | $29.66 | $29.43 | $29.55 | $29.55 | 97,917 |
2023-11-06 | $29.52 | $29.65 | $29.49 | $29.49 | $29.49 | 39,897 |
2023-11-03 | $29.62 | $29.79 | $29.54 | $29.54 | $29.54 | 76,970 |
2023-11-02 | $29.15 | $29.48 | $29.04 | $29.43 | $29.43 | 39,070 |
2023-11-01 | $29.03 | $29.03 | $28.80 | $28.93 | $28.93 | 73,841 |
2023-10-31 | $28.97 | $29.09 | $28.86 | $29.05 | $29.05 | 43,009 |
2023-10-30 | $28.67 | $28.98 | $28.66 | $28.91 | $28.91 | 45,154 |
2023-10-27 | $28.95 | $29.03 | $28.53 | $28.56 | $28.56 | 51,975 |
2023-10-26 | $29.14 | $29.29 | $29.01 | $29.02 | $29.02 | 53,418 |
2023-10-25 | $28.89 | $29.15 | $28.81 | $29.12 | $29.12 | 49,245 |
2023-10-24 | $28.84 | $28.95 | $28.82 | $28.91 | $28.91 | 50,722 |
2023-10-23 | $28.77 | $28.94 | $28.70 | $28.70 | $28.70 | 76,839 |
2023-10-20 | $28.97 | $29.12 | $28.83 | $28.84 | $28.84 | 85,363 |
2023-10-19 | $29.06 | $29.25 | $28.92 | $28.94 | $28.94 | 67,377 |
2023-10-18 | $29.24 | $29.39 | $29.08 | $29.10 | $29.10 | 55,697 |
2023-10-17 | $28.90 | $29.24 | $28.89 | $29.17 | $29.17 | 54,735 |
2023-10-16 | $28.81 | $29.08 | $28.67 | $28.97 | $28.97 | 57,134 |
2023-10-13 | $28.47 | $28.71 | $28.43 | $28.67 | $28.67 | 242,832 |
2023-10-12 | $29.03 | $29.03 | $28.28 | $28.40 | $28.40 | 106,679 |
2023-10-11 | $29.36 | $29.37 | $28.85 | $28.95 | $28.95 | 113,901 |
2023-10-10 | $29.22 | $29.40 | $29.13 | $29.23 | $29.23 | 41,846 |
2023-10-09 | $28.82 | $28.97 | $28.67 | $28.96 | $28.96 | 78,150 |
2023-10-06 | $28.97 | $29.01 | $28.32 | $28.92 | $28.92 | 77,654 |
2023-10-05 | $29.62 | $29.64 | $29.07 | $29.09 | $29.09 | 37,324 |
2023-10-04 | $29.48 | $29.64 | $29.26 | $29.64 | $29.64 | 58,649 |
2023-10-03 | $29.48 | $29.66 | $29.39 | $29.44 | $29.44 | 66,287 |
2023-10-02 | $30.00 | $30.00 | $29.51 | $29.66 | $29.66 | 289,654 |
2023-09-29 | $30.13 | $30.20 | $29.91 | $30.04 | $30.04 | 125,687 |
2023-09-28 | $29.97 | $30.06 | $29.87 | $30.00 | $30.00 | 306,821 |
2023-09-27 | $30.25 | $30.26 | $29.79 | $29.93 | $29.93 | 78,778 |
2023-09-26 | $30.36 | $30.40 | $30.25 | $30.26 | $30.26 | 47,507 |
2023-09-25 | $30.57 | $30.57 | $30.38 | $30.49 | $30.49 | 95,630 |
2023-09-22 | $30.97 | $30.97 | $30.61 | $30.61 | $30.61 | 59,064 |
2023-09-21 | $31.27 | $31.27 | $30.91 | $30.91 | $30.91 | 59,501 |
2023-09-20 | $31.35 | $31.47 | $31.18 | $31.29 | $31.29 | 90,488 |
2023-09-19 | $31.29 | $31.30 | $31.15 | $31.22 | $31.22 | 50,382 |
2023-09-18 | $31.49 | $31.49 | $31.20 | $31.35 | $31.35 | 21,816 |
2023-09-15 | $31.89 | $31.92 | $31.62 | $31.62 | $31.39 | 95,588 |
2023-09-14 | $31.58 | $31.90 | $31.58 | $31.87 | $31.64 | 28,939 |
2023-09-13 | $31.61 | $31.62 | $31.48 | $31.53 | $31.53 | 32,321 |
2023-09-12 | $31.79 | $31.85 | $31.52 | $31.56 | $31.56 | 35,094 |
2023-09-11 | $31.67 | $31.86 | $31.67 | $31.80 | $31.80 | 58,133 |
2023-09-08 | $31.64 | $31.66 | $31.50 | $31.66 | $31.66 | 31,155 |
2023-09-07 | $31.49 | $31.70 | $31.47 | $31.55 | $31.55 | 27,710 |
2023-09-06 | $31.63 | $31.68 | $31.47 | $31.49 | $31.49 | 53,682 |
2023-09-05 | $31.89 | $31.99 | $31.64 | $31.64 | $31.64 | 76,546 |
2023-09-01 | $32.39 | $32.39 | $31.90 | $31.95 | $31.95 | 30,158 |
2023-08-31 | $32.45 | $32.45 | $32.28 | $32.30 | $32.30 | 36,607 |
2023-08-30 | $32.61 | $32.66 | $32.51 | $32.56 | $32.56 | 60,255 |
2023-08-29 | $32.43 | $32.56 | $32.34 | $32.56 | $32.56 | 93,820 |
2023-08-28 | $32.32 | $32.45 | $32.31 | $32.42 | $32.42 | 39,130 |
2023-08-25 | $32.19 | $32.34 | $32.07 | $32.23 | $32.23 | 110,339 |
2023-08-24 | $32.24 | $32.50 | $32.10 | $32.10 | $32.10 | 35,185 |
2023-08-23 | $32.32 | $32.41 | $32.24 | $32.36 | $32.36 | 1,441,427 |
2023-08-22 | $32.36 | $32.36 | $32.21 | $32.26 | $32.26 | 380,566 |
2023-08-21 | $32.61 | $32.64 | $32.33 | $32.44 | $32.44 | 29,382 |
2023-08-18 | $32.45 | $32.77 | $32.45 | $32.70 | $32.70 | 50,041 |
2023-08-17 | $32.87 | $32.88 | $32.52 | $32.55 | $32.55 | 76,001 |
2023-08-16 | $33.11 | $33.13 | $32.81 | $32.84 | $32.84 | 57,946 |
2023-08-15 | $33.25 | $33.25 | $32.94 | $32.96 | $32.96 | 47,320 |
2023-08-14 | $33.59 | $33.62 | $33.32 | $33.37 | $33.37 | 32,362 |
2023-08-11 | $33.45 | $33.59 | $33.45 | $33.53 | $33.53 | 51,415 |
2023-08-10 | $33.66 | $33.87 | $33.43 | $33.47 | $33.47 | 26,535 |
2023-08-09 | $33.55 | $33.72 | $33.54 | $33.57 | $33.57 | 41,921 |
2023-08-08 | $33.85 | $33.85 | $33.42 | $33.51 | $33.51 | 28,511 |
2023-08-07 | $33.70 | $33.89 | $33.65 | $33.86 | $33.86 | 89,477 |
2023-08-04 | $34.00 | $34.08 | $33.70 | $33.72 | $33.72 | 54,876 |
2023-08-03 | $34.08 | $34.18 | $33.99 | $34.00 | $34.00 | 45,648 |
2023-08-02 | $33.87 | $34.33 | $33.87 | $34.08 | $34.08 | 41,240 |
2023-08-01 | $34.00 | $34.15 | $33.85 | $33.92 | $33.92 | 59,136 |
2023-07-31 | $34.25 | $34.31 | $34.03 | $34.10 | $34.10 | 65,761 |
2023-07-28 | $34.15 | $34.34 | $34.15 | $34.27 | $34.27 | 29,373 |
2023-07-27 | $34.26 | $34.41 | $33.99 | $34.00 | $34.00 | 121,019 |
2023-07-26 | $34.10 | $34.35 | $34.10 | $34.24 | $34.24 | 150,813 |
2023-07-25 | $34.19 | $34.24 | $34.08 | $34.21 | $34.21 | 37,084 |
2023-07-24 | $34.15 | $34.30 | $34.12 | $34.22 | $34.22 | 70,317 |
2023-07-21 | $34.08 | $34.23 | $34.04 | $34.12 | $34.12 | 68,632 |
2023-07-20 | $33.72 | $34.11 | $33.72 | $34.10 | $34.10 | 96,068 |
2023-07-19 | $33.43 | $33.82 | $33.43 | $33.80 | $33.80 | 154,769 |
2023-07-18 | $33.42 | $33.69 | $33.30 | $33.40 | $33.40 | 119,804 |
2023-07-17 | $33.40 | $33.51 | $33.31 | $33.41 | $33.41 | 79,637 |
2023-07-14 | $167.23 | $167.79 | $166.60 | $167.54 | $33.51 | 81,650 |
2023-07-13 | $167.23 | $167.64 | $167.03 | $167.50 | $167.50 | 11,242 |
2023-07-12 | $167.81 | $167.81 | $166.96 | $167.09 | $167.09 | 30,590 |
2023-07-11 | $166.53 | $167.00 | $166.27 | $167.00 | $167.00 | 26,295 |
2023-07-10 | $167.28 | $168.12 | $166.30 | $166.38 | $166.38 | 13,085 |
2023-07-07 | $167.68 | $167.99 | $166.75 | $166.81 | $166.81 | 16,941 |
2023-07-06 | $167.67 | $168.29 | $167.36 | $168.11 | $168.11 | 9,315 |
2023-07-05 | $168.70 | $168.81 | $168.03 | $168.63 | $168.63 | 15,196 |
2023-07-03 | $167.40 | $168.94 | $167.34 | $168.90 | $168.90 | 11,621 |
2023-06-30 | $166.22 | $167.63 | $166.22 | $167.42 | $167.42 | 11,858 |
2023-06-29 | $165.31 | $166.45 | $165.31 | $166.04 | $166.04 | 41,214 |
2023-06-28 | $166.64 | $166.80 | $165.12 | $166.00 | $166.00 | 22,319 |
2023-06-27 | $166.92 | $167.84 | $166.92 | $167.78 | $167.78 | 11,984 |
2023-06-26 | $167.10 | $167.60 | $166.15 | $167.48 | $167.48 | 15,508 |
2023-06-23 | $168.69 | $168.69 | $167.20 | $167.20 | $167.20 | 18,304 |
2023-06-22 | $167.77 | $168.53 | $167.71 | $168.36 | $168.36 | 22,162 |
2023-06-21 | $166.78 | $168.15 | $166.17 | $167.47 | $167.47 | 48,525 |
2023-06-20 | $168.28 | $168.48 | $167.02 | $167.02 | $167.02 | 43,021 |
2023-06-16 | $169.12 | $170.02 | $169.12 | $169.34 | $168.41 | 42,524 |
2023-06-15 | $168.30 | $169.27 | $168.30 | $169.00 | $168.07 | 137,479 |
2023-06-14 | $167.86 | $168.87 | $167.69 | $168.09 | $167.17 | 47,973 |
2023-06-13 | $166.61 | $167.55 | $165.91 | $167.43 | $166.51 | 274,987 |
2023-06-12 | $166.60 | $166.60 | $165.56 | $166.38 | $165.47 | 399,490 |
2023-06-09 | $166.53 | $167.12 | $166.01 | $166.37 | $165.46 | 23,051 |
2023-06-08 | $165.64 | $166.71 | $165.58 | $166.60 | $165.69 | 50,791 |
2023-06-07 | $166.67 | $166.67 | $164.09 | $165.76 | $164.85 | 227,431 |
2023-06-06 | $167.28 | $167.47 | $165.44 | $166.46 | $165.55 | 327,921 |
2023-06-05 | $167.48 | $168.78 | $166.77 | $167.13 | $166.21 | 708,235 |
2023-06-02 | $165.72 | $167.80 | $165.71 | $167.75 | $167.75 | 25,335 |
2023-06-01 | $165.30 | $165.53 | $164.75 | $165.19 | $165.19 | 25,470 |
2023-05-31 | $165.13 | $166.08 | $164.81 | $165.63 | $165.63 | 27,932 |
2023-05-30 | $166.39 | $166.39 | $164.96 | $165.18 | $165.18 | 216,499 |
2023-05-26 | $166.60 | $167.38 | $166.42 | $167.15 | $167.15 | 32,939 |
2023-05-25 | $166.64 | $167.49 | $165.98 | $166.84 | $166.84 | 178,741 |
2023-05-24 | $169.79 | $169.79 | $168.23 | $168.35 | $168.35 | 240,405 |
2023-05-23 | $169.96 | $170.08 | $169.43 | $169.54 | $169.54 | 9,563 |
2023-05-22 | $172.76 | $172.76 | $170.32 | $170.48 | $170.48 | 12,282 |
2023-05-19 | $172.07 | $172.71 | $171.65 | $172.41 | $172.41 | 35,188 |
2023-05-18 | $172.07 | $172.13 | $171.10 | $172.12 | $172.12 | 17,325 |
2023-05-17 | $173.43 | $173.43 | $171.62 | $172.75 | $172.75 | 11,369 |
2023-05-16 | $172.56 | $173.63 | $172.56 | $172.63 | $172.63 | 11,527 |
2023-05-15 | $174.66 | $175.05 | $173.90 | $174.16 | $174.16 | 38,982 |
2023-05-12 | $173.87 | $174.72 | $173.87 | $174.72 | $174.72 | 15,886 |
2023-05-11 | $172.79 | $174.15 | $172.65 | $174.15 | $174.15 | 179,632 |
2023-05-10 | $174.75 | $174.80 | $172.91 | $173.65 | $173.65 | 9,438 |
2023-05-09 | $174.88 | $174.88 | $174.04 | $174.12 | $174.12 | 15,859 |
2023-05-08 | $176.05 | $176.05 | $174.52 | $174.75 | $174.75 | 18,358 |
2023-05-05 | $175.23 | $176.22 | $175.14 | $175.93 | $175.93 | 103,508 |
2023-05-04 | $175.04 | $175.04 | $173.89 | $174.21 | $174.21 | 10,873 |
2023-05-03 | $175.64 | $176.59 | $175.02 | $175.04 | $175.04 | 8,437 |
2023-05-02 | $176.31 | $176.52 | $174.46 | $176.35 | $176.35 | 319,586 |
2023-05-01 | $176.01 | $177.17 | $176.01 | $176.69 | $176.69 | 14,207 |
2023-04-28 | $175.47 | $176.10 | $175.34 | $176.05 | $176.05 | 22,245 |
2023-04-27 | $173.58 | $175.45 | $173.48 | $175.45 | $175.45 | 13,805 |
2023-04-26 | $173.84 | $174.23 | $173.27 | $173.34 | $173.34 | 162,508 |
2023-04-25 | $174.09 | $175.20 | $173.97 | $174.18 | $174.18 | 8,876 |
2023-04-24 | $174.01 | $174.27 | $173.74 | $174.26 | $174.26 | 7,687 |
2023-04-21 | $173.72 | $174.50 | $173.36 | $173.70 | $173.70 | 35,384 |
2023-04-20 | $172.62 | $173.49 | $172.62 | $173.20 | $173.20 | 28,225 |
2023-04-19 | $172.96 | $172.96 | $172.59 | $172.87 | $172.87 | 200,902 |
2023-04-18 | $172.57 | $173.28 | $171.99 | $173.17 | $173.17 | 349,991 |
2023-04-17 | $172.04 | $172.84 | $171.78 | $172.84 | $172.84 | 267,769 |
2023-04-14 | $172.08 | $172.47 | $171.15 | $171.39 | $171.39 | 8,945 |
2023-04-13 | $171.65 | $172.75 | $171.25 | $172.49 | $172.49 | 261,225 |
2023-04-12 | $173.17 | $173.17 | $171.80 | $171.92 | $171.92 | 12,461 |
2023-04-11 | $171.95 | $173.42 | $171.95 | $172.91 | $172.91 | 22,827 |
2023-04-10 | $171.08 | $171.96 | $170.82 | $171.94 | $171.94 | 16,107 |
2023-04-06 | $171.35 | $172.08 | $171.26 | $171.72 | $171.72 | 16,745 |
2023-04-05 | $170.90 | $172.02 | $170.90 | $171.39 | $171.39 | 15,660 |
2023-04-04 | $171.37 | $171.92 | $170.27 | $170.86 | $170.86 | 397,804 |
2023-04-03 | $170.23 | $171.72 | $170.23 | $171.42 | $171.42 | 29,393 |
2023-03-31 | $169.14 | $170.43 | $169.14 | $170.43 | $170.43 | 24,119 |
2023-03-30 | $168.92 | $169.47 | $168.35 | $168.92 | $168.92 | 30,166 |
2023-03-29 | $169.05 | $169.05 | $168.39 | $168.68 | $168.68 | 18,253 |
2023-03-28 | $167.48 | $168.71 | $167.48 | $167.86 | $167.86 | 26,671 |
2023-03-27 | $166.09 | $167.55 | $166.09 | $167.03 | $167.03 | 288,131 |
2023-03-24 | $163.22 | $165.87 | $163.11 | $165.71 | $165.71 | 365,123 |
2023-03-23 | $164.00 | $164.81 | $162.86 | $162.99 | $162.99 | 420,360 |
2023-03-22 | $165.84 | $166.33 | $163.64 | $163.64 | $163.64 | 31,777 |
2023-03-21 | $165.22 | $165.88 | $164.38 | $165.42 | $165.42 | 53,407 |
2023-03-20 | $164.56 | $165.73 | $164.47 | $165.32 | $165.32 | 34,199 |
2023-03-17 | $165.99 | $165.99 | $163.52 | $163.97 | $163.04 | 26,903 |
2023-03-16 | $165.42 | $165.93 | $164.92 | $165.61 | $164.67 | 95,309 |
2023-03-15 | $163.82 | $165.91 | $163.76 | $165.83 | $164.88 | 120,303 |
2023-03-14 | $164.63 | $165.20 | $163.88 | $165.12 | $164.18 | 12,819 |
2023-03-13 | $163.06 | $166.02 | $163.06 | $163.96 | $163.02 | 56,897 |
2023-03-10 | $164.05 | $164.74 | $162.69 | $163.14 | $163.14 | 105,141 |
2023-03-09 | $166.77 | $166.77 | $163.79 | $164.35 | $164.35 | 63,637 |
2023-03-08 | $165.60 | $166.29 | $165.11 | $166.05 | $166.05 | 15,745 |
2023-03-07 | $167.25 | $167.78 | $165.48 | $165.81 | $165.81 | 15,186 |
2023-03-06 | $166.95 | $167.72 | $166.95 | $167.39 | $167.39 | 21,395 |
2023-03-03 | $166.53 | $167.64 | $166.14 | $167.32 | $167.32 | 15,689 |
2023-03-02 | $164.74 | $166.92 | $164.74 | $166.92 | $166.92 | 13,946 |
2023-03-01 | $165.73 | $165.73 | $164.16 | $165.20 | $165.20 | 17,823 |
2023-02-28 | $166.94 | $167.43 | $166.48 | $166.48 | $166.48 | 30,012 |
2023-02-27 | $168.19 | $168.91 | $167.47 | $167.76 | $167.76 | 26,150 |
2023-02-24 | $167.61 | $168.05 | $167.16 | $167.85 | $167.85 | 34,029 |
2023-02-23 | $168.82 | $169.65 | $168.07 | $168.84 | $168.84 | 24,402 |
2023-02-22 | $169.30 | $170.49 | $168.60 | $169.01 | $169.01 | 17,641 |
2023-02-21 | $168.85 | $170.03 | $168.51 | $169.26 | $169.26 | 20,160 |
2023-02-17 | $167.54 | $169.54 | $167.54 | $169.50 | $169.50 | 18,948 |
2023-02-16 | $167.03 | $168.11 | $166.34 | $167.49 | $167.49 | 28,581 |
2023-02-15 | $167.47 | $168.37 | $167.23 | $168.37 | $168.37 | 11,449 |
2023-02-14 | $169.24 | $169.40 | $167.51 | $167.93 | $167.93 | 34,619 |
2023-02-13 | $167.85 | $169.49 | $167.85 | $169.49 | $169.49 | 33,684 |
2023-02-10 | $165.99 | $167.88 | $165.99 | $167.88 | $167.88 | 22,531 |
2023-02-09 | $167.59 | $167.77 | $166.03 | $166.23 | $166.23 | 32,564 |
2023-02-08 | $167.49 | $167.75 | $167.03 | $167.09 | $167.09 | 12,921 |
2023-02-07 | $168.38 | $168.47 | $166.91 | $168.30 | $168.30 | 17,036 |
2023-02-06 | $167.96 | $169.38 | $167.96 | $169.34 | $169.34 | 18,189 |
2023-02-03 | $169.58 | $169.77 | $167.33 | $169.05 | $169.05 | 18,362 |
2023-02-02 | $169.67 | $169.79 | $168.37 | $168.91 | $168.91 | 59,732 |
2023-02-01 | $168.98 | $171.24 | $168.83 | $170.31 | $170.31 | 28,452 |
2023-01-31 | $168.56 | $169.48 | $167.65 | $169.47 | $169.47 | 34,142 |
2023-01-30 | $167.05 | $168.83 | $167.05 | $167.72 | $167.72 | 13,487 |
2023-01-27 | $168.20 | $168.20 | $166.56 | $167.49 | $167.49 | 32,282 |
2023-01-26 | $169.41 | $169.41 | $167.63 | $168.07 | $168.07 | 11,419 |
2023-01-25 | $168.30 | $169.04 | $167.09 | $169.01 | $169.01 | 49,352 |
2023-01-24 | $168.38 | $168.46 | $167.18 | $168.46 | $168.46 | 14,728 |
2023-01-23 | $167.57 | $168.58 | $167.18 | $167.87 | $167.87 | 39,502 |
2023-01-20 | $166.29 | $167.22 | $165.12 | $167.22 | $167.22 | 34,545 |
2023-01-19 | $166.62 | $167.08 | $165.95 | $165.95 | $165.95 | 19,904 |
2023-01-18 | $172.76 | $172.76 | $167.02 | $167.20 | $167.20 | 181,745 |
2023-01-17 | $172.08 | $173.76 | $172.08 | $172.31 | $172.31 | 221,723 |
2023-01-13 | $170.27 | $171.97 | $170.27 | $171.97 | $171.97 | 20,169 |
2023-01-12 | $172.30 | $172.33 | $170.62 | $171.11 | $171.11 | 14,496 |
2023-01-11 | $172.31 | $173.11 | $171.34 | $172.33 | $172.33 | 10,631 |
2023-01-10 | $172.06 | $172.79 | $171.73 | $171.99 | $171.99 | 9,054 |
2023-01-09 | $174.20 | $174.75 | $172.35 | $172.35 | $172.35 | 18,555 |
2023-01-06 | $171.13 | $174.35 | $171.13 | $173.85 | $173.85 | 22,551 |
2023-01-05 | $171.09 | $171.09 | $169.22 | $169.83 | $169.83 | 14,476 |
2023-01-04 | $170.29 | $171.77 | $169.86 | $170.93 | $170.93 | 20,202 |
2023-01-03 | $171.17 | $171.17 | $168.69 | $170.08 | $170.08 | 9,174 |
2022-12-30 | $171.27 | $171.27 | $169.41 | $170.51 | $170.51 | 30,000 |
2022-12-29 | $171.73 | $171.83 | $171.15 | $171.29 | $171.29 | 9,312 |
2022-12-28 | $173.42 | $173.63 | $170.66 | $170.72 | $170.72 | 16,295 |
2022-12-27 | $172.55 | $173.20 | $172.08 | $172.93 | $172.93 | 10,360 |
2022-12-23 | $171.58 | $172.09 | $170.94 | $172.04 | $172.04 | 19,822 |
2022-12-22 | $170.57 | $171.27 | $169.65 | $171.27 | $171.27 | 13,766 |
2022-12-21 | $171.14 | $171.87 | $170.80 | $171.32 | $171.32 | 21,813 |
2022-12-20 | $169.41 | $170.39 | $168.97 | $169.99 | $169.99 | 13,600 |
2022-12-19 | $171.16 | $171.83 | $169.34 | $170.22 | $170.22 | 12,748 |
2022-12-16 | $171.58 | $171.80 | $170.02 | $171.43 | $170.35 | 12,956 |
2022-12-15 | $173.41 | $173.89 | $171.22 | $172.29 | $171.20 | 24,830 |
2022-12-14 | $175.40 | $176.56 | $174.33 | $175.13 | $174.03 | 12,569 |
2022-12-13 | $178.08 | $178.08 | $174.26 | $175.11 | $174.01 | 14,611 |
2022-12-12 | $174.50 | $175.55 | $173.44 | $175.54 | $174.43 | 21,036 |
2022-12-09 | $175.49 | $175.49 | $173.65 | $173.72 | $173.72 | 14,078 |
2022-12-08 | $175.21 | $175.52 | $174.64 | $175.52 | $175.52 | 16,349 |
2022-12-07 | $174.27 | $174.84 | $174.06 | $174.74 | $174.74 | 35,971 |
2022-12-06 | $175.30 | $175.39 | $172.94 | $173.71 | $173.71 | 21,856 |
2022-12-05 | $176.27 | $176.27 | $174.70 | $175.02 | $175.02 | 34,889 |
2022-12-02 | $175.62 | $177.20 | $175.06 | $177.20 | $177.20 | 19,195 |
2022-12-01 | $176.14 | $176.34 | $175.48 | $176.04 | $176.04 | 18,302 |
2022-11-30 | $172.81 | $176.39 | $172.57 | $176.27 | $176.27 | 18,026 |
2022-11-29 | $174.17 | $174.17 | $172.66 | $173.35 | $173.35 | 14,876 |
2022-11-28 | $174.51 | $175.00 | $173.74 | $173.95 | $173.95 | 20,710 |
2022-11-25 | $174.90 | $174.90 | $174.53 | $174.77 | $174.77 | 19,760 |
2022-11-23 | $174.57 | $174.71 | $174.05 | $174.42 | $174.42 | 13,469 |
2022-11-22 | $173.87 | $174.27 | $173.29 | $174.19 | $174.19 | 27,421 |
2022-11-21 | $171.04 | $172.82 | $170.56 | $172.76 | $172.76 | 17,282 |
2022-11-18 | $170.03 | $170.99 | $169.81 | $170.79 | $170.79 | 23,264 |
2022-11-17 | $168.05 | $168.88 | $167.84 | $168.88 | $168.88 | 12,328 |
2022-11-16 | $167.76 | $169.32 | $167.76 | $168.84 | $168.84 | 16,188 |
2022-11-15 | $167.90 | $167.94 | $165.97 | $167.46 | $167.46 | 31,966 |
2022-11-14 | $167.67 | $169.23 | $166.28 | $166.34 | $166.34 | 19,142 |
2022-11-11 | $168.47 | $168.47 | $164.69 | $167.57 | $167.57 | 16,087 |
2022-11-10 | $168.85 | $168.85 | $165.33 | $168.35 | $168.35 | 90,006 |
2022-11-09 | $167.53 | $167.93 | $165.32 | $165.48 | $165.48 | 16,256 |
2022-11-08 | $167.09 | $168.74 | $166.94 | $167.50 | $167.50 | 17,659 |
2022-11-07 | $165.95 | $167.27 | $165.88 | $167.14 | $167.14 | 14,224 |
2022-11-04 | $165.02 | $166.43 | $163.64 | $165.71 | $165.71 | 36,009 |
2022-11-03 | $163.70 | $164.32 | $162.49 | $163.74 | $163.74 | 42,635 |
2022-11-02 | $166.92 | $168.58 | $164.77 | $164.83 | $164.83 | 34,387 |
2022-11-01 | $168.32 | $168.32 | $166.93 | $167.35 | $167.35 | 22,988 |
2022-10-31 | $168.63 | $169.38 | $167.99 | $168.25 | $168.25 | 23,210 |
2022-10-28 | $165.25 | $169.00 | $165.25 | $168.95 | $168.95 | 18,764 |
2022-10-27 | $165.05 | $166.56 | $165.05 | $165.43 | $165.43 | 34,539 |
2022-10-26 | $164.50 | $165.75 | $164.21 | $164.75 | $164.75 | 42,641 |
2022-10-25 | $161.89 | $164.12 | $161.10 | $163.94 | $163.94 | 43,103 |
2022-10-24 | $159.80 | $161.79 | $159.76 | $161.43 | $161.43 | 23,099 |
2022-10-21 | $157.11 | $159.38 | $156.55 | $159.10 | $159.10 | 44,528 |
2022-10-20 | $159.79 | $159.79 | $157.02 | $157.10 | $157.10 | 63,996 |
2022-10-19 | $160.33 | $160.65 | $158.75 | $159.50 | $159.50 | 41,969 |
2022-10-18 | $160.55 | $160.82 | $159.39 | $160.22 | $160.22 | 96,505 |
2022-10-17 | $158.51 | $159.14 | $158.02 | $158.37 | $158.37 | 37,135 |
2022-10-14 | $160.85 | $160.85 | $156.82 | $157.12 | $157.12 | 91,570 |
2022-10-13 | $155.53 | $160.36 | $155.20 | $159.85 | $159.85 | 89,123 |
2022-10-12 | $157.39 | $158.57 | $157.12 | $157.12 | $157.12 | 48,674 |
2022-10-11 | $155.23 | $157.95 | $155.23 | $156.84 | $156.84 | 51,260 |
2022-10-10 | $154.54 | $155.91 | $153.93 | $155.46 | $155.46 | 87,081 |
2022-10-07 | $155.33 | $155.42 | $153.20 | $153.83 | $153.83 | 62,108 |
2022-10-06 | $158.10 | $158.82 | $155.54 | $156.00 | $156.00 | 42,885 |
2022-10-05 | $158.27 | $159.09 | $156.92 | $158.30 | $158.30 | 37,346 |
2022-10-04 | $157.71 | $159.21 | $157.71 | $159.10 | $159.10 | 43,904 |
2022-10-03 | $155.36 | $156.62 | $154.12 | $156.45 | $156.45 | 111,462 |
2022-09-30 | $156.91 | $156.91 | $153.69 | $153.79 | $153.79 | 84,730 |
2022-09-29 | $158.47 | $158.47 | $155.46 | $156.20 | $156.20 | 107,418 |
2022-09-28 | $157.36 | $159.38 | $156.17 | $158.93 | $158.93 | 119,307 |
2022-09-27 | $160.04 | $160.73 | $156.48 | $156.76 | $156.76 | 68,064 |
2022-09-26 | $159.68 | $160.69 | $158.61 | $159.43 | $159.43 | 54,779 |
2022-09-23 | $161.47 | $161.47 | $157.81 | $159.62 | $159.62 | 34,699 |
2022-09-22 | $161.86 | $162.92 | $161.85 | $162.04 | $162.04 | 15,932 |
2022-09-21 | $163.08 | $165.01 | $162.06 | $162.08 | $162.08 | 12,696 |
2022-09-20 | $162.82 | $162.82 | $161.05 | $162.10 | $162.10 | 57,791 |
2022-09-19 | $161.70 | $163.21 | $161.52 | $163.21 | $163.21 | 10,516 |
2022-09-16 | $162.02 | $162.91 | $162.00 | $162.86 | $161.94 | 80,038 |
2022-09-15 | $164.16 | $164.16 | $162.59 | $162.94 | $162.01 | 16,620 |
2022-09-14 | $164.98 | $164.98 | $163.06 | $163.73 | $162.80 | 21,577 |
2022-09-13 | $168.15 | $168.30 | $163.99 | $164.46 | $163.53 | 20,359 |
2022-09-12 | $169.79 | $170.23 | $169.25 | $169.73 | $168.77 | 26,868 |
2022-09-09 | $168.00 | $170.20 | $167.62 | $169.11 | $169.11 | 11,656 |
2022-09-08 | $167.18 | $167.99 | $165.49 | $167.39 | $167.39 | 17,482 |
2022-09-07 | $166.14 | $168.76 | $165.89 | $168.55 | $168.55 | 23,378 |
2022-09-06 | $167.47 | $167.99 | $165.52 | $165.65 | $165.65 | 32,294 |
2022-09-02 | $169.39 | $170.35 | $166.32 | $166.84 | $166.84 | 28,626 |
2022-09-01 | $167.00 | $168.81 | $166.50 | $168.70 | $168.70 | 72,729 |
2022-08-31 | $169.83 | $169.96 | $168.24 | $168.24 | $168.24 | 22,155 |
2022-08-30 | $170.66 | $170.76 | $168.92 | $169.27 | $169.27 | 56,813 |
2022-08-29 | $170.18 | $171.96 | $169.86 | $171.08 | $171.08 | 24,027 |
2022-08-26 | $175.46 | $175.46 | $171.12 | $171.19 | $171.19 | 88,813 |
2022-08-25 | $174.47 | $175.06 | $173.92 | $175.06 | $175.06 | 19,932 |
2022-08-24 | $174.37 | $174.82 | $173.88 | $174.66 | $174.66 | 121,933 |
2022-08-23 | $174.40 | $174.40 | $173.22 | $173.99 | $173.99 | 17,762 |
2022-08-22 | $175.25 | $175.25 | $173.77 | $174.08 | $174.08 | 12,804 |
2022-08-19 | $175.68 | $176.27 | $175.36 | $175.67 | $175.67 | 9,724 |
2022-08-18 | $174.97 | $176.19 | $174.80 | $175.85 | $175.85 | 127,544 |
2022-08-17 | $175.75 | $176.09 | $175.50 | $175.59 | $175.59 | 13,419 |
2022-08-16 | $174.55 | $176.51 | $174.55 | $176.08 | $176.08 | 14,749 |
2022-08-15 | $172.90 | $174.68 | $172.64 | $174.47 | $174.47 | 29,345 |
2022-08-12 | $172.27 | $172.90 | $171.73 | $172.89 | $172.89 | 48,157 |
2022-08-11 | $172.36 | $173.24 | $171.30 | $171.46 | $171.46 | 11,922 |
2022-08-10 | $172.07 | $172.30 | $171.19 | $171.70 | $171.70 | 9,654 |
2022-08-09 | $170.81 | $171.25 | $170.32 | $170.69 | $170.69 | 9,833 |
2022-08-08 | $171.18 | $171.94 | $170.18 | $170.60 | $170.60 | 13,069 |
2022-08-05 | $170.10 | $170.90 | $169.30 | $170.85 | $170.85 | 11,598 |
2022-08-04 | $171.73 | $172.14 | $170.42 | $170.65 | $170.65 | 11,939 |
2022-08-03 | $170.87 | $172.53 | $170.87 | $172.23 | $172.23 | 21,980 |
2022-08-02 | $173.04 | $173.04 | $171.04 | $171.29 | $171.29 | 25,699 |
2022-08-01 | $171.23 | $173.61 | $171.12 | $173.11 | $173.11 | 44,610 |
2022-07-29 | $170.63 | $171.59 | $170.48 | $171.37 | $171.37 | 25,309 |
2022-07-28 | $169.66 | $171.95 | $168.88 | $171.83 | $171.83 | 28,834 |
2022-07-27 | $168.19 | $169.54 | $166.33 | $169.14 | $169.14 | 66,615 |
2022-07-26 | $167.04 | $168.61 | $166.87 | $168.49 | $168.49 | 62,692 |
2022-07-25 | $167.57 | $168.90 | $167.57 | $168.46 | $168.46 | 32,333 |
2022-07-22 | $167.61 | $168.11 | $166.71 | $167.62 | $167.62 | 47,662 |
2022-07-21 | $165.91 | $166.92 | $165.89 | $166.69 | $166.69 | 34,540 |
2022-07-20 | $167.65 | $167.65 | $165.93 | $166.81 | $166.81 | 20,391 |
2022-07-19 | $167.72 | $167.94 | $167.13 | $167.73 | $167.73 | 21,019 |
2022-07-18 | $167.93 | $168.10 | $165.76 | $166.06 | $166.06 | 24,939 |
2022-07-15 | $168.67 | $168.67 | $166.85 | $167.51 | $167.51 | 11,897 |
2022-07-14 | $165.91 | $167.45 | $165.42 | $167.28 | $167.28 | 152,128 |
2022-07-13 | $167.06 | $169.27 | $166.76 | $168.08 | $168.08 | 43,641 |
2022-07-12 | $167.51 | $169.45 | $166.97 | $167.51 | $167.51 | 39,762 |
2022-07-11 | $167.41 | $168.15 | $166.96 | $167.20 | $167.20 | 59,673 |
2022-07-08 | $168.12 | $168.78 | $166.97 | $167.35 | $167.35 | 21,661 |
2022-07-07 | $167.61 | $168.20 | $167.13 | $168.06 | $168.06 | 21,169 |
2022-07-06 | $167.60 | $168.75 | $167.15 | $167.53 | $167.53 | 58,418 |
2022-07-05 | $167.10 | $167.37 | $164.70 | $166.83 | $166.83 | 134,811 |
2022-07-01 | $166.00 | $167.99 | $165.32 | $167.83 | $167.83 | 115,660 |
2022-06-30 | $166.09 | $166.60 | $164.78 | $165.69 | $165.69 | 39,373 |
2022-06-29 | $166.27 | $167.35 | $166.09 | $166.77 | $166.77 | 46,258 |
2022-06-28 | $168.16 | $168.77 | $165.47 | $165.68 | $165.68 | 43,211 |
2022-06-27 | $167.90 | $167.90 | $166.95 | $167.60 | $167.60 | 25,050 |
2022-06-24 | $165.11 | $167.64 | $164.67 | $167.57 | $167.57 | 41,013 |
2022-06-23 | $161.91 | $164.00 | $161.91 | $163.89 | $163.89 | 53,535 |
2022-06-22 | $160.11 | $161.89 | $159.48 | $160.99 | $160.99 | 24,057 |
2022-06-21 | $158.39 | $161.44 | $157.91 | $160.84 | $160.84 | 73,968 |
2022-06-17 | $158.89 | $158.89 | $157.09 | $158.12 | $156.90 | 47,693 |
2022-06-16 | $157.67 | $159.37 | $156.56 | $158.33 | $157.11 | 61,536 |
2022-06-15 | $161.00 | $162.08 | $158.69 | $160.08 | $158.85 | 36,652 |
2022-06-14 | $161.07 | $161.84 | $158.68 | $159.82 | $158.59 | 90,881 |
2022-06-13 | $162.03 | $163.03 | $160.40 | $160.94 | $159.70 | 88,996 |
2022-06-10 | $163.60 | $165.78 | $162.61 | $164.76 | $163.49 | 77,290 |
2022-06-09 | $167.18 | $168.49 | $164.96 | $164.96 | $163.69 | 23,230 |
2022-06-08 | $167.93 | $168.95 | $167.38 | $167.40 | $166.11 | 14,631 |
2022-06-07 | $166.46 | $168.91 | $166.37 | $168.82 | $167.52 | 32,912 |
2022-06-06 | $168.13 | $168.89 | $167.49 | $167.95 | $166.66 | 26,758 |
2022-06-03 | $168.40 | $168.40 | $166.94 | $167.25 | $165.96 | 51,141 |
2022-06-02 | $167.49 | $168.60 | $164.50 | $168.42 | $167.13 | 252,610 |
2022-06-01 | $169.87 | $170.14 | $166.39 | $167.55 | $166.26 | 28,585 |
2022-05-31 | $169.59 | $170.86 | $168.21 | $169.97 | $168.66 | 43,915 |
2022-05-27 | $169.14 | $170.62 | $168.87 | $170.62 | $169.30 | 29,882 |
2022-05-26 | $168.39 | $169.59 | $168.18 | $168.78 | $167.48 | 16,046 |
2022-05-25 | $166.80 | $167.75 | $166.13 | $167.52 | $166.23 | 63,111 |
2022-05-24 | $165.04 | $167.35 | $164.24 | $167.19 | $165.90 | 74,413 |
2022-05-23 | $163.62 | $165.39 | $163.12 | $164.68 | $163.41 | 40,148 |
2022-05-20 | $162.49 | $162.71 | $159.28 | $162.18 | $160.93 | 110,557 |
2022-05-19 | $163.11 | $163.11 | $160.40 | $161.73 | $160.49 | 45,612 |
2022-05-18 | $174.25 | $174.25 | $163.92 | $164.28 | $163.02 | 58,941 |
2022-05-17 | $177.21 | $177.21 | $173.55 | $175.64 | $174.29 | 31,829 |
2022-05-16 | $175.54 | $177.04 | $175.25 | $176.47 | $175.11 | 41,021 |
2022-05-13 | $174.43 | $176.04 | $174.10 | $175.85 | $174.50 | 49,388 |
2022-05-12 | $173.58 | $174.57 | $171.86 | $173.50 | $172.17 | 63,635 |
2022-05-11 | $174.00 | $176.04 | $173.24 | $173.35 | $172.02 | 29,323 |
2022-05-10 | $176.00 | $176.46 | $173.18 | $173.64 | $172.31 | 34,596 |
2022-05-09 | $173.39 | $176.28 | $172.88 | $174.95 | $173.61 | 76,399 |
2022-05-06 | $172.94 | $174.67 | $172.38 | $174.11 | $172.77 | 58,513 |
2022-05-05 | $174.95 | $175.28 | $172.03 | $173.10 | $171.77 | 43,424 |
2022-05-04 | $172.92 | $175.95 | $172.03 | $175.86 | $174.51 | 141,266 |
2022-05-03 | $171.71 | $174.04 | $171.71 | $172.71 | $171.38 | 177,195 |
2022-05-02 | $175.74 | $176.04 | $170.36 | $172.37 | $171.05 | 93,722 |
2022-04-29 | $177.72 | $178.12 | $174.31 | $174.50 | $173.16 | 28,948 |
2022-04-28 | $176.68 | $179.11 | $176.68 | $179.07 | $177.69 | 37,766 |
2022-04-27 | $176.89 | $178.53 | $175.95 | $177.01 | $175.65 | 55,569 |
2022-04-26 | $178.78 | $178.78 | $175.89 | $176.01 | $174.66 | 23,741 |
2022-04-25 | $178.37 | $179.34 | $175.80 | $178.87 | $177.50 | 57,206 |
2022-04-22 | $181.67 | $181.67 | $178.15 | $178.31 | $176.94 | 88,302 |
2022-04-21 | $181.19 | $182.29 | $180.71 | $180.71 | $179.32 | 18,597 |
2022-04-20 | $179.35 | $180.97 | $179.31 | $180.65 | $179.26 | 26,264 |
2022-04-19 | $175.64 | $178.43 | $175.64 | $178.33 | $176.96 | 25,333 |
2022-04-18 | $177.06 | $177.22 | $175.27 | $175.58 | $174.23 | 17,498 |
2022-04-14 | $176.98 | $177.84 | $176.96 | $176.96 | $175.60 | 10,405 |
2022-04-13 | $176.02 | $176.64 | $175.55 | $176.54 | $175.18 | 34,045 |
2022-04-12 | $175.53 | $176.67 | $175.17 | $175.65 | $174.30 | 30,796 |
2022-04-11 | $176.00 | $176.62 | $175.44 | $175.55 | $174.20 | 31,194 |
2022-04-08 | $175.28 | $176.19 | $174.65 | $175.48 | $174.13 | 37,501 |
2022-04-07 | $173.18 | $174.74 | $172.68 | $174.37 | $173.02 | 14,855 |
2022-04-06 | $170.19 | $172.30 | $170.19 | $172.30 | $170.98 | 16,875 |
2022-04-05 | $169.92 | $172.42 | $169.92 | $170.84 | $169.53 | 24,642 |
2022-04-04 | $170.91 | $170.91 | $168.66 | $170.68 | $169.37 | 30,279 |
2022-04-01 | $170.29 | $171.30 | $169.24 | $171.22 | $169.90 | 13,164 |
2022-03-31 | $169.74 | $170.26 | $168.89 | $169.29 | $167.99 | 25,546 |
2022-03-30 | $168.85 | $169.67 | $168.22 | $169.67 | $168.37 | 204,747 |
2022-03-29 | $169.34 | $169.39 | $168.28 | $169.39 | $168.09 | 4,765 |
2022-03-28 | $167.16 | $167.85 | $166.63 | $167.82 | $166.53 | 5,704 |
2022-03-25 | $165.82 | $167.48 | $165.82 | $167.48 | $166.19 | 2,063 |
2022-03-24 | $164.67 | $165.65 | $164.67 | $165.65 | $164.38 | 2,536 |
2022-03-23 | $165.96 | $165.96 | $164.42 | $164.42 | $163.16 | 6,339 |
2022-03-22 | $164.52 | $165.62 | $164.29 | $165.47 | $164.19 | 38,930 |
2022-03-21 | $165.45 | $165.45 | $163.56 | $164.20 | $162.94 | 10,525 |
2022-03-18 | $163.71 | $164.61 | $163.27 | $164.61 | $162.66 | 11,314 |
2022-03-17 | $163.29 | $164.88 | $163.29 | $164.41 | $162.46 | 40,684 |
2022-03-16 | $163.98 | $163.98 | $162.00 | $163.46 | $161.53 | 6,686 |
2022-03-15 | $161.36 | $163.21 | $161.36 | $163.21 | $161.28 | 4,253 |
2022-03-14 | $162.09 | $162.12 | $160.63 | $160.93 | $159.02 | 4,420 |
2022-03-11 | $163.29 | $163.52 | $160.45 | $160.45 | $158.55 | 4,785 |
2022-03-10 | $163.33 | $163.33 | $161.43 | $162.42 | $160.50 | 8,042 |
2022-03-09 | $165.05 | $165.42 | $163.72 | $163.72 | $161.78 | 13,820 |
2022-03-08 | $168.48 | $168.48 | $163.06 | $163.06 | $161.13 | 83,030 |
2022-03-07 | $170.12 | $170.99 | $168.06 | $168.06 | $166.07 | 20,585 |
2022-03-04 | $168.76 | $171.03 | $168.06 | $170.80 | $168.78 | 23,116 |
2022-03-03 | $169.53 | $171.16 | $169.53 | $170.46 | $168.44 | 8,217 |
2022-03-02 | $166.54 | $169.01 | $166.37 | $168.59 | $166.60 | 15,918 |
2022-03-01 | $168.10 | $168.10 | $165.70 | $166.44 | $164.47 | 31,440 |
2022-02-28 | $167.53 | $167.95 | $165.99 | $167.67 | $165.69 | 12,344 |
2022-02-25 | $165.34 | $169.69 | $165.34 | $169.69 | $167.68 | 12,073 |
2022-02-24 | $165.20 | $165.20 | $161.16 | $164.30 | $162.36 | 15,529 |
2022-02-23 | $168.73 | $168.83 | $167.16 | $167.25 | $165.27 | 17,827 |
2022-02-22 | $168.76 | $168.98 | $167.54 | $168.22 | $166.23 | 18,069 |
2022-02-18 | $168.52 | $169.27 | $167.76 | $168.87 | $166.87 | 34,117 |
2022-02-17 | $166.93 | $168.61 | $166.37 | $168.29 | $166.30 | 15,270 |
2022-02-16 | $167.60 | $168.67 | $166.36 | $167.58 | $165.60 | 25,856 |
2022-02-15 | $168.31 | $168.89 | $167.09 | $167.53 | $165.55 | 8,434 |
2022-02-14 | $168.53 | $168.53 | $165.45 | $167.44 | $165.46 | 20,292 |
2022-02-11 | $168.18 | $169.34 | $167.76 | $168.28 | $166.29 | 59,494 |
2022-02-10 | $168.17 | $169.19 | $167.26 | $167.70 | $165.72 | 22,743 |
2022-02-09 | $169.36 | $170.04 | $169.02 | $169.22 | $167.22 | 100,671 |
2022-02-08 | $168.45 | $169.39 | $168.26 | $168.91 | $166.91 | 28,761 |
2022-02-07 | $167.68 | $168.83 | $166.94 | $168.12 | $166.13 | 6,604 |
2022-02-04 | $168.41 | $168.41 | $166.56 | $166.93 | $164.96 | 54,802 |
2022-02-03 | $170.03 | $170.97 | $169.58 | $169.88 | $167.87 | 100,820 |
2022-02-02 | $168.39 | $170.28 | $168.39 | $170.12 | $168.11 | 22,746 |
2022-02-01 | $168.62 | $169.02 | $167.10 | $168.86 | $166.86 | 35,996 |
2022-01-31 | $167.29 | $168.80 | $167.29 | $168.60 | $166.61 | 15,363 |
2022-01-28 | $166.05 | $168.50 | $165.62 | $168.47 | $166.48 | 42,468 |
2022-01-27 | $167.27 | $169.43 | $166.45 | $167.00 | $165.02 | 39,850 |
2022-01-26 | $167.55 | $167.55 | $164.82 | $165.75 | $163.79 | 25,040 |
2022-01-25 | $168.01 | $168.61 | $166.13 | $167.52 | $165.54 | 27,057 |
2022-01-24 | $169.86 | $169.98 | $166.22 | $169.60 | $167.59 | 39,205 |
2022-01-21 | $170.49 | $171.82 | $169.61 | $169.98 | $167.97 | 24,601 |
2022-01-20 | $171.46 | $172.13 | $169.69 | $169.76 | $167.75 | 85,880 |
2022-01-19 | $171.38 | $172.65 | $171.28 | $171.60 | $169.57 | 41,837 |
2022-01-18 | $172.87 | $172.87 | $171.35 | $171.69 | $169.66 | 44,681 |
2022-01-14 | $172.87 | $173.86 | $171.97 | $173.78 | $171.72 | 9,418 |
2022-01-13 | $172.09 | $173.15 | $171.89 | $172.87 | $170.82 | 6,742 |
2022-01-12 | $172.05 | $172.05 | $171.05 | $171.50 | $169.47 | 8,972 |
2022-01-11 | $171.05 | $171.97 | $170.28 | $171.90 | $169.87 | 45,647 |
2022-01-10 | $172.97 | $173.31 | $171.70 | $171.93 | $169.89 | 35,933 |
2022-01-07 | $171.90 | $173.55 | $171.90 | $173.17 | $171.12 | 11,109 |
2022-01-06 | $172.61 | $173.17 | $171.72 | $171.86 | $169.83 | 36,716 |
2022-01-05 | $171.73 | $173.16 | $171.73 | $171.89 | $169.86 | 31,139 |
2022-01-04 | $170.58 | $172.16 | $170.58 | $171.57 | $169.54 | 44,818 |
2022-01-03 | $169.10 | $170.00 | $168.05 | $169.99 | $167.98 | 52,875 |
2021-12-31 | $168.78 | $169.91 | $168.62 | $169.78 | $167.77 | 5,400 |
2021-12-30 | $168.53 | $168.69 | $168.46 | $168.46 | $166.47 | 3,306 |
2021-12-29 | $167.73 | $168.87 | $167.73 | $168.69 | $166.69 | 6,660 |
2021-12-28 | $166.42 | $168.01 | $166.42 | $168.01 | $166.02 | 6,355 |
2021-12-27 | $165.65 | $166.72 | $165.62 | $166.72 | $164.75 | 8,227 |
2021-12-23 | $165.67 | $165.80 | $165.33 | $165.49 | $163.53 | 4,937 |
2021-12-22 | $163.79 | $165.08 | $163.79 | $165.06 | $163.11 | 9,048 |
2021-12-21 | $164.50 | $164.89 | $164.11 | $164.47 | $162.52 | 63,351 |
2021-12-20 | $164.29 | $164.83 | $163.82 | $164.83 | $162.88 | 11,360 |
2021-12-17 | $167.89 | $168.40 | $166.19 | $166.21 | $163.11 | 10,113 |
2021-12-16 | $166.51 | $168.75 | $166.51 | $168.62 | $165.48 | 30,454 |
2021-12-15 | $165.59 | $166.95 | $165.55 | $166.82 | $163.71 | 8,547 |
2021-12-14 | $165.53 | $165.69 | $164.87 | $165.17 | $162.09 | 15,884 |
2021-12-13 | $162.80 | $165.60 | $162.69 | $165.19 | $162.12 | 10,746 |
2021-12-10 | $162.13 | $163.18 | $162.07 | $163.11 | $160.07 | 5,962 |
2021-12-09 | $160.27 | $161.34 | $160.25 | $160.89 | $157.89 | 5,699 |
2021-12-08 | $160.70 | $160.76 | $159.22 | $160.49 | $157.50 | 10,270 |
2021-12-07 | $161.57 | $161.67 | $160.81 | $160.97 | $157.97 | 9,405 |
2021-12-06 | $159.02 | $161.38 | $159.02 | $160.64 | $157.65 | 9,010 |
2021-12-03 | $156.54 | $158.03 | $156.54 | $158.03 | $155.09 | 15,817 |
2021-12-02 | $153.89 | $157.03 | $153.89 | $156.22 | $153.31 | 6,752 |
2021-12-01 | $156.38 | $156.96 | $153.57 | $153.68 | $150.82 | 15,979 |
2021-11-30 | $157.95 | $157.95 | $154.51 | $154.52 | $151.64 | 9,427 |
2021-11-29 | $159.64 | $159.64 | $158.82 | $158.99 | $156.03 | 10,311 |
2021-11-26 | $159.45 | $159.81 | $158.62 | $158.81 | $155.85 | 36,705 |
2021-11-24 | $161.19 | $161.19 | $160.26 | $160.85 | $157.86 | 5,989 |
2021-11-23 | $160.76 | $161.79 | $160.76 | $161.57 | $158.56 | 12,063 |
2021-11-22 | $158.78 | $160.98 | $158.78 | $160.43 | $157.44 | 8,920 |
2021-11-19 | $159.20 | $159.79 | $158.70 | $158.75 | $155.79 | 38,697 |
2021-11-18 | $160.16 | $160.16 | $158.65 | $159.31 | $156.34 | 56,439 |
2021-11-17 | $160.44 | $160.68 | $160.18 | $160.50 | $157.51 | 7,385 |
2021-11-16 | $161.69 | $162.20 | $160.88 | $160.88 | $157.88 | 5,936 |
2021-11-15 | $160.56 | $161.98 | $160.56 | $161.80 | $158.79 | 8,960 |
2021-11-12 | $161.17 | $161.21 | $160.13 | $160.41 | $157.42 | 7,783 |
2021-11-11 | $160.58 | $160.60 | $160.18 | $160.45 | $157.46 | 6,139 |
2021-11-10 | $160.07 | $160.98 | $160.07 | $160.63 | $157.64 | 10,631 |
2021-11-09 | $159.21 | $160.00 | $158.96 | $159.96 | $156.98 | 12,074 |
2021-11-08 | $160.09 | $160.09 | $158.45 | $159.29 | $156.32 | 15,406 |
2021-11-05 | $159.39 | $160.31 | $159.39 | $160.14 | $157.16 | 7,337 |
2021-11-04 | $159.10 | $159.83 | $158.52 | $159.09 | $156.13 | 23,210 |
2021-11-03 | $157.91 | $159.63 | $157.91 | $159.59 | $156.62 | 13,787 |
2021-11-02 | $156.53 | $158.18 | $156.53 | $157.88 | $154.94 | 72,617 |
2021-11-01 | $155.79 | $156.95 | $155.79 | $156.86 | $153.94 | 8,214 |
2021-10-29 | $155.76 | $156.90 | $155.58 | $155.77 | $152.87 | 14,882 |
2021-10-28 | $155.52 | $156.31 | $155.52 | $156.31 | $153.40 | 8,022 |
2021-10-27 | $157.76 | $158.07 | $155.48 | $155.68 | $152.78 | 12,092 |
2021-10-26 | $156.75 | $157.39 | $156.75 | $157.17 | $154.24 | 47,103 |
2021-10-25 | $157.41 | $157.41 | $156.78 | $156.78 | $153.86 | 5,696 |
2021-10-22 | $156.64 | $157.43 | $156.64 | $157.39 | $154.45 | 5,969 |
2021-10-21 | $156.17 | $156.43 | $155.85 | $156.19 | $153.28 | 11,360 |
2021-10-20 | $156.08 | $157.03 | $156.08 | $156.45 | $153.54 | 55,918 |
2021-10-19 | $155.42 | $155.43 | $154.39 | $155.43 | $152.53 | 13,875 |
2021-10-18 | $155.07 | $156.36 | $155.07 | $155.55 | $152.65 | 25,636 |
2021-10-15 | $157.48 | $157.69 | $156.09 | $156.33 | $153.42 | 9,282 |
2021-10-14 | $156.32 | $157.44 | $156.28 | $157.23 | $154.30 | 6,897 |
2021-10-13 | $154.23 | $155.73 | $154.23 | $155.38 | $152.49 | 6,879 |
2021-10-12 | $155.22 | $156.33 | $155.03 | $155.32 | $152.42 | 5,190 |
2021-10-11 | $156.42 | $156.42 | $155.26 | $155.26 | $152.37 | 2,207 |
2021-10-08 | $156.00 | $156.35 | $155.49 | $155.66 | $152.76 | 4,188 |
2021-10-07 | $156.13 | $157.38 | $156.03 | $156.03 | $153.12 | 4,190 |
2021-10-06 | $154.26 | $156.24 | $154.05 | $156.24 | $153.33 | 9,572 |
2021-10-05 | $154.73 | $155.53 | $154.61 | $155.18 | $152.29 | 3,819 |
2021-10-04 | $154.48 | $155.58 | $153.67 | $154.57 | $151.69 | 11,668 |
2021-10-01 | $154.81 | $155.18 | $153.08 | $154.52 | $151.64 | 16,148 |
2021-09-30 | $157.43 | $157.43 | $154.04 | $154.04 | $151.17 | 15,673 |
2021-09-29 | $157.03 | $157.61 | $156.92 | $156.98 | $154.06 | 3,359 |
2021-09-28 | $156.48 | $156.61 | $154.68 | $155.23 | $152.34 | 8,445 |
2021-09-27 | $156.94 | $157.43 | $156.34 | $156.35 | $153.44 | 6,432 |
2021-09-24 | $155.78 | $156.62 | $155.78 | $156.37 | $153.46 | 3,623 |
2021-09-23 | $155.57 | $156.68 | $155.54 | $156.11 | $153.20 | 16,156 |
2021-09-22 | $155.51 | $156.47 | $155.45 | $155.45 | $152.55 | 4,768 |
2021-09-21 | $155.65 | $155.80 | $154.97 | $155.12 | $152.23 | 4,791 |
2021-09-20 | $155.86 | $156.43 | $154.75 | $155.75 | $152.84 | 13,786 |
2021-09-17 | $158.27 | $158.74 | $158.23 | $158.26 | $154.37 | 4,094 |
2021-09-16 | $159.49 | $159.49 | $157.79 | $158.95 | $155.04 | 3,392 |
2021-09-15 | $158.89 | $159.48 | $158.80 | $159.19 | $155.27 | 6,113 |
2021-09-14 | $159.01 | $159.01 | $158.58 | $158.65 | $154.74 | 3,962 |
2021-09-13 | $160.00 | $160.62 | $159.41 | $159.71 | $155.78 | 3,952 |
2021-09-10 | $159.87 | $159.87 | $158.64 | $158.88 | $154.97 | 10,491 |
2021-09-09 | $161.06 | $161.06 | $159.82 | $159.91 | $155.97 | 99,947 |
2021-09-08 | $160.32 | $161.11 | $160.32 | $161.03 | $157.07 | 5,695 |
2021-09-07 | $161.24 | $161.24 | $159.36 | $159.39 | $155.46 | 4,256 |
2021-09-03 | $161.20 | $161.63 | $161.13 | $161.30 | $157.33 | 3,692 |
2021-09-02 | $162.08 | $162.08 | $161.34 | $161.75 | $157.77 | 3,468 |
2021-09-01 | $160.98 | $161.56 | $160.57 | $161.56 | $157.58 | 43,307 |
2021-08-31 | $160.03 | $160.85 | $160.03 | $160.85 | $156.89 | 4,330 |
2021-08-30 | $159.59 | $160.40 | $159.59 | $159.99 | $156.05 | 3,218 |
2021-08-27 | $159.25 | $159.94 | $158.82 | $159.72 | $155.79 | 3,878 |
2021-08-26 | $158.84 | $159.11 | $158.74 | $158.79 | $154.88 | 6,562 |
2021-08-25 | $160.21 | $160.30 | $159.79 | $160.01 | $156.07 | 4,472 |
2021-08-24 | $161.30 | $161.30 | $160.35 | $160.36 | $156.42 | 6,744 |
2021-08-23 | $161.79 | $162.40 | $161.55 | $161.55 | $157.57 | 4,507 |
2021-08-20 | $162.40 | $162.54 | $162.04 | $162.05 | $158.06 | 43,508 |
2021-08-19 | $159.94 | $161.84 | $159.94 | $161.71 | $157.73 | 3,940 |
2021-08-18 | $162.72 | $162.72 | $160.93 | $160.93 | $156.97 | 11,104 |
2021-08-17 | $162.43 | $163.50 | $162.43 | $163.21 | $159.19 | 9,420 |
2021-08-16 | $161.78 | $162.86 | $161.78 | $162.81 | $158.80 | 6,136 |
2021-08-13 | $160.61 | $162.09 | $160.61 | $161.98 | $157.99 | 3,027 |
2021-08-12 | $160.92 | $160.92 | $160.24 | $160.33 | $156.38 | 4,554 |
2021-08-11 | $160.31 | $161.25 | $160.31 | $160.89 | $156.93 | 10,830 |
2021-08-10 | $159.20 | $160.17 | $159.08 | $160.17 | $156.23 | 7,921 |
2021-08-09 | $158.43 | $158.70 | $158.13 | $158.70 | $154.79 | 5,456 |
2021-08-06 | $157.90 | $158.01 | $157.62 | $157.79 | $153.91 | 2,384 |
2021-08-05 | $157.70 | $157.70 | $157.04 | $157.24 | $153.37 | 7,522 |
2021-08-04 | $158.74 | $158.74 | $156.77 | $156.84 | $152.98 | 29,981 |
2021-08-03 | $158.83 | $159.65 | $158.42 | $159.18 | $155.26 | 5,988 |
2021-08-02 | $160.22 | $160.22 | $159.18 | $159.19 | $155.28 | 14,191 |
2021-07-30 | $160.67 | $160.68 | $159.61 | $159.61 | $155.68 | 6,393 |
2021-07-29 | $160.23 | $160.75 | $159.99 | $160.14 | $156.20 | 12,570 |
2021-07-28 | $160.56 | $160.56 | $159.00 | $159.47 | $155.54 | 37,587 |
2021-07-27 | $160.54 | $161.37 | $160.14 | $160.58 | $156.63 | 152,554 |
2021-07-26 | $160.32 | $161.15 | $160.32 | $160.95 | $156.99 | 11,133 |
2021-07-23 | $158.84 | $160.78 | $158.84 | $160.62 | $156.67 | 5,582 |
2021-07-22 | $159.00 | $159.15 | $158.04 | $158.82 | $154.91 | 8,102 |
2021-07-21 | $161.06 | $161.15 | $159.62 | $159.71 | $155.78 | 46,795 |
2021-07-20 | $160.58 | $161.60 | $160.58 | $160.69 | $156.73 | 62,618 |
2021-07-19 | $160.79 | $160.81 | $159.14 | $160.48 | $156.53 | 7,046 |
2021-07-16 | $161.14 | $161.14 | $160.82 | $160.82 | $156.86 | 1,702 |
2021-07-15 | $159.27 | $160.60 | $159.00 | $160.55 | $156.59 | 4,422 |
2021-07-14 | $159.35 | $159.84 | $159.35 | $159.68 | $155.75 | 3,271 |
2021-07-13 | $159.89 | $160.26 | $158.89 | $158.89 | $154.98 | 4,622 |
2021-07-12 | $160.71 | $160.71 | $159.61 | $159.93 | $155.99 | 7,132 |
2021-07-09 | $160.71 | $160.81 | $160.34 | $160.59 | $156.63 | 10,009 |
2021-07-08 | $159.85 | $159.91 | $159.20 | $159.62 | $155.69 | 4,197 |
2021-07-07 | $159.29 | $160.90 | $159.29 | $160.40 | $156.45 | 3,774 |
2021-07-06 | $159.02 | $159.85 | $158.94 | $159.61 | $155.68 | 4,786 |
2021-07-02 | $160.50 | $160.89 | $160.41 | $160.41 | $156.46 | 2,670 |
2021-07-01 | $161.23 | $161.23 | $160.26 | $160.34 | $156.39 | 17,105 |
2021-06-30 | $160.32 | $161.21 | $160.32 | $161.12 | $157.15 | 5,715 |
2021-06-29 | $161.06 | $161.06 | $160.00 | $160.22 | $156.28 | 8,458 |
2021-06-28 | $160.93 | $161.12 | $160.56 | $160.79 | $156.83 | 6,830 |
2021-06-25 | $159.36 | $160.80 | $159.36 | $160.80 | $156.84 | 2,593 |
2021-06-24 | $158.40 | $159.50 | $158.32 | $159.25 | $155.33 | 5,524 |
2021-06-23 | $159.20 | $159.39 | $158.67 | $158.67 | $154.76 | 5,423 |
2021-06-22 | $160.24 | $160.24 | $159.55 | $159.82 | $155.89 | 5,317 |
2021-06-21 | $158.71 | $159.72 | $158.71 | $159.72 | $155.79 | 6,579 |
2021-06-18 | $161.08 | $161.08 | $158.62 | $158.62 | $154.18 | 5,275 |
2021-06-17 | $161.21 | $161.54 | $160.88 | $161.40 | $156.88 | 8,838 |
2021-06-16 | $163.30 | $163.30 | $161.48 | $161.66 | $157.13 | 9,654 |
2021-06-15 | $164.34 | $164.34 | $163.29 | $163.29 | $158.71 | 3,563 |
2021-06-14 | $164.30 | $164.30 | $163.27 | $164.12 | $159.52 | 4,170 |
2021-06-11 | $164.69 | $164.69 | $163.66 | $164.44 | $159.83 | 4,690 |
2021-06-10 | $163.75 | $164.54 | $163.75 | $164.23 | $159.63 | 7,102 |
2021-06-09 | $164.09 | $164.80 | $163.51 | $163.54 | $158.96 | 11,552 |
2021-06-08 | $166.19 | $166.19 | $165.25 | $165.43 | $160.80 | 9,045 |
2021-06-07 | $165.88 | $166.40 | $165.71 | $166.40 | $161.74 | 2,562 |
2021-06-04 | $166.79 | $166.95 | $166.45 | $166.83 | $162.16 | 3,377 |
2021-06-03 | $165.83 | $166.41 | $165.37 | $166.41 | $161.75 | 6,668 |
2021-06-02 | $164.52 | $165.92 | $164.52 | $165.73 | $161.09 | 3,432 |
2021-06-01 | $165.00 | $165.17 | $164.11 | $164.40 | $159.79 | 6,194 |
2021-05-28 | $164.13 | $164.92 | $164.13 | $164.62 | $160.01 | 3,012 |
2021-05-27 | $165.35 | $165.35 | $163.82 | $163.82 | $159.23 | 5,596 |
2021-05-26 | $165.38 | $165.38 | $164.45 | $164.50 | $159.89 | 5,151 |
2021-05-25 | $164.57 | $165.22 | $164.57 | $165.09 | $160.47 | 4,849 |
2021-05-24 | $164.84 | $166.05 | $164.84 | $165.25 | $160.62 | 5,791 |
2021-05-21 | $165.06 | $165.13 | $164.72 | $164.82 | $160.20 | 5,068 |
2021-05-20 | $163.09 | $165.25 | $163.09 | $164.54 | $159.93 | 4,065 |
2021-05-19 | $162.76 | $163.00 | $161.84 | $162.95 | $158.39 | 5,563 |
2021-05-18 | $164.68 | $164.68 | $163.67 | $163.68 | $159.09 | 13,620 |
2021-05-17 | $164.85 | $165.18 | $164.19 | $164.40 | $159.80 | 9,264 |
2021-05-14 | $164.92 | $165.64 | $164.63 | $164.66 | $160.05 | 5,684 |
2021-05-13 | $161.97 | $164.94 | $161.97 | $164.32 | $159.72 | 10,896 |
2021-05-12 | $163.74 | $164.11 | $161.96 | $162.12 | $157.58 | 12,062 |
2021-05-11 | $165.61 | $165.92 | $163.63 | $164.20 | $159.60 | 7,895 |
2021-05-10 | $164.80 | $166.68 | $164.80 | $166.02 | $161.37 | 4,570 |
2021-05-07 | $164.10 | $164.63 | $163.78 | $164.39 | $159.79 | 5,911 |
2021-05-06 | $163.00 | $164.95 | $163.00 | $164.82 | $160.20 | 6,764 |
2021-05-05 | $162.06 | $162.52 | $161.60 | $162.47 | $157.92 | 4,711 |
2021-05-04 | $162.33 | $162.40 | $161.65 | $162.13 | $157.59 | 6,074 |
2021-05-03 | $161.50 | $163.35 | $161.50 | $162.71 | $158.16 | 11,407 |
2021-04-30 | $161.51 | $161.51 | $160.92 | $161.22 | $156.70 | 18,236 |
2021-04-29 | $159.89 | $161.81 | $159.89 | $161.67 | $157.14 | 7,110 |
2021-04-28 | $160.14 | $160.14 | $159.30 | $159.34 | $154.88 | 56,414 |
2021-04-27 | $160.03 | $160.03 | $159.13 | $159.47 | $155.00 | 6,234 |
2021-04-26 | $160.96 | $160.96 | $159.57 | $159.58 | $155.11 | 13,142 |
2021-04-23 | $161.60 | $161.60 | $160.76 | $161.10 | $156.59 | 8,801 |
2021-04-22 | $162.75 | $162.83 | $161.75 | $161.93 | $157.39 | 4,502 |
2021-04-21 | $162.68 | $163.33 | $162.68 | $163.16 | $158.59 | 8,577 |
2021-04-20 | $159.92 | $162.38 | $159.92 | $162.07 | $157.53 | 13,756 |
2021-04-19 | $161.52 | $161.69 | $160.86 | $161.00 | $156.50 | 6,649 |
2021-04-16 | $160.67 | $161.65 | $160.67 | $161.47 | $156.95 | 9,032 |
2021-04-15 | $159.30 | $160.39 | $159.30 | $160.38 | $155.89 | 15,063 |
2021-04-14 | $159.27 | $159.27 | $158.35 | $158.82 | $154.38 | 6,406 |
2021-04-13 | $159.33 | $159.76 | $159.06 | $159.26 | $154.80 | 8,146 |
2021-04-12 | $158.89 | $159.83 | $158.89 | $159.65 | $155.18 | 121,165 |
2021-04-09 | $159.29 | $159.29 | $157.60 | $158.49 | $154.05 | 8,432 |
2021-04-08 | $158.91 | $159.19 | $158.83 | $159.19 | $154.73 | 14,597 |
2021-04-07 | $159.90 | $160.00 | $159.12 | $159.33 | $154.86 | 10,485 |
2021-04-06 | $159.10 | $160.61 | $159.10 | $159.90 | $155.42 | 17,425 |
2021-04-05 | $157.93 | $159.89 | $157.93 | $159.38 | $154.92 | 9,425 |
2021-04-01 | $156.60 | $157.98 | $155.96 | $157.48 | $153.07 | 30,829 |
2021-03-31 | $159.19 | $159.35 | $157.80 | $157.86 | $153.44 | 7,209 |
2021-03-30 | $160.41 | $160.56 | $158.85 | $159.08 | $154.62 | 19,727 |
2021-03-29 | $158.63 | $160.55 | $158.63 | $160.41 | $155.92 | 8,522 |
2021-03-26 | $156.26 | $158.74 | $156.24 | $158.71 | $154.27 | 10,210 |
2021-03-25 | $154.37 | $156.49 | $154.37 | $156.34 | $151.96 | 8,412 |
2021-03-24 | $155.13 | $155.23 | $154.50 | $154.52 | $150.19 | 10,604 |
2021-03-23 | $155.31 | $156.23 | $155.31 | $155.64 | $151.28 | 28,455 |
2021-03-22 | $153.82 | $155.80 | $153.82 | $155.80 | $151.44 | 13,852 |
2021-03-19 | $155.13 | $155.90 | $155.13 | $155.28 | $150.10 | 4,877 |
2021-03-18 | $155.12 | $155.24 | $154.35 | $154.83 | $149.67 | 7,513 |
2021-03-17 | $154.79 | $155.75 | $154.79 | $155.39 | $150.21 | 4,014 |
2021-03-16 | $155.47 | $155.89 | $155.47 | $155.52 | $150.33 | 12,051 |
2021-03-15 | $154.49 | $155.42 | $154.49 | $155.42 | $150.24 | 8,984 |
2021-03-12 | $153.54 | $154.64 | $153.54 | $154.59 | $149.43 | 17,571 |
2021-03-11 | $153.65 | $154.05 | $153.09 | $153.13 | $148.02 | 9,690 |
2021-03-10 | $151.42 | $153.96 | $151.10 | $153.55 | $148.43 | 19,925 |
2021-03-09 | $152.55 | $152.75 | $151.45 | $151.45 | $146.40 | 8,022 |
2021-03-08 | $151.07 | $153.05 | $151.07 | $151.62 | $146.56 | 5,126 |
2021-03-05 | $147.98 | $151.20 | $147.98 | $150.85 | $145.82 | 9,985 |
2021-03-04 | $148.31 | $149.89 | $146.90 | $147.32 | $142.41 | 79,618 |
2021-03-03 | $147.81 | $148.98 | $147.80 | $148.11 | $143.17 | 13,631 |
2021-03-02 | $148.12 | $149.21 | $148.05 | $148.16 | $143.22 | 20,525 |
2021-03-01 | $148.12 | $149.27 | $148.06 | $148.07 | $143.13 | 14,876 |
2021-02-26 | $149.47 | $149.47 | $147.02 | $147.02 | $142.12 | 11,576 |
2021-02-25 | $150.60 | $151.52 | $149.08 | $149.08 | $144.11 | 30,705 |
2021-02-24 | $150.43 | $150.97 | $150.39 | $150.86 | $145.83 | 8,985 |
2021-02-23 | $150.35 | $150.99 | $149.87 | $150.71 | $145.69 | 11,480 |
2021-02-22 | $149.42 | $150.37 | $149.23 | $150.22 | $145.21 | 34,701 |
2021-02-19 | $151.51 | $151.51 | $149.68 | $149.68 | $144.69 | 9,422 |
2021-02-18 | $149.73 | $152.11 | $149.73 | $151.74 | $146.68 | 21,417 |
2021-02-17 | $149.51 | $150.97 | $149.51 | $150.97 | $145.93 | 16,699 |
2021-02-16 | $151.08 | $151.08 | $149.74 | $150.15 | $145.14 | 7,479 |
2021-02-12 | $150.32 | $151.05 | $150.21 | $151.05 | $146.01 | 8,708 |
2021-02-11 | $151.48 | $151.48 | $150.13 | $150.58 | $145.56 | 15,716 |
2021-02-10 | $152.20 | $152.34 | $151.48 | $151.94 | $146.87 | 11,380 |
2021-02-09 | $151.45 | $151.73 | $151.22 | $151.50 | $146.45 | 5,782 |
2021-02-08 | $151.51 | $151.51 | $150.53 | $151.38 | $146.33 | 17,785 |
2021-02-05 | $150.18 | $151.17 | $150.18 | $150.70 | $145.67 | 10,373 |
2021-02-04 | $148.30 | $149.69 | $148.30 | $149.44 | $144.46 | 19,233 |
2021-02-03 | $148.14 | $149.04 | $147.44 | $148.89 | $143.93 | 14,527 |
2021-02-02 | $147.60 | $149.45 | $147.60 | $148.49 | $143.54 | 18,158 |
2021-02-01 | $148.30 | $148.56 | $147.14 | $147.77 | $142.84 | 22,922 |
2021-01-29 | $150.29 | $150.79 | $147.94 | $147.94 | $143.01 | 19,929 |
2021-01-28 | $152.33 | $154.04 | $150.99 | $150.99 | $145.95 | 7,852 |
2021-01-27 | $151.94 | $155.20 | $151.94 | $152.64 | $147.55 | 17,702 |
2021-01-26 | $151.16 | $153.10 | $150.49 | $153.01 | $147.91 | 17,822 |
2021-01-25 | $148.73 | $152.28 | $148.73 | $150.85 | $145.82 | 19,627 |
2021-01-22 | $148.56 | $149.55 | $148.46 | $149.24 | $144.26 | 22,703 |
2021-01-21 | $149.00 | $149.14 | $148.66 | $149.02 | $144.05 | 10,209 |
2021-01-20 | $148.79 | $149.44 | $148.12 | $149.40 | $144.42 | 13,974 |
2021-01-19 | $150.04 | $150.04 | $148.93 | $149.06 | $144.08 | 11,106 |
2021-01-15 | $148.91 | $150.01 | $148.80 | $149.58 | $144.59 | 14,346 |
2021-01-14 | $150.04 | $150.04 | $149.08 | $149.47 | $144.49 | 57,741 |
2021-01-13 | $148.80 | $149.99 | $148.80 | $149.56 | $144.57 | 38,167 |
2021-01-12 | $150.04 | $150.04 | $148.71 | $149.01 | $144.04 | 6,814 |
2021-01-11 | $150.37 | $150.74 | $149.56 | $149.75 | $144.76 | 164,174 |
2021-01-08 | $150.69 | $151.03 | $150.02 | $151.03 | $145.99 | 17,911 |
2021-01-07 | $151.26 | $151.80 | $150.40 | $150.66 | $145.63 | 7,554 |
2021-01-06 | $149.98 | $151.89 | $149.98 | $150.94 | $145.91 | 10,811 |
2021-01-05 | $150.24 | $150.36 | $149.56 | $150.08 | $145.08 | 7,028 |
2021-01-04 | $151.53 | $151.53 | $148.60 | $150.10 | $145.09 | 17,996 |
2020-12-31 | $150.39 | $151.43 | $149.66 | $151.34 | $146.29 | 8,589 |
2020-12-30 | $150.72 | $150.72 | $150.14 | $150.26 | $145.25 | 12,245 |
2020-12-29 | $151.49 | $151.53 | $150.31 | $150.46 | $145.44 | 10,321 |
2020-12-28 | $150.72 | $151.26 | $150.43 | $150.88 | $145.85 | 9,493 |
2020-12-24 | $149.92 | $150.21 | $149.22 | $150.21 | $145.20 | 6,403 |
2020-12-23 | $149.85 | $150.26 | $149.47 | $150.06 | $145.06 | 8,622 |
2020-12-22 | $149.46 | $149.46 | $148.50 | $148.59 | $143.63 | 12,066 |
2020-12-21 | $149.50 | $149.73 | $148.23 | $149.63 | $144.64 | 9,125 |
2020-12-18 | $151.90 | $152.10 | $151.23 | $152.07 | $146.05 | 7,844 |
2020-12-17 | $151.37 | $152.20 | $151.37 | $152.16 | $146.14 | 10,988 |
2020-12-16 | $150.87 | $151.60 | $150.45 | $151.04 | $145.06 | 9,410 |
2020-12-15 | $151.18 | $151.42 | $150.68 | $150.76 | $144.79 | 6,458 |
2020-12-14 | $151.99 | $152.53 | $150.65 | $150.83 | $144.86 | 9,061 |
2020-12-11 | $150.33 | $151.62 | $150.33 | $151.29 | $145.30 | 6,005 |
2020-12-10 | $151.33 | $151.49 | $151.03 | $151.31 | $145.31 | 7,116 |
2020-12-09 | $152.90 | $152.90 | $151.56 | $151.95 | $145.93 | 5,461 |
2020-12-08 | $150.82 | $152.66 | $150.82 | $152.51 | $146.47 | 5,089 |
2020-12-07 | $151.91 | $152.19 | $151.25 | $151.54 | $145.54 | 6,822 |
2020-12-04 | $151.54 | $152.17 | $151.26 | $152.17 | $146.14 | 8,673 |
2020-12-03 | $149.93 | $151.14 | $149.93 | $150.87 | $144.90 | 7,842 |
2020-12-02 | $150.98 | $151.05 | $149.45 | $149.66 | $143.74 | 15,279 |
2020-12-01 | $150.80 | $151.40 | $150.48 | $151.29 | $145.30 | 4,879 |
2020-11-30 | $149.88 | $149.91 | $148.82 | $149.86 | $143.93 | 11,582 |
2020-11-27 | $150.02 | $150.02 | $149.51 | $149.92 | $143.98 | 6,584 |
2020-11-25 | $149.85 | $150.42 | $149.73 | $149.78 | $143.85 | 12,485 |
2020-11-24 | $149.13 | $150.39 | $149.13 | $149.98 | $144.04 | 12,993 |
2020-11-23 | $148.36 | $148.97 | $147.90 | $148.46 | $142.58 | 16,609 |
2020-11-20 | $149.23 | $149.23 | $147.97 | $148.16 | $142.29 | 10,812 |
2020-11-19 | $148.93 | $149.38 | $148.24 | $149.34 | $143.43 | 8,562 |
2020-11-18 | $151.84 | $152.04 | $149.28 | $149.37 | $143.45 | 16,304 |
2020-11-17 | $151.17 | $152.05 | $150.88 | $151.31 | $145.31 | 12,521 |
2020-11-16 | $151.43 | $152.63 | $151.02 | $152.63 | $146.59 | 9,623 |
2020-11-13 | $148.66 | $150.72 | $148.66 | $150.65 | $144.68 | 7,815 |
2020-11-12 | $148.68 | $148.69 | $146.98 | $148.15 | $142.28 | 68,002 |
2020-11-11 | $148.72 | $149.42 | $147.55 | $148.88 | $142.98 | 10,561 |
2020-11-10 | $145.07 | $148.15 | $145.07 | $147.88 | $142.02 | 16,440 |
2020-11-09 | $148.81 | $149.51 | $144.99 | $144.99 | $139.25 | 16,409 |
2020-11-06 | $145.22 | $145.22 | $143.97 | $144.76 | $139.02 | 21,628 |
2020-11-05 | $144.54 | $145.33 | $144.07 | $144.17 | $138.46 | 13,972 |
2020-11-04 | $143.83 | $145.12 | $142.93 | $142.93 | $137.27 | 3,942 |
2020-11-03 | $142.97 | $144.23 | $142.41 | $143.47 | $137.79 | 6,966 |
2020-11-02 | $139.69 | $141.18 | $139.51 | $140.72 | $135.14 | 42,129 |
2020-10-30 | $137.34 | $137.99 | $136.54 | $137.57 | $132.12 | 15,688 |
2020-10-29 | $137.81 | $139.29 | $136.73 | $138.32 | $132.84 | 11,938 |
2020-10-28 | $140.21 | $140.21 | $138.12 | $138.12 | $132.65 | 12,806 |
2020-10-27 | $143.51 | $143.57 | $142.22 | $142.22 | $136.59 | 7,968 |
2020-10-26 | $144.38 | $144.61 | $142.66 | $143.29 | $137.62 | 8,815 |
2020-10-23 | $145.80 | $145.97 | $145.21 | $145.65 | $139.88 | 18,613 |
2020-10-22 | $144.96 | $145.46 | $144.34 | $145.29 | $139.54 | 18,601 |
2020-10-21 | $144.81 | $145.81 | $144.81 | $145.24 | $139.49 | 5,295 |
2020-10-20 | $146.62 | $146.62 | $145.05 | $145.17 | $139.42 | 28,281 |
2020-10-19 | $147.39 | $147.64 | $145.36 | $145.36 | $139.60 | 5,599 |
2020-10-16 | $148.01 | $148.59 | $147.35 | $147.35 | $141.52 | 6,218 |
2020-10-15 | $146.10 | $147.97 | $146.10 | $147.75 | $141.90 | 72,134 |
2020-10-14 | $147.85 | $148.47 | $146.96 | $147.36 | $141.53 | 6,403 |
2020-10-13 | $147.81 | $148.48 | $147.58 | $148.17 | $142.30 | 14,251 |
2020-10-12 | $147.20 | $148.75 | $147.20 | $148.11 | $142.25 | 13,273 |
2020-10-09 | $146.68 | $147.19 | $146.37 | $146.62 | $140.81 | 7,887 |
2020-10-08 | $145.59 | $146.01 | $145.46 | $146.01 | $140.23 | 4,389 |
2020-10-07 | $144.05 | $145.42 | $144.05 | $145.07 | $139.33 | 21,498 |
2020-10-06 | $144.44 | $145.15 | $143.06 | $143.30 | $137.62 | 8,736 |
2020-10-05 | $143.33 | $144.24 | $143.16 | $144.19 | $138.48 | 7,155 |
2020-10-02 | $141.55 | $143.61 | $141.55 | $143.18 | $137.51 | 9,602 |
2020-10-01 | $143.29 | $143.40 | $142.02 | $143.11 | $137.44 | 11,147 |
2020-09-30 | $141.86 | $143.46 | $141.74 | $142.96 | $137.30 | 9,013 |
2020-09-29 | $141.68 | $142.30 | $140.93 | $141.13 | $135.54 | 10,687 |
2020-09-28 | $142.12 | $142.71 | $141.61 | $142.03 | $136.41 | 18,189 |
2020-09-25 | $138.90 | $140.56 | $138.50 | $140.39 | $134.83 | 24,882 |
2020-09-24 | $137.65 | $140.03 | $137.24 | $139.31 | $133.79 | 14,709 |
2020-09-23 | $140.82 | $140.92 | $138.04 | $138.10 | $132.63 | 16,085 |
2020-09-22 | $140.32 | $141.24 | $140.32 | $140.50 | $134.93 | 13,945 |
2020-09-21 | $140.14 | $140.14 | $138.95 | $139.85 | $134.31 | 9,520 |
2020-09-18 | $143.97 | $143.97 | $141.88 | $142.20 | $135.85 | 27,778 |
2020-09-17 | $144.11 | $144.40 | $143.21 | $143.77 | $137.34 | 6,714 |
2020-09-16 | $145.85 | $146.14 | $144.55 | $144.57 | $138.11 | 10,152 |
2020-09-15 | $146.05 | $146.08 | $144.97 | $145.22 | $138.73 | 13,866 |
2020-09-14 | $144.92 | $146.09 | $144.92 | $145.69 | $139.18 | 12,801 |
2020-09-11 | $144.62 | $145.21 | $143.76 | $144.65 | $138.18 | 30,689 |
2020-09-10 | $146.16 | $146.37 | $144.21 | $144.21 | $137.76 | 6,152 |
2020-09-09 | $146.20 | $147.22 | $145.95 | $146.30 | $139.76 | 8,626 |
2020-09-08 | $147.06 | $147.06 | $143.88 | $144.35 | $137.90 | 12,327 |
2020-09-04 | $148.10 | $148.88 | $145.99 | $147.62 | $141.02 | 40,583 |
2020-09-03 | $149.53 | $152.15 | $146.26 | $147.44 | $140.85 | 212,378 |
2020-09-02 | $147.86 | $150.94 | $147.86 | $150.47 | $143.75 | 19,068 |
2020-09-01 | $148.83 | $148.83 | $146.76 | $147.51 | $140.91 | 13,240 |
2020-08-31 | $146.46 | $148.91 | $146.46 | $148.70 | $142.05 | 10,440 |
2020-08-28 | $148.87 | $148.87 | $147.56 | $148.80 | $142.15 | 3,045 |
2020-08-27 | $147.80 | $148.99 | $147.80 | $148.21 | $141.59 | 13,149 |
2020-08-26 | $147.70 | $147.93 | $146.69 | $147.81 | $141.20 | 5,990 |
2020-08-25 | $148.87 | $148.87 | $147.43 | $147.78 | $141.18 | 23,954 |
2020-08-24 | $146.74 | $147.82 | $146.74 | $147.82 | $141.22 | 8,958 |
2020-08-21 | $146.50 | $146.66 | $145.72 | $146.44 | $139.90 | 15,475 |
2020-08-20 | $146.08 | $146.75 | $146.08 | $146.29 | $139.75 | 6,884 |
2020-08-19 | $147.69 | $147.98 | $147.05 | $147.15 | $140.57 | 5,954 |
2020-08-18 | $147.65 | $148.43 | $146.93 | $147.93 | $141.31 | 7,843 |
2020-08-17 | $147.06 | $147.90 | $147.06 | $147.46 | $140.87 | 4,780 |
2020-08-14 | $147.32 | $147.32 | $146.60 | $146.95 | $140.38 | 5,489 |
2020-08-13 | $146.59 | $147.19 | $146.52 | $146.72 | $140.17 | 7,440 |
2020-08-12 | $145.89 | $147.49 | $145.89 | $147.07 | $140.50 | 6,058 |
2020-08-11 | $146.94 | $146.94 | $144.87 | $145.04 | $138.56 | 22,338 |
2020-08-10 | $145.41 | $146.53 | $145.41 | $146.42 | $139.87 | 80,520 |
2020-08-07 | $144.08 | $145.38 | $144.08 | $145.30 | $138.81 | 20,493 |
2020-08-06 | $143.94 | $144.50 | $143.90 | $144.45 | $138.00 | 4,677 |
2020-08-05 | $144.87 | $144.98 | $143.87 | $144.27 | $137.82 | 8,301 |
2020-08-04 | $142.40 | $144.39 | $142.40 | $144.39 | $137.93 | 8,309 |
2020-08-03 | $143.06 | $143.06 | $142.03 | $142.75 | $136.37 | 7,372 |
2020-07-31 | $142.42 | $142.72 | $141.42 | $142.72 | $136.34 | 8,354 |
2020-07-30 | $142.54 | $143.08 | $142.18 | $142.80 | $136.42 | 6,569 |
2020-07-29 | $143.21 | $143.64 | $142.85 | $143.30 | $136.90 | 20,996 |
2020-07-28 | $142.87 | $143.55 | $142.87 | $142.91 | $136.52 | 6,266 |
2020-07-27 | $141.96 | $142.80 | $141.81 | $142.75 | $136.37 | 16,955 |
2020-07-24 | $143.25 | $143.50 | $141.56 | $141.88 | $135.54 | 8,038 |
2020-07-23 | $141.85 | $143.01 | $141.85 | $142.44 | $136.07 | 4,226 |
2020-07-22 | $140.37 | $141.51 | $140.37 | $141.51 | $135.19 | 3,177 |
2020-07-21 | $140.09 | $142.00 | $140.09 | $140.67 | $134.38 | 15,797 |
2020-07-20 | $140.65 | $140.65 | $139.00 | $139.18 | $132.96 | 4,984 |
2020-07-17 | $141.11 | $141.27 | $140.93 | $141.12 | $134.81 | 4,426 |
2020-07-16 | $139.96 | $141.10 | $139.96 | $140.51 | $134.23 | 5,657 |
2020-07-15 | $140.48 | $141.16 | $140.00 | $140.14 | $133.88 | 11,109 |
2020-07-14 | $137.39 | $139.66 | $137.39 | $139.65 | $133.41 | 9,091 |
2020-07-13 | $137.96 | $138.50 | $136.88 | $136.95 | $130.83 | 8,067 |
2020-07-10 | $135.08 | $137.63 | $135.08 | $137.63 | $131.48 | 7,630 |
2020-07-09 | $135.94 | $135.94 | $134.17 | $134.72 | $128.70 | 15,495 |
2020-07-08 | $136.69 | $136.69 | $135.71 | $136.44 | $130.34 | 12,341 |
2020-07-07 | $135.86 | $137.60 | $135.86 | $136.84 | $130.72 | 13,909 |
2020-07-06 | $137.26 | $137.31 | $136.07 | $136.55 | $130.45 | 11,188 |
2020-07-02 | $136.61 | $137.15 | $135.94 | $135.94 | $129.86 | 41,316 |
2020-07-01 | $135.95 | $136.44 | $135.34 | $135.34 | $129.29 | 49,625 |
2020-06-30 | $135.24 | $135.76 | $134.45 | $135.57 | $129.51 | 21,289 |
2020-06-29 | $132.93 | $134.75 | $132.74 | $134.49 | $128.48 | 6,604 |
2020-06-26 | $134.77 | $134.77 | $131.51 | $131.69 | $125.80 | 26,123 |
2020-06-25 | $134.02 | $134.71 | $133.42 | $134.60 | $128.58 | 62,892 |
2020-06-24 | $135.44 | $135.44 | $133.13 | $133.83 | $127.85 | 22,884 |
2020-06-23 | $137.77 | $138.11 | $136.51 | $136.58 | $130.48 | 13,959 |
2020-06-22 | $137.40 | $137.40 | $136.39 | $136.89 | $130.77 | 13,090 |
2020-06-19 | $140.30 | $140.34 | $137.87 | $137.88 | $131.06 | 10,292 |
2020-06-18 | $137.00 | $138.77 | $137.00 | $138.68 | $131.82 | 12,167 |
2020-06-17 | $138.59 | $139.05 | $138.01 | $138.16 | $131.33 | 6,041 |
2020-06-16 | $138.81 | $138.98 | $136.97 | $138.52 | $131.67 | 17,201 |
2020-06-15 | $132.61 | $135.64 | $131.86 | $135.59 | $128.89 | 20,531 |
2020-06-12 | $135.92 | $135.92 | $133.30 | $134.30 | $127.66 | 22,369 |
2020-06-11 | $137.55 | $137.55 | $133.64 | $133.67 | $127.06 | 12,102 |
2020-06-10 | $141.21 | $141.21 | $139.84 | $139.85 | $132.94 | 15,219 |
2020-06-09 | $142.50 | $142.50 | $140.10 | $141.20 | $134.22 | 11,063 |
2020-06-08 | $140.54 | $143.16 | $140.54 | $143.14 | $136.06 | 10,124 |
2020-06-05 | $139.67 | $140.57 | $139.12 | $140.09 | $133.16 | 12,231 |
2020-06-04 | $136.04 | $138.68 | $136.04 | $137.95 | $131.13 | 11,026 |
2020-06-03 | $138.74 | $139.01 | $137.85 | $138.18 | $131.35 | 37,148 |
2020-06-02 | $138.32 | $138.32 | $137.17 | $137.92 | $131.10 | 18,662 |
2020-06-01 | $136.64 | $138.06 | $136.64 | $137.50 | $130.70 | 223,310 |
2020-05-29 | $134.74 | $136.46 | $134.47 | $136.42 | $129.68 | 10,664 |
2020-05-28 | $136.30 | $136.44 | $135.65 | $135.81 | $129.10 | 7,706 |
2020-05-27 | $133.36 | $135.63 | $133.35 | $135.60 | $128.90 | 10,269 |
2020-05-26 | $132.50 | $133.29 | $132.12 | $132.23 | $125.69 | 14,855 |
2020-05-22 | $130.56 | $131.02 | $129.91 | $130.99 | $124.51 | 6,732 |
2020-05-21 | $131.03 | $131.29 | $129.79 | $130.07 | $123.64 | 18,130 |
2020-05-20 | $132.05 | $132.05 | $131.07 | $131.93 | $125.41 | 16,795 |
2020-05-19 | $133.04 | $133.04 | $130.59 | $130.59 | $124.13 | 12,148 |
2020-05-18 | $132.08 | $133.27 | $131.88 | $132.81 | $126.24 | 20,335 |
2020-05-15 | $129.40 | $130.81 | $129.40 | $130.32 | $123.88 | 11,758 |
2020-05-14 | $129.40 | $129.93 | $128.00 | $129.40 | $123.00 | 19,247 |
2020-05-13 | $131.79 | $132.08 | $129.20 | $130.05 | $123.62 | 37,462 |
2020-05-12 | $133.92 | $134.31 | $132.09 | $132.09 | $125.56 | 12,497 |
2020-05-11 | $133.73 | $134.52 | $133.29 | $133.29 | $126.70 | 11,993 |
2020-05-08 | $131.66 | $133.93 | $131.66 | $133.71 | $127.10 | 26,757 |
2020-05-07 | $132.24 | $132.24 | $130.32 | $130.46 | $124.01 | 16,125 |
2020-05-06 | $132.13 | $132.13 | $130.75 | $130.75 | $124.29 | 15,519 |
2020-05-05 | $132.04 | $132.90 | $131.60 | $131.61 | $125.10 | 20,274 |
2020-05-04 | $130.55 | $131.82 | $129.87 | $131.46 | $124.96 | 11,109 |
2020-05-01 | $132.21 | $133.22 | $130.92 | $131.32 | $124.83 | 16,468 |
2020-04-30 | $134.94 | $134.94 | $133.18 | $133.78 | $127.17 | 15,454 |
2020-04-29 | $136.60 | $136.78 | $135.12 | $135.80 | $129.09 | 13,286 |
2020-04-28 | $136.68 | $136.68 | $135.37 | $135.69 | $128.98 | 10,761 |
2020-04-27 | $135.17 | $135.17 | $133.74 | $134.44 | $127.79 | 40,890 |
2020-04-24 | $133.31 | $134.17 | $132.59 | $133.78 | $127.17 | 19,974 |
2020-04-23 | $133.40 | $133.77 | $132.44 | $132.47 | $125.92 | 15,068 |
2020-04-22 | $133.62 | $134.16 | $132.74 | $133.75 | $127.14 | 20,777 |
2020-04-21 | $133.46 | $134.25 | $131.88 | $132.58 | $126.03 | 104,462 |
2020-04-20 | $136.28 | $137.50 | $135.31 | $135.36 | $128.67 | 17,990 |
2020-04-17 | $136.74 | $137.21 | $135.04 | $136.95 | $130.18 | 27,222 |
2020-04-16 | $134.70 | $135.69 | $132.93 | $135.28 | $128.59 | 27,005 |
2020-04-15 | $133.21 | $134.63 | $132.72 | $133.67 | $127.06 | 29,743 |
2020-04-14 | $133.14 | $136.24 | $133.11 | $136.04 | $129.31 | 24,675 |
2020-04-13 | $132.37 | $132.50 | $129.81 | $131.04 | $124.56 | 25,442 |
2020-04-09 | $131.70 | $134.25 | $131.20 | $132.50 | $125.95 | 42,676 |
2020-04-08 | $129.95 | $131.26 | $128.09 | $130.37 | $123.92 | 25,128 |
2020-04-07 | $131.41 | $132.27 | $128.96 | $128.96 | $122.58 | 19,498 |
2020-04-06 | $128.91 | $129.65 | $126.55 | $129.07 | $122.69 | 20,525 |
2020-04-03 | $123.14 | $125.56 | $123.14 | $125.17 | $118.98 | 40,955 |
2020-04-02 | $119.74 | $123.92 | $119.74 | $123.59 | $117.48 | 39,723 |
2020-04-01 | $119.84 | $122.42 | $119.84 | $121.17 | $115.18 | 36,416 |
2020-03-31 | $125.88 | $126.15 | $123.50 | $123.68 | $117.57 | 23,390 |
2020-03-30 | $122.78 | $125.78 | $122.78 | $125.47 | $119.27 | 21,837 |
2020-03-27 | $120.35 | $124.48 | $120.27 | $121.64 | $115.63 | 65,393 |
2020-03-26 | $117.40 | $123.01 | $117.40 | $123.01 | $116.93 | 422,190 |
2020-03-25 | $116.49 | $119.32 | $114.87 | $115.71 | $109.99 | 143,628 |
2020-03-24 | $114.88 | $116.45 | $113.59 | $116.19 | $110.45 | 145,078 |
2020-03-23 | $114.41 | $115.16 | $108.85 | $110.36 | $104.90 | 56,107 |
2020-03-20 | $122.80 | $122.80 | $115.00 | $115.75 | $109.21 | 35,419 |
2020-03-19 | $124.44 | $124.44 | $120.86 | $122.04 | $115.14 | 29,456 |
2020-03-18 | $124.01 | $129.20 | $120.38 | $124.43 | $117.40 | 140,566 |
2020-03-17 | $122.93 | $130.00 | $121.48 | $129.30 | $121.99 | 46,749 |
2020-03-16 | $113.44 | $125.04 | $112.40 | $119.94 | $113.16 | 41,549 |
2020-03-13 | $124.81 | $127.21 | $119.14 | $126.98 | $119.80 | 41,446 |
2020-03-12 | $123.42 | $124.18 | $118.35 | $118.35 | $111.66 | 56,143 |
2020-03-11 | $133.37 | $133.73 | $128.83 | $130.54 | $123.16 | 29,001 |
2020-03-10 | $136.25 | $136.75 | $131.31 | $136.50 | $128.78 | 81,273 |
2020-03-09 | $133.67 | $136.44 | $132.00 | $133.68 | $126.12 | 53,212 |
2020-03-06 | $137.91 | $140.43 | $136.91 | $140.27 | $132.34 | 13,572 |
2020-03-05 | $140.80 | $142.84 | $140.33 | $141.27 | $133.28 | 19,774 |
2020-03-04 | $139.37 | $143.38 | $139.37 | $143.38 | $135.27 | 15,063 |
2020-03-03 | $139.53 | $141.02 | $136.44 | $137.29 | $129.53 | 12,928 |
2020-03-02 | $132.82 | $138.95 | $132.82 | $138.95 | $131.10 | 25,781 |
2020-02-28 | $132.74 | $133.00 | $129.02 | $132.08 | $124.61 | 88,342 |
2020-02-27 | $138.92 | $139.90 | $135.78 | $135.95 | $128.26 | 42,945 |
2020-02-26 | $142.38 | $143.41 | $140.56 | $140.56 | $132.61 | 16,987 |
2020-02-25 | $144.94 | $145.24 | $141.55 | $142.00 | $133.97 | 20,942 |
2020-02-24 | $145.77 | $146.15 | $144.58 | $144.89 | $136.70 | 18,812 |
2020-02-21 | $147.67 | $148.07 | $147.64 | $147.79 | $139.44 | 8,386 |
2020-02-20 | $147.51 | $148.05 | $146.84 | $148.03 | $139.66 | 10,001 |
2020-02-19 | $148.48 | $148.63 | $148.06 | $148.06 | $139.69 | 8,897 |
2020-02-18 | $148.54 | $148.58 | $148.00 | $148.35 | $139.96 | 9,357 |
2020-02-14 | $148.77 | $149.11 | $148.58 | $149.05 | $140.62 | 7,030 |
2020-02-13 | $147.91 | $149.09 | $147.91 | $148.78 | $140.37 | 15,928 |
2020-02-12 | $148.97 | $149.15 | $148.38 | $148.56 | $140.16 | 12,437 |
2020-02-11 | $148.64 | $148.96 | $148.64 | $148.69 | $140.28 | 9,706 |
2020-02-10 | $147.90 | $148.72 | $147.90 | $148.62 | $140.22 | 6,850 |
2020-02-07 | $147.53 | $148.13 | $146.97 | $147.95 | $139.59 | 11,744 |
2020-02-06 | $148.00 | $148.00 | $147.55 | $147.55 | $139.21 | 9,737 |
2020-02-05 | $147.08 | $147.90 | $147.08 | $147.78 | $139.43 | 11,255 |
2020-02-04 | $146.69 | $147.03 | $146.02 | $146.06 | $137.80 | 14,495 |
2020-02-03 | $145.32 | $146.06 | $145.12 | $145.41 | $137.19 | 24,071 |
2020-01-31 | $146.62 | $147.16 | $144.71 | $145.07 | $136.87 | 54,370 |
2020-01-30 | $145.32 | $146.76 | $145.22 | $146.76 | $138.46 | 24,462 |
2020-01-29 | $146.04 | $146.28 | $145.43 | $145.43 | $137.21 | 12,498 |
2020-01-28 | $145.95 | $146.53 | $145.95 | $146.15 | $137.89 | 27,475 |
2020-01-27 | $145.20 | $146.44 | $145.20 | $146.03 | $137.78 | 22,776 |
2020-01-24 | $148.00 | $148.13 | $146.29 | $146.74 | $138.44 | 13,243 |
2020-01-23 | $147.37 | $148.17 | $147.12 | $147.97 | $139.61 | 16,350 |
2020-01-22 | $148.31 | $148.44 | $147.51 | $147.80 | $139.45 | 28,965 |
2020-01-21 | $147.42 | $148.17 | $147.00 | $148.08 | $139.71 | 81,993 |
2020-01-17 | $147.68 | $147.82 | $147.53 | $147.62 | $139.28 | 7,246 |
2020-01-16 | $146.87 | $147.62 | $146.87 | $147.46 | $139.12 | 25,099 |
2020-01-15 | $145.95 | $147.40 | $145.95 | $146.76 | $138.46 | 34,050 |
2020-01-14 | $145.84 | $146.01 | $145.44 | $146.01 | $137.76 | 31,502 |
2020-01-13 | $145.14 | $145.71 | $145.14 | $145.69 | $137.45 | 55,195 |
2020-01-10 | $145.19 | $145.30 | $144.70 | $144.87 | $136.68 | 52,186 |
2020-01-09 | $144.57 | $144.84 | $144.30 | $144.84 | $136.65 | 7,845 |
2020-01-08 | $144.47 | $144.89 | $143.75 | $144.23 | $136.08 | 12,761 |
2020-01-07 | $144.81 | $144.81 | $144.01 | $144.01 | $135.87 | 14,334 |
2020-01-06 | $144.41 | $145.36 | $144.41 | $145.22 | $137.01 | 8,981 |
2020-01-03 | $143.94 | $145.38 | $143.94 | $144.94 | $136.75 | 28,127 |
2020-01-02 | $146.28 | $146.28 | $144.10 | $144.44 | $136.27 | 42,513 |
2019-12-31 | $145.48 | $146.05 | $145.30 | $145.95 | $137.70 | 10,850 |
2019-12-30 | $146.06 | $146.08 | $145.48 | $145.53 | $137.30 | 6,788 |
2019-12-27 | $145.88 | $146.15 | $145.69 | $146.06 | $137.80 | 14,208 |
2019-12-26 | $145.57 | $145.81 | $145.19 | $145.49 | $137.27 | 10,636 |
2019-12-24 | $145.43 | $145.60 | $145.35 | $145.37 | $137.15 | 10,895 |
2019-12-23 | $146.75 | $146.75 | $145.30 | $145.33 | $137.11 | 5,727 |
2019-12-20 | $145.44 | $147.26 | $145.44 | $146.95 | $137.89 | 16,409 |
2019-12-19 | $144.33 | $145.81 | $144.33 | $145.45 | $136.48 | 27,937 |
2019-12-18 | $143.91 | $144.36 | $143.71 | $143.94 | $135.06 | 36,525 |
2019-12-17 | $143.91 | $144.13 | $143.30 | $143.89 | $135.01 | 12,983 |
2019-12-16 | $143.45 | $144.28 | $143.45 | $143.92 | $135.04 | 9,097 |
2019-12-13 | $143.04 | $143.52 | $142.75 | $143.34 | $134.50 | 6,286 |
2019-12-12 | $143.31 | $144.35 | $143.11 | $143.25 | $134.41 | 32,562 |
2019-12-11 | $143.60 | $143.86 | $143.36 | $143.54 | $134.69 | 7,566 |
2019-12-10 | $143.85 | $144.20 | $143.60 | $143.73 | $134.86 | 10,086 |
2019-12-09 | $143.84 | $144.39 | $143.83 | $144.26 | $135.36 | 8,498 |
2019-12-06 | $143.63 | $144.21 | $143.58 | $143.74 | $134.87 | 8,212 |
2019-12-05 | $143.84 | $143.84 | $142.55 | $143.18 | $134.35 | 9,752 |
2019-12-04 | $142.71 | $143.70 | $142.71 | $143.55 | $134.69 | 20,463 |
2019-12-03 | $142.57 | $142.59 | $141.77 | $142.59 | $133.79 | 70,329 |
2019-12-02 | $142.45 | $143.05 | $141.85 | $142.92 | $134.10 | 25,353 |
2019-11-29 | $142.93 | $142.93 | $142.45 | $142.55 | $133.76 | 5,117 |
2019-11-27 | $142.66 | $143.06 | $142.66 | $142.87 | $134.06 | 30,260 |
2019-11-26 | $141.48 | $142.44 | $141.44 | $142.44 | $133.65 | 8,594 |
2019-11-25 | $141.26 | $141.50 | $141.15 | $141.44 | $132.71 | 18,363 |
2019-11-22 | $141.48 | $141.57 | $140.85 | $141.16 | $132.45 | 5,804 |
2019-11-21 | $142.16 | $142.16 | $141.21 | $141.24 | $132.53 | 7,236 |
2019-11-20 | $142.01 | $142.74 | $141.85 | $142.37 | $133.59 | 25,095 |
2019-11-19 | $142.27 | $142.27 | $141.60 | $141.94 | $133.18 | 13,059 |
2019-11-18 | $141.35 | $142.28 | $141.35 | $141.85 | $133.10 | 9,607 |
2019-11-15 | $141.29 | $141.29 | $140.82 | $141.11 | $132.41 | 6,266 |
2019-11-14 | $142.03 | $142.13 | $140.71 | $140.94 | $132.25 | 10,883 |
2019-11-13 | $140.63 | $141.41 | $140.63 | $141.31 | $132.59 | 10,589 |
2019-11-12 | $139.90 | $140.38 | $139.90 | $140.38 | $131.72 | 9,922 |
2019-11-11 | $140.10 | $140.12 | $139.66 | $139.82 | $131.19 | 4,877 |
2019-11-08 | $140.13 | $140.15 | $139.71 | $140.07 | $131.43 | 12,136 |
2019-11-07 | $140.74 | $140.74 | $139.92 | $140.06 | $131.42 | 8,012 |
2019-11-06 | $140.14 | $141.20 | $140.14 | $140.52 | $131.85 | 12,545 |
2019-11-05 | $139.42 | $140.00 | $139.32 | $139.47 | $130.87 | 14,864 |
2019-11-04 | $139.41 | $139.41 | $138.43 | $138.64 | $130.09 | 9,780 |
2019-11-01 | $139.39 | $139.50 | $138.84 | $138.95 | $130.38 | 120,798 |
2019-10-31 | $139.00 | $139.41 | $138.09 | $138.75 | $130.19 | 8,283 |
2019-10-30 | $138.34 | $139.01 | $138.11 | $138.85 | $130.28 | 8,317 |
2019-10-29 | $138.08 | $139.11 | $137.84 | $138.55 | $130.00 | 18,795 |
2019-10-28 | $138.90 | $138.90 | $138.10 | $138.17 | $129.65 | 10,246 |
2019-10-25 | $138.84 | $138.84 | $138.38 | $138.46 | $129.92 | 11,989 |
2019-10-24 | $139.05 | $139.19 | $138.37 | $139.11 | $130.53 | 23,958 |
2019-10-23 | $138.60 | $139.15 | $138.50 | $139.15 | $130.57 | 7,681 |
2019-10-22 | $139.38 | $139.38 | $138.47 | $138.67 | $130.12 | 8,752 |
2019-10-21 | $138.44 | $139.12 | $138.44 | $139.01 | $130.43 | 23,351 |
2019-10-18 | $138.15 | $138.51 | $138.00 | $138.00 | $129.49 | 4,796 |
2019-10-17 | $137.86 | $138.46 | $137.63 | $138.23 | $129.70 | 11,247 |
2019-10-16 | $137.77 | $137.77 | $137.33 | $137.45 | $128.97 | 6,065 |
2019-10-15 | $138.02 | $138.02 | $137.51 | $137.54 | $129.06 | 7,918 |
2019-10-14 | $139.06 | $139.06 | $137.93 | $138.09 | $129.57 | 9,548 |
2019-10-11 | $138.68 | $139.28 | $138.30 | $138.48 | $129.94 | 21,463 |
2019-10-10 | $137.64 | $138.57 | $137.33 | $138.26 | $129.73 | 13,529 |
2019-10-09 | $137.66 | $138.23 | $137.56 | $137.99 | $129.48 | 28,963 |
2019-10-08 | $138.30 | $138.30 | $137.20 | $137.20 | $128.74 | 22,543 |
2019-10-07 | $139.25 | $139.66 | $138.61 | $138.81 | $130.25 | 17,781 |
2019-10-04 | $137.77 | $139.53 | $137.77 | $139.46 | $130.86 | 22,703 |
2019-10-03 | $137.11 | $137.94 | $136.24 | $137.64 | $129.15 | 33,449 |
2019-10-02 | $138.87 | $138.88 | $137.01 | $137.15 | $128.69 | 26,587 |
2019-10-01 | $140.42 | $140.69 | $139.39 | $139.70 | $131.08 | 70,554 |
2019-09-30 | $139.86 | $140.83 | $139.86 | $140.40 | $131.74 | 52,732 |
2019-09-27 | $140.50 | $140.50 | $139.05 | $139.72 | $131.10 | 38,341 |
2019-09-26 | $139.46 | $140.22 | $139.46 | $139.79 | $131.17 | 20,825 |
2019-09-25 | $139.38 | $139.64 | $138.75 | $139.13 | $130.55 | 41,488 |
2019-09-24 | $139.01 | $139.47 | $138.31 | $138.84 | $130.28 | 8,312 |
2019-09-23 | $138.47 | $138.97 | $138.40 | $138.51 | $129.97 | 4,369 |
2019-09-20 | $139.92 | $140.08 | $139.20 | $139.20 | $129.86 | 12,595 |
2019-09-19 | $139.69 | $139.78 | $139.23 | $139.50 | $130.14 | 84,678 |
2019-09-18 | $139.90 | $140.00 | $138.59 | $139.55 | $130.19 | 16,709 |
2019-09-17 | $139.38 | $140.33 | $139.38 | $139.72 | $130.35 | 9,753 |
2019-09-16 | $139.27 | $139.72 | $139.01 | $139.48 | $130.12 | 54,852 |
2019-09-13 | $139.74 | $140.62 | $139.69 | $139.78 | $130.40 | 16,397 |
2019-09-12 | $140.74 | $141.28 | $140.17 | $140.17 | $130.77 | 20,752 |
2019-09-11 | $139.44 | $140.09 | $138.58 | $140.09 | $130.69 | 9,633 |
2019-09-10 | $139.06 | $139.52 | $138.69 | $139.51 | $130.15 | 80,665 |
2019-09-09 | $139.90 | $139.90 | $139.32 | $139.80 | $130.42 | 8,874 |
2019-09-06 | $139.36 | $139.71 | $139.20 | $139.53 | $130.17 | 7,945 |
2019-09-05 | $140.25 | $140.25 | $138.83 | $138.90 | $129.58 | 19,935 |
2019-09-04 | $139.07 | $139.53 | $138.55 | $139.51 | $130.15 | 20,978 |
2019-09-03 | $137.61 | $138.69 | $136.89 | $138.64 | $129.34 | 112,647 |
2019-08-30 | $138.06 | $138.78 | $137.58 | $137.75 | $128.51 | 38,233 |
2019-08-29 | $138.00 | $138.00 | $136.84 | $137.49 | $128.27 | 35,801 |
2019-08-28 | $136.20 | $137.16 | $136.20 | $137.12 | $127.92 | 12,530 |
2019-08-27 | $137.11 | $137.11 | $135.38 | $135.76 | $126.65 | 9,946 |
2019-08-26 | $136.22 | $136.88 | $135.91 | $136.88 | $127.70 | 13,400 |
2019-08-23 | $137.51 | $137.65 | $134.92 | $135.42 | $126.33 | 19,616 |
2019-08-22 | $137.19 | $137.92 | $136.89 | $137.84 | $128.59 | 9,574 |
2019-08-21 | $137.03 | $137.03 | $136.62 | $136.94 | $127.75 | 8,486 |
2019-08-20 | $138.11 | $138.11 | $136.41 | $136.49 | $127.33 | 31,904 |
2019-08-19 | $137.63 | $138.48 | $137.50 | $138.20 | $128.93 | 11,114 |
2019-08-16 | $135.59 | $136.86 | $135.59 | $136.47 | $127.31 | 16,655 |
2019-08-15 | $134.38 | $135.43 | $133.67 | $135.01 | $125.95 | 47,169 |
2019-08-14 | $134.83 | $135.20 | $133.33 | $133.59 | $124.63 | 43,268 |
2019-08-13 | $134.74 | $136.59 | $134.74 | $135.87 | $126.75 | 14,851 |
2019-08-12 | $135.31 | $135.31 | $134.59 | $134.84 | $125.79 | 26,341 |
2019-08-09 | $136.13 | $136.41 | $134.96 | $135.57 | $126.47 | 21,741 |
2019-08-08 | $134.17 | $136.40 | $133.78 | $136.31 | $127.17 | 45,058 |
2019-08-07 | $132.46 | $135.03 | $131.22 | $134.74 | $125.70 | 161,067 |
2019-08-06 | $132.77 | $133.48 | $132.21 | $133.13 | $124.20 | 177,481 |
2019-08-05 | $135.07 | $135.07 | $132.20 | $132.28 | $123.41 | 27,481 |
2019-08-02 | $136.16 | $136.47 | $135.54 | $135.80 | $126.69 | 74,797 |
2019-08-01 | $136.04 | $137.84 | $135.95 | $135.97 | $126.85 | 99,452 |
2019-07-31 | $137.81 | $137.81 | $135.03 | $135.82 | $126.71 | 28,866 |
2019-07-30 | $138.16 | $138.43 | $137.78 | $138.11 | $128.84 | 13,987 |
2019-07-29 | $137.94 | $138.25 | $137.54 | $138.03 | $128.77 | 6,941 |
2019-07-26 | $137.01 | $137.98 | $136.57 | $137.90 | $128.65 | 25,333 |
2019-07-25 | $135.82 | $136.94 | $135.74 | $136.54 | $127.38 | 14,837 |
2019-07-24 | $136.74 | $136.74 | $136.09 | $136.41 | $127.26 | 8,643 |
2019-07-23 | $136.81 | $137.07 | $136.36 | $136.83 | $127.65 | 20,383 |
2019-07-22 | $137.16 | $137.37 | $135.98 | $136.12 | $126.99 | 38,044 |
2019-07-19 | $137.62 | $138.27 | $136.93 | $136.93 | $127.74 | 22,428 |
2019-07-18 | $136.75 | $138.02 | $136.41 | $137.73 | $128.49 | 10,868 |
2019-07-17 | $136.40 | $136.82 | $136.37 | $136.68 | $127.51 | 10,572 |
2019-07-16 | $136.46 | $136.81 | $136.24 | $136.59 | $127.43 | 19,843 |
2019-07-15 | $136.37 | $136.69 | $136.22 | $136.49 | $127.33 | 24,349 |
2019-07-12 | $136.31 | $136.53 | $136.12 | $136.29 | $127.15 | 10,177 |
2019-07-11 | $136.35 | $136.54 | $135.34 | $135.95 | $126.83 | 8,616 |
2019-07-10 | $135.99 | $136.43 | $135.99 | $136.33 | $127.18 | 18,028 |
2019-07-09 | $136.03 | $136.15 | $135.11 | $135.58 | $126.48 | 26,758 |
2019-07-08 | $136.24 | $136.57 | $135.98 | $136.29 | $127.15 | 20,471 |
2019-07-05 | $136.69 | $136.69 | $135.16 | $136.30 | $127.16 | 12,658 |
2019-07-03 | $135.08 | $137.01 | $135.08 | $136.83 | $127.65 | 15,228 |
2019-07-02 | $133.89 | $134.64 | $133.73 | $134.64 | $125.61 | 23,293 |
2019-07-01 | $134.40 | $134.74 | $133.05 | $133.69 | $124.72 | 61,003 |
2019-06-28 | $133.62 | $134.10 | $133.45 | $133.82 | $124.84 | 25,969 |
2019-06-27 | $133.02 | $133.45 | $132.62 | $133.18 | $124.25 | 49,464 |
2019-06-26 | $134.22 | $134.22 | $133.16 | $133.26 | $124.32 | 16,119 |
2019-06-25 | $134.99 | $135.33 | $134.78 | $135.09 | $126.03 | 28,933 |
2019-06-24 | $135.06 | $135.47 | $134.94 | $134.94 | $125.89 | 9,602 |
2019-06-21 | $136.08 | $136.38 | $135.59 | $135.63 | $125.84 | 19,645 |
2019-06-20 | $136.01 | $136.46 | $135.65 | $136.46 | $126.61 | 13,865 |
2019-06-19 | $135.03 | $135.79 | $134.19 | $135.62 | $125.83 | 14,407 |
2019-06-18 | $136.56 | $136.56 | $134.85 | $135.07 | $125.32 | 13,818 |
2019-06-17 | $136.84 | $136.84 | $135.62 | $135.85 | $126.05 | 10,605 |
2019-06-14 | $136.94 | $137.21 | $136.67 | $136.67 | $126.81 | 15,105 |
2019-06-13 | $137.05 | $137.41 | $136.39 | $136.88 | $127.00 | 22,211 |
2019-06-12 | $136.98 | $137.51 | $136.61 | $136.63 | $126.77 | 36,509 |
2019-06-11 | $136.66 | $136.95 | $136.37 | $136.73 | $126.86 | 12,532 |
2019-06-10 | $136.93 | $136.95 | $135.88 | $136.26 | $126.43 | 19,371 |
2019-06-07 | $136.03 | $137.05 | $136.03 | $136.38 | $126.54 | 27,075 |
2019-06-06 | $134.10 | $135.66 | $134.10 | $135.42 | $125.65 | 198,655 |
2019-06-05 | $133.29 | $134.53 | $133.26 | $134.53 | $124.82 | 206,588 |
2019-06-04 | $131.55 | $132.45 | $131.53 | $132.45 | $122.89 | 62,154 |
2019-06-03 | $128.68 | $130.73 | $128.68 | $130.61 | $121.19 | 73,007 |
2019-05-31 | $129.51 | $129.51 | $128.23 | $128.58 | $119.30 | 55,141 |
2019-05-30 | $130.13 | $130.56 | $129.51 | $129.86 | $120.49 | 60,434 |
2019-05-29 | $130.88 | $130.88 | $129.17 | $129.74 | $120.38 | 40,690 |
2019-05-28 | $133.92 | $134.19 | $131.41 | $131.49 | $122.00 | 31,195 |
2019-05-24 | $134.68 | $134.68 | $133.57 | $133.81 | $124.16 | 10,981 |
2019-05-23 | $133.90 | $134.48 | $133.69 | $134.45 | $124.75 | 15,226 |
2019-05-22 | $134.04 | $134.78 | $134.04 | $134.72 | $125.00 | 14,263 |
2019-05-21 | $134.79 | $134.90 | $134.38 | $134.59 | $124.88 | 42,992 |
2019-05-20 | $134.78 | $135.39 | $134.49 | $134.50 | $124.80 | 8,316 |
2019-05-17 | $134.53 | $135.78 | $134.53 | $135.12 | $125.37 | 10,573 |
2019-05-16 | $134.98 | $136.02 | $134.98 | $135.22 | $125.46 | 15,891 |
2019-05-15 | $133.25 | $134.83 | $133.25 | $134.64 | $124.93 | 19,265 |
2019-05-14 | $133.01 | $134.23 | $133.01 | $133.43 | $123.80 | 32,127 |
2019-05-13 | $132.51 | $132.81 | $132.00 | $132.68 | $123.11 | 45,457 |
2019-05-10 | $132.59 | $134.03 | $131.67 | $133.89 | $124.23 | 58,859 |
2019-05-09 | $132.43 | $133.16 | $131.90 | $132.97 | $123.38 | 40,106 |
2019-05-08 | $132.99 | $133.79 | $132.52 | $132.96 | $123.37 | 7,678 |
2019-05-07 | $133.69 | $133.69 | $132.54 | $133.28 | $123.66 | 19,035 |
2019-05-06 | $132.77 | $134.38 | $132.77 | $134.16 | $124.48 | 15,019 |
2019-05-03 | $133.41 | $134.40 | $133.32 | $133.93 | $124.27 | 28,173 |
2019-05-02 | $132.88 | $132.88 | $132.03 | $132.81 | $123.23 | 13,963 |
2019-05-01 | $135.06 | $135.06 | $133.06 | $133.08 | $123.48 | 63,844 |
2019-04-30 | $133.64 | $135.01 | $133.55 | $134.95 | $125.21 | 12,776 |
2019-04-29 | $133.56 | $133.62 | $133.41 | $133.55 | $123.91 | 14,588 |
2019-04-26 | $132.57 | $133.58 | $132.57 | $133.58 | $123.94 | 6,608 |
2019-04-25 | $132.49 | $132.67 | $132.21 | $132.40 | $122.85 | 15,127 |
2019-04-24 | $132.82 | $133.32 | $132.68 | $132.99 | $123.39 | 13,349 |
2019-04-23 | $132.91 | $133.02 | $132.52 | $132.74 | $123.16 | 15,855 |
2019-04-22 | $132.61 | $133.26 | $132.54 | $132.87 | $123.28 | 11,587 |
2019-04-18 | $132.65 | $132.94 | $132.28 | $132.58 | $123.01 | 13,908 |
2019-04-17 | $132.48 | $132.48 | $131.81 | $132.24 | $122.70 | 32,413 |
2019-04-16 | $132.50 | $132.70 | $131.57 | $131.88 | $122.36 | 10,290 |
2019-04-15 | $131.84 | $132.29 | $131.84 | $132.25 | $122.71 | 10,553 |
2019-04-12 | $131.53 | $131.80 | $131.45 | $131.56 | $122.07 | 8,205 |
2019-04-11 | $131.52 | $131.61 | $131.09 | $131.50 | $122.01 | 9,495 |
2019-04-10 | $130.40 | $131.27 | $130.29 | $131.13 | $121.67 | 9,217 |
2019-04-09 | $130.31 | $130.57 | $130.07 | $130.34 | $120.94 | 10,154 |
2019-04-08 | $129.99 | $130.58 | $129.99 | $130.58 | $121.16 | 13,116 |
2019-04-05 | $129.57 | $130.09 | $129.57 | $130.07 | $120.69 | 19,676 |
2019-04-04 | $129.01 | $129.73 | $129.01 | $129.53 | $120.18 | 10,132 |
2019-04-03 | $129.36 | $129.44 | $128.70 | $128.90 | $119.60 | 12,385 |
2019-04-02 | $130.42 | $130.42 | $129.52 | $129.56 | $120.21 | 10,643 |
2019-04-01 | $131.37 | $131.37 | $130.30 | $130.63 | $121.20 | 38,209 |
2019-03-29 | $130.50 | $131.31 | $130.39 | $131.21 | $121.74 | 15,403 |
2019-03-28 | $129.76 | $130.54 | $129.76 | $130.47 | $121.06 | 20,724 |
2019-03-27 | $129.91 | $130.12 | $128.87 | $129.38 | $120.05 | 84,319 |
2019-03-26 | $129.28 | $130.23 | $129.19 | $129.86 | $120.49 | 21,961 |
2019-03-25 | $128.07 | $129.13 | $127.98 | $128.89 | $119.59 | 31,693 |
2019-03-22 | $127.96 | $129.07 | $127.96 | $128.33 | $119.07 | 78,016 |
2019-03-21 | $125.73 | $128.45 | $125.73 | $128.25 | $119.00 | 25,544 |
2019-03-20 | $126.51 | $126.63 | $125.67 | $125.84 | $116.76 | 17,281 |
2019-03-19 | $127.02 | $127.35 | $126.28 | $126.48 | $117.36 | 27,129 |
2019-03-18 | $126.55 | $127.21 | $126.55 | $127.01 | $117.85 | 12,431 |
2019-03-15 | $127.05 | $127.74 | $127.02 | $127.20 | $117.33 | 11,120 |
2019-03-14 | $126.94 | $126.98 | $126.64 | $126.75 | $116.91 | 12,749 |
2019-03-13 | $126.26 | $127.08 | $126.20 | $126.80 | $116.96 | 18,537 |
2019-03-12 | $126.48 | $126.62 | $125.98 | $125.98 | $116.20 | 9,305 |
2019-03-11 | $125.35 | $126.34 | $125.14 | $126.32 | $116.51 | 6,754 |
2019-03-08 | $125.31 | $125.46 | $124.72 | $125.21 | $115.49 | 16,036 |
2019-03-07 | $125.63 | $125.83 | $125.03 | $125.21 | $115.49 | 28,657 |
2019-03-06 | $126.55 | $126.62 | $125.54 | $125.94 | $116.16 | 20,133 |
2019-03-05 | $126.55 | $126.92 | $126.26 | $126.50 | $116.68 | 27,599 |
2019-03-04 | $127.24 | $127.48 | $125.56 | $126.56 | $116.74 | 66,617 |
2019-03-01 | $127.43 | $127.43 | $126.21 | $126.91 | $117.06 | 85,603 |
2019-02-28 | $126.82 | $127.38 | $126.61 | $126.89 | $117.04 | 139,007 |
2019-02-27 | $125.67 | $126.28 | $125.54 | $126.27 | $116.47 | 16,462 |
2019-02-26 | $126.04 | $126.65 | $125.84 | $125.87 | $116.10 | 31,777 |
2019-02-25 | $127.00 | $127.00 | $125.40 | $125.59 | $115.84 | 185,965 |
2019-02-22 | $125.93 | $126.60 | $125.35 | $126.60 | $116.77 | 24,902 |
2019-02-21 | $127.51 | $128.21 | $127.07 | $127.90 | $117.97 | 85,819 |
2019-02-20 | $127.19 | $128.19 | $127.19 | $127.57 | $117.67 | 76,771 |
2019-02-19 | $127.20 | $127.73 | $126.62 | $127.36 | $117.47 | 30,648 |
2019-02-15 | $126.53 | $127.08 | $126.53 | $126.93 | $117.08 | 17,418 |
2019-02-14 | $125.37 | $126.26 | $125.08 | $125.71 | $115.95 | 25,335 |
2019-02-13 | $126.25 | $126.45 | $125.96 | $126.32 | $116.51 | 18,325 |
2019-02-12 | $125.36 | $126.54 | $125.07 | $126.03 | $116.25 | 46,651 |
2019-02-11 | $124.32 | $124.70 | $124.05 | $124.64 | $114.96 | 29,374 |
2019-02-08 | $122.82 | $124.25 | $122.82 | $124.25 | $114.61 | 40,091 |
2019-02-07 | $122.15 | $122.77 | $121.78 | $122.47 | $112.96 | 80,174 |
2019-02-06 | $123.01 | $123.08 | $122.57 | $122.91 | $113.37 | 65,041 |
2019-02-05 | $123.15 | $123.50 | $123.06 | $123.20 | $113.64 | 27,386 |
2019-02-04 | $122.27 | $123.10 | $122.27 | $123.03 | $113.48 | 34,617 |
2019-02-01 | $123.19 | $123.19 | $122.13 | $122.47 | $112.96 | 23,987 |
2019-01-31 | $120.75 | $123.20 | $120.75 | $123.03 | $113.48 | 35,241 |
2019-01-30 | $120.45 | $121.36 | $120.21 | $120.90 | $111.52 | 37,744 |
2019-01-29 | $120.20 | $120.40 | $119.74 | $120.21 | $110.88 | 17,183 |
2019-01-28 | $118.81 | $120.11 | $118.76 | $120.11 | $110.79 | 28,699 |
2019-01-25 | $119.83 | $120.50 | $119.29 | $119.34 | $110.08 | 31,507 |
2019-01-24 | $120.47 | $120.47 | $118.85 | $119.43 | $110.16 | 53,401 |
2019-01-23 | $121.43 | $121.81 | $120.69 | $121.54 | $112.11 | 40,975 |
2019-01-22 | $121.77 | $121.77 | $120.08 | $120.80 | $111.42 | 58,326 |
2019-01-18 | $121.25 | $122.41 | $121.25 | $122.07 | $112.59 | 20,522 |
2019-01-17 | $119.67 | $120.63 | $119.67 | $120.59 | $111.23 | 30,348 |
2019-01-16 | $120.34 | $120.34 | $119.56 | $119.83 | $110.53 | 18,813 |
2019-01-15 | $119.33 | $120.45 | $119.27 | $120.37 | $111.03 | 27,069 |
2019-01-14 | $119.36 | $119.68 | $119.05 | $119.21 | $109.96 | 31,039 |
2019-01-11 | $119.68 | $119.91 | $119.28 | $119.85 | $110.55 | 20,569 |
2019-01-10 | $118.40 | $119.66 | $118.13 | $119.66 | $110.37 | 28,820 |
2019-01-09 | $119.16 | $119.46 | $118.31 | $118.58 | $109.38 | 41,796 |
2019-01-08 | $119.04 | $119.76 | $118.48 | $119.51 | $110.23 | 47,322 |
2019-01-07 | $117.70 | $118.99 | $116.93 | $118.15 | $108.98 | 635,959 |
2019-01-04 | $115.90 | $117.98 | $115.90 | $117.76 | $108.62 | 47,618 |
2019-01-03 | $115.40 | $116.56 | $115.20 | $115.47 | $106.51 | 56,316 |
2019-01-02 | $115.02 | $116.23 | $114.67 | $115.92 | $106.92 | 65,795 |
2018-12-31 | $116.31 | $116.48 | $115.29 | $116.48 | $107.44 | 91,840 |
2018-12-28 | $116.71 | $117.42 | $115.58 | $116.05 | $107.04 | 86,450 |
2018-12-27 | $114.75 | $116.04 | $112.57 | $116.04 | $107.03 | 93,852 |
2018-12-26 | $112.27 | $115.21 | $111.19 | $115.21 | $106.27 | 74,252 |
2018-12-24 | $115.40 | $115.40 | $112.17 | $112.22 | $103.51 | 44,422 |
2018-12-21 | $118.05 | $120.31 | $116.34 | $116.66 | $106.72 | 105,582 |
2018-12-20 | $119.69 | $119.69 | $116.89 | $117.92 | $107.88 | 75,268 |
2018-12-19 | $121.69 | $122.90 | $119.88 | $120.32 | $110.07 | 101,739 |
2018-12-18 | $122.61 | $123.00 | $120.52 | $121.25 | $110.92 | 62,877 |
2018-12-17 | $125.33 | $125.38 | $121.82 | $122.29 | $111.87 | 62,022 |
2018-12-14 | $126.89 | $127.00 | $125.33 | $125.61 | $114.91 | 38,388 |
2018-12-13 | $127.51 | $128.01 | $127.25 | $127.84 | $116.95 | 64,992 |
2018-12-12 | $127.84 | $128.41 | $127.38 | $127.39 | $116.54 | 75,865 |
2018-12-11 | $126.53 | $127.97 | $126.46 | $127.14 | $116.31 | 44,432 |
2018-12-10 | $126.28 | $126.38 | $123.91 | $125.90 | $115.18 | 47,638 |
2018-12-07 | $127.77 | $128.13 | $125.64 | $126.05 | $115.31 | 66,469 |
2018-12-06 | $127.93 | $127.94 | $125.37 | $127.77 | $116.89 | 82,573 |
2018-12-04 | $130.76 | $131.05 | $127.95 | $128.13 | $117.22 | 56,587 |
2018-12-03 | $130.08 | $130.54 | $129.42 | $130.54 | $119.42 | 177,079 |
2018-11-30 | $129.42 | $130.13 | $129.29 | $129.93 | $118.86 | 42,069 |
2018-11-29 | $129.15 | $130.05 | $129.12 | $129.62 | $118.58 | 352,015 |
2018-11-28 | $129.08 | $129.49 | $128.54 | $129.30 | $118.29 | 368,147 |
2018-11-27 | $127.88 | $129.01 | $127.74 | $128.93 | $117.95 | 62,518 |
2018-11-26 | $128.31 | $128.76 | $127.57 | $127.95 | $117.05 | 49,235 |
2018-11-23 | $127.12 | $128.55 | $127.12 | $128.04 | $117.13 | 11,592 |
2018-11-21 | $128.53 | $128.62 | $127.16 | $127.43 | $116.58 | 243,677 |
2018-11-20 | $129.42 | $130.15 | $127.98 | $128.20 | $117.28 | 46,019 |
2018-11-19 | $130.24 | $131.01 | $129.49 | $129.87 | $118.81 | 67,039 |
2018-11-16 | $129.65 | $130.94 | $129.34 | $130.17 | $119.08 | 34,574 |
2018-11-15 | $129.44 | $129.76 | $128.56 | $129.71 | $118.66 | 124,758 |
2018-11-14 | $130.94 | $130.94 | $129.20 | $129.76 | $118.71 | 75,182 |
2018-11-13 | $131.52 | $131.81 | $130.10 | $130.67 | $119.54 | 79,285 |
2018-11-12 | $131.41 | $132.42 | $131.19 | $131.38 | $120.19 | 52,488 |
2018-11-09 | $131.10 | $132.03 | $130.98 | $131.78 | $120.56 | 39,127 |
2018-11-08 | $130.46 | $131.10 | $130.33 | $130.72 | $119.59 | 54,219 |
2018-11-07 | $131.44 | $131.44 | $129.69 | $131.10 | $119.93 | 103,850 |
2018-11-06 | $129.94 | $131.16 | $129.80 | $130.91 | $119.76 | 38,997 |
2018-11-05 | $129.07 | $130.39 | $128.87 | $130.22 | $119.13 | 44,801 |
2018-11-02 | $130.24 | $130.24 | $128.19 | $128.94 | $117.96 | 52,975 |
2018-11-01 | $128.74 | $130.60 | $128.54 | $130.24 | $119.15 | 331,996 |
2018-10-31 | $129.61 | $129.65 | $127.44 | $128.62 | $117.67 | 427,135 |
2018-10-30 | $127.12 | $129.47 | $127.12 | $129.47 | $118.44 | 46,691 |
2018-10-29 | $126.20 | $127.74 | $125.48 | $126.66 | $115.87 | 166,010 |
2018-10-26 | $126.95 | $126.95 | $124.70 | $125.24 | $114.57 | 94,309 |
2018-10-25 | $127.85 | $128.44 | $126.60 | $127.76 | $116.88 | 32,689 |
2018-10-24 | $128.09 | $130.11 | $128.07 | $128.19 | $117.27 | 33,153 |
2018-10-23 | $126.93 | $128.52 | $126.29 | $128.06 | $117.15 | 34,986 |
2018-10-22 | $128.85 | $129.17 | $127.58 | $127.83 | $116.94 | 30,369 |
2018-10-19 | $127.81 | $129.14 | $127.81 | $128.63 | $117.67 | 24,398 |
2018-10-18 | $127.05 | $128.02 | $126.32 | $126.68 | $115.89 | 18,266 |
2018-10-17 | $126.88 | $127.35 | $126.08 | $126.94 | $116.13 | 15,506 |
2018-10-16 | $126.01 | $127.34 | $125.72 | $127.08 | $116.26 | 67,277 |
2018-10-15 | $124.39 | $126.55 | $124.39 | $125.84 | $115.12 | 17,074 |
2018-10-12 | $124.56 | $125.02 | $123.61 | $124.73 | $114.11 | 50,209 |
2018-10-11 | $126.77 | $126.93 | $123.52 | $123.97 | $113.41 | 75,691 |
2018-10-10 | $128.80 | $129.04 | $126.98 | $127.22 | $116.38 | 38,749 |
2018-10-09 | $129.62 | $129.62 | $128.78 | $128.95 | $117.97 | 40,290 |
2018-10-08 | $127.88 | $129.74 | $127.88 | $129.63 | $118.59 | 24,815 |
2018-10-05 | $127.18 | $127.93 | $127.18 | $127.78 | $116.90 | 27,416 |
2018-10-04 | $127.73 | $127.73 | $126.58 | $127.24 | $116.40 | 33,606 |
2018-10-03 | $129.33 | $129.39 | $127.58 | $127.69 | $116.81 | 27,142 |
2018-10-02 | $128.14 | $129.31 | $128.14 | $128.92 | $117.94 | 20,954 |
2018-10-01 | $128.52 | $128.58 | $127.95 | $128.06 | $117.15 | 46,709 |
2018-09-28 | $127.58 | $128.40 | $127.58 | $128.34 | $117.41 | 20,530 |
2018-09-27 | $128.17 | $129.06 | $127.83 | $128.04 | $117.13 | 21,303 |
2018-09-26 | $129.10 | $129.81 | $128.89 | $128.89 | $117.91 | 33,629 |
2018-09-25 | $130.27 | $130.27 | $128.99 | $128.99 | $118.00 | 19,842 |
2018-09-24 | $131.22 | $131.31 | $129.71 | $129.87 | $118.81 | 19,246 |
2018-09-21 | $132.17 | $132.52 | $132.17 | $132.22 | $120.29 | 15,834 |
2018-09-20 | $130.89 | $132.03 | $130.89 | $131.96 | $120.06 | 19,210 |
2018-09-19 | $131.04 | $131.60 | $130.50 | $130.62 | $118.84 | 12,183 |
2018-09-18 | $131.67 | $131.67 | $130.33 | $131.11 | $119.28 | 20,970 |
2018-09-17 | $131.52 | $132.04 | $131.32 | $131.92 | $120.02 | 14,992 |
2018-09-14 | $131.92 | $132.01 | $131.25 | $131.82 | $119.93 | 17,090 |
2018-09-13 | $131.83 | $132.19 | $131.40 | $132.12 | $120.20 | 27,336 |
2018-09-12 | $131.04 | $132.53 | $130.96 | $132.47 | $120.52 | 29,978 |
2018-09-11 | $131.41 | $131.47 | $130.75 | $131.07 | $119.25 | 23,155 |
2018-09-10 | $131.79 | $132.40 | $131.60 | $131.60 | $119.73 | 13,014 |
2018-09-07 | $131.56 | $131.61 | $130.49 | $131.61 | $119.74 | 20,659 |
2018-09-06 | $130.76 | $131.86 | $130.48 | $131.68 | $119.80 | 35,930 |
2018-09-05 | $129.01 | $130.74 | $128.98 | $130.74 | $118.95 | 25,483 |
2018-09-04 | $129.37 | $130.01 | $129.22 | $129.44 | $117.77 | 20,067 |
2018-08-31 | $129.29 | $129.74 | $129.02 | $129.64 | $117.95 | 16,230 |
2018-08-30 | $129.31 | $129.79 | $128.98 | $129.27 | $117.61 | 17,660 |
2018-08-29 | $130.00 | $130.00 | $129.47 | $129.74 | $118.04 | 9,161 |
2018-08-28 | $130.05 | $130.30 | $129.28 | $129.34 | $117.67 | 25,334 |
2018-08-27 | $130.36 | $130.36 | $129.30 | $129.74 | $118.04 | 25,918 |
2018-08-24 | $129.36 | $130.21 | $129.29 | $129.86 | $118.15 | 30,950 |
2018-08-23 | $129.37 | $129.81 | $129.26 | $129.51 | $117.83 | 13,062 |
2018-08-22 | $130.58 | $130.58 | $129.91 | $129.99 | $118.27 | 28,007 |
2018-08-21 | $132.31 | $132.31 | $130.26 | $130.76 | $118.97 | 23,521 |
2018-08-20 | $132.35 | $132.80 | $132.18 | $132.38 | $120.44 | 21,748 |
2018-08-17 | $130.39 | $132.08 | $130.39 | $132.08 | $120.17 | 29,262 |
2018-08-16 | $129.91 | $130.84 | $129.91 | $130.57 | $118.79 | 214,269 |
2018-08-15 | $128.46 | $129.35 | $127.78 | $129.27 | $117.61 | 27,281 |
2018-08-14 | $128.00 | $128.87 | $128.00 | $128.74 | $117.13 | 20,860 |
2018-08-13 | $127.77 | $127.98 | $127.05 | $127.68 | $116.16 | 16,952 |
2018-08-10 | $127.58 | $128.12 | $127.38 | $127.55 | $116.05 | 17,908 |
2018-08-09 | $128.65 | $128.85 | $127.90 | $128.12 | $116.56 | 16,802 |
2018-08-08 | $129.37 | $129.42 | $128.58 | $128.63 | $117.03 | 30,201 |
2018-08-07 | $130.29 | $130.29 | $129.23 | $129.58 | $117.89 | 29,579 |
2018-08-06 | $130.61 | $130.97 | $130.32 | $130.35 | $118.59 | 49,467 |
2018-08-03 | $129.00 | $131.32 | $129.00 | $130.48 | $118.71 | 38,291 |
2018-08-02 | $126.68 | $128.62 | $126.60 | $128.58 | $116.98 | 55,065 |
2018-08-01 | $127.77 | $127.77 | $126.82 | $126.85 | $115.41 | 54,977 |
2018-07-31 | $127.77 | $128.36 | $127.38 | $127.86 | $116.33 | 29,587 |
2018-07-30 | $126.92 | $127.61 | $126.92 | $127.31 | $115.83 | 47,895 |
2018-07-27 | $127.75 | $128.26 | $127.53 | $127.68 | $116.16 | 18,269 |
2018-07-26 | $127.39 | $128.71 | $127.39 | $127.84 | $116.31 | 37,748 |
2018-07-25 | $125.80 | $126.78 | $125.56 | $126.69 | $115.26 | 28,570 |
2018-07-24 | $125.90 | $126.22 | $125.27 | $125.83 | $114.48 | 23,226 |
2018-07-23 | $126.38 | $126.78 | $125.60 | $126.05 | $114.68 | 34,032 |
2018-07-20 | $126.20 | $126.78 | $125.95 | $126.58 | $115.16 | 14,589 |
2018-07-19 | $125.33 | $126.77 | $125.12 | $126.25 | $114.86 | 17,323 |
2018-07-18 | $127.48 | $127.48 | $125.68 | $125.83 | $114.48 | 20,838 |
2018-07-17 | $127.03 | $127.81 | $126.96 | $127.62 | $116.11 | 27,294 |
2018-07-16 | $127.40 | $127.40 | $126.41 | $126.65 | $115.23 | 43,025 |
2018-07-13 | $126.68 | $127.78 | $126.68 | $127.55 | $116.05 | 26,249 |
2018-07-12 | $127.23 | $127.45 | $126.47 | $126.82 | $115.38 | 16,321 |
2018-07-11 | $127.15 | $127.15 | $126.41 | $126.91 | $115.46 | 22,357 |
2018-07-10 | $126.71 | $127.22 | $126.16 | $127.22 | $115.75 | 31,417 |
2018-07-09 | $127.06 | $127.29 | $126.45 | $126.50 | $115.09 | 70,716 |
2018-07-06 | $126.39 | $127.41 | $126.26 | $126.99 | $115.54 | 29,987 |
2018-07-05 | $124.85 | $126.41 | $124.85 | $126.38 | $114.98 | 18,853 |
2018-07-03 | $124.45 | $124.95 | $124.18 | $124.21 | $113.01 | 18,769 |
2018-07-02 | $124.49 | $124.76 | $123.35 | $123.90 | $112.72 | 39,109 |
2018-06-29 | $124.96 | $125.60 | $124.44 | $125.00 | $113.73 | 32,064 |
2018-06-28 | $124.50 | $125.38 | $124.50 | $125.15 | $113.86 | 38,931 |
2018-06-27 | $125.34 | $126.18 | $124.66 | $124.73 | $113.48 | 61,535 |
2018-06-26 | $126.07 | $126.38 | $124.89 | $125.50 | $114.18 | 460,360 |
2018-06-25 | $124.80 | $126.21 | $124.80 | $126.01 | $114.64 | 61,438 |
2018-06-22 | $124.16 | $125.31 | $124.16 | $125.28 | $113.98 | 27,673 |
2018-06-21 | $124.02 | $124.55 | $123.73 | $124.00 | $112.82 | 28,767 |
2018-06-20 | $124.05 | $124.05 | $123.19 | $123.81 | $112.64 | 26,881 |
2018-06-19 | $122.69 | $123.82 | $122.69 | $123.64 | $112.49 | 20,849 |
2018-06-18 | $124.10 | $124.10 | $122.59 | $123.04 | $111.94 | 32,913 |
2018-06-15 | $122.95 | $124.65 | $122.75 | $124.65 | $113.41 | 147,886 |
2018-06-14 | $123.48 | $123.92 | $123.17 | $123.88 | $112.08 | 33,877 |
2018-06-13 | $123.71 | $123.81 | $122.92 | $123.27 | $111.53 | 38,581 |
2018-06-12 | $123.45 | $123.71 | $122.80 | $123.71 | $111.93 | 22,792 |
2018-06-11 | $122.07 | $123.60 | $122.07 | $123.32 | $111.58 | 213,353 |
2018-06-08 | $120.42 | $122.06 | $120.42 | $122.06 | $110.44 | 50,934 |
2018-06-07 | $119.32 | $121.02 | $119.08 | $120.35 | $108.89 | 32,075 |
2018-06-06 | $120.02 | $120.02 | $119.11 | $119.84 | $108.43 | 21,754 |
2018-06-05 | $120.68 | $120.68 | $119.68 | $119.98 | $108.56 | 16,761 |
2018-06-04 | $119.54 | $120.58 | $119.54 | $120.52 | $109.04 | 26,835 |
2018-06-01 | $119.91 | $120.09 | $119.44 | $119.53 | $108.15 | 20,419 |
2018-05-31 | $121.83 | $121.83 | $119.24 | $119.66 | $108.27 | 27,576 |
2018-05-30 | $120.62 | $122.26 | $120.38 | $122.03 | $110.41 | 32,282 |
2018-05-29 | $120.25 | $120.89 | $119.88 | $120.35 | $108.89 | 35,427 |
2018-05-25 | $120.06 | $121.37 | $120.06 | $120.61 | $109.13 | 25,953 |
2018-05-24 | $120.04 | $120.20 | $119.45 | $120.11 | $108.67 | 9,885 |
2018-05-23 | $119.46 | $120.30 | $119.46 | $120.27 | $108.82 | 22,560 |
2018-05-22 | $119.95 | $120.80 | $119.56 | $119.79 | $108.38 | 22,996 |
2018-05-21 | $119.88 | $120.40 | $119.69 | $119.85 | $108.44 | 38,585 |
2018-05-18 | $120.05 | $120.23 | $118.90 | $119.58 | $108.19 | 24,195 |
2018-05-17 | $121.24 | $121.24 | $120.62 | $120.88 | $109.37 | 19,068 |
2018-05-16 | $119.94 | $120.92 | $119.94 | $120.77 | $109.27 | 20,969 |
2018-05-15 | $119.73 | $120.14 | $119.14 | $119.74 | $108.34 | 33,481 |
2018-05-14 | $120.44 | $120.63 | $120.15 | $120.21 | $108.76 | 16,904 |
2018-05-11 | $120.87 | $121.10 | $120.16 | $120.42 | $108.95 | 26,900 |
2018-05-10 | $120.46 | $121.14 | $120.41 | $120.48 | $109.01 | 27,549 |
2018-05-09 | $119.80 | $120.24 | $119.52 | $120.04 | $108.61 | 21,621 |
2018-05-08 | $119.94 | $120.04 | $119.50 | $119.84 | $108.43 | 19,555 |
2018-05-07 | $120.71 | $120.75 | $120.04 | $120.10 | $108.66 | 16,658 |
2018-05-04 | $118.49 | $120.81 | $118.49 | $120.28 | $108.83 | 17,557 |
2018-05-03 | $119.15 | $119.42 | $118.29 | $118.59 | $107.30 | 28,011 |
2018-05-02 | $121.39 | $121.39 | $118.76 | $118.80 | $107.49 | 32,968 |
2018-05-01 | $122.67 | $122.67 | $121.27 | $121.98 | $110.37 | 22,009 |
2018-04-30 | $124.42 | $124.58 | $122.71 | $122.85 | $111.15 | 33,239 |
2018-04-27 | $122.58 | $124.28 | $122.58 | $123.99 | $112.18 | 23,868 |
2018-04-26 | $122.91 | $123.52 | $122.28 | $123.20 | $111.47 | 43,515 |
2018-04-25 | $121.81 | $122.89 | $121.59 | $122.42 | $110.76 | 37,120 |
2018-04-24 | $122.54 | $122.60 | $121.11 | $121.85 | $110.25 | 32,150 |
2018-04-23 | $121.79 | $122.30 | $121.76 | $122.28 | $110.64 | 22,434 |
2018-04-20 | $124.04 | $124.27 | $121.64 | $121.77 | $110.18 | 72,779 |
2018-04-19 | $125.81 | $125.81 | $123.74 | $124.18 | $112.36 | 181,263 |
2018-04-18 | $127.35 | $127.55 | $126.61 | $126.69 | $114.63 | 87,732 |
2018-04-17 | $127.50 | $127.53 | $127.02 | $127.47 | $115.33 | 8,905 |
2018-04-16 | $125.91 | $127.65 | $125.82 | $127.05 | $114.95 | 11,790 |
2018-04-13 | $125.81 | $125.84 | $125.15 | $125.39 | $113.45 | 20,871 |
2018-04-12 | $125.89 | $126.36 | $125.41 | $125.42 | $113.48 | 16,539 |
2018-04-11 | $125.19 | $126.26 | $125.19 | $125.91 | $113.92 | 19,218 |
2018-04-10 | $126.57 | $126.57 | $125.41 | $125.91 | $113.92 | 28,363 |
2018-04-09 | $126.12 | $126.79 | $125.30 | $126.79 | $114.72 | 4,938 |
2018-04-06 | $126.36 | $127.69 | $125.15 | $125.84 | $113.86 | 18,688 |
2018-04-05 | $127.11 | $127.26 | $126.25 | $127.08 | $114.98 | 11,236 |
2018-04-04 | $123.72 | $127.22 | $123.72 | $126.70 | $114.64 | 23,415 |
2018-04-03 | $123.98 | $124.87 | $123.24 | $124.61 | $112.75 | 31,427 |
2018-04-02 | $126.12 | $126.12 | $122.79 | $123.23 | $111.50 | 98,498 |
2018-03-29 | $125.87 | $126.88 | $125.87 | $126.62 | $114.56 | 15,288 |
2018-03-28 | $124.73 | $125.93 | $124.73 | $125.21 | $113.29 | 19,576 |
2018-03-27 | $124.44 | $125.46 | $123.69 | $124.17 | $112.35 | 36,915 |
2018-03-26 | $123.23 | $124.35 | $123.03 | $124.32 | $112.48 | 30,575 |
2018-03-23 | $124.00 | $124.58 | $122.23 | $122.33 | $110.68 | 31,956 |
2018-03-22 | $124.45 | $125.27 | $123.56 | $123.58 | $111.81 | 24,670 |
2018-03-21 | $125.76 | $125.83 | $124.46 | $124.79 | $112.91 | 39,449 |
2018-03-20 | $127.21 | $127.32 | $126.34 | $126.61 | $114.55 | 13,658 |
2018-03-19 | $127.81 | $128.08 | $126.62 | $127.00 | $114.91 | 15,463 |
2018-03-16 | $127.56 | $128.21 | $127.41 | $127.94 | $115.76 | 12,363 |
2018-03-15 | $129.47 | $129.78 | $127.81 | $127.91 | $115.28 | 16,981 |
2018-03-14 | $130.77 | $130.99 | $129.28 | $129.40 | $116.63 | 14,441 |
2018-03-13 | $131.05 | $131.05 | $130.39 | $130.57 | $117.68 | 11,484 |
2018-03-12 | $130.79 | $131.38 | $130.48 | $130.59 | $117.70 | 19,166 |
2018-03-09 | $130.15 | $130.60 | $129.94 | $130.20 | $117.35 | 13,406 |
2018-03-08 | $128.86 | $129.58 | $128.86 | $129.49 | $116.71 | 15,257 |
2018-03-07 | $129.03 | $129.26 | $128.53 | $128.92 | $116.19 | 10,540 |
2018-03-06 | $130.01 | $130.20 | $129.14 | $130.17 | $117.32 | 12,126 |
2018-03-05 | $128.23 | $129.97 | $128.23 | $129.89 | $117.07 | 39,377 |
2018-03-02 | $126.88 | $128.93 | $126.88 | $128.82 | $116.10 | 117,669 |
2018-03-01 | $127.73 | $128.50 | $126.54 | $127.52 | $114.93 | 35,281 |
2018-02-28 | $129.71 | $129.74 | $128.31 | $128.31 | $115.64 | 15,538 |
2018-02-27 | $130.84 | $131.29 | $129.09 | $129.09 | $116.35 | 17,380 |
2018-02-26 | $130.29 | $130.81 | $129.98 | $130.57 | $117.68 | 10,507 |
2018-02-23 | $129.14 | $129.94 | $128.61 | $129.85 | $117.03 | 7,701 |
2018-02-22 | $128.71 | $129.74 | $128.71 | $128.86 | $116.14 | 13,086 |
2018-02-21 | $130.35 | $130.91 | $128.95 | $128.95 | $116.22 | 20,491 |
2018-02-20 | $131.67 | $131.67 | $130.31 | $130.58 | $117.69 | 30,075 |
2018-02-16 | $131.97 | $133.03 | $131.60 | $132.84 | $119.73 | 14,810 |
2018-02-15 | $130.69 | $132.21 | $129.73 | $132.13 | $119.09 | 17,821 |
2018-02-14 | $128.79 | $130.42 | $128.51 | $130.24 | $117.38 | 72,267 |
2018-02-13 | $128.65 | $129.63 | $128.47 | $129.37 | $116.60 | 21,433 |
2018-02-12 | $128.68 | $129.52 | $128.32 | $128.89 | $116.17 | 26,962 |
2018-02-09 | $128.01 | $128.67 | $125.46 | $128.08 | $115.44 | 25,428 |
2018-02-08 | $129.70 | $129.79 | $127.27 | $127.27 | $114.71 | 69,501 |
2018-02-07 | $129.65 | $131.08 | $129.22 | $129.25 | $116.49 | 34,599 |
2018-02-06 | $126.00 | $129.80 | $125.72 | $129.74 | $116.93 | 38,416 |
2018-02-05 | $131.74 | $132.33 | $128.15 | $128.21 | $115.55 | 40,395 |
2018-02-02 | $134.85 | $134.85 | $132.07 | $132.08 | $119.04 | 32,495 |
2018-02-01 | $135.56 | $136.07 | $135.14 | $135.31 | $121.95 | 109,342 |
2018-01-31 | $136.81 | $137.02 | $135.70 | $136.16 | $122.72 | 15,727 |
2018-01-30 | $136.65 | $137.25 | $136.38 | $136.65 | $123.16 | 16,057 |
2018-01-29 | $138.39 | $138.61 | $137.38 | $137.38 | $123.82 | 26,714 |
2018-01-26 | $136.58 | $137.35 | $136.35 | $137.26 | $123.71 | 13,907 |
2018-01-25 | $136.48 | $137.15 | $136.48 | $136.82 | $123.31 | 23,677 |
2018-01-24 | $136.44 | $136.44 | $135.65 | $136.05 | $122.62 | 18,544 |
2018-01-23 | $135.99 | $136.30 | $135.40 | $136.18 | $122.74 | 34,218 |
2018-01-22 | $135.14 | $136.14 | $135.14 | $136.14 | $122.70 | 12,998 |
2018-01-19 | $134.09 | $135.22 | $134.09 | $135.14 | $121.80 | 90,998 |
2018-01-18 | $134.63 | $134.63 | $133.62 | $133.75 | $120.55 | 11,463 |
2018-01-17 | $133.71 | $135.15 | $133.71 | $134.56 | $121.28 | 18,927 |
2018-01-16 | $132.94 | $133.57 | $132.86 | $132.95 | $119.83 | 32,424 |
2018-01-12 | $132.75 | $132.84 | $132.23 | $132.42 | $119.35 | 36,065 |
2018-01-11 | $133.15 | $133.24 | $132.43 | $132.58 | $119.49 | 29,603 |
2018-01-10 | $133.69 | $133.69 | $132.31 | $133.04 | $119.91 | 14,619 |
2018-01-09 | $134.23 | $134.63 | $134.07 | $134.20 | $120.95 | 38,736 |
2018-01-08 | $134.00 | $134.34 | $133.76 | $134.34 | $121.08 | 39,576 |
2018-01-05 | $133.45 | $133.84 | $133.25 | $133.84 | $120.63 | 23,545 |
2018-01-04 | $132.83 | $133.68 | $132.78 | $133.21 | $120.06 | 22,838 |
2018-01-03 | $132.95 | $132.95 | $132.38 | $132.68 | $119.58 | 18,927 |
2018-01-02 | $133.75 | $133.75 | $132.96 | $133.03 | $119.90 | 132,929 |
2017-12-29 | $133.96 | $134.38 | $133.70 | $133.70 | $120.50 | 23,550 |
2017-12-28 | $134.09 | $134.09 | $133.48 | $133.80 | $120.59 | 21,189 |
2017-12-27 | $134.39 | $134.42 | $133.89 | $133.99 | $120.76 | 21,279 |
2017-12-26 | $133.86 | $134.26 | $133.86 | $134.04 | $120.81 | 8,209 |
2017-12-22 | $133.49 | $133.82 | $133.49 | $133.74 | $120.54 | 10,800 |
2017-12-21 | $133.53 | $133.90 | $133.23 | $133.31 | $120.15 | 10,377 |
2017-12-20 | $133.34 | $133.45 | $132.31 | $133.18 | $120.03 | 13,048 |
2017-12-19 | $133.66 | $133.66 | $133.12 | $133.12 | $119.98 | 9,961 |
2017-12-18 | $133.35 | $133.85 | $133.12 | $133.12 | $119.98 | 12,987 |
2017-12-15 | $131.92 | $132.96 | $131.85 | $132.76 | $119.65 | 15,563 |
2017-12-14 | $132.62 | $132.76 | $132.09 | $132.09 | $118.37 | 14,761 |
2017-12-13 | $132.35 | $132.97 | $132.28 | $132.74 | $118.95 | 37,235 |
2017-12-12 | $132.23 | $132.68 | $132.07 | $132.36 | $118.61 | 9,800 |
2017-12-11 | $132.13 | $132.17 | $131.51 | $132.17 | $118.44 | 13,167 |
2017-12-08 | $132.09 | $132.35 | $131.57 | $132.35 | $118.60 | 16,201 |
2017-12-07 | $132.53 | $132.53 | $131.85 | $131.88 | $118.18 | 13,211 |
2017-12-06 | $132.08 | $132.69 | $132.08 | $132.64 | $118.86 | 15,640 |
2017-12-05 | $132.51 | $132.81 | $131.65 | $131.92 | $118.22 | 17,711 |
2017-12-04 | $130.91 | $132.58 | $130.81 | $132.54 | $118.77 | 40,539 |
2017-12-01 | $130.04 | $130.41 | $128.58 | $130.38 | $116.84 | 44,231 |
2017-11-30 | $129.74 | $130.63 | $129.42 | $130.30 | $116.77 | 50,899 |
2017-11-29 | $127.70 | $129.47 | $127.70 | $129.07 | $115.66 | 32,484 |
2017-11-28 | $126.70 | $127.66 | $126.55 | $127.62 | $114.36 | 16,385 |
2017-11-27 | $126.25 | $126.74 | $126.25 | $126.65 | $113.49 | 18,918 |
2017-11-24 | $126.52 | $126.74 | $126.32 | $126.34 | $113.22 | 9,374 |
2017-11-22 | $126.52 | $126.52 | $126.14 | $126.43 | $113.30 | 9,918 |
2017-11-21 | $126.59 | $127.19 | $126.40 | $126.42 | $113.29 | 21,075 |
2017-11-20 | $126.12 | $126.92 | $126.12 | $126.61 | $113.46 | 16,362 |
2017-11-17 | $125.92 | $126.85 | $125.92 | $126.49 | $113.35 | 29,448 |
2017-11-16 | $125.09 | $126.74 | $125.09 | $126.32 | $113.20 | 13,102 |
2017-11-15 | $125.52 | $125.52 | $124.46 | $124.46 | $111.53 | 11,507 |
2017-11-14 | $124.94 | $126.00 | $124.94 | $125.97 | $112.89 | 15,117 |
2017-11-13 | $124.42 | $125.58 | $124.42 | $125.17 | $112.17 | 27,019 |
2017-11-10 | $122.81 | $124.44 | $122.81 | $124.43 | $111.50 | 16,017 |
2017-11-09 | $122.62 | $123.49 | $122.51 | $123.06 | $110.28 | 20,790 |
2017-11-08 | $121.37 | $122.75 | $121.37 | $122.70 | $109.96 | 23,993 |
2017-11-07 | $119.78 | $121.00 | $119.71 | $120.98 | $108.41 | 19,642 |
2017-11-06 | $121.03 | $121.03 | $119.81 | $119.81 | $107.37 | 30,373 |
2017-11-03 | $121.71 | $121.89 | $121.27 | $121.27 | $108.67 | 21,630 |
2017-11-02 | $122.06 | $122.10 | $121.13 | $121.54 | $108.92 | 21,778 |
2017-11-01 | $122.05 | $122.50 | $122.05 | $122.13 | $109.44 | 26,262 |
2017-10-31 | $120.65 | $121.70 | $120.65 | $121.62 | $108.99 | 53,282 |
2017-10-30 | $120.63 | $120.67 | $119.79 | $119.85 | $107.40 | 31,827 |
2017-10-27 | $121.38 | $121.38 | $120.48 | $120.85 | $108.30 | 20,813 |
2017-10-26 | $122.00 | $122.42 | $121.64 | $121.64 | $109.01 | 32,393 |
2017-10-25 | $122.21 | $122.21 | $120.87 | $121.77 | $109.12 | 27,484 |
2017-10-24 | $122.54 | $122.58 | $122.14 | $122.25 | $109.55 | 10,618 |
2017-10-23 | $122.51 | $122.82 | $122.33 | $122.58 | $109.85 | 15,705 |
2017-10-20 | $122.52 | $122.52 | $122.04 | $122.34 | $109.63 | 29,915 |
2017-10-19 | $122.50 | $122.50 | $121.96 | $122.36 | $109.65 | 13,173 |
2017-10-18 | $123.18 | $123.18 | $122.55 | $122.77 | $110.02 | 21,076 |
2017-10-17 | $123.29 | $123.29 | $122.82 | $123.08 | $110.30 | 14,526 |
2017-10-16 | $123.39 | $123.61 | $123.39 | $123.53 | $110.70 | 33,770 |
2017-10-13 | $123.50 | $123.86 | $123.50 | $123.53 | $110.70 | 17,537 |
2017-10-12 | $122.64 | $123.48 | $122.64 | $123.35 | $110.54 | 21,327 |
2017-10-11 | $122.79 | $123.10 | $122.75 | $122.79 | $110.04 | 15,351 |
2017-10-10 | $121.59 | $122.43 | $121.59 | $122.41 | $109.70 | 13,115 |
2017-10-09 | $122.41 | $122.41 | $121.17 | $121.32 | $108.72 | 25,570 |
2017-10-06 | $122.73 | $122.79 | $122.21 | $122.30 | $109.60 | 17,070 |
2017-10-05 | $123.24 | $123.69 | $123.14 | $123.30 | $110.49 | 12,640 |
2017-10-04 | $122.13 | $123.18 | $122.08 | $122.73 | $109.98 | 23,878 |
2017-10-03 | $122.51 | $122.52 | $122.07 | $122.15 | $109.46 | 15,527 |
2017-10-02 | $122.61 | $122.95 | $122.25 | $122.28 | $109.58 | 26,321 |
2017-09-29 | $122.67 | $123.00 | $122.51 | $122.57 | $109.84 | 23,623 |
2017-09-28 | $121.98 | $122.70 | $121.98 | $122.21 | $109.52 | 29,942 |
2017-09-27 | $122.63 | $122.75 | $121.32 | $122.08 | $109.40 | 30,502 |
2017-09-26 | $122.54 | $122.79 | $122.35 | $122.62 | $109.88 | 75,355 |
2017-09-25 | $121.55 | $122.44 | $121.55 | $122.34 | $109.63 | 20,090 |
2017-09-22 | $122.30 | $122.30 | $121.46 | $121.65 | $109.01 | 16,643 |
2017-09-21 | $123.51 | $123.51 | $121.98 | $121.99 | $109.32 | 29,427 |
2017-09-20 | $124.39 | $124.39 | $122.85 | $123.50 | $110.67 | 15,932 |
2017-09-19 | $125.81 | $125.81 | $124.77 | $124.81 | $111.84 | 9,261 |
2017-09-18 | $125.52 | $125.76 | $125.40 | $125.66 | $112.61 | 12,259 |
2017-09-15 | $125.00 | $125.48 | $125.00 | $125.48 | $112.45 | 7,054 |
2017-09-14 | $125.64 | $125.64 | $125.24 | $125.50 | $111.90 | 9,685 |
2017-09-13 | $125.74 | $126.15 | $125.72 | $125.72 | $112.09 | 7,855 |
2017-09-12 | $125.59 | $125.89 | $125.53 | $125.76 | $112.13 | 8,297 |
2017-09-11 | $125.04 | $125.65 | $125.04 | $125.46 | $111.86 | 11,907 |
2017-09-08 | $124.69 | $124.89 | $124.12 | $124.69 | $111.17 | 9,837 |
2017-09-07 | $124.96 | $125.09 | $124.54 | $125.02 | $111.47 | 14,256 |
2017-09-06 | $124.44 | $124.82 | $124.17 | $124.82 | $111.29 | 14,150 |
2017-09-05 | $123.95 | $124.37 | $123.62 | $124.30 | $110.83 | 17,212 |
2017-09-01 | $123.64 | $124.06 | $123.64 | $124.06 | $110.61 | 25,526 |
2017-08-31 | $123.63 | $123.66 | $123.33 | $123.48 | $110.10 | 21,872 |
2017-08-30 | $123.39 | $123.91 | $123.33 | $123.71 | $110.30 | 5,810 |
2017-08-29 | $122.93 | $123.50 | $122.93 | $123.35 | $109.98 | 8,363 |
2017-08-28 | $123.60 | $123.63 | $122.67 | $122.99 | $109.66 | 26,768 |
2017-08-25 | $123.66 | $124.00 | $123.61 | $123.71 | $110.30 | 13,065 |
2017-08-24 | $125.28 | $125.28 | $123.35 | $123.36 | $109.99 | 84,985 |
2017-08-23 | $126.05 | $126.05 | $125.49 | $125.68 | $112.06 | 8,345 |
2017-08-22 | $126.04 | $126.25 | $125.76 | $126.16 | $112.48 | 8,973 |
2017-08-21 | $126.01 | $126.57 | $125.90 | $126.30 | $112.61 | 5,752 |
2017-08-18 | $126.00 | $126.14 | $125.86 | $125.98 | $112.33 | 8,472 |
2017-08-17 | $126.70 | $127.31 | $126.09 | $126.11 | $112.44 | 18,767 |
2017-08-16 | $126.70 | $127.25 | $126.70 | $127.04 | $113.27 | 12,795 |
2017-08-15 | $126.38 | $126.71 | $126.38 | $126.67 | $112.94 | 9,851 |
2017-08-14 | $125.92 | $126.64 | $125.92 | $126.39 | $112.69 | 11,885 |
2017-08-11 | $125.12 | $126.02 | $125.12 | $125.56 | $111.95 | 8,524 |
2017-08-10 | $125.50 | $125.67 | $125.17 | $125.19 | $111.62 | 16,463 |
2017-08-09 | $125.12 | $125.77 | $125.12 | $125.76 | $112.13 | 14,704 |
2017-08-08 | $125.97 | $126.19 | $125.57 | $125.59 | $111.98 | 17,860 |
2017-08-07 | $125.33 | $126.32 | $125.33 | $126.28 | $112.59 | 31,883 |
2017-08-04 | $125.86 | $125.86 | $125.14 | $125.29 | $111.71 | 18,495 |
2017-08-03 | $125.89 | $126.39 | $125.64 | $125.65 | $112.03 | 28,793 |
2017-08-02 | $125.76 | $126.00 | $125.21 | $125.98 | $112.32 | 26,648 |
2017-08-01 | $126.34 | $126.34 | $125.78 | $125.86 | $112.22 | 74,545 |
2017-07-31 | $126.01 | $126.16 | $125.83 | $126.03 | $112.37 | 8,881 |
2017-07-28 | $126.54 | $126.54 | $125.24 | $126.02 | $112.36 | 27,598 |
2017-07-27 | $125.74 | $126.58 | $125.74 | $126.58 | $112.86 | 13,351 |
2017-07-26 | $125.64 | $125.76 | $125.40 | $125.56 | $111.95 | 30,124 |
2017-07-25 | $124.62 | $125.67 | $124.62 | $125.67 | $112.05 | 20,836 |
2017-07-24 | $124.64 | $124.69 | $124.42 | $124.55 | $111.05 | 11,975 |
2017-07-21 | $123.98 | $124.70 | $123.98 | $124.69 | $111.17 | 21,835 |
2017-07-20 | $124.17 | $124.54 | $124.17 | $124.25 | $110.78 | 16,104 |
2017-07-19 | $123.85 | $124.14 | $123.66 | $124.12 | $110.67 | 14,977 |
2017-07-18 | $124.07 | $124.08 | $123.67 | $123.77 | $110.35 | 22,991 |
2017-07-17 | $123.86 | $124.18 | $123.75 | $124.07 | $110.62 | 18,872 |
2017-07-14 | $123.26 | $123.92 | $123.26 | $123.92 | $110.49 | 79,810 |
2017-07-13 | $122.85 | $123.16 | $122.74 | $123.05 | $109.72 | 16,558 |
2017-07-12 | $122.56 | $123.08 | $122.56 | $122.73 | $109.43 | 11,303 |
2017-07-11 | $122.40 | $122.45 | $121.83 | $122.06 | $108.83 | 24,500 |
2017-07-10 | $123.35 | $123.35 | $122.27 | $122.37 | $109.11 | 25,780 |
2017-07-07 | $123.50 | $123.76 | $123.17 | $123.30 | $109.94 | 25,912 |
2017-07-06 | $123.93 | $124.00 | $123.38 | $123.38 | $110.01 | 27,299 |
2017-07-05 | $124.77 | $124.77 | $124.04 | $124.16 | $110.70 | 79,268 |
2017-07-03 | $124.76 | $125.25 | $124.65 | $124.67 | $111.16 | 44,178 |
2017-06-30 | $124.83 | $125.20 | $124.73 | $124.74 | $111.22 | 117,797 |
2017-06-29 | $125.91 | $125.91 | $123.99 | $124.47 | $110.98 | 17,320 |
2017-06-28 | $125.73 | $126.34 | $125.73 | $125.77 | $112.14 | 14,994 |
2017-06-27 | $126.50 | $126.50 | $125.35 | $125.35 | $111.76 | 15,444 |
2017-06-26 | $126.56 | $127.00 | $126.56 | $126.68 | $112.95 | 12,230 |
2017-06-23 | $126.32 | $126.76 | $126.18 | $126.30 | $112.61 | 11,373 |
2017-06-22 | $126.75 | $126.75 | $126.19 | $126.21 | $112.53 | 12,030 |
2017-06-21 | $127.30 | $127.33 | $126.79 | $126.88 | $113.13 | 12,450 |
2017-06-20 | $128.47 | $128.51 | $127.29 | $127.31 | $113.51 | 13,331 |
2017-06-19 | $127.57 | $127.96 | $127.33 | $127.96 | $114.09 | 17,991 |
2017-06-16 | $128.05 | $128.05 | $126.26 | $127.39 | $113.58 | 24,423 |
2017-06-15 | $128.90 | $129.05 | $128.40 | $128.76 | $114.21 | 15,991 |
2017-06-14 | $129.55 | $130.11 | $129.39 | $129.70 | $115.05 | 18,454 |
2017-06-13 | $129.00 | $129.27 | $128.30 | $129.19 | $114.59 | 24,831 |
2017-06-12 | $128.70 | $129.25 | $128.50 | $128.95 | $114.38 | 15,040 |
2017-06-09 | $128.79 | $128.90 | $128.44 | $128.76 | $114.21 | 20,721 |
2017-06-08 | $129.73 | $129.73 | $128.52 | $128.78 | $114.23 | 8,676 |
2017-06-07 | $129.89 | $130.06 | $129.61 | $129.73 | $115.07 | 13,751 |
2017-06-06 | $129.92 | $130.25 | $129.78 | $129.91 | $115.23 | 12,335 |
2017-06-05 | $130.11 | $130.24 | $129.58 | $130.19 | $115.48 | 19,171 |
2017-06-02 | $130.08 | $130.26 | $129.71 | $130.11 | $115.41 | 28,141 |
2017-06-01 | $128.90 | $129.86 | $128.66 | $129.86 | $115.19 | 77,070 |
2017-05-31 | $128.69 | $128.92 | $128.50 | $128.70 | $114.16 | 16,916 |
2017-05-30 | $128.59 | $128.59 | $127.97 | $128.40 | $113.89 | 7,996 |
2017-05-26 | $128.27 | $128.76 | $128.27 | $128.64 | $114.10 | 10,641 |
2017-05-25 | $128.03 | $128.55 | $127.81 | $128.18 | $113.70 | 14,881 |
2017-05-24 | $127.47 | $128.01 | $127.35 | $127.99 | $113.53 | 12,142 |
2017-05-23 | $127.82 | $128.23 | $127.42 | $127.43 | $113.03 | 15,864 |
2017-05-22 | $126.48 | $127.79 | $126.48 | $127.66 | $113.24 | 9,428 |
2017-05-19 | $125.74 | $126.68 | $125.70 | $126.52 | $112.22 | 19,662 |
2017-05-18 | $125.80 | $126.12 | $125.53 | $125.79 | $111.58 | 12,713 |
2017-05-17 | $125.34 | $126.16 | $125.34 | $125.84 | $111.62 | 20,176 |
2017-05-16 | $126.35 | $126.39 | $125.79 | $125.82 | $111.60 | 34,727 |
2017-05-15 | $125.83 | $126.27 | $125.83 | $126.12 | $111.87 | 44,717 |
2017-05-12 | $126.32 | $126.32 | $125.77 | $125.84 | $111.62 | 9,140 |
2017-05-11 | $126.13 | $126.34 | $125.93 | $126.34 | $112.06 | 18,763 |
2017-05-10 | $125.80 | $126.22 | $125.80 | $126.18 | $111.92 | 17,821 |
2017-05-09 | $126.34 | $126.34 | $125.50 | $125.57 | $111.38 | 11,363 |
2017-05-08 | $126.32 | $126.39 | $125.97 | $126.21 | $111.95 | 10,692 |
2017-05-05 | $126.24 | $126.44 | $126.02 | $126.32 | $112.05 | 49,848 |
2017-05-04 | $124.98 | $126.37 | $124.98 | $126.00 | $111.76 | 13,930 |
2017-05-03 | $124.61 | $124.81 | $124.31 | $124.69 | $110.60 | 19,680 |
2017-05-02 | $125.36 | $125.38 | $124.49 | $124.52 | $110.45 | 62,719 |
2017-05-01 | $126.38 | $126.38 | $125.44 | $125.55 | $111.36 | 43,800 |
2017-04-28 | $126.14 | $126.24 | $125.67 | $126.23 | $111.97 | 194,781 |
2017-04-27 | $126.37 | $126.56 | $126.16 | $126.19 | $111.93 | 10,374 |
2017-04-26 | $127.29 | $127.29 | $126.24 | $126.26 | $111.99 | 21,860 |
2017-04-25 | $127.14 | $127.34 | $127.00 | $127.22 | $112.85 | 19,274 |
2017-04-24 | $126.60 | $127.09 | $126.48 | $126.95 | $112.61 | 26,706 |
2017-04-21 | $126.24 | $126.24 | $125.85 | $125.89 | $111.67 | 9,169 |
2017-04-20 | $126.13 | $126.44 | $125.85 | $126.28 | $112.01 | 12,987 |
2017-04-19 | $126.73 | $126.76 | $126.05 | $126.07 | $111.82 | 21,194 |
2017-04-18 | $125.65 | $126.95 | $125.65 | $126.68 | $112.37 | 12,867 |
2017-04-17 | $125.16 | $125.87 | $125.13 | $125.87 | $111.65 | 16,541 |
2017-04-13 | $125.59 | $125.59 | $124.99 | $124.99 | $110.87 | 10,582 |
2017-04-12 | $124.89 | $125.60 | $124.89 | $125.60 | $111.41 | 11,527 |
2017-04-11 | $125.14 | $125.14 | $124.63 | $125.00 | $110.88 | 18,126 |
2017-04-10 | $124.55 | $125.24 | $124.47 | $125.22 | $111.07 | 19,567 |
2017-04-07 | $124.45 | $124.87 | $124.44 | $124.55 | $110.48 | 18,828 |
2017-04-06 | $124.21 | $124.84 | $124.21 | $124.42 | $110.36 | 18,160 |
2017-04-05 | $124.21 | $124.99 | $124.15 | $124.15 | $110.12 | 189,305 |
2017-04-04 | $124.09 | $124.33 | $123.76 | $124.33 | $110.28 | 14,787 |
2017-04-03 | $124.52 | $124.67 | $123.90 | $124.16 | $110.13 | 124,037 |
2017-03-31 | $124.38 | $124.90 | $124.38 | $124.51 | $110.44 | 15,084 |
2017-03-30 | $125.00 | $125.00 | $124.41 | $124.51 | $110.44 | 95,824 |
2017-03-29 | $124.71 | $125.13 | $124.46 | $125.07 | $110.94 | 29,091 |
2017-03-28 | $124.92 | $125.06 | $124.12 | $124.88 | $110.77 | 22,104 |
2017-03-27 | $124.48 | $124.89 | $124.41 | $124.63 | $110.55 | 19,593 |
2017-03-24 | $125.45 | $125.45 | $124.63 | $125.12 | $110.98 | 9,519 |
2017-03-23 | $125.21 | $125.74 | $124.97 | $125.23 | $111.08 | 12,768 |
2017-03-22 | $125.62 | $125.62 | $124.99 | $125.41 | $111.24 | 20,773 |
2017-03-21 | $125.96 | $126.06 | $125.28 | $125.41 | $111.24 | 52,419 |
2017-03-20 | $125.72 | $125.99 | $125.72 | $125.93 | $111.70 | 15,823 |
2017-03-17 | $126.46 | $126.48 | $125.90 | $125.90 | $111.67 | 17,723 |
2017-03-16 | $126.38 | $126.45 | $126.20 | $126.41 | $111.70 | 34,466 |
2017-03-15 | $125.54 | $126.72 | $125.54 | $126.53 | $111.80 | 27,628 |
2017-03-14 | $125.47 | $125.71 | $125.32 | $125.44 | $110.84 | 18,180 |
2017-03-13 | $125.59 | $125.79 | $125.42 | $125.70 | $111.07 | 20,909 |
2017-03-10 | $125.69 | $125.99 | $125.39 | $125.79 | $111.15 | 9,959 |
2017-03-09 | $124.95 | $125.25 | $124.90 | $125.17 | $110.60 | 35,712 |
2017-03-08 | $125.02 | $125.09 | $124.82 | $124.84 | $110.31 | 14,760 |
2017-03-07 | $125.39 | $125.60 | $125.11 | $125.16 | $110.59 | 15,923 |
2017-03-06 | $125.71 | $125.87 | $125.57 | $125.60 | $110.98 | 19,865 |
2017-03-03 | $126.60 | $126.60 | $125.65 | $126.27 | $111.57 | 13,572 |
2017-03-02 | $126.58 | $126.89 | $126.57 | $126.65 | $111.91 | 63,382 |
2017-03-01 | $126.30 | $126.84 | $126.00 | $126.58 | $111.85 | 112,943 |
2017-02-28 | $125.52 | $126.25 | $125.52 | $125.97 | $111.31 | 21,714 |
2017-02-27 | $126.41 | $126.47 | $125.55 | $125.71 | $111.08 | 40,443 |
2017-02-24 | $126.12 | $126.61 | $125.99 | $126.60 | $111.86 | 16,116 |
2017-02-23 | $126.30 | $126.77 | $126.01 | $126.14 | $111.46 | 14,372 |
2017-02-22 | $126.25 | $126.41 | $125.95 | $126.26 | $111.56 | 18,081 |
2017-02-21 | $125.61 | $126.78 | $125.61 | $126.54 | $111.81 | 26,834 |
2017-02-17 | $124.25 | $125.49 | $124.25 | $125.33 | $110.74 | 18,854 |
2017-02-16 | $125.00 | $125.22 | $124.20 | $124.72 | $110.20 | 18,937 |
2017-02-15 | $124.17 | $125.18 | $124.07 | $125.00 | $110.45 | 136,840 |
2017-02-14 | $123.56 | $124.35 | $123.29 | $124.22 | $109.76 | 24,940 |
2017-02-13 | $123.96 | $124.01 | $123.75 | $123.88 | $109.46 | 23,973 |
2017-02-10 | $123.72 | $124.08 | $123.66 | $123.93 | $109.50 | 18,910 |
2017-02-09 | $122.99 | $123.78 | $122.80 | $123.60 | $109.21 | 16,105 |
2017-02-08 | $122.34 | $123.13 | $122.34 | $123.06 | $108.74 | 80,504 |
2017-02-07 | $121.68 | $122.73 | $121.68 | $122.47 | $108.22 | 18,659 |
2017-02-06 | $122.34 | $122.34 | $121.49 | $121.52 | $107.38 | 13,453 |
2017-02-03 | $122.05 | $122.74 | $122.00 | $122.27 | $108.04 | 32,911 |
2017-02-02 | $121.09 | $121.94 | $121.03 | $121.59 | $107.44 | 28,314 |
2017-02-01 | $120.62 | $120.70 | $119.86 | $120.13 | $106.15 | 59,487 |
2017-01-31 | $120.47 | $120.92 | $120.36 | $120.92 | $106.85 | 34,378 |
2017-01-30 | $120.50 | $120.53 | $120.00 | $120.45 | $106.43 | 24,136 |
2017-01-27 | $121.43 | $121.43 | $120.33 | $120.67 | $106.63 | 34,025 |
2017-01-26 | $121.79 | $121.87 | $121.42 | $121.44 | $107.31 | 49,259 |
2017-01-25 | $121.86 | $122.31 | $121.86 | $122.05 | $107.84 | 57,200 |
2017-01-24 | $121.04 | $121.81 | $121.01 | $121.72 | $107.55 | 40,123 |
2017-01-23 | $121.04 | $121.04 | $120.61 | $120.82 | $106.76 | 61,054 |
2017-01-20 | $121.16 | $121.50 | $120.41 | $121.06 | $106.97 | 45,838 |
2017-01-19 | $120.88 | $120.88 | $120.26 | $120.41 | $106.40 | 99,496 |
2017-01-18 | $120.66 | $121.05 | $120.61 | $120.99 | $106.91 | 31,322 |
2017-01-17 | $119.23 | $120.70 | $119.00 | $120.64 | $106.60 | 33,651 |
2017-01-13 | $119.05 | $119.22 | $118.82 | $119.14 | $105.27 | 21,693 |
2017-01-12 | $118.67 | $119.09 | $118.62 | $118.91 | $105.07 | 47,252 |
2017-01-11 | $118.31 | $119.03 | $118.31 | $118.84 | $105.01 | 22,674 |
2017-01-10 | $119.25 | $119.25 | $118.60 | $118.64 | $104.83 | 29,088 |
2017-01-09 | $120.08 | $120.19 | $119.23 | $119.35 | $105.46 | 31,632 |
2017-01-06 | $120.12 | $120.48 | $119.79 | $120.30 | $106.30 | 30,325 |
2017-01-05 | $120.13 | $120.32 | $119.67 | $120.24 | $106.25 | 46,396 |
2017-01-04 | $120.23 | $120.69 | $120.23 | $120.32 | $106.32 | 35,547 |
2017-01-03 | $119.84 | $120.12 | $119.47 | $119.99 | $106.02 | 102,968 |
2016-12-30 | $120.25 | $120.35 | $119.14 | $119.42 | $105.52 | 20,941 |
2016-12-29 | $119.64 | $120.27 | $119.64 | $120.13 | $106.15 | 18,395 |
2016-12-28 | $120.34 | $120.34 | $119.53 | $119.53 | $105.62 | 25,893 |
2016-12-27 | $120.25 | $120.61 | $120.25 | $120.43 | $106.41 | 77,525 |
2016-12-23 | $120.07 | $120.41 | $120.04 | $120.28 | $106.28 | 27,416 |
2016-12-22 | $120.27 | $120.27 | $119.71 | $120.06 | $106.09 | 13,034 |
2016-12-21 | $120.02 | $120.66 | $120.02 | $120.20 | $106.21 | 18,222 |
2016-12-20 | $120.20 | $120.20 | $119.71 | $120.00 | $106.03 | 28,800 |
2016-12-19 | $120.23 | $120.63 | $119.11 | $120.25 | $106.25 | 60,086 |
2016-12-16 | $120.10 | $120.28 | $119.79 | $120.18 | $106.19 | 29,768 |
2016-12-15 | $119.40 | $120.25 | $118.95 | $120.13 | $105.71 | 29,255 |
2016-12-14 | $120.70 | $120.99 | $119.21 | $119.45 | $105.12 | 33,870 |
2016-12-13 | $120.14 | $120.93 | $120.14 | $120.58 | $106.11 | 20,339 |
2016-12-12 | $119.74 | $120.34 | $119.70 | $120.03 | $105.62 | 28,532 |
2016-12-09 | $118.47 | $119.93 | $118.47 | $119.88 | $105.49 | 37,231 |
2016-12-08 | $118.03 | $118.67 | $117.91 | $118.33 | $104.13 | 40,005 |
2016-12-07 | $116.84 | $118.48 | $116.84 | $118.37 | $104.16 | 83,357 |
2016-12-06 | $116.63 | $116.83 | $116.35 | $116.83 | $102.81 | 38,592 |
2016-12-05 | $116.23 | $116.58 | $116.23 | $116.47 | $102.49 | 48,245 |
2016-12-02 | $115.65 | $116.43 | $115.65 | $116.17 | $102.23 | 50,907 |
2016-12-01 | $116.22 | $116.29 | $115.13 | $115.47 | $101.61 | 69,257 |
2016-11-30 | $118.35 | $118.48 | $116.39 | $116.45 | $102.47 | 258,550 |
2016-11-29 | $118.56 | $118.84 | $118.34 | $118.68 | $104.44 | 30,852 |
2016-11-28 | $118.39 | $118.76 | $118.09 | $118.50 | $104.28 | 119,421 |
2016-11-25 | $117.78 | $118.50 | $117.78 | $118.47 | $104.25 | 14,224 |
2016-11-23 | $118.19 | $118.35 | $117.42 | $117.53 | $103.42 | 36,538 |
2016-11-22 | $117.95 | $118.50 | $117.95 | $118.33 | $104.13 | 36,567 |
2016-11-21 | $116.38 | $117.45 | $116.25 | $117.37 | $103.28 | 60,404 |
2016-11-18 | $117.07 | $117.16 | $116.57 | $116.70 | $102.69 | 44,779 |
2016-11-17 | $116.78 | $117.13 | $116.32 | $116.91 | $102.88 | 75,166 |
2016-11-16 | $117.12 | $117.48 | $116.91 | $117.13 | $103.07 | 71,888 |
2016-11-15 | $116.49 | $117.40 | $116.49 | $117.27 | $103.20 | 54,715 |
2016-11-14 | $115.74 | $116.66 | $115.53 | $116.34 | $102.38 | 122,295 |
2016-11-11 | $115.45 | $116.38 | $115.09 | $116.05 | $102.12 | 122,328 |
2016-11-10 | $119.50 | $119.50 | $115.87 | $116.14 | $102.20 | 185,100 |
2016-11-09 | $118.45 | $119.87 | $117.45 | $119.52 | $105.18 | 100,059 |
2016-11-08 | $119.82 | $121.72 | $119.36 | $121.35 | $106.79 | 20,899 |
2016-11-07 | $119.36 | $120.49 | $119.36 | $120.45 | $105.99 | 57,697 |
2016-11-04 | $119.00 | $119.14 | $118.25 | $118.30 | $104.10 | 72,732 |
2016-11-03 | $120.85 | $120.85 | $119.16 | $119.35 | $105.03 | 54,184 |
2016-11-02 | $120.74 | $121.11 | $120.58 | $120.61 | $106.13 | 25,810 |
2016-11-01 | $121.58 | $121.82 | $120.70 | $120.99 | $106.47 | 38,937 |
2016-10-31 | $121.36 | $121.75 | $121.26 | $121.60 | $107.01 | 277,128 |
2016-10-28 | $120.07 | $121.68 | $120.07 | $121.29 | $106.73 | 35,200 |
2016-10-27 | $121.12 | $121.12 | $120.09 | $120.22 | $105.79 | 34,384 |
2016-10-26 | $121.05 | $121.38 | $120.87 | $121.04 | $106.51 | 148,543 |
2016-10-25 | $121.45 | $121.45 | $121.13 | $121.19 | $106.64 | 77,248 |
2016-10-24 | $120.77 | $121.13 | $120.68 | $120.99 | $106.47 | 27,021 |
2016-10-21 | $120.55 | $120.57 | $119.83 | $120.42 | $105.97 | 29,251 |
2016-10-20 | $120.30 | $120.41 | $119.68 | $119.84 | $105.46 | 26,881 |
2016-10-19 | $120.75 | $120.75 | $119.84 | $120.24 | $105.81 | 14,563 |
2016-10-18 | $120.99 | $121.23 | $120.79 | $120.80 | $106.30 | 18,447 |
2016-10-17 | $120.89 | $120.94 | $120.41 | $120.41 | $105.96 | 15,644 |
2016-10-14 | $120.88 | $121.50 | $120.88 | $120.91 | $106.40 | 33,195 |
2016-10-13 | $120.43 | $121.31 | $120.07 | $120.94 | $106.42 | 31,672 |
2016-10-12 | $120.21 | $121.15 | $120.18 | $120.88 | $106.37 | 21,239 |
2016-10-11 | $120.67 | $120.70 | $119.64 | $120.11 | $105.69 | 43,087 |
2016-10-10 | $120.70 | $121.35 | $120.46 | $120.83 | $106.33 | 100,588 |
2016-10-07 | $121.22 | $121.22 | $119.85 | $120.46 | $106.00 | 37,751 |
2016-10-06 | $120.46 | $121.48 | $120.19 | $121.18 | $106.64 | 20,620 |
2016-10-05 | $120.91 | $121.02 | $120.40 | $120.71 | $106.22 | 60,942 |
2016-10-04 | $121.98 | $121.98 | $120.54 | $120.64 | $106.16 | 144,352 |
2016-10-03 | $122.27 | $122.27 | $121.69 | $121.89 | $107.26 | 40,328 |
2016-09-30 | $121.83 | $122.89 | $121.83 | $122.38 | $107.69 | 266,682 |
2016-09-29 | $122.15 | $122.41 | $121.28 | $121.33 | $106.77 | 32,989 |
2016-09-28 | $122.03 | $122.21 | $121.59 | $122.10 | $107.45 | 123,786 |
2016-09-27 | $121.56 | $122.20 | $121.48 | $121.90 | $107.27 | 21,521 |
2016-09-26 | $122.21 | $122.21 | $121.48 | $121.55 | $106.96 | 21,119 |
2016-09-23 | $123.00 | $123.07 | $122.50 | $122.57 | $107.86 | 19,795 |
2016-09-22 | $122.48 | $123.21 | $122.48 | $123.02 | $108.26 | 34,744 |
2016-09-21 | $121.16 | $122.29 | $120.80 | $122.08 | $107.43 | 65,166 |
2016-09-20 | $121.32 | $121.59 | $121.09 | $121.09 | $106.56 | 34,309 |
2016-09-19 | $121.12 | $121.60 | $121.00 | $121.09 | $106.56 | 25,085 |
2016-09-16 | $121.18 | $121.18 | $120.41 | $121.03 | $106.50 | 47,814 |
2016-09-15 | $120.99 | $122.17 | $120.97 | $122.08 | $106.92 | 43,080 |
2016-09-14 | $121.44 | $122.08 | $120.90 | $121.06 | $106.02 | 53,464 |
2016-09-13 | $122.38 | $122.44 | $121.23 | $121.50 | $106.41 | 30,615 |
2016-09-12 | $120.69 | $123.16 | $120.69 | $123.02 | $107.74 | 43,271 |
2016-09-09 | $123.95 | $123.95 | $121.09 | $121.09 | $106.05 | 99,562 |
2016-09-08 | $125.10 | $125.20 | $124.42 | $124.56 | $109.09 | 76,136 |
2016-09-07 | $126.80 | $126.99 | $125.23 | $125.39 | $109.82 | 48,376 |
2016-09-06 | $127.18 | $127.18 | $126.29 | $127.08 | $111.30 | 58,164 |
2016-09-02 | $126.20 | $127.05 | $126.20 | $126.96 | $111.19 | 137,376 |
2016-09-01 | $126.14 | $126.15 | $125.33 | $125.81 | $110.18 | 149,250 |
2016-08-31 | $126.30 | $126.36 | $125.91 | $126.30 | $110.61 | 107,847 |
2016-08-30 | $126.86 | $126.86 | $125.93 | $126.24 | $110.56 | 103,575 |
2016-08-29 | $126.50 | $127.25 | $126.50 | $127.25 | $111.45 | 21,104 |
2016-08-26 | $127.18 | $127.65 | $126.18 | $126.50 | $110.79 | 38,192 |
2016-08-25 | $127.39 | $127.72 | $126.97 | $127.04 | $111.26 | 17,620 |
2016-08-24 | $127.70 | $127.70 | $127.12 | $127.37 | $111.55 | 13,947 |
2016-08-23 | $128.45 | $128.45 | $127.64 | $127.65 | $111.80 | 33,928 |
2016-08-22 | $128.00 | $128.40 | $127.77 | $128.32 | $112.38 | 36,917 |
2016-08-19 | $127.78 | $128.00 | $127.46 | $128.00 | $112.10 | 21,695 |
2016-08-18 | $127.73 | $128.15 | $127.73 | $128.06 | $112.15 | 32,961 |
2016-08-17 | $127.22 | $127.64 | $126.54 | $127.60 | $111.75 | 27,925 |
2016-08-16 | $127.65 | $127.66 | $127.18 | $127.18 | $111.38 | 47,010 |
2016-08-15 | $128.32 | $128.33 | $127.97 | $128.02 | $112.12 | 51,719 |
2016-08-12 | $127.89 | $128.39 | $127.88 | $128.23 | $112.30 | 27,603 |
2016-08-11 | $128.30 | $128.41 | $127.75 | $127.85 | $111.97 | 41,281 |
2016-08-10 | $127.67 | $128.05 | $127.67 | $127.99 | $112.09 | 18,535 |
2016-08-09 | $127.23 | $128.02 | $127.19 | $127.55 | $111.71 | 230,891 |
2016-08-08 | $127.59 | $127.59 | $126.89 | $127.17 | $111.38 | 429,633 |
2016-08-05 | $127.47 | $127.95 | $127.03 | $127.29 | $111.48 | 37,778 |
2016-08-04 | $126.86 | $127.49 | $126.70 | $127.08 | $111.30 | 27,856 |
2016-08-03 | $127.27 | $127.27 | $126.26 | $126.40 | $110.70 | 35,252 |
2016-08-02 | $127.78 | $127.82 | $126.78 | $127.22 | $111.42 | 43,251 |
2016-08-01 | $127.87 | $128.08 | $127.37 | $127.84 | $111.96 | 62,962 |
2016-07-29 | $127.23 | $128.08 | $127.22 | $127.92 | $112.03 | 40,914 |
2016-07-28 | $126.92 | $127.46 | $126.22 | $127.31 | $111.50 | 43,807 |
2016-07-27 | $128.53 | $128.53 | $126.60 | $126.85 | $111.10 | 91,584 |
2016-07-26 | $129.68 | $129.85 | $128.55 | $128.57 | $112.60 | 31,893 |
2016-07-25 | $129.62 | $129.64 | $129.01 | $129.62 | $113.52 | 195,583 |
2016-07-22 | $129.03 | $129.59 | $129.03 | $129.51 | $113.42 | 26,721 |
2016-07-21 | $129.12 | $129.12 | $128.41 | $128.80 | $112.81 | 35,822 |
2016-07-20 | $129.81 | $129.81 | $129.11 | $129.22 | $113.17 | 35,752 |
2016-07-19 | $129.38 | $129.71 | $129.07 | $129.70 | $113.59 | 32,536 |
2016-07-18 | $129.90 | $129.90 | $129.41 | $129.62 | $113.52 | 26,948 |
2016-07-15 | $130.05 | $130.23 | $129.58 | $129.90 | $113.77 | 40,863 |
2016-07-14 | $129.80 | $130.44 | $129.68 | $129.91 | $113.77 | 56,464 |
2016-07-13 | $129.20 | $129.88 | $129.06 | $129.74 | $113.63 | 26,785 |
2016-07-12 | $129.72 | $129.74 | $128.95 | $129.08 | $113.05 | 86,357 |
2016-07-11 | $130.28 | $130.28 | $129.55 | $129.89 | $113.76 | 57,604 |
2016-07-08 | $129.35 | $130.16 | $128.88 | $130.16 | $113.99 | 43,472 |
2016-07-07 | $129.24 | $129.60 | $128.52 | $128.79 | $112.79 | 34,797 |
2016-07-06 | $128.98 | $129.23 | $128.33 | $129.00 | $112.98 | 92,755 |
2016-07-05 | $128.43 | $129.76 | $128.20 | $129.02 | $113.00 | 65,481 |
2016-07-01 | $129.00 | $129.36 | $128.44 | $128.53 | $112.57 | 66,489 |
2016-06-30 | $125.54 | $129.00 | $125.25 | $129.00 | $112.98 | 77,639 |
2016-06-29 | $124.26 | $125.27 | $124.26 | $125.23 | $109.68 | 40,483 |
2016-06-28 | $124.04 | $124.04 | $122.86 | $123.84 | $108.46 | 67,619 |
2016-06-27 | $122.62 | $123.60 | $122.40 | $123.45 | $108.12 | 48,775 |
2016-06-24 | $122.67 | $124.50 | $122.29 | $123.38 | $108.06 | 73,407 |
2016-06-23 | $124.93 | $125.36 | $124.69 | $125.36 | $109.79 | 28,275 |
2016-06-22 | $124.80 | $124.93 | $124.43 | $124.47 | $109.01 | 34,554 |
2016-06-21 | $124.48 | $124.88 | $124.48 | $124.58 | $109.11 | 24,782 |
2016-06-20 | $124.29 | $125.00 | $124.03 | $124.11 | $108.70 | 28,945 |
2016-06-17 | $124.00 | $124.00 | $123.02 | $123.67 | $108.31 | 26,756 |
2016-06-16 | $123.65 | $124.80 | $123.49 | $124.80 | $108.86 | 153,973 |
2016-06-15 | $124.50 | $124.50 | $123.71 | $123.73 | $107.92 | 39,748 |
2016-06-14 | $123.89 | $124.27 | $123.10 | $124.18 | $108.31 | 24,912 |
2016-06-13 | $124.85 | $124.86 | $123.92 | $123.94 | $108.11 | 18,681 |
2016-06-10 | $124.64 | $125.21 | $124.48 | $125.05 | $109.07 | 17,012 |
2016-06-09 | $124.36 | $125.19 | $124.36 | $125.12 | $109.13 | 35,958 |
2016-06-08 | $123.84 | $124.36 | $123.57 | $124.24 | $108.37 | 49,481 |
2016-06-07 | $123.76 | $124.14 | $123.51 | $123.58 | $107.79 | 39,635 |
2016-06-06 | $123.91 | $124.04 | $123.23 | $123.59 | $107.80 | 100,295 |
2016-06-03 | $123.30 | $123.78 | $122.82 | $123.66 | $107.86 | 42,752 |
2016-06-02 | $122.75 | $123.05 | $122.38 | $123.02 | $107.30 | 85,816 |
2016-06-01 | $121.91 | $122.89 | $121.91 | $122.89 | $107.19 | 22,245 |
2016-05-31 | $122.58 | $123.07 | $121.39 | $121.88 | $106.31 | 37,291 |
2016-05-27 | $122.41 | $122.64 | $122.10 | $122.46 | $106.81 | 15,890 |
2016-05-26 | $121.99 | $122.53 | $121.56 | $122.30 | $106.67 | 23,696 |
2016-05-25 | $121.92 | $122.05 | $121.53 | $121.67 | $106.13 | 50,558 |
2016-05-24 | $120.69 | $121.78 | $120.69 | $121.60 | $106.06 | 31,418 |
2016-05-23 | $120.32 | $120.82 | $120.30 | $120.35 | $104.97 | 46,849 |
2016-05-20 | $121.27 | $121.27 | $120.07 | $120.28 | $104.91 | 24,015 |
2016-05-19 | $120.08 | $120.94 | $119.98 | $120.93 | $105.48 | 54,852 |
2016-05-18 | $120.79 | $121.03 | $119.50 | $120.02 | $104.69 | 93,915 |
2016-05-17 | $123.45 | $123.45 | $121.00 | $121.29 | $105.79 | 61,237 |
2016-05-16 | $123.26 | $123.99 | $122.80 | $123.68 | $107.88 | 74,974 |
2016-05-13 | $124.50 | $124.50 | $122.88 | $123.21 | $107.47 | 28,452 |
2016-05-12 | $124.35 | $124.67 | $123.74 | $124.44 | $108.54 | 49,015 |
2016-05-11 | $124.56 | $124.56 | $123.65 | $123.81 | $107.99 | 48,281 |
2016-05-10 | $123.63 | $124.64 | $123.34 | $124.64 | $108.72 | 66,726 |
2016-05-09 | $122.85 | $123.68 | $122.85 | $123.32 | $107.56 | 41,672 |
2016-05-06 | $122.22 | $122.50 | $121.20 | $122.32 | $106.70 | 35,003 |
2016-05-05 | $121.54 | $122.47 | $121.54 | $121.86 | $106.29 | 41,882 |
2016-05-04 | $120.91 | $121.89 | $120.65 | $121.60 | $106.06 | 33,281 |
2016-05-03 | $121.65 | $121.89 | $121.00 | $121.41 | $105.90 | 31,945 |
2016-05-02 | $120.84 | $122.04 | $120.78 | $121.91 | $106.33 | 272,392 |
2016-04-29 | $120.74 | $120.74 | $119.82 | $120.63 | $105.22 | 38,593 |
2016-04-28 | $119.50 | $121.39 | $119.50 | $120.48 | $105.09 | 30,115 |
2016-04-27 | $119.91 | $120.50 | $119.14 | $120.23 | $104.87 | 37,122 |
2016-04-26 | $119.81 | $120.08 | $119.22 | $119.44 | $104.18 | 181,966 |
2016-04-25 | $118.54 | $119.68 | $118.47 | $119.63 | $104.35 | 36,675 |
2016-04-22 | $118.18 | $118.76 | $117.74 | $118.76 | $103.59 | 59,334 |
2016-04-21 | $120.75 | $120.75 | $118.35 | $118.37 | $103.25 | 103,530 |
2016-04-20 | $121.82 | $121.82 | $120.74 | $120.88 | $105.44 | 96,687 |
2016-04-19 | $121.82 | $121.97 | $121.38 | $121.74 | $106.19 | 57,167 |
2016-04-18 | $121.30 | $121.74 | $121.04 | $121.65 | $106.10 | 42,947 |
2016-04-15 | $120.66 | $121.40 | $120.21 | $121.32 | $105.82 | 36,906 |
2016-04-14 | $121.02 | $121.25 | $120.59 | $120.66 | $105.25 | 39,288 |
2016-04-13 | $122.84 | $122.84 | $120.68 | $121.18 | $105.70 | 80,909 |
2016-04-12 | $121.71 | $122.09 | $121.39 | $122.05 | $106.46 | 27,026 |
2016-04-11 | $122.73 | $122.91 | $121.44 | $121.45 | $105.93 | 43,655 |
2016-04-08 | $122.10 | $122.40 | $121.95 | $122.26 | $106.64 | 63,195 |
2016-04-07 | $122.52 | $122.54 | $121.32 | $121.78 | $106.22 | 34,583 |
2016-04-06 | $122.09 | $123.03 | $121.99 | $123.03 | $107.31 | 51,396 |
2016-04-05 | $122.29 | $122.42 | $121.66 | $121.91 | $106.33 | 300,163 |
2016-04-04 | $123.30 | $123.30 | $122.25 | $122.74 | $107.06 | 174,133 |
2016-04-01 | $121.32 | $123.36 | $121.32 | $123.26 | $107.51 | 145,619 |
2016-03-31 | $122.57 | $122.57 | $121.55 | $121.75 | $106.20 | 84,660 |
2016-03-30 | $122.15 | $122.47 | $121.75 | $122.27 | $106.65 | 57,200 |
2016-03-29 | $120.76 | $121.91 | $120.72 | $121.66 | $106.12 | 51,650 |
2016-03-28 | $120.25 | $121.06 | $120.25 | $120.61 | $105.20 | 54,211 |
2016-03-24 | $119.74 | $120.20 | $119.62 | $120.01 | $104.68 | 47,548 |
2016-03-23 | $120.03 | $120.76 | $119.70 | $120.29 | $104.92 | 35,549 |
2016-03-22 | $120.73 | $120.75 | $120.02 | $120.09 | $104.75 | 95,926 |
2016-03-21 | $121.11 | $121.29 | $120.41 | $120.95 | $105.50 | 91,328 |
2016-03-18 | $121.64 | $121.68 | $121.07 | $121.10 | $105.63 | 65,873 |
2016-03-17 | $121.14 | $122.24 | $121.14 | $121.95 | $105.91 | 97,477 |
2016-03-16 | $120.83 | $121.61 | $120.26 | $121.39 | $105.43 | 83,029 |
2016-03-15 | $120.32 | $121.20 | $120.32 | $120.99 | $105.08 | 47,482 |
2016-03-14 | $120.68 | $120.77 | $120.23 | $120.57 | $104.72 | 41,615 |
2016-03-11 | $120.57 | $120.79 | $120.18 | $120.67 | $104.80 | 53,564 |
2016-03-10 | $120.24 | $120.65 | $118.92 | $119.86 | $104.10 | 93,364 |
2016-03-09 | $119.44 | $120.12 | $119.44 | $119.92 | $104.15 | 43,387 |
2016-03-08 | $118.72 | $119.56 | $118.52 | $118.98 | $103.34 | 37,197 |
2016-03-07 | $119.46 | $119.57 | $118.65 | $118.76 | $103.14 | 98,108 |
2016-03-04 | $119.14 | $119.98 | $118.82 | $119.71 | $103.97 | 88,433 |
2016-03-03 | $118.26 | $119.34 | $117.78 | $119.24 | $103.56 | 78,788 |
2016-03-02 | $118.41 | $118.67 | $117.62 | $118.59 | $103.00 | 67,335 |
2016-03-01 | $118.43 | $118.75 | $118.02 | $118.49 | $102.91 | 99,614 |
2016-02-29 | $118.19 | $118.71 | $117.61 | $117.75 | $102.27 | 170,465 |
2016-02-26 | $119.71 | $119.71 | $117.59 | $117.83 | $102.34 | 136,878 |
2016-02-25 | $118.31 | $119.37 | $118.00 | $119.23 | $103.55 | 128,357 |
2016-02-24 | $116.99 | $117.98 | $116.36 | $117.82 | $102.33 | 67,595 |
2016-02-23 | $117.22 | $117.54 | $116.95 | $117.33 | $101.90 | 236,432 |
2016-02-22 | $117.82 | $117.82 | $116.86 | $117.25 | $101.83 | 456,870 |
2016-02-19 | $116.70 | $117.13 | $116.02 | $117.00 | $101.62 | 111,928 |
2016-02-18 | $117.27 | $117.27 | $116.17 | $116.74 | $101.39 | 115,324 |
2016-02-17 | $116.83 | $117.54 | $116.29 | $117.15 | $101.75 | 61,892 |
2016-02-16 | $115.73 | $116.10 | $115.00 | $115.96 | $100.71 | 39,947 |
2016-02-12 | $114.57 | $114.75 | $113.28 | $114.72 | $99.64 | 69,848 |
2016-02-11 | $113.24 | $113.57 | $112.05 | $113.06 | $98.19 | 57,446 |
2016-02-10 | $114.35 | $115.00 | $113.74 | $113.88 | $98.91 | 22,457 |
2016-02-09 | $111.93 | $114.19 | $111.88 | $113.64 | $98.70 | 69,725 |
2016-02-08 | $112.48 | $113.03 | $111.58 | $112.87 | $98.03 | 64,524 |
2016-02-05 | $113.68 | $113.92 | $112.82 | $113.21 | $98.32 | 26,407 |
2016-02-04 | $114.17 | $114.20 | $112.76 | $113.27 | $98.38 | 49,274 |
2016-02-03 | $115.16 | $115.32 | $113.47 | $114.38 | $99.34 | 76,781 |
2016-02-02 | $115.65 | $116.23 | $114.61 | $114.83 | $99.73 | 116,428 |
2016-02-01 | $115.51 | $116.86 | $115.22 | $116.41 | $101.10 | 138,370 |
2016-01-29 | $113.78 | $115.57 | $113.64 | $115.51 | $100.32 | 59,954 |
2016-01-28 | $112.42 | $113.73 | $112.09 | $113.33 | $98.42 | 62,509 |
2016-01-27 | $112.00 | $113.18 | $111.25 | $111.81 | $97.11 | 35,891 |
2016-01-26 | $111.39 | $112.66 | $111.39 | $112.13 | $97.39 | 25,342 |
2016-01-25 | $112.12 | $112.12 | $110.96 | $111.07 | $96.47 | 46,552 |
2016-01-22 | $111.34 | $112.44 | $110.77 | $112.29 | $97.52 | 43,052 |
2016-01-21 | $110.31 | $110.62 | $109.49 | $110.22 | $95.73 | 46,467 |
2016-01-20 | $110.22 | $110.70 | $107.92 | $110.10 | $95.62 | 208,417 |
2016-01-19 | $111.75 | $111.75 | $110.49 | $111.26 | $96.63 | 184,196 |
2016-01-15 | $110.59 | $110.94 | $109.33 | $110.37 | $95.86 | 63,977 |
2016-01-14 | $111.96 | $112.76 | $111.32 | $112.07 | $97.33 | 171,822 |
2016-01-13 | $113.96 | $113.97 | $111.51 | $111.53 | $96.86 | 1,268,459 |
2016-01-12 | $113.83 | $114.11 | $112.96 | $113.99 | $99.00 | 28,743 |
2016-01-11 | $113.29 | $113.46 | $112.27 | $113.19 | $98.31 | 79,020 |
2016-01-08 | $113.95 | $113.95 | $112.35 | $112.49 | $97.70 | 63,230 |
2016-01-07 | $113.10 | $114.29 | $112.83 | $113.23 | $98.34 | 70,191 |
2016-01-06 | $114.34 | $115.17 | $114.12 | $114.76 | $99.67 | 56,809 |
2016-01-05 | $115.13 | $115.20 | $114.58 | $115.15 | $100.01 | 32,299 |
2016-01-04 | $114.61 | $114.61 | $113.43 | $114.45 | $99.40 | 119,247 |
2015-12-31 | $117.08 | $117.08 | $115.83 | $116.02 | $100.76 | 957,167 |
2015-12-30 | $117.63 | $117.63 | $117.15 | $117.28 | $101.86 | 55,848 |
2015-12-29 | $117.40 | $117.82 | $117.40 | $117.72 | $102.24 | 50,165 |
2015-12-28 | $116.62 | $116.81 | $116.30 | $116.79 | $101.43 | 30,899 |
2015-12-24 | $116.82 | $117.21 | $116.82 | $116.92 | $101.55 | 14,324 |
2015-12-23 | $117.61 | $117.61 | $116.56 | $117.12 | $101.72 | 87,955 |
2015-12-22 | $114.96 | $116.45 | $114.85 | $116.22 | $100.94 | 58,650 |
2015-12-21 | $114.09 | $114.79 | $113.96 | $114.79 | $99.70 | 83,705 |
2015-12-18 | $115.86 | $115.86 | $113.64 | $113.67 | $98.72 | 29,203 |
2015-12-17 | $117.63 | $117.63 | $115.91 | $115.91 | $100.22 | 40,064 |
2015-12-16 | $116.07 | $117.49 | $116.07 | $117.36 | $101.47 | 66,230 |
2015-12-15 | $115.19 | $115.84 | $115.01 | $115.48 | $99.84 | 83,658 |
2015-12-14 | $113.85 | $114.68 | $113.25 | $114.66 | $99.13 | 29,532 |
2015-12-11 | $113.74 | $114.27 | $113.55 | $113.75 | $98.35 | 72,970 |
2015-12-10 | $114.92 | $115.39 | $114.58 | $114.77 | $99.23 | 20,759 |
2015-12-09 | $115.09 | $116.06 | $114.41 | $114.76 | $99.22 | 21,659 |
2015-12-08 | $115.43 | $115.80 | $114.84 | $115.73 | $100.06 | 23,406 |
2015-12-07 | $115.61 | $116.08 | $115.27 | $115.74 | $100.07 | 13,874 |
2015-12-04 | $111.92 | $113.94 | $111.92 | $113.94 | $98.51 | 14,713 |
2015-12-03 | $112.56 | $113.14 | $111.26 | $111.77 | $96.64 | 74,094 |
2015-12-02 | $112.97 | $113.03 | $112.17 | $112.31 | $97.10 | 18,770 |
2015-12-01 | $112.34 | $113.01 | $112.34 | $112.95 | $97.66 | 70,493 |
2015-11-30 | $113.31 | $113.31 | $111.83 | $111.88 | $96.73 | 1,052,659 |
2015-11-27 | $113.44 | $113.44 | $112.87 | $113.22 | $97.89 | 13,485 |
2015-11-25 | $112.55 | $113.05 | $112.55 | $112.78 | $97.51 | 10,612 |
2015-11-24 | $111.35 | $112.23 | $111.18 | $111.90 | $96.75 | 32,262 |
2015-11-23 | $110.41 | $111.82 | $110.41 | $111.50 | $96.40 | 13,650 |
2015-11-20 | $111.57 | $111.79 | $110.27 | $110.27 | $95.34 | 26,089 |
2015-11-19 | $110.68 | $111.53 | $110.68 | $111.04 | $96.00 | 17,406 |
2015-11-18 | $109.08 | $110.54 | $109.08 | $110.46 | $95.50 | 12,185 |
2015-11-17 | $109.91 | $109.91 | $108.69 | $108.99 | $94.23 | 29,527 |
2015-11-16 | $107.53 | $109.43 | $107.53 | $109.36 | $94.55 | 34,037 |
2015-11-13 | $108.35 | $108.79 | $107.56 | $107.83 | $93.23 | 17,776 |
2015-11-12 | $109.83 | $109.83 | $108.67 | $108.71 | $93.99 | 23,283 |
2015-11-11 | $110.27 | $110.76 | $110.03 | $110.24 | $95.31 | 18,101 |
2015-11-10 | $110.13 | $110.24 | $109.86 | $110.15 | $95.24 | 52,785 |
2015-11-09 | $110.36 | $110.43 | $109.32 | $109.83 | $94.96 | 64,477 |
2015-11-06 | $112.02 | $112.02 | $109.89 | $110.57 | $95.60 | 77,949 |
2015-11-05 | $111.39 | $111.70 | $110.84 | $111.61 | $96.50 | 42,881 |
2015-11-04 | $112.45 | $112.45 | $111.08 | $111.37 | $96.29 | 22,024 |
2015-11-03 | $112.90 | $112.90 | $111.32 | $112.05 | $96.88 | 21,077 |
2015-11-02 | $112.27 | $112.62 | $111.78 | $112.61 | $97.36 | 109,707 |
2015-10-30 | $112.83 | $112.83 | $111.91 | $111.91 | $96.76 | 53,291 |
2015-10-29 | $112.63 | $112.94 | $112.21 | $112.79 | $97.52 | 18,624 |
2015-10-28 | $113.36 | $113.36 | $111.82 | $112.83 | $97.55 | 49,506 |
2015-10-27 | $114.11 | $114.11 | $112.54 | $113.02 | $97.71 | 36,379 |
2015-10-26 | $114.55 | $114.55 | $113.31 | $113.34 | $97.99 | 115,548 |
2015-10-23 | $115.25 | $115.25 | $113.43 | $113.99 | $98.56 | 106,152 |
2015-10-22 | $113.00 | $114.56 | $112.95 | $114.37 | $98.88 | 65,152 |
2015-10-21 | $112.00 | $112.63 | $111.86 | $111.99 | $96.83 | 1,178,916 |
2015-10-20 | $111.99 | $112.00 | $111.46 | $111.76 | $96.63 | 23,938 |
2015-10-19 | $111.60 | $111.97 | $111.46 | $111.97 | $96.81 | 74,832 |
2015-10-16 | $110.57 | $111.59 | $110.57 | $111.54 | $96.44 | 21,738 |
2015-10-15 | $110.04 | $110.61 | $109.78 | $110.50 | $95.54 | 58,808 |
2015-10-14 | $110.77 | $110.77 | $109.45 | $109.48 | $94.66 | 19,008 |
2015-10-13 | $111.39 | $111.60 | $110.66 | $110.73 | $95.74 | 27,350 |
2015-10-12 | $111.50 | $111.70 | $111.10 | $111.33 | $96.26 | 24,730 |
2015-10-09 | $111.09 | $111.74 | $111.00 | $111.40 | $96.32 | 52,741 |
2015-10-08 | $109.77 | $111.07 | $109.18 | $111.07 | $96.03 | 20,982 |
2015-10-07 | $109.62 | $109.77 | $108.89 | $109.58 | $94.74 | 46,118 |
2015-10-06 | $109.93 | $109.93 | $108.76 | $108.78 | $94.05 | 18,098 |
2015-10-05 | $108.54 | $109.85 | $108.54 | $109.77 | $94.91 | 160,573 |
2015-10-02 | $105.28 | $107.85 | $105.27 | $107.80 | $93.20 | 49,435 |
2015-10-01 | $106.22 | $106.35 | $105.40 | $106.15 | $91.78 | 55,999 |
2015-09-30 | $106.10 | $106.38 | $105.47 | $106.26 | $91.87 | 78,150 |
2015-09-29 | $105.17 | $105.33 | $104.63 | $105.11 | $90.88 | 49,268 |
2015-09-28 | $106.72 | $107.18 | $104.91 | $105.28 | $91.03 | 36,378 |
2015-09-25 | $107.25 | $108.16 | $106.66 | $107.13 | $92.62 | 40,938 |
2015-09-24 | $105.71 | $106.49 | $105.48 | $106.48 | $92.06 | 8,876 |
2015-09-23 | $106.14 | $106.36 | $105.79 | $106.36 | $91.96 | 6,801 |
2015-09-22 | $106.12 | $106.24 | $105.57 | $106.05 | $91.69 | 12,475 |
2015-09-21 | $107.23 | $107.73 | $107.19 | $107.45 | $92.90 | 7,814 |
2015-09-18 | $107.58 | $107.79 | $106.65 | $106.71 | $92.26 | 21,115 |
2015-09-17 | $108.66 | $109.23 | $108.25 | $108.40 | $93.30 | 246,169 |
2015-09-16 | $107.54 | $108.45 | $107.54 | $108.43 | $93.33 | 59,479 |
2015-09-15 | $106.28 | $107.05 | $105.59 | $106.82 | $91.94 | 276,663 |
2015-09-14 | $106.44 | $106.44 | $105.61 | $105.92 | $91.17 | 11,100 |
2015-09-11 | $105.29 | $106.13 | $105.10 | $106.13 | $91.35 | 9,827 |
2015-09-10 | $104.91 | $106.11 | $104.81 | $105.45 | $90.76 | 72,818 |
2015-09-09 | $107.90 | $107.90 | $104.88 | $104.88 | $90.27 | 20,375 |
2015-09-08 | $106.84 | $106.98 | $105.67 | $106.98 | $92.08 | 24,619 |
2015-09-04 | $105.21 | $105.32 | $104.51 | $105.12 | $90.48 | 50,455 |
2015-09-03 | $106.06 | $106.80 | $106.04 | $106.59 | $91.74 | 22,790 |
2015-09-02 | $105.28 | $105.59 | $104.47 | $105.59 | $90.88 | 249,695 |
2015-09-01 | $105.20 | $105.20 | $103.14 | $103.94 | $89.46 | 136,723 |
2015-08-31 | $106.57 | $106.64 | $105.97 | $106.24 | $91.44 | 42,147 |
2015-08-28 | $106.54 | $106.83 | $106.19 | $106.71 | $91.84 | 48,693 |
2015-08-27 | $106.25 | $107.13 | $105.02 | $106.87 | $91.98 | 31,764 |
2015-08-26 | $104.20 | $105.50 | $102.45 | $105.26 | $90.60 | 90,364 |
2015-08-25 | $105.12 | $105.90 | $102.47 | $102.61 | $88.32 | 63,218 |
2015-08-24 | $99.82 | $105.16 | $69.51 | $103.81 | $89.35 | 207,869 |
2015-08-21 | $108.75 | $108.92 | $106.64 | $106.64 | $91.79 | 58,560 |
2015-08-20 | $109.55 | $110.28 | $109.50 | $109.50 | $94.25 | 10,476 |
2015-08-19 | $111.22 | $111.22 | $109.91 | $110.46 | $95.07 | 10,826 |
2015-08-18 | $111.56 | $111.70 | $111.16 | $111.19 | $95.70 | 6,154 |
2015-08-17 | $111.28 | $111.66 | $110.81 | $111.55 | $96.01 | 34,990 |
2015-08-14 | $111.23 | $111.58 | $110.77 | $111.56 | $96.02 | 12,187 |
2015-08-13 | $111.74 | $111.74 | $110.86 | $110.98 | $95.52 | 13,410 |
Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) News Headlines
Recent Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) News
Similar Companies to Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) 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 | -- | -- | -- |