RenaissanceRe Holdings Ltd (RNR) Exchange: NYSE
Data as of March 29, 2024
$228.47 ($-3.16) -1.36%
RenaissanceRe Holdings Ltd - Daily Information
Click for more stock information on RenaissanceRe Holdings Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $231.36 |
Previous Close | $228.47 |
High | $231.91 |
Low | $228.12 |
Adjusted Open | $231.36 |
Previous Adjusted Close | $228.47 |
Adjusted High | $231.91 |
Adjusted Low | $228.12 |
About RenaissanceRe Holdings Ltd (RNR)
RenaissanceRe is a global provider of reinsurance and insurance that specializes in matching well-structured risks with efficient sources of capital. The Company provides property, casualty and specialty reinsurance and certain insurance solutions to customers, principally through intermediaries. Established in 1993, the Company has offices in Bermuda, Australia, Ireland, Singapore, Switzerland, the United Kingdom and the United States.
Invest in RenaissanceRe Holdings Ltd (RNR)
Historical Stock Data for RenaissanceRe Holdings Ltd (RNR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $231.36 | $231.91 | $228.12 | $228.47 | $228.47 | 261,201 |
2024-03-21 | $235.72 | $236.90 | $231.05 | $231.63 | $231.63 | 269,030 |
2024-03-20 | $233.83 | $236.72 | $233.83 | $236.19 | $236.19 | 217,832 |
2024-03-19 | $236.45 | $237.52 | $235.00 | $235.29 | $235.29 | 215,904 |
2024-03-18 | $236.38 | $238.35 | $235.26 | $235.40 | $235.40 | 227,659 |
2024-03-15 | $237.28 | $239.42 | $236.99 | $237.40 | $237.40 | 871,738 |
2024-03-14 | $236.04 | $238.06 | $234.16 | $237.84 | $237.84 | 239,777 |
2024-03-13 | $236.72 | $237.58 | $235.33 | $236.70 | $236.31 | 207,675 |
2024-03-12 | $235.49 | $237.15 | $233.71 | $236.02 | $235.63 | 253,411 |
2024-03-11 | $230.05 | $235.31 | $229.10 | $235.10 | $234.72 | 252,044 |
2024-03-08 | $227.42 | $232.15 | $227.05 | $230.35 | $229.97 | 290,485 |
2024-03-07 | $228.33 | $229.63 | $225.23 | $228.23 | $227.86 | 228,146 |
2024-03-06 | $224.69 | $229.21 | $223.46 | $228.16 | $227.79 | 310,414 |
2024-03-05 | $223.11 | $226.32 | $222.16 | $223.52 | $223.52 | 332,233 |
2024-03-04 | $223.54 | $226.63 | $222.29 | $223.13 | $223.13 | 208,307 |
2024-03-01 | $225.48 | $225.48 | $222.32 | $223.35 | $223.35 | 233,040 |
2024-02-29 | $228.54 | $228.54 | $221.64 | $224.82 | $224.82 | 387,877 |
2024-02-28 | $226.55 | $229.32 | $226.22 | $229.10 | $229.10 | 162,881 |
2024-02-27 | $224.50 | $226.45 | $223.93 | $226.19 | $226.19 | 187,535 |
2024-02-26 | $226.15 | $228.09 | $224.45 | $225.25 | $225.25 | 196,762 |
2024-02-23 | $225.66 | $227.36 | $224.90 | $226.45 | $226.45 | 259,216 |
2024-02-22 | $223.02 | $226.57 | $221.95 | $224.41 | $224.41 | 291,212 |
2024-02-21 | $222.71 | $224.00 | $219.95 | $221.55 | $221.55 | 344,671 |
2024-02-20 | $224.11 | $227.56 | $222.59 | $222.72 | $222.72 | 372,769 |
2024-02-16 | $229.40 | $230.00 | $226.71 | $226.76 | $226.76 | 356,587 |
2024-02-15 | $228.49 | $230.21 | $226.30 | $228.61 | $228.61 | 495,805 |
2024-02-14 | $228.13 | $229.09 | $226.70 | $228.18 | $228.18 | 336,057 |
2024-02-13 | $227.75 | $231.38 | $225.63 | $227.87 | $227.87 | 573,696 |
2024-02-12 | $226.27 | $228.50 | $224.80 | $226.24 | $226.24 | 449,204 |
2024-02-09 | $224.40 | $226.83 | $222.69 | $225.94 | $225.94 | 674,934 |
2024-02-08 | $233.83 | $234.32 | $223.77 | $226.51 | $226.51 | 633,597 |
2024-02-07 | $229.25 | $235.14 | $227.50 | $234.55 | $234.55 | 380,583 |
2024-02-06 | $227.51 | $229.09 | $225.16 | $227.67 | $227.67 | 439,807 |
2024-02-05 | $227.37 | $229.77 | $226.21 | $227.59 | $227.59 | 477,014 |
2024-02-02 | $225.00 | $226.58 | $222.31 | $226.25 | $226.25 | 464,082 |
2024-02-01 | $228.24 | $228.24 | $221.52 | $223.18 | $223.18 | 805,373 |
2024-01-31 | $226.01 | $233.85 | $220.50 | $228.83 | $228.83 | 1,486,672 |
2024-01-30 | $214.76 | $216.73 | $214.23 | $215.06 | $215.06 | 627,489 |
2024-01-29 | $212.55 | $215.05 | $211.67 | $214.54 | $214.54 | 537,988 |
2024-01-26 | $209.73 | $213.36 | $209.02 | $213.31 | $213.31 | 404,220 |
2024-01-25 | $209.67 | $210.25 | $205.62 | $209.57 | $209.57 | 391,443 |
2024-01-24 | $209.74 | $210.82 | $208.53 | $209.32 | $209.32 | 303,351 |
2024-01-23 | $208.77 | $210.33 | $207.19 | $208.09 | $208.09 | 362,051 |
2024-01-22 | $209.51 | $210.94 | $208.91 | $209.08 | $209.08 | 327,396 |
2024-01-19 | $210.87 | $214.04 | $208.22 | $209.91 | $209.91 | 293,578 |
2024-01-18 | $204.60 | $209.92 | $203.35 | $209.74 | $209.74 | 361,699 |
2024-01-17 | $209.05 | $212.22 | $204.63 | $205.61 | $205.61 | 384,368 |
2024-01-16 | $205.08 | $210.15 | $204.70 | $209.20 | $209.20 | 474,566 |
2024-01-12 | $204.68 | $207.07 | $204.65 | $204.98 | $204.98 | 303,023 |
2024-01-11 | $201.31 | $204.44 | $199.73 | $204.16 | $204.16 | 221,236 |
2024-01-10 | $200.17 | $201.49 | $198.23 | $200.65 | $200.65 | 229,616 |
2024-01-09 | $202.61 | $202.61 | $197.49 | $201.17 | $201.17 | 271,620 |
2024-01-08 | $202.36 | $203.04 | $199.92 | $202.73 | $202.73 | 261,025 |
2024-01-05 | $203.82 | $205.08 | $200.62 | $201.28 | $201.28 | 333,397 |
2024-01-04 | $203.64 | $206.10 | $202.09 | $202.09 | $202.09 | 283,605 |
2024-01-03 | $200.71 | $202.60 | $197.99 | $202.44 | $202.44 | 374,276 |
2024-01-02 | $196.95 | $200.31 | $196.95 | $200.14 | $200.14 | 433,582 |
2023-12-29 | $194.50 | $196.61 | $193.25 | $196.00 | $196.00 | 345,619 |
2023-12-28 | $193.00 | $195.08 | $192.56 | $194.75 | $194.75 | 308,246 |
2023-12-27 | $191.87 | $193.91 | $191.61 | $193.31 | $193.31 | 261,988 |
2023-12-26 | $194.93 | $195.56 | $191.71 | $192.67 | $192.67 | 444,592 |
2023-12-22 | $194.77 | $196.55 | $193.77 | $194.49 | $194.49 | 442,513 |
2023-12-21 | $192.18 | $196.22 | $190.89 | $194.54 | $194.54 | 474,664 |
2023-12-20 | $199.22 | $199.22 | $192.63 | $192.71 | $192.71 | 1,031,843 |
2023-12-19 | $198.12 | $200.58 | $197.50 | $199.92 | $199.92 | 484,878 |
2023-12-18 | $198.14 | $199.58 | $195.46 | $198.49 | $198.49 | 446,668 |
2023-12-15 | $194.56 | $196.25 | $192.22 | $196.11 | $196.11 | 1,450,003 |
2023-12-14 | $197.25 | $197.25 | $188.24 | $195.00 | $195.00 | 1,218,185 |
2023-12-13 | $207.31 | $209.72 | $200.22 | $201.47 | $201.08 | 530,346 |
2023-12-12 | $203.14 | $209.39 | $202.20 | $208.13 | $207.73 | 413,245 |
2023-12-11 | $200.42 | $205.95 | $200.42 | $202.99 | $202.60 | 416,335 |
2023-12-08 | $199.94 | $201.17 | $197.40 | $200.67 | $200.67 | 347,007 |
2023-12-07 | $203.32 | $203.49 | $196.41 | $199.63 | $199.63 | 423,925 |
2023-12-06 | $209.38 | $209.38 | $201.00 | $202.85 | $202.85 | 401,468 |
2023-12-05 | $207.85 | $209.70 | $204.76 | $208.62 | $208.62 | 410,734 |
2023-12-04 | $212.65 | $213.36 | $208.28 | $208.76 | $208.76 | 381,584 |
2023-12-01 | $212.72 | $215.59 | $212.65 | $213.27 | $213.27 | 327,000 |
2023-11-30 | $211.10 | $215.20 | $210.00 | $214.36 | $214.36 | 372,016 |
2023-11-29 | $213.34 | $214.49 | $206.78 | $211.13 | $211.13 | 437,714 |
2023-11-28 | $220.50 | $220.85 | $212.72 | $212.83 | $212.83 | 372,184 |
2023-11-27 | $218.69 | $221.10 | $218.28 | $220.39 | $220.39 | 337,238 |
2023-11-24 | $216.98 | $219.94 | $216.98 | $219.26 | $219.26 | 123,148 |
2023-11-22 | $214.37 | $216.70 | $214.37 | $216.32 | $216.32 | 297,577 |
2023-11-21 | $210.80 | $216.94 | $210.80 | $214.98 | $214.98 | 501,613 |
2023-11-20 | $207.30 | $210.59 | $207.11 | $210.31 | $210.31 | 405,434 |
2023-11-17 | $204.65 | $207.53 | $203.26 | $206.81 | $206.81 | 403,685 |
2023-11-16 | $204.06 | $206.76 | $201.92 | $204.36 | $204.36 | 383,031 |
2023-11-15 | $207.78 | $208.61 | $201.91 | $202.14 | $202.14 | 578,745 |
2023-11-14 | $210.80 | $212.43 | $203.68 | $208.03 | $208.03 | 641,244 |
2023-11-13 | $212.45 | $213.21 | $209.37 | $210.79 | $210.79 | 411,270 |
2023-11-10 | $206.90 | $210.30 | $205.26 | $209.92 | $209.92 | 373,048 |
2023-11-09 | $205.48 | $207.82 | $202.18 | $207.22 | $207.22 | 333,434 |
2023-11-08 | $208.24 | $209.42 | $204.67 | $205.82 | $205.82 | 339,071 |
2023-11-07 | $206.28 | $208.00 | $205.58 | $207.36 | $207.36 | 365,277 |
2023-11-06 | $207.05 | $208.56 | $205.11 | $207.04 | $207.04 | 530,670 |
2023-11-03 | $208.95 | $212.12 | $203.06 | $206.08 | $206.08 | 1,053,090 |
2023-11-02 | $219.37 | $221.84 | $208.61 | $208.61 | $208.61 | 1,927,224 |
2023-11-01 | $221.10 | $227.16 | $219.32 | $226.97 | $226.97 | 928,279 |
2023-10-31 | $212.68 | $220.34 | $211.98 | $219.59 | $219.59 | 990,255 |
2023-10-30 | $211.90 | $213.28 | $210.20 | $211.92 | $211.92 | 412,157 |
2023-10-27 | $211.04 | $212.19 | $208.72 | $210.21 | $210.21 | 476,589 |
2023-10-26 | $219.56 | $220.45 | $211.81 | $212.10 | $212.10 | 633,814 |
2023-10-25 | $217.79 | $224.00 | $216.46 | $218.88 | $218.88 | 533,351 |
2023-10-24 | $216.24 | $221.12 | $215.00 | $217.98 | $217.98 | 344,044 |
2023-10-23 | $217.14 | $217.68 | $212.00 | $214.73 | $214.73 | 355,753 |
2023-10-20 | $217.28 | $217.83 | $214.49 | $216.88 | $216.88 | 480,028 |
2023-10-19 | $221.05 | $223.01 | $217.26 | $218.54 | $218.54 | 380,152 |
2023-10-18 | $220.86 | $225.80 | $220.86 | $223.03 | $223.03 | 549,563 |
2023-10-17 | $217.91 | $223.08 | $217.91 | $221.79 | $221.79 | 437,281 |
2023-10-16 | $216.18 | $219.53 | $215.70 | $217.77 | $217.77 | 277,622 |
2023-10-13 | $216.29 | $217.71 | $213.59 | $214.96 | $214.96 | 474,350 |
2023-10-12 | $214.49 | $219.62 | $213.55 | $215.09 | $215.09 | 668,013 |
2023-10-11 | $206.08 | $213.31 | $206.08 | $213.20 | $213.20 | 409,172 |
2023-10-10 | $207.75 | $208.46 | $205.68 | $205.95 | $205.95 | 259,276 |
2023-10-09 | $206.90 | $209.51 | $205.27 | $208.10 | $208.10 | 362,349 |
2023-10-06 | $206.04 | $209.61 | $204.68 | $207.87 | $207.87 | 344,566 |
2023-10-05 | $202.19 | $206.78 | $202.19 | $205.96 | $205.96 | 329,363 |
2023-10-04 | $198.75 | $204.05 | $197.76 | $202.46 | $202.46 | 444,104 |
2023-10-03 | $197.83 | $198.20 | $195.02 | $196.93 | $196.93 | 271,978 |
2023-10-02 | $197.78 | $198.16 | $196.04 | $197.56 | $197.56 | 216,748 |
2023-09-29 | $203.85 | $204.09 | $197.73 | $197.92 | $197.92 | 351,503 |
2023-09-28 | $200.34 | $203.93 | $200.21 | $203.73 | $203.73 | 331,589 |
2023-09-27 | $200.51 | $200.73 | $197.74 | $199.52 | $199.52 | 362,669 |
2023-09-26 | $202.13 | $203.56 | $200.28 | $200.34 | $200.34 | 254,332 |
2023-09-25 | $202.07 | $203.36 | $200.91 | $202.63 | $202.63 | 176,281 |
2023-09-22 | $202.67 | $205.64 | $202.67 | $202.87 | $202.87 | 216,991 |
2023-09-21 | $205.43 | $205.45 | $202.01 | $202.96 | $202.96 | 209,539 |
2023-09-20 | $206.38 | $207.10 | $203.17 | $205.25 | $205.25 | 418,341 |
2023-09-19 | $201.93 | $207.00 | $201.93 | $205.89 | $205.89 | 285,275 |
2023-09-18 | $200.44 | $203.20 | $198.51 | $201.60 | $201.60 | 239,117 |
2023-09-15 | $198.89 | $202.81 | $198.89 | $200.32 | $200.32 | 472,519 |
2023-09-14 | $200.03 | $201.06 | $198.99 | $200.04 | $200.04 | 180,651 |
2023-09-13 | $201.67 | $201.74 | $197.94 | $199.08 | $198.70 | 249,038 |
2023-09-12 | $200.46 | $203.99 | $199.70 | $201.25 | $201.25 | 352,886 |
2023-09-11 | $197.70 | $202.41 | $197.70 | $199.94 | $199.94 | 476,192 |
2023-09-08 | $195.19 | $198.32 | $193.70 | $196.75 | $196.75 | 543,956 |
2023-09-07 | $188.92 | $194.78 | $188.92 | $194.27 | $194.27 | 431,436 |
2023-09-06 | $188.03 | $190.31 | $188.03 | $188.67 | $188.67 | 205,946 |
2023-09-05 | $188.54 | $191.53 | $186.45 | $188.19 | $188.19 | 350,531 |
2023-09-01 | $189.63 | $191.30 | $189.07 | $189.64 | $189.64 | 155,119 |
2023-08-31 | $188.66 | $188.82 | $187.04 | $187.89 | $187.89 | 274,614 |
2023-08-30 | $184.10 | $192.36 | $183.82 | $188.34 | $188.34 | 337,817 |
2023-08-29 | $180.99 | $184.03 | $178.94 | $183.85 | $183.85 | 245,082 |
2023-08-28 | $182.46 | $183.38 | $178.12 | $180.33 | $180.33 | 275,981 |
2023-08-25 | $184.62 | $185.91 | $181.37 | $181.90 | $181.90 | 354,554 |
2023-08-24 | $181.28 | $185.64 | $180.56 | $184.41 | $184.41 | 276,748 |
2023-08-23 | $177.26 | $181.98 | $177.07 | $181.77 | $181.77 | 243,967 |
2023-08-22 | $176.90 | $177.80 | $176.04 | $176.98 | $176.98 | 332,355 |
2023-08-21 | $177.84 | $178.26 | $174.22 | $177.58 | $177.58 | 274,346 |
2023-08-18 | $176.89 | $178.78 | $175.27 | $177.90 | $177.90 | 340,978 |
2023-08-17 | $184.84 | $185.17 | $176.95 | $177.77 | $177.77 | 398,412 |
2023-08-16 | $182.19 | $184.76 | $182.19 | $183.58 | $183.58 | 294,261 |
2023-08-15 | $182.32 | $184.42 | $181.45 | $182.29 | $182.29 | 272,362 |
2023-08-14 | $185.48 | $186.04 | $182.93 | $183.41 | $183.41 | 276,430 |
2023-08-11 | $189.68 | $190.61 | $183.26 | $184.47 | $184.47 | 369,531 |
2023-08-10 | $190.01 | $191.81 | $189.54 | $190.48 | $190.48 | 431,659 |
2023-08-09 | $183.57 | $190.49 | $182.66 | $189.01 | $189.01 | 705,001 |
2023-08-08 | $194.16 | $194.79 | $181.52 | $183.40 | $183.40 | 1,346,843 |
2023-08-07 | $194.33 | $196.90 | $194.33 | $195.97 | $195.97 | 404,334 |
2023-08-04 | $195.37 | $197.30 | $192.70 | $193.11 | $193.11 | 688,517 |
2023-08-03 | $190.99 | $197.03 | $190.91 | $196.09 | $196.09 | 544,460 |
2023-08-02 | $186.69 | $192.53 | $186.52 | $192.15 | $192.15 | 475,834 |
2023-08-01 | $186.51 | $188.71 | $185.91 | $187.57 | $187.57 | 319,607 |
2023-07-31 | $189.95 | $191.17 | $185.52 | $186.76 | $186.76 | 892,321 |
2023-07-28 | $192.49 | $192.49 | $186.98 | $189.63 | $189.63 | 514,357 |
2023-07-27 | $202.31 | $202.41 | $188.96 | $190.46 | $190.46 | 854,328 |
2023-07-26 | $204.57 | $210.84 | $200.15 | $200.53 | $200.53 | 878,284 |
2023-07-25 | $201.72 | $203.29 | $201.00 | $201.54 | $201.54 | 468,883 |
2023-07-24 | $201.95 | $203.28 | $200.15 | $201.41 | $201.41 | 460,020 |
2023-07-21 | $202.13 | $203.36 | $200.41 | $202.78 | $202.78 | 356,501 |
2023-07-20 | $200.25 | $203.45 | $199.25 | $201.23 | $201.23 | 385,533 |
2023-07-19 | $199.30 | $199.95 | $197.38 | $198.53 | $198.53 | 415,995 |
2023-07-18 | $196.39 | $200.32 | $196.08 | $200.07 | $200.07 | 420,872 |
2023-07-17 | $192.00 | $198.47 | $191.36 | $197.22 | $197.22 | 307,624 |
2023-07-14 | $194.83 | $194.83 | $191.97 | $192.15 | $192.15 | 223,026 |
2023-07-13 | $190.81 | $195.25 | $190.81 | $194.21 | $194.21 | 323,304 |
2023-07-12 | $194.00 | $195.40 | $191.54 | $193.32 | $193.32 | 275,404 |
2023-07-11 | $191.67 | $194.10 | $190.64 | $192.09 | $192.09 | 508,751 |
2023-07-10 | $190.37 | $192.27 | $188.25 | $189.11 | $189.11 | 241,581 |
2023-07-07 | $187.36 | $192.88 | $187.36 | $190.77 | $190.77 | 384,746 |
2023-07-06 | $185.70 | $187.49 | $185.23 | $186.98 | $186.98 | 575,927 |
2023-07-05 | $184.07 | $185.54 | $180.81 | $185.49 | $185.49 | 308,387 |
2023-07-03 | $186.33 | $187.77 | $183.12 | $184.76 | $184.76 | 211,894 |
2023-06-30 | $185.23 | $188.15 | $184.71 | $186.52 | $186.52 | 350,887 |
2023-06-29 | $181.34 | $185.99 | $180.13 | $184.94 | $184.94 | 449,842 |
2023-06-28 | $182.69 | $183.04 | $179.02 | $180.39 | $180.39 | 625,293 |
2023-06-27 | $186.45 | $188.11 | $182.78 | $183.30 | $183.30 | 341,154 |
2023-06-26 | $188.01 | $189.86 | $183.03 | $186.32 | $186.32 | 472,783 |
2023-06-23 | $190.84 | $191.17 | $186.69 | $187.79 | $187.79 | 746,060 |
2023-06-22 | $190.46 | $192.13 | $189.41 | $190.97 | $190.97 | 303,551 |
2023-06-21 | $190.75 | $192.43 | $188.53 | $189.94 | $189.94 | 385,718 |
2023-06-20 | $190.31 | $192.10 | $187.34 | $190.23 | $190.23 | 314,920 |
2023-06-16 | $189.96 | $193.08 | $189.71 | $191.83 | $191.83 | 684,301 |
2023-06-15 | $188.15 | $189.18 | $185.22 | $188.75 | $188.75 | 428,498 |
2023-06-14 | $188.40 | $191.53 | $186.97 | $187.97 | $187.97 | 307,749 |
2023-06-13 | $189.72 | $192.29 | $188.88 | $189.63 | $189.25 | 295,746 |
2023-06-12 | $192.73 | $192.79 | $188.62 | $189.46 | $189.08 | 439,030 |
2023-06-09 | $192.88 | $193.56 | $191.86 | $192.49 | $192.10 | 320,627 |
2023-06-08 | $193.20 | $194.98 | $191.79 | $192.95 | $192.56 | 340,914 |
2023-06-07 | $192.21 | $194.50 | $191.49 | $193.44 | $193.05 | 568,277 |
2023-06-06 | $194.00 | $195.06 | $191.74 | $193.15 | $192.76 | 384,617 |
2023-06-05 | $191.11 | $194.49 | $191.06 | $193.81 | $193.42 | 412,600 |
2023-06-02 | $188.41 | $193.51 | $188.41 | $190.33 | $190.33 | 493,148 |
2023-06-01 | $187.83 | $189.53 | $184.86 | $188.43 | $188.43 | 560,964 |
2023-05-31 | $191.41 | $193.94 | $186.48 | $188.37 | $188.37 | 898,094 |
2023-05-30 | $191.04 | $193.93 | $188.60 | $192.29 | $192.29 | 979,720 |
2023-05-26 | $195.17 | $195.88 | $188.95 | $189.08 | $189.08 | 752,300 |
2023-05-25 | $194.00 | $196.95 | $192.69 | $194.67 | $194.67 | 2,538,459 |
2023-05-24 | $194.50 | $194.98 | $189.30 | $192.00 | $192.00 | 3,254,977 |
2023-05-23 | $189.94 | $199.55 | $187.97 | $196.39 | $196.39 | 1,270,239 |
2023-05-22 | $198.46 | $198.46 | $181.34 | $189.03 | $189.03 | 807,687 |
2023-05-19 | $196.35 | $201.08 | $194.70 | $198.86 | $198.86 | 379,785 |
2023-05-18 | $190.00 | $195.76 | $187.66 | $195.00 | $195.00 | 458,368 |
2023-05-17 | $198.53 | $198.53 | $187.04 | $189.62 | $189.62 | 855,414 |
2023-05-16 | $202.38 | $202.96 | $198.47 | $198.78 | $198.78 | 354,698 |
2023-05-15 | $209.64 | $209.64 | $203.05 | $203.76 | $203.76 | 347,077 |
2023-05-12 | $212.49 | $213.29 | $206.67 | $208.91 | $208.91 | 218,264 |
2023-05-11 | $210.06 | $212.09 | $209.07 | $211.19 | $211.19 | 225,614 |
2023-05-10 | $210.96 | $212.20 | $207.58 | $210.39 | $210.39 | 213,918 |
2023-05-09 | $209.95 | $212.92 | $207.73 | $210.52 | $210.52 | 309,113 |
2023-05-08 | $206.56 | $209.69 | $205.10 | $209.67 | $209.67 | 255,832 |
2023-05-05 | $205.56 | $210.26 | $204.94 | $206.30 | $206.30 | 313,045 |
2023-05-04 | $215.97 | $215.97 | $204.94 | $205.55 | $205.55 | 436,613 |
2023-05-03 | $217.36 | $223.00 | $212.02 | $214.60 | $214.60 | 505,865 |
2023-05-02 | $213.49 | $220.30 | $213.38 | $220.12 | $220.12 | 569,664 |
2023-05-01 | $215.31 | $220.43 | $214.30 | $215.45 | $215.45 | 329,346 |
2023-04-28 | $209.83 | $217.56 | $208.31 | $215.41 | $215.41 | 477,532 |
2023-04-27 | $206.75 | $210.61 | $205.63 | $210.52 | $210.52 | 331,806 |
2023-04-26 | $207.79 | $210.08 | $206.23 | $206.96 | $206.96 | 339,197 |
2023-04-25 | $208.51 | $210.24 | $207.47 | $208.77 | $208.77 | 185,663 |
2023-04-24 | $210.27 | $212.50 | $209.03 | $209.68 | $209.68 | 232,253 |
2023-04-21 | $209.41 | $210.74 | $207.15 | $209.80 | $209.80 | 229,749 |
2023-04-20 | $207.05 | $210.36 | $206.68 | $209.34 | $209.34 | 186,877 |
2023-04-19 | $208.47 | $209.41 | $205.45 | $207.01 | $207.01 | 251,589 |
2023-04-18 | $202.62 | $205.34 | $201.73 | $205.22 | $205.22 | 221,270 |
2023-04-17 | $201.01 | $202.44 | $198.87 | $202.42 | $202.42 | 196,526 |
2023-04-14 | $202.95 | $204.10 | $199.64 | $201.32 | $201.32 | 194,068 |
2023-04-13 | $206.21 | $207.19 | $202.47 | $202.74 | $202.74 | 322,713 |
2023-04-12 | $205.64 | $207.82 | $204.61 | $207.06 | $207.06 | 238,022 |
2023-04-11 | $206.87 | $208.29 | $204.03 | $205.74 | $205.74 | 245,719 |
2023-04-10 | $205.17 | $207.38 | $204.80 | $206.50 | $206.50 | 211,421 |
2023-04-06 | $205.65 | $207.19 | $203.25 | $204.44 | $204.44 | 234,105 |
2023-04-05 | $202.41 | $206.22 | $201.72 | $205.41 | $205.41 | 246,409 |
2023-04-04 | $202.74 | $202.84 | $197.72 | $202.73 | $202.73 | 255,201 |
2023-04-03 | $200.34 | $203.26 | $200.26 | $202.11 | $202.11 | 215,724 |
2023-03-31 | $200.42 | $201.83 | $197.29 | $200.34 | $200.34 | 271,952 |
2023-03-30 | $201.00 | $201.93 | $196.99 | $198.88 | $198.88 | 225,720 |
2023-03-29 | $198.50 | $201.00 | $196.62 | $200.65 | $200.65 | 197,996 |
2023-03-28 | $194.59 | $198.69 | $194.00 | $197.61 | $197.61 | 227,674 |
2023-03-27 | $193.46 | $197.00 | $193.21 | $195.33 | $195.33 | 235,598 |
2023-03-24 | $189.00 | $191.45 | $186.52 | $191.27 | $191.27 | 345,155 |
2023-03-23 | $192.53 | $193.90 | $188.74 | $191.50 | $191.50 | 209,462 |
2023-03-22 | $196.36 | $197.13 | $192.48 | $192.57 | $192.57 | 257,593 |
2023-03-21 | $197.21 | $199.81 | $195.82 | $195.97 | $195.97 | 255,892 |
2023-03-20 | $189.25 | $195.70 | $187.37 | $192.47 | $192.47 | 262,853 |
2023-03-17 | $195.94 | $196.86 | $187.17 | $188.99 | $188.99 | 671,903 |
2023-03-16 | $185.10 | $198.69 | $185.10 | $196.92 | $196.92 | 465,032 |
2023-03-15 | $192.24 | $194.67 | $185.38 | $186.67 | $186.67 | 456,646 |
2023-03-14 | $191.94 | $199.03 | $190.83 | $197.71 | $197.71 | 499,711 |
2023-03-13 | $189.12 | $192.13 | $186.32 | $189.45 | $189.45 | 502,554 |
2023-03-10 | $201.36 | $202.14 | $193.01 | $194.30 | $194.30 | 700,687 |
2023-03-09 | $210.29 | $210.86 | $202.12 | $202.37 | $202.37 | 319,622 |
2023-03-08 | $213.40 | $214.65 | $208.51 | $210.90 | $210.90 | 208,619 |
2023-03-07 | $212.59 | $215.14 | $210.99 | $212.93 | $212.93 | 192,305 |
2023-03-06 | $212.27 | $213.86 | $211.08 | $211.82 | $211.82 | 326,021 |
2023-03-03 | $213.59 | $214.98 | $211.08 | $212.85 | $212.85 | 250,109 |
2023-03-02 | $216.00 | $217.29 | $213.17 | $214.18 | $214.18 | 229,514 |
2023-03-01 | $214.90 | $218.73 | $212.96 | $217.19 | $217.19 | 287,751 |
2023-02-28 | $211.49 | $215.93 | $211.29 | $214.90 | $214.90 | 358,597 |
2023-02-27 | $211.23 | $213.00 | $209.97 | $211.49 | $211.49 | 246,482 |
2023-02-24 | $207.28 | $211.01 | $205.78 | $210.91 | $210.91 | 249,215 |
2023-02-23 | $207.54 | $211.22 | $205.83 | $207.29 | $207.29 | 237,425 |
2023-02-22 | $208.69 | $210.61 | $206.58 | $207.45 | $207.45 | 171,384 |
2023-02-21 | $211.33 | $211.46 | $207.87 | $209.77 | $209.77 | 340,949 |
2023-02-17 | $210.35 | $213.84 | $208.94 | $212.89 | $212.89 | 285,773 |
2023-02-16 | $213.87 | $214.25 | $209.98 | $210.76 | $210.76 | 349,085 |
2023-02-15 | $214.02 | $218.94 | $212.04 | $215.04 | $215.04 | 358,306 |
2023-02-14 | $216.90 | $218.96 | $213.77 | $215.15 | $215.15 | 287,375 |
2023-02-13 | $218.90 | $220.67 | $216.21 | $217.36 | $217.36 | 336,496 |
2023-02-10 | $221.57 | $222.46 | $213.91 | $216.73 | $216.73 | 768,512 |
2023-02-09 | $218.64 | $223.80 | $218.64 | $221.82 | $221.82 | 505,685 |
2023-02-08 | $214.07 | $219.23 | $213.00 | $216.88 | $216.88 | 377,200 |
2023-02-07 | $212.98 | $216.30 | $211.08 | $215.32 | $215.32 | 320,132 |
2023-02-06 | $207.00 | $213.97 | $206.17 | $212.99 | $212.99 | 378,736 |
2023-02-03 | $204.62 | $206.50 | $200.26 | $206.11 | $206.11 | 347,935 |
2023-02-02 | $209.16 | $209.16 | $197.59 | $203.43 | $203.43 | 677,562 |
2023-02-01 | $199.98 | $212.58 | $195.07 | $209.53 | $209.53 | 715,078 |
2023-01-31 | $193.28 | $196.48 | $191.46 | $195.69 | $195.69 | 888,305 |
2023-01-30 | $195.15 | $196.33 | $192.14 | $192.60 | $192.60 | 371,162 |
2023-01-27 | $197.11 | $197.89 | $194.89 | $195.01 | $195.01 | 226,025 |
2023-01-26 | $196.35 | $197.95 | $194.40 | $196.80 | $196.80 | 262,744 |
2023-01-25 | $192.43 | $197.50 | $192.16 | $196.28 | $196.28 | 330,681 |
2023-01-24 | $191.85 | $192.63 | $189.59 | $192.48 | $192.48 | 276,540 |
2023-01-23 | $191.79 | $193.01 | $189.80 | $190.29 | $190.29 | 355,846 |
2023-01-20 | $194.99 | $194.99 | $189.61 | $191.30 | $191.30 | 267,460 |
2023-01-19 | $192.29 | $196.06 | $192.29 | $195.07 | $195.07 | 198,816 |
2023-01-18 | $195.17 | $196.48 | $192.01 | $193.37 | $193.37 | 294,024 |
2023-01-17 | $199.28 | $199.85 | $193.58 | $194.62 | $194.62 | 232,374 |
2023-01-13 | $194.65 | $199.35 | $194.65 | $198.25 | $198.25 | 205,903 |
2023-01-12 | $193.07 | $196.24 | $192.21 | $195.17 | $195.17 | 293,401 |
2023-01-11 | $194.00 | $195.44 | $189.19 | $192.83 | $192.83 | 237,862 |
2023-01-10 | $190.06 | $195.81 | $189.65 | $194.48 | $194.48 | 267,037 |
2023-01-09 | $192.23 | $194.14 | $188.77 | $189.19 | $189.19 | 260,032 |
2023-01-06 | $187.04 | $193.77 | $186.81 | $192.83 | $192.83 | 267,290 |
2023-01-05 | $186.28 | $187.61 | $184.57 | $186.32 | $186.32 | 267,676 |
2023-01-04 | $186.83 | $188.50 | $185.28 | $186.72 | $186.72 | 267,334 |
2023-01-03 | $184.24 | $187.34 | $182.87 | $185.82 | $185.82 | 350,793 |
2022-12-30 | $185.74 | $186.78 | $183.72 | $184.23 | $184.23 | 199,994 |
2022-12-29 | $187.72 | $188.15 | $184.67 | $186.28 | $186.28 | 208,526 |
2022-12-28 | $187.33 | $189.13 | $185.94 | $187.32 | $187.32 | 198,139 |
2022-12-27 | $187.02 | $189.31 | $185.48 | $186.95 | $186.95 | 125,203 |
2022-12-23 | $187.62 | $188.53 | $186.17 | $186.88 | $186.88 | 147,147 |
2022-12-22 | $187.59 | $187.63 | $185.10 | $187.21 | $187.21 | 270,371 |
2022-12-21 | $185.00 | $187.94 | $185.00 | $187.62 | $187.62 | 294,951 |
2022-12-20 | $183.29 | $186.85 | $183.29 | $184.16 | $184.16 | 255,833 |
2022-12-19 | $181.21 | $185.00 | $181.09 | $182.03 | $182.03 | 311,566 |
2022-12-16 | $179.27 | $183.00 | $178.30 | $182.24 | $182.24 | 833,128 |
2022-12-15 | $180.67 | $180.67 | $177.60 | $179.79 | $179.79 | 239,808 |
2022-12-14 | $179.91 | $182.03 | $178.20 | $181.39 | $181.39 | 272,565 |
2022-12-13 | $186.11 | $186.11 | $179.99 | $180.70 | $180.33 | 368,644 |
2022-12-12 | $185.53 | $186.45 | $183.04 | $184.50 | $184.12 | 298,547 |
2022-12-09 | $185.64 | $189.28 | $184.98 | $186.03 | $185.65 | 297,653 |
2022-12-08 | $183.69 | $187.67 | $181.63 | $186.76 | $186.38 | 413,069 |
2022-12-07 | $187.86 | $188.92 | $181.93 | $182.30 | $181.93 | 289,349 |
2022-12-06 | $186.94 | $189.19 | $185.28 | $188.85 | $188.47 | 290,001 |
2022-12-05 | $187.54 | $188.14 | $183.78 | $186.39 | $186.01 | 219,305 |
2022-12-02 | $182.39 | $189.77 | $182.39 | $187.84 | $187.46 | 359,934 |
2022-12-01 | $188.50 | $189.07 | $181.84 | $182.83 | $182.46 | 387,964 |
2022-11-30 | $186.60 | $189.02 | $185.52 | $188.91 | $188.53 | 294,904 |
2022-11-29 | $184.76 | $188.17 | $183.21 | $187.16 | $186.78 | 233,425 |
2022-11-28 | $185.33 | $187.00 | $183.92 | $184.69 | $184.31 | 305,679 |
2022-11-25 | $186.35 | $186.80 | $184.98 | $186.56 | $186.18 | 266,627 |
2022-11-23 | $186.15 | $186.45 | $184.77 | $185.24 | $184.86 | 203,819 |
2022-11-22 | $183.90 | $186.84 | $182.99 | $185.54 | $185.16 | 250,408 |
2022-11-21 | $182.61 | $184.48 | $181.85 | $183.44 | $183.07 | 263,733 |
2022-11-18 | $182.16 | $185.37 | $180.09 | $181.79 | $181.42 | 494,979 |
2022-11-17 | $179.18 | $182.59 | $179.18 | $180.16 | $179.79 | 341,212 |
2022-11-16 | $181.69 | $183.26 | $178.48 | $180.89 | $180.52 | 301,910 |
2022-11-15 | $176.40 | $181.74 | $175.59 | $181.35 | $180.98 | 328,761 |
2022-11-14 | $174.79 | $175.90 | $173.25 | $174.59 | $174.23 | 747,955 |
2022-11-11 | $180.43 | $181.40 | $174.08 | $174.23 | $173.88 | 683,737 |
2022-11-10 | $184.00 | $184.60 | $178.60 | $179.60 | $179.23 | 446,318 |
2022-11-09 | $180.57 | $183.66 | $178.96 | $181.29 | $180.92 | 326,096 |
2022-11-08 | $182.25 | $187.89 | $180.34 | $181.26 | $180.89 | 579,420 |
2022-11-07 | $182.87 | $184.35 | $180.63 | $182.61 | $182.24 | 481,238 |
2022-11-04 | $178.86 | $183.00 | $176.03 | $182.87 | $182.50 | 827,262 |
2022-11-03 | $161.43 | $177.60 | $158.81 | $177.49 | $177.13 | 1,279,761 |
2022-11-02 | $160.00 | $166.13 | $155.00 | $161.23 | $160.90 | 690,752 |
2022-11-01 | $155.46 | $156.02 | $152.64 | $154.29 | $153.98 | 417,486 |
2022-10-31 | $154.47 | $157.57 | $154.36 | $154.68 | $154.37 | 446,543 |
2022-10-28 | $149.61 | $155.56 | $147.53 | $155.41 | $155.09 | 335,473 |
2022-10-27 | $143.74 | $150.17 | $143.74 | $148.63 | $148.33 | 418,597 |
2022-10-26 | $144.28 | $144.37 | $142.51 | $142.88 | $142.59 | 319,999 |
2022-10-25 | $143.38 | $143.65 | $140.92 | $142.94 | $142.65 | 503,861 |
2022-10-24 | $138.94 | $143.29 | $138.81 | $142.22 | $141.93 | 363,270 |
2022-10-21 | $139.52 | $143.03 | $138.09 | $138.80 | $138.52 | 815,894 |
2022-10-20 | $144.69 | $144.79 | $138.11 | $139.22 | $138.94 | 763,861 |
2022-10-19 | $145.81 | $149.77 | $145.81 | $148.25 | $147.95 | 544,308 |
2022-10-18 | $144.56 | $146.35 | $142.58 | $146.34 | $146.04 | 531,616 |
2022-10-17 | $141.29 | $142.24 | $138.37 | $142.13 | $141.84 | 442,517 |
2022-10-14 | $138.40 | $141.24 | $137.44 | $138.61 | $138.61 | 458,937 |
2022-10-13 | $130.96 | $139.03 | $129.41 | $138.16 | $138.16 | 477,080 |
2022-10-12 | $132.57 | $133.49 | $130.99 | $131.05 | $131.05 | 328,377 |
2022-10-11 | $132.88 | $134.10 | $130.93 | $131.94 | $131.94 | 397,003 |
2022-10-10 | $128.29 | $134.48 | $128.00 | $132.37 | $132.37 | 581,322 |
2022-10-07 | $134.93 | $134.93 | $128.74 | $128.74 | $128.74 | 489,014 |
2022-10-06 | $137.26 | $137.89 | $134.71 | $135.84 | $135.84 | 577,740 |
2022-10-05 | $143.24 | $144.04 | $138.26 | $138.37 | $138.37 | 491,735 |
2022-10-04 | $137.20 | $144.38 | $137.20 | $144.05 | $144.05 | 534,351 |
2022-10-03 | $140.96 | $141.21 | $134.99 | $137.21 | $137.21 | 707,626 |
2022-09-30 | $145.20 | $147.32 | $139.39 | $140.39 | $140.39 | 894,915 |
2022-09-29 | $138.36 | $146.11 | $137.03 | $145.31 | $145.31 | 680,893 |
2022-09-28 | $137.36 | $141.11 | $136.61 | $139.01 | $139.01 | 718,970 |
2022-09-27 | $132.37 | $136.86 | $129.76 | $136.78 | $136.78 | 811,736 |
2022-09-26 | $136.01 | $136.40 | $129.72 | $132.04 | $132.04 | 508,658 |
2022-09-23 | $137.43 | $138.69 | $136.00 | $137.71 | $137.71 | 428,434 |
2022-09-22 | $139.00 | $139.08 | $134.91 | $138.54 | $138.54 | 545,682 |
2022-09-21 | $143.09 | $143.79 | $139.04 | $139.12 | $139.12 | 304,133 |
2022-09-20 | $151.70 | $152.52 | $142.74 | $142.90 | $142.90 | 586,052 |
2022-09-19 | $148.75 | $153.27 | $148.75 | $153.25 | $153.25 | 406,834 |
2022-09-16 | $150.96 | $152.49 | $149.17 | $150.12 | $150.12 | 750,488 |
2022-09-15 | $148.54 | $153.87 | $148.03 | $151.90 | $151.90 | 667,951 |
2022-09-14 | $145.99 | $149.51 | $145.07 | $148.86 | $148.86 | 740,314 |
2022-09-13 | $142.48 | $148.00 | $142.04 | $146.18 | $145.82 | 528,389 |
2022-09-12 | $141.95 | $144.71 | $141.58 | $143.96 | $143.96 | 371,078 |
2022-09-09 | $142.79 | $144.09 | $141.77 | $141.88 | $141.88 | 221,394 |
2022-09-08 | $140.59 | $142.73 | $140.01 | $142.30 | $142.30 | 189,037 |
2022-09-07 | $136.49 | $140.48 | $135.97 | $140.41 | $140.41 | 270,034 |
2022-09-06 | $137.39 | $138.14 | $135.33 | $136.41 | $136.41 | 386,098 |
2022-09-02 | $137.19 | $140.39 | $136.56 | $137.77 | $137.77 | 456,653 |
2022-09-01 | $134.73 | $136.62 | $134.54 | $136.53 | $136.53 | 446,834 |
2022-08-31 | $134.56 | $135.68 | $133.70 | $135.26 | $135.26 | 376,649 |
2022-08-30 | $133.20 | $134.06 | $132.32 | $133.81 | $133.81 | 332,166 |
2022-08-29 | $132.38 | $134.57 | $130.49 | $133.53 | $133.53 | 288,642 |
2022-08-26 | $135.36 | $136.77 | $132.94 | $133.96 | $133.96 | 203,410 |
2022-08-25 | $135.61 | $136.80 | $135.13 | $135.63 | $135.63 | 154,344 |
2022-08-24 | $135.18 | $136.59 | $134.22 | $135.51 | $135.51 | 173,876 |
2022-08-23 | $136.16 | $137.12 | $135.22 | $135.41 | $135.41 | 161,525 |
2022-08-22 | $139.14 | $139.31 | $135.79 | $136.14 | $136.14 | 297,454 |
2022-08-19 | $139.68 | $140.50 | $138.82 | $139.96 | $139.96 | 379,074 |
2022-08-18 | $137.77 | $140.27 | $137.77 | $140.20 | $140.20 | 363,654 |
2022-08-17 | $137.00 | $138.08 | $136.38 | $137.87 | $137.87 | 276,524 |
2022-08-16 | $136.14 | $137.56 | $135.65 | $137.29 | $137.29 | 242,623 |
2022-08-15 | $136.14 | $137.59 | $135.87 | $136.32 | $136.32 | 251,054 |
2022-08-12 | $136.97 | $138.62 | $136.37 | $137.29 | $137.29 | 394,671 |
2022-08-11 | $131.78 | $135.45 | $131.05 | $135.20 | $135.20 | 496,400 |
2022-08-10 | $130.38 | $131.20 | $129.57 | $130.92 | $130.92 | 260,919 |
2022-08-09 | $128.50 | $130.59 | $128.28 | $128.73 | $128.73 | 327,785 |
2022-08-08 | $125.89 | $127.97 | $125.41 | $127.70 | $127.70 | 380,064 |
2022-08-05 | $124.60 | $126.21 | $124.54 | $125.30 | $125.30 | 406,243 |
2022-08-04 | $126.67 | $126.86 | $125.33 | $125.41 | $125.41 | 433,464 |
2022-08-03 | $125.60 | $127.12 | $124.68 | $127.00 | $127.00 | 693,075 |
2022-08-02 | $125.85 | $125.85 | $124.18 | $124.30 | $124.30 | 469,236 |
2022-08-01 | $129.25 | $129.25 | $125.20 | $126.05 | $126.05 | 525,680 |
2022-07-29 | $129.15 | $130.79 | $128.36 | $129.31 | $129.31 | 472,900 |
2022-07-28 | $132.91 | $132.97 | $128.64 | $129.58 | $129.58 | 615,831 |
2022-07-27 | $134.88 | $135.12 | $131.56 | $133.17 | $133.17 | 490,793 |
2022-07-26 | $139.84 | $140.55 | $133.75 | $134.85 | $134.85 | 813,930 |
2022-07-25 | $139.67 | $141.42 | $138.57 | $139.82 | $139.82 | 479,400 |
2022-07-22 | $139.56 | $140.87 | $138.26 | $139.50 | $139.50 | 414,800 |
2022-07-21 | $138.25 | $140.33 | $137.16 | $139.56 | $139.56 | 353,171 |
2022-07-20 | $139.54 | $140.16 | $138.24 | $138.88 | $138.88 | 320,807 |
2022-07-19 | $139.06 | $140.26 | $138.55 | $139.48 | $139.48 | 357,859 |
2022-07-18 | $137.82 | $139.66 | $136.92 | $137.72 | $137.72 | 473,061 |
2022-07-15 | $139.21 | $139.53 | $136.34 | $137.25 | $137.25 | 637,891 |
2022-07-14 | $144.45 | $144.45 | $138.13 | $138.19 | $138.19 | 511,162 |
2022-07-13 | $145.06 | $145.45 | $143.38 | $144.23 | $144.23 | 522,979 |
2022-07-12 | $147.36 | $149.62 | $146.05 | $146.15 | $146.15 | 331,545 |
2022-07-11 | $148.51 | $151.29 | $148.51 | $150.66 | $150.66 | 218,860 |
2022-07-08 | $151.13 | $152.47 | $149.69 | $149.80 | $149.80 | 189,383 |
2022-07-07 | $152.76 | $153.47 | $150.61 | $151.03 | $151.03 | 240,444 |
2022-07-06 | $150.62 | $154.69 | $148.23 | $152.74 | $152.74 | 426,261 |
2022-07-05 | $155.90 | $156.47 | $149.72 | $151.11 | $151.11 | 385,945 |
2022-07-01 | $156.18 | $157.42 | $154.09 | $157.07 | $157.07 | 393,177 |
2022-06-30 | $154.62 | $157.88 | $154.28 | $156.37 | $156.37 | 316,352 |
2022-06-29 | $155.84 | $156.38 | $154.93 | $155.88 | $155.88 | 227,900 |
2022-06-28 | $158.18 | $159.40 | $156.05 | $156.07 | $156.07 | 354,435 |
2022-06-27 | $156.62 | $158.40 | $155.90 | $157.72 | $157.72 | 311,207 |
2022-06-24 | $152.52 | $156.86 | $152.52 | $156.75 | $156.75 | 381,089 |
2022-06-23 | $151.59 | $152.53 | $149.47 | $151.63 | $151.63 | 166,530 |
2022-06-22 | $148.70 | $151.90 | $148.59 | $150.80 | $150.80 | 207,102 |
2022-06-21 | $148.86 | $150.93 | $148.03 | $149.75 | $149.75 | 220,544 |
2022-06-17 | $150.84 | $150.97 | $148.42 | $148.94 | $148.94 | 508,404 |
2022-06-16 | $147.20 | $148.94 | $145.91 | $148.18 | $148.18 | 340,102 |
2022-06-15 | $152.68 | $155.13 | $149.40 | $149.93 | $149.93 | 505,271 |
2022-06-14 | $148.41 | $151.01 | $147.24 | $150.90 | $150.90 | 307,681 |
2022-06-13 | $150.26 | $150.76 | $147.08 | $148.20 | $147.84 | 358,993 |
2022-06-10 | $151.04 | $153.41 | $148.96 | $152.31 | $151.94 | 225,869 |
2022-06-09 | $153.41 | $154.24 | $152.67 | $152.82 | $152.45 | 165,743 |
2022-06-08 | $155.50 | $155.78 | $153.24 | $153.66 | $153.28 | 162,223 |
2022-06-07 | $153.09 | $156.77 | $153.09 | $156.10 | $155.72 | 200,355 |
2022-06-06 | $153.81 | $155.56 | $152.48 | $154.11 | $153.73 | 200,660 |
2022-06-03 | $151.48 | $153.43 | $151.16 | $152.28 | $151.91 | 196,148 |
2022-06-02 | $150.22 | $152.68 | $149.02 | $152.50 | $152.13 | 176,736 |
2022-06-01 | $153.29 | $153.56 | $149.83 | $150.08 | $149.71 | 219,872 |
2022-05-31 | $154.96 | $155.35 | $153.16 | $153.52 | $153.14 | 240,239 |
2022-05-27 | $152.65 | $155.87 | $152.65 | $155.61 | $155.23 | 252,058 |
2022-05-26 | $151.33 | $153.06 | $151.02 | $152.47 | $152.10 | 202,927 |
2022-05-25 | $149.84 | $152.54 | $149.80 | $151.06 | $150.69 | 283,887 |
2022-05-24 | $148.97 | $152.28 | $147.21 | $151.47 | $151.10 | 314,791 |
2022-05-23 | $149.80 | $151.75 | $148.54 | $150.53 | $150.16 | 282,614 |
2022-05-20 | $150.33 | $151.64 | $145.77 | $148.75 | $148.39 | 287,426 |
2022-05-19 | $149.01 | $150.77 | $147.91 | $150.06 | $149.69 | 251,383 |
2022-05-18 | $153.61 | $153.76 | $149.52 | $150.15 | $149.78 | 308,377 |
2022-05-17 | $153.54 | $155.93 | $150.88 | $154.38 | $154.00 | 411,343 |
2022-05-16 | $148.23 | $150.20 | $147.27 | $148.94 | $148.58 | 264,107 |
2022-05-13 | $144.66 | $147.86 | $144.52 | $147.65 | $147.29 | 279,303 |
2022-05-12 | $144.01 | $145.10 | $140.96 | $143.42 | $143.07 | 271,451 |
2022-05-11 | $144.51 | $147.57 | $143.50 | $143.86 | $143.51 | 355,230 |
2022-05-10 | $144.20 | $147.49 | $142.29 | $145.17 | $144.81 | 438,675 |
2022-05-09 | $144.80 | $147.17 | $142.58 | $143.36 | $143.01 | 269,280 |
2022-05-06 | $145.30 | $146.70 | $143.64 | $145.25 | $144.89 | 307,781 |
2022-05-05 | $143.54 | $148.50 | $142.31 | $146.29 | $145.93 | 399,510 |
2022-05-04 | $145.34 | $146.75 | $140.67 | $145.62 | $145.26 | 494,481 |
2022-05-03 | $144.41 | $147.40 | $143.90 | $146.85 | $146.49 | 290,479 |
2022-05-02 | $143.52 | $145.00 | $141.98 | $144.45 | $144.10 | 410,352 |
2022-04-29 | $147.61 | $148.54 | $143.29 | $143.52 | $143.17 | 445,272 |
2022-04-28 | $147.69 | $148.53 | $145.55 | $147.92 | $147.56 | 237,505 |
2022-04-27 | $144.99 | $148.18 | $144.86 | $146.97 | $146.61 | 301,018 |
2022-04-26 | $147.77 | $148.62 | $144.80 | $144.85 | $144.50 | 215,029 |
2022-04-25 | $147.53 | $149.03 | $142.67 | $148.57 | $148.21 | 283,858 |
2022-04-22 | $152.91 | $153.33 | $148.27 | $148.35 | $147.99 | 241,203 |
2022-04-21 | $155.68 | $156.35 | $152.55 | $152.77 | $152.40 | 182,466 |
2022-04-20 | $152.78 | $155.56 | $152.23 | $154.32 | $153.94 | 220,461 |
2022-04-19 | $152.00 | $153.06 | $151.08 | $152.23 | $151.86 | 231,702 |
2022-04-18 | $153.46 | $154.33 | $150.47 | $151.54 | $151.17 | 215,137 |
2022-04-14 | $153.87 | $155.63 | $152.67 | $154.16 | $153.78 | 229,720 |
2022-04-13 | $151.98 | $153.77 | $151.01 | $153.76 | $153.38 | 312,084 |
2022-04-12 | $155.36 | $156.76 | $151.69 | $151.94 | $151.57 | 340,577 |
2022-04-11 | $157.34 | $160.49 | $154.75 | $155.00 | $154.62 | 429,232 |
2022-04-08 | $157.99 | $159.15 | $156.33 | $157.71 | $157.32 | 239,195 |
2022-04-07 | $158.21 | $158.83 | $155.39 | $157.03 | $156.65 | 310,312 |
2022-04-06 | $156.95 | $159.91 | $156.69 | $158.75 | $158.36 | 451,430 |
2022-04-05 | $160.00 | $162.17 | $157.50 | $157.80 | $157.41 | 428,242 |
2022-04-04 | $164.75 | $166.77 | $159.26 | $159.71 | $159.32 | 732,894 |
2022-04-01 | $159.07 | $162.08 | $158.19 | $161.90 | $161.50 | 401,660 |
2022-03-31 | $158.63 | $160.42 | $158.44 | $158.51 | $158.12 | 347,922 |
2022-03-30 | $158.53 | $158.85 | $156.65 | $158.31 | $157.92 | 292,832 |
2022-03-29 | $156.17 | $158.09 | $154.78 | $158.05 | $157.66 | 345,906 |
2022-03-28 | $152.73 | $155.35 | $152.08 | $154.78 | $154.40 | 402,570 |
2022-03-25 | $151.52 | $153.77 | $151.52 | $152.97 | $152.60 | 316,956 |
2022-03-24 | $149.94 | $151.45 | $149.41 | $151.01 | $150.64 | 332,035 |
2022-03-23 | $150.25 | $150.25 | $148.54 | $149.32 | $148.95 | 293,230 |
2022-03-22 | $149.63 | $151.43 | $149.37 | $150.70 | $150.33 | 321,389 |
2022-03-21 | $153.24 | $154.24 | $147.78 | $149.26 | $148.89 | 353,113 |
2022-03-18 | $148.24 | $150.46 | $146.29 | $150.33 | $149.96 | 1,095,998 |
2022-03-17 | $148.00 | $149.16 | $145.46 | $148.85 | $148.49 | 391,072 |
2022-03-16 | $146.89 | $149.16 | $144.62 | $147.81 | $147.45 | 545,494 |
2022-03-15 | $141.39 | $145.81 | $140.94 | $145.58 | $145.22 | 360,878 |
2022-03-14 | $142.70 | $143.22 | $139.53 | $140.85 | $140.51 | 374,255 |
2022-03-11 | $141.30 | $142.51 | $139.40 | $141.02 | $140.31 | 350,318 |
2022-03-10 | $140.22 | $141.85 | $137.61 | $140.85 | $140.14 | 373,137 |
2022-03-09 | $139.72 | $142.87 | $138.62 | $142.24 | $141.52 | 434,712 |
2022-03-08 | $140.35 | $141.58 | $134.70 | $137.77 | $137.07 | 379,758 |
2022-03-07 | $143.12 | $143.51 | $139.77 | $139.88 | $139.17 | 522,835 |
2022-03-04 | $145.35 | $145.90 | $142.05 | $144.53 | $143.80 | 407,246 |
2022-03-03 | $149.54 | $149.54 | $146.40 | $147.50 | $146.75 | 270,403 |
2022-03-02 | $146.01 | $150.01 | $145.22 | $149.04 | $148.29 | 370,470 |
2022-03-01 | $148.74 | $149.83 | $144.27 | $145.49 | $144.75 | 367,524 |
2022-02-28 | $151.00 | $152.35 | $149.50 | $150.78 | $150.02 | 255,885 |
2022-02-25 | $150.02 | $153.72 | $150.02 | $153.63 | $152.85 | 333,645 |
2022-02-24 | $146.78 | $150.80 | $145.31 | $150.34 | $149.58 | 614,500 |
2022-02-23 | $150.76 | $151.96 | $149.64 | $149.69 | $148.93 | 430,524 |
2022-02-22 | $153.56 | $153.78 | $148.95 | $150.00 | $149.24 | 505,390 |
2022-02-18 | $153.86 | $155.30 | $153.53 | $153.70 | $152.92 | 247,689 |
2022-02-17 | $154.49 | $154.52 | $151.62 | $153.65 | $152.87 | 398,916 |
2022-02-16 | $156.39 | $157.15 | $155.41 | $155.82 | $155.03 | 377,490 |
2022-02-15 | $156.33 | $157.46 | $155.42 | $156.33 | $155.54 | 293,601 |
2022-02-14 | $153.16 | $156.23 | $153.06 | $155.19 | $154.40 | 680,380 |
2022-02-11 | $154.70 | $156.23 | $153.15 | $153.69 | $152.91 | 314,117 |
2022-02-10 | $154.33 | $158.77 | $153.80 | $154.36 | $153.58 | 391,195 |
2022-02-09 | $154.64 | $156.22 | $153.81 | $155.66 | $154.87 | 460,027 |
2022-02-08 | $156.13 | $156.96 | $154.09 | $154.09 | $153.31 | 505,254 |
2022-02-07 | $156.74 | $158.03 | $155.28 | $156.00 | $155.21 | 872,199 |
2022-02-04 | $154.82 | $156.45 | $150.80 | $154.65 | $153.87 | 827,365 |
2022-02-03 | $157.46 | $158.83 | $154.86 | $155.38 | $154.59 | 928,962 |
2022-02-02 | $158.02 | $159.28 | $155.95 | $157.66 | $156.86 | 633,173 |
2022-02-01 | $157.94 | $159.44 | $155.46 | $157.96 | $157.16 | 662,504 |
2022-01-31 | $154.87 | $157.35 | $152.57 | $157.17 | $156.37 | 927,463 |
2022-01-28 | $153.83 | $156.09 | $152.25 | $155.99 | $155.20 | 693,300 |
2022-01-27 | $160.02 | $161.97 | $151.76 | $153.26 | $152.48 | 595,181 |
2022-01-26 | $171.16 | $171.71 | $157.09 | $159.71 | $158.90 | 593,176 |
2022-01-25 | $164.97 | $167.55 | $160.41 | $165.29 | $164.45 | 325,825 |
2022-01-24 | $164.71 | $165.59 | $160.59 | $165.42 | $164.58 | 468,413 |
2022-01-21 | $167.40 | $168.04 | $165.15 | $165.82 | $164.98 | 220,452 |
2022-01-20 | $168.24 | $170.51 | $167.10 | $167.40 | $166.55 | 296,187 |
2022-01-19 | $170.43 | $171.66 | $168.18 | $168.25 | $167.40 | 423,562 |
2022-01-18 | $171.17 | $172.73 | $169.70 | $170.26 | $169.40 | 248,024 |
2022-01-14 | $168.92 | $171.47 | $168.68 | $171.32 | $170.45 | 210,751 |
2022-01-13 | $170.81 | $171.96 | $169.49 | $169.68 | $168.82 | 338,369 |
2022-01-12 | $169.36 | $169.77 | $166.37 | $169.11 | $168.25 | 354,904 |
2022-01-11 | $167.70 | $168.20 | $164.39 | $168.04 | $167.19 | 261,989 |
2022-01-10 | $167.65 | $167.65 | $164.87 | $166.99 | $166.15 | 275,405 |
2022-01-07 | $164.79 | $166.62 | $163.99 | $166.19 | $165.35 | 244,445 |
2022-01-06 | $163.61 | $166.96 | $163.35 | $165.26 | $164.42 | 233,802 |
2022-01-05 | $165.02 | $165.37 | $162.76 | $162.88 | $162.06 | 358,701 |
2022-01-04 | $168.36 | $168.87 | $164.53 | $165.01 | $164.18 | 458,651 |
2022-01-03 | $169.89 | $171.19 | $166.22 | $167.51 | $166.66 | 422,037 |
2021-12-31 | $169.32 | $170.68 | $169.06 | $169.33 | $168.47 | 213,621 |
2021-12-30 | $173.41 | $174.55 | $169.61 | $169.79 | $168.93 | 260,064 |
2021-12-29 | $171.10 | $173.25 | $171.08 | $172.82 | $171.95 | 171,730 |
2021-12-28 | $168.82 | $171.40 | $168.82 | $171.10 | $170.23 | 198,793 |
2021-12-27 | $167.72 | $169.25 | $167.11 | $168.74 | $167.89 | 280,086 |
2021-12-23 | $166.97 | $168.72 | $165.87 | $167.66 | $166.81 | 310,680 |
2021-12-22 | $166.31 | $167.66 | $165.69 | $166.44 | $165.60 | 357,718 |
2021-12-21 | $165.92 | $167.87 | $165.52 | $166.58 | $165.74 | 450,445 |
2021-12-20 | $166.43 | $168.01 | $164.83 | $165.48 | $164.64 | 406,361 |
2021-12-17 | $167.53 | $170.67 | $166.76 | $168.25 | $167.40 | 1,121,806 |
2021-12-16 | $168.38 | $168.82 | $166.14 | $167.10 | $166.25 | 411,366 |
2021-12-15 | $166.64 | $169.17 | $164.77 | $167.48 | $166.63 | 418,138 |
2021-12-14 | $164.50 | $168.87 | $164.15 | $166.64 | $165.80 | 446,545 |
2021-12-13 | $164.20 | $165.69 | $162.96 | $164.68 | $163.49 | 426,207 |
2021-12-10 | $167.38 | $167.64 | $164.88 | $165.50 | $164.31 | 371,922 |
2021-12-09 | $164.36 | $167.77 | $164.36 | $167.13 | $165.93 | 350,685 |
2021-12-08 | $164.41 | $165.76 | $163.54 | $165.40 | $164.21 | 333,695 |
2021-12-07 | $164.44 | $166.35 | $163.82 | $165.15 | $163.96 | 377,711 |
2021-12-06 | $163.77 | $165.15 | $162.01 | $164.78 | $163.59 | 489,396 |
2021-12-03 | $163.32 | $165.94 | $161.14 | $162.02 | $160.85 | 527,038 |
2021-12-02 | $156.56 | $164.33 | $155.65 | $162.62 | $161.45 | 553,590 |
2021-12-01 | $156.60 | $159.48 | $155.35 | $155.48 | $154.36 | 496,180 |
2021-11-30 | $153.43 | $155.94 | $151.16 | $154.11 | $153.00 | 3,315,625 |
2021-11-29 | $157.43 | $157.43 | $154.31 | $155.10 | $153.98 | 503,488 |
2021-11-26 | $158.57 | $159.71 | $155.13 | $156.14 | $155.02 | 418,171 |
2021-11-24 | $167.15 | $167.15 | $163.27 | $163.27 | $162.09 | 575,993 |
2021-11-23 | $166.20 | $167.84 | $164.88 | $167.38 | $166.17 | 601,769 |
2021-11-22 | $162.62 | $166.76 | $160.97 | $165.35 | $164.16 | 543,829 |
2021-11-19 | $163.61 | $164.62 | $161.99 | $163.66 | $162.48 | 557,220 |
2021-11-18 | $162.56 | $163.86 | $160.95 | $163.22 | $162.04 | 590,635 |
2021-11-17 | $159.72 | $163.12 | $158.02 | $162.69 | $161.52 | 661,630 |
2021-11-16 | $155.84 | $161.12 | $155.62 | $160.25 | $159.10 | 560,616 |
2021-11-15 | $156.62 | $156.99 | $154.37 | $155.67 | $154.55 | 460,612 |
2021-11-12 | $157.08 | $158.53 | $152.61 | $156.38 | $155.25 | 581,017 |
2021-11-11 | $154.64 | $156.75 | $153.70 | $156.00 | $154.88 | 444,488 |
2021-11-10 | $156.85 | $158.00 | $153.48 | $154.85 | $153.73 | 412,021 |
2021-11-09 | $157.13 | $158.51 | $155.60 | $155.98 | $154.86 | 351,721 |
2021-11-08 | $156.87 | $158.95 | $154.72 | $158.55 | $157.41 | 495,704 |
2021-11-05 | $148.02 | $154.33 | $148.02 | $152.55 | $151.45 | 466,158 |
2021-11-04 | $152.53 | $152.53 | $146.84 | $147.51 | $146.45 | 362,097 |
2021-11-03 | $152.56 | $153.92 | $151.54 | $152.72 | $151.62 | 343,462 |
2021-11-02 | $148.17 | $153.46 | $147.84 | $152.86 | $151.76 | 403,947 |
2021-11-01 | $147.83 | $149.46 | $146.50 | $147.84 | $146.77 | 456,825 |
2021-10-29 | $145.74 | $146.29 | $141.57 | $141.80 | $140.78 | 458,087 |
2021-10-28 | $147.53 | $149.29 | $143.92 | $145.27 | $144.22 | 542,346 |
2021-10-27 | $154.80 | $156.73 | $147.48 | $147.48 | $146.42 | 668,184 |
2021-10-26 | $150.80 | $157.05 | $148.02 | $153.92 | $152.81 | 845,186 |
2021-10-25 | $147.44 | $150.68 | $146.39 | $149.78 | $148.70 | 592,159 |
2021-10-22 | $148.86 | $149.41 | $147.02 | $147.61 | $146.55 | 375,306 |
2021-10-21 | $147.21 | $148.87 | $147.21 | $148.00 | $146.93 | 393,511 |
2021-10-20 | $146.34 | $148.42 | $146.34 | $147.35 | $146.29 | 373,074 |
2021-10-19 | $147.57 | $148.53 | $146.22 | $146.51 | $145.45 | 311,329 |
2021-10-18 | $147.33 | $147.92 | $145.81 | $146.11 | $145.06 | 379,839 |
2021-10-15 | $148.88 | $150.03 | $146.86 | $147.92 | $146.85 | 359,753 |
2021-10-14 | $147.09 | $149.51 | $146.87 | $148.28 | $147.21 | 355,791 |
2021-10-13 | $144.97 | $146.57 | $142.75 | $146.00 | $144.95 | 803,102 |
2021-10-12 | $145.05 | $147.53 | $144.87 | $146.09 | $145.04 | 402,341 |
2021-10-11 | $147.70 | $149.57 | $145.19 | $145.29 | $144.24 | 406,289 |
2021-10-08 | $146.63 | $149.31 | $146.63 | $147.31 | $146.25 | 375,922 |
2021-10-07 | $145.02 | $147.41 | $145.02 | $145.96 | $144.91 | 377,892 |
2021-10-06 | $139.59 | $144.17 | $138.75 | $143.96 | $142.92 | 500,736 |
2021-10-05 | $139.09 | $140.87 | $138.39 | $139.81 | $138.80 | 474,626 |
2021-10-04 | $139.40 | $141.39 | $138.12 | $139.15 | $138.15 | 331,364 |
2021-10-01 | $140.05 | $140.61 | $137.66 | $139.56 | $138.55 | 340,801 |
2021-09-30 | $140.04 | $141.84 | $138.51 | $139.40 | $138.40 | 481,766 |
2021-09-29 | $138.24 | $140.69 | $137.92 | $139.58 | $138.57 | 803,609 |
2021-09-28 | $140.37 | $141.61 | $137.91 | $137.98 | $136.99 | 634,478 |
2021-09-27 | $141.10 | $142.99 | $139.69 | $139.80 | $138.79 | 441,341 |
2021-09-24 | $142.31 | $142.40 | $140.02 | $140.39 | $139.38 | 273,317 |
2021-09-23 | $140.85 | $143.23 | $140.85 | $141.71 | $140.69 | 344,253 |
2021-09-22 | $142.44 | $143.13 | $141.08 | $141.26 | $140.24 | 265,505 |
2021-09-21 | $143.90 | $144.31 | $140.63 | $141.52 | $140.50 | 352,264 |
2021-09-20 | $142.83 | $143.34 | $140.98 | $143.22 | $142.19 | 437,024 |
2021-09-17 | $144.00 | $144.74 | $142.64 | $144.00 | $142.96 | 1,401,225 |
2021-09-16 | $143.75 | $145.49 | $142.79 | $143.90 | $142.86 | 575,216 |
2021-09-15 | $144.00 | $144.26 | $142.52 | $143.07 | $142.04 | 441,923 |
2021-09-14 | $146.18 | $146.54 | $142.59 | $144.44 | $143.40 | 370,341 |
2021-09-13 | $148.06 | $148.27 | $145.74 | $146.54 | $145.12 | 354,392 |
2021-09-10 | $150.52 | $151.47 | $147.02 | $147.14 | $145.72 | 405,911 |
2021-09-09 | $153.83 | $154.93 | $150.29 | $150.45 | $148.99 | 336,987 |
2021-09-08 | $150.02 | $154.19 | $150.02 | $153.76 | $152.27 | 312,341 |
2021-09-07 | $152.18 | $152.18 | $149.14 | $150.41 | $148.96 | 392,513 |
2021-09-03 | $153.99 | $154.32 | $150.61 | $152.47 | $151.00 | 310,189 |
2021-09-02 | $155.45 | $155.85 | $153.08 | $154.55 | $153.06 | 202,307 |
2021-09-01 | $156.67 | $157.09 | $155.27 | $155.64 | $154.13 | 210,772 |
2021-08-31 | $155.29 | $158.64 | $154.75 | $156.73 | $155.21 | 329,864 |
2021-08-30 | $158.14 | $158.14 | $155.56 | $155.73 | $154.22 | 244,110 |
2021-08-27 | $157.80 | $159.49 | $156.90 | $158.87 | $157.33 | 270,386 |
2021-08-26 | $161.79 | $161.79 | $157.27 | $157.40 | $155.88 | 357,927 |
2021-08-25 | $161.73 | $162.80 | $160.97 | $161.81 | $160.24 | 164,436 |
2021-08-24 | $162.76 | $163.73 | $161.40 | $161.54 | $159.98 | 184,080 |
2021-08-23 | $162.62 | $164.11 | $162.23 | $162.76 | $161.19 | 232,761 |
2021-08-20 | $163.57 | $163.57 | $161.89 | $162.59 | $161.02 | 324,916 |
2021-08-19 | $162.37 | $164.34 | $162.01 | $163.72 | $162.14 | 176,934 |
2021-08-18 | $163.05 | $164.53 | $162.32 | $162.94 | $161.36 | 276,628 |
2021-08-17 | $160.46 | $164.14 | $160.38 | $163.31 | $161.73 | 252,001 |
2021-08-16 | $160.49 | $161.84 | $159.61 | $161.35 | $159.79 | 266,152 |
2021-08-13 | $160.48 | $161.74 | $159.28 | $160.66 | $159.11 | 218,578 |
2021-08-12 | $159.00 | $160.09 | $158.26 | $159.87 | $158.32 | 237,647 |
2021-08-11 | $157.16 | $158.32 | $156.56 | $158.25 | $156.72 | 155,187 |
2021-08-10 | $155.47 | $157.35 | $155.47 | $156.86 | $155.34 | 325,145 |
2021-08-09 | $155.18 | $156.01 | $154.26 | $155.93 | $154.42 | 223,527 |
2021-08-06 | $154.53 | $156.37 | $153.34 | $155.42 | $153.92 | 276,165 |
2021-08-05 | $153.43 | $154.37 | $151.81 | $153.31 | $151.83 | 263,772 |
2021-08-04 | $150.18 | $152.74 | $149.48 | $152.52 | $151.04 | 288,381 |
2021-08-03 | $152.65 | $152.83 | $150.11 | $150.88 | $149.42 | 365,118 |
2021-08-02 | $152.69 | $154.61 | $151.53 | $152.09 | $150.62 | 282,822 |
2021-07-30 | $152.31 | $154.58 | $152.17 | $152.69 | $151.21 | 474,698 |
2021-07-29 | $152.20 | $153.12 | $150.50 | $153.03 | $151.55 | 642,806 |
2021-07-28 | $151.17 | $152.52 | $148.35 | $150.10 | $148.65 | 254,309 |
2021-07-27 | $148.96 | $152.51 | $148.47 | $151.17 | $149.71 | 344,455 |
2021-07-26 | $148.99 | $151.21 | $148.91 | $149.59 | $148.14 | 358,131 |
2021-07-23 | $153.00 | $154.02 | $148.70 | $149.32 | $147.88 | 439,224 |
2021-07-22 | $150.76 | $152.08 | $150.10 | $151.43 | $149.97 | 284,925 |
2021-07-21 | $151.27 | $153.47 | $151.23 | $151.84 | $150.37 | 293,548 |
2021-07-20 | $148.19 | $152.59 | $148.16 | $150.78 | $149.32 | 507,130 |
2021-07-19 | $150.81 | $151.42 | $146.13 | $147.38 | $145.95 | 333,147 |
2021-07-16 | $151.97 | $152.91 | $150.33 | $152.21 | $150.74 | 260,142 |
2021-07-15 | $149.50 | $151.51 | $149.50 | $151.18 | $149.72 | 271,989 |
2021-07-14 | $148.02 | $150.82 | $148.01 | $150.10 | $148.65 | 384,562 |
2021-07-13 | $150.40 | $150.92 | $147.79 | $147.90 | $146.47 | 353,283 |
2021-07-12 | $149.56 | $151.05 | $149.50 | $150.58 | $149.12 | 438,771 |
2021-07-09 | $148.61 | $151.15 | $147.87 | $151.04 | $149.58 | 457,527 |
2021-07-08 | $148.40 | $149.70 | $146.38 | $147.08 | $145.66 | 380,240 |
2021-07-07 | $147.29 | $150.13 | $146.86 | $149.29 | $147.85 | 241,011 |
2021-07-06 | $148.91 | $148.97 | $146.82 | $148.16 | $146.73 | 395,339 |
2021-07-02 | $151.49 | $151.49 | $147.81 | $148.84 | $147.40 | 410,641 |
2021-07-01 | $148.91 | $152.51 | $148.87 | $151.65 | $150.18 | 446,770 |
2021-06-30 | $149.01 | $149.51 | $147.60 | $148.82 | $147.38 | 299,930 |
2021-06-29 | $149.85 | $150.17 | $148.68 | $149.13 | $147.69 | 196,285 |
2021-06-28 | $151.42 | $151.42 | $148.39 | $149.27 | $147.83 | 220,636 |
2021-06-25 | $149.00 | $152.16 | $147.38 | $151.38 | $149.92 | 682,421 |
2021-06-24 | $145.77 | $148.69 | $145.41 | $148.39 | $146.95 | 348,206 |
2021-06-23 | $145.10 | $146.16 | $144.92 | $145.36 | $143.95 | 322,134 |
2021-06-22 | $144.66 | $146.54 | $144.06 | $145.28 | $143.87 | 302,472 |
2021-06-21 | $143.12 | $145.31 | $142.86 | $144.52 | $143.12 | 396,977 |
2021-06-18 | $143.24 | $144.50 | $142.61 | $142.73 | $141.35 | 889,770 |
2021-06-17 | $149.48 | $149.93 | $145.81 | $145.91 | $144.50 | 347,752 |
2021-06-16 | $151.24 | $151.83 | $149.23 | $149.35 | $147.91 | 277,444 |
2021-06-15 | $149.98 | $152.08 | $148.81 | $151.31 | $149.85 | 284,397 |
2021-06-14 | $150.48 | $151.03 | $149.22 | $150.03 | $148.58 | 244,108 |
2021-06-11 | $149.61 | $151.03 | $149.53 | $150.82 | $149.00 | 268,288 |
2021-06-10 | $150.06 | $151.48 | $149.42 | $149.49 | $147.69 | 295,389 |
2021-06-09 | $151.61 | $151.61 | $149.46 | $149.81 | $148.01 | 310,460 |
2021-06-08 | $150.01 | $151.71 | $148.82 | $151.38 | $149.56 | 347,555 |
2021-06-07 | $150.53 | $151.41 | $148.93 | $150.01 | $148.20 | 400,744 |
2021-06-04 | $150.65 | $150.99 | $149.80 | $150.75 | $148.93 | 259,149 |
2021-06-03 | $152.66 | $153.45 | $150.12 | $150.77 | $148.95 | 559,107 |
2021-06-02 | $153.30 | $153.71 | $151.97 | $153.12 | $151.28 | 429,539 |
2021-06-01 | $154.44 | $155.48 | $151.19 | $152.51 | $150.67 | 710,315 |
2021-05-28 | $154.98 | $155.26 | $153.58 | $154.12 | $152.26 | 544,608 |
2021-05-27 | $153.82 | $156.81 | $152.54 | $154.15 | $152.29 | 2,875,247 |
2021-05-26 | $151.83 | $154.66 | $151.24 | $153.54 | $151.69 | 705,694 |
2021-05-25 | $153.77 | $154.08 | $151.69 | $152.31 | $150.48 | 685,134 |
2021-05-24 | $155.00 | $155.00 | $152.72 | $154.17 | $152.31 | 466,075 |
2021-05-21 | $157.48 | $157.90 | $153.95 | $154.67 | $152.81 | 579,333 |
2021-05-20 | $159.31 | $159.74 | $157.18 | $157.55 | $155.65 | 441,353 |
2021-05-19 | $155.31 | $159.85 | $155.00 | $159.45 | $157.53 | 614,477 |
2021-05-18 | $154.28 | $158.17 | $152.66 | $156.04 | $154.16 | 632,169 |
2021-05-17 | $160.07 | $160.07 | $154.88 | $155.49 | $153.62 | 496,881 |
2021-05-14 | $157.08 | $160.88 | $156.20 | $160.62 | $158.69 | 814,458 |
2021-05-13 | $154.27 | $157.38 | $154.26 | $156.64 | $154.75 | 582,850 |
2021-05-12 | $158.12 | $159.23 | $154.75 | $154.88 | $153.01 | 733,260 |
2021-05-11 | $161.91 | $162.48 | $157.74 | $158.13 | $156.23 | 605,093 |
2021-05-10 | $165.89 | $166.77 | $162.41 | $162.56 | $160.60 | 709,864 |
2021-05-07 | $162.50 | $166.01 | $162.30 | $164.88 | $162.89 | 969,748 |
2021-05-06 | $166.22 | $166.64 | $162.80 | $163.59 | $161.62 | 752,268 |
2021-05-05 | $167.74 | $167.74 | $163.70 | $165.97 | $163.97 | 711,500 |
2021-05-04 | $167.05 | $168.91 | $166.54 | $168.16 | $166.13 | 427,439 |
2021-05-03 | $169.85 | $170.14 | $167.08 | $167.12 | $165.11 | 473,085 |
2021-04-30 | $165.27 | $169.21 | $164.63 | $168.81 | $166.78 | 676,598 |
2021-04-29 | $170.14 | $170.16 | $164.43 | $166.06 | $164.06 | 794,386 |
2021-04-28 | $173.23 | $173.23 | $170.16 | $170.25 | $168.20 | 378,699 |
2021-04-27 | $170.51 | $172.98 | $170.51 | $172.59 | $170.51 | 338,817 |
2021-04-26 | $173.20 | $173.96 | $171.05 | $171.08 | $169.02 | 283,291 |
2021-04-23 | $170.61 | $172.80 | $169.71 | $172.17 | $170.10 | 224,059 |
2021-04-22 | $171.38 | $172.75 | $170.63 | $171.19 | $169.13 | 375,341 |
2021-04-21 | $170.00 | $172.40 | $169.41 | $172.34 | $170.26 | 326,209 |
2021-04-20 | $170.92 | $171.82 | $168.31 | $169.74 | $167.70 | 522,425 |
2021-04-19 | $170.19 | $171.31 | $168.97 | $171.09 | $169.03 | 463,219 |
2021-04-16 | $174.61 | $175.12 | $169.74 | $169.85 | $167.80 | 371,630 |
2021-04-15 | $171.28 | $173.60 | $170.62 | $173.55 | $171.46 | 435,856 |
2021-04-14 | $170.72 | $172.05 | $169.96 | $171.38 | $169.32 | 223,596 |
2021-04-13 | $170.00 | $171.51 | $169.29 | $170.24 | $168.19 | 252,765 |
2021-04-12 | $168.47 | $171.51 | $168.39 | $170.48 | $168.43 | 385,775 |
2021-04-09 | $169.22 | $170.40 | $167.53 | $169.02 | $166.98 | 367,102 |
2021-04-08 | $166.80 | $169.75 | $166.73 | $168.81 | $166.78 | 337,164 |
2021-04-07 | $166.32 | $169.06 | $166.32 | $168.00 | $165.98 | 637,152 |
2021-04-06 | $165.79 | $167.76 | $165.18 | $166.50 | $164.49 | 876,230 |
2021-04-05 | $165.59 | $167.23 | $165.16 | $166.00 | $164.00 | 700,071 |
2021-04-01 | $160.01 | $165.52 | $160.01 | $165.00 | $163.01 | 387,786 |
2021-03-31 | $164.25 | $165.24 | $160.21 | $160.25 | $158.32 | 297,931 |
2021-03-30 | $166.14 | $166.42 | $164.30 | $164.65 | $162.67 | 220,143 |
2021-03-29 | $163.91 | $167.04 | $163.32 | $165.90 | $163.90 | 197,581 |
2021-03-26 | $163.77 | $164.96 | $162.54 | $164.51 | $162.53 | 192,875 |
2021-03-25 | $163.00 | $163.62 | $161.30 | $163.08 | $161.12 | 265,894 |
2021-03-24 | $163.18 | $165.10 | $162.30 | $162.98 | $161.02 | 214,259 |
2021-03-23 | $160.65 | $164.02 | $159.34 | $162.18 | $160.23 | 286,790 |
2021-03-22 | $161.77 | $162.57 | $159.41 | $160.49 | $158.56 | 236,021 |
2021-03-19 | $170.09 | $170.09 | $160.95 | $162.50 | $160.54 | 899,533 |
2021-03-18 | $170.13 | $171.85 | $167.58 | $169.39 | $167.35 | 220,735 |
2021-03-17 | $171.98 | $171.99 | $166.82 | $169.33 | $167.29 | 278,444 |
2021-03-16 | $168.45 | $171.55 | $167.16 | $171.00 | $168.94 | 375,229 |
2021-03-15 | $165.91 | $169.41 | $165.91 | $169.29 | $167.25 | 228,708 |
2021-03-12 | $162.90 | $165.97 | $162.03 | $165.86 | $163.86 | 430,699 |
2021-03-11 | $162.72 | $162.72 | $160.10 | $162.33 | $160.03 | 292,399 |
2021-03-10 | $161.47 | $163.59 | $160.15 | $163.15 | $160.84 | 433,468 |
2021-03-09 | $165.55 | $165.55 | $160.94 | $161.43 | $159.14 | 309,641 |
2021-03-08 | $164.63 | $168.75 | $164.25 | $165.89 | $163.54 | 199,641 |
2021-03-05 | $161.63 | $164.53 | $159.11 | $164.38 | $162.05 | 392,480 |
2021-03-04 | $162.46 | $163.36 | $159.75 | $160.21 | $157.94 | 309,362 |
2021-03-03 | $163.21 | $163.98 | $161.42 | $162.15 | $159.85 | 309,917 |
2021-03-02 | $162.11 | $163.32 | $159.88 | $162.24 | $159.94 | 251,053 |
2021-03-01 | $167.29 | $168.98 | $162.01 | $162.61 | $160.30 | 332,013 |
2021-02-26 | $164.75 | $168.04 | $163.79 | $166.98 | $164.61 | 748,663 |
2021-02-25 | $164.99 | $166.08 | $164.16 | $164.75 | $162.41 | 331,526 |
2021-02-24 | $162.91 | $167.03 | $161.87 | $164.95 | $162.61 | 429,988 |
2021-02-23 | $159.31 | $162.73 | $158.53 | $162.30 | $160.00 | 420,490 |
2021-02-22 | $157.94 | $160.05 | $157.25 | $158.94 | $156.69 | 303,471 |
2021-02-19 | $159.75 | $160.14 | $156.42 | $158.55 | $156.30 | 685,703 |
2021-02-18 | $160.01 | $161.45 | $159.16 | $159.17 | $156.91 | 387,497 |
2021-02-17 | $157.07 | $161.75 | $157.07 | $160.59 | $158.31 | 337,581 |
2021-02-16 | $159.76 | $160.83 | $157.12 | $157.12 | $154.89 | 346,777 |
2021-02-12 | $162.12 | $163.41 | $158.60 | $159.22 | $156.96 | 339,813 |
2021-02-11 | $158.86 | $162.81 | $158.86 | $162.55 | $160.24 | 327,289 |
2021-02-10 | $160.24 | $162.68 | $158.36 | $158.82 | $156.57 | 361,630 |
2021-02-09 | $161.17 | $162.59 | $158.87 | $159.44 | $157.18 | 398,537 |
2021-02-08 | $159.82 | $162.25 | $159.46 | $161.13 | $158.84 | 560,976 |
2021-02-05 | $158.50 | $160.79 | $158.02 | $159.35 | $157.09 | 421,406 |
2021-02-04 | $155.41 | $159.88 | $155.41 | $158.21 | $155.97 | 513,982 |
2021-02-03 | $154.77 | $157.22 | $154.19 | $155.29 | $153.09 | 394,978 |
2021-02-02 | $153.56 | $157.42 | $152.64 | $155.65 | $153.44 | 461,819 |
2021-02-01 | $150.90 | $153.52 | $149.57 | $152.95 | $150.78 | 752,852 |
2021-01-29 | $146.65 | $150.55 | $144.03 | $150.44 | $148.31 | 889,898 |
2021-01-28 | $151.94 | $152.50 | $146.25 | $147.93 | $145.83 | 745,173 |
2021-01-27 | $152.67 | $158.22 | $146.46 | $151.14 | $149.00 | 750,473 |
2021-01-26 | $156.20 | $156.63 | $152.83 | $154.57 | $152.38 | 447,304 |
2021-01-25 | $154.17 | $156.72 | $152.91 | $154.77 | $152.57 | 251,434 |
2021-01-22 | $157.02 | $157.88 | $154.83 | $155.04 | $152.84 | 224,664 |
2021-01-21 | $162.21 | $165.27 | $158.62 | $158.69 | $156.44 | 248,641 |
2021-01-20 | $159.43 | $162.06 | $158.58 | $162.02 | $159.72 | 285,561 |
2021-01-19 | $160.05 | $160.39 | $157.40 | $159.25 | $156.99 | 399,304 |
2021-01-15 | $162.93 | $163.49 | $159.41 | $159.74 | $157.47 | 393,866 |
2021-01-14 | $167.46 | $167.46 | $163.64 | $164.58 | $162.25 | 256,437 |
2021-01-13 | $167.68 | $169.26 | $165.01 | $167.02 | $164.65 | 234,162 |
2021-01-12 | $167.16 | $169.95 | $167.09 | $168.10 | $165.72 | 193,006 |
2021-01-11 | $164.94 | $167.55 | $164.45 | $167.21 | $164.84 | 213,487 |
2021-01-08 | $169.55 | $169.55 | $164.26 | $166.21 | $163.85 | 231,288 |
2021-01-07 | $168.66 | $169.10 | $165.00 | $166.10 | $163.74 | 378,012 |
2021-01-06 | $160.15 | $169.21 | $159.79 | $167.93 | $165.55 | 622,356 |
2021-01-05 | $162.29 | $162.96 | $158.19 | $158.34 | $156.09 | 273,303 |
2021-01-04 | $166.48 | $166.73 | $160.60 | $161.76 | $159.47 | 332,962 |
2020-12-31 | $164.33 | $166.26 | $163.71 | $165.82 | $163.47 | 194,525 |
2020-12-30 | $162.88 | $164.54 | $162.61 | $164.27 | $161.94 | 263,784 |
2020-12-29 | $163.49 | $163.59 | $161.17 | $162.44 | $160.14 | 300,292 |
2020-12-28 | $161.72 | $163.36 | $161.48 | $162.50 | $160.20 | 242,515 |
2020-12-24 | $160.78 | $161.51 | $160.15 | $161.35 | $159.06 | 233,053 |
2020-12-23 | $161.91 | $163.61 | $160.59 | $160.78 | $158.50 | 255,242 |
2020-12-22 | $161.25 | $161.76 | $159.39 | $160.44 | $158.16 | 255,377 |
2020-12-21 | $164.89 | $165.84 | $160.43 | $161.75 | $159.46 | 295,161 |
2020-12-18 | $168.34 | $170.08 | $164.34 | $165.88 | $163.53 | 853,815 |
2020-12-17 | $165.85 | $167.67 | $165.05 | $167.54 | $165.16 | 352,119 |
2020-12-16 | $167.97 | $168.74 | $165.71 | $165.81 | $163.46 | 265,018 |
2020-12-15 | $166.33 | $167.35 | $163.51 | $166.77 | $164.40 | 300,185 |
2020-12-14 | $168.62 | $168.62 | $164.79 | $165.48 | $163.13 | 446,947 |
2020-12-11 | $162.77 | $167.71 | $162.77 | $167.20 | $164.48 | 383,657 |
2020-12-10 | $163.97 | $165.40 | $162.93 | $164.25 | $161.58 | 356,156 |
2020-12-09 | $163.54 | $164.97 | $159.22 | $164.07 | $161.40 | 572,186 |
2020-12-08 | $162.88 | $165.35 | $162.82 | $163.53 | $160.87 | 246,699 |
2020-12-07 | $164.19 | $165.33 | $162.61 | $163.35 | $160.69 | 286,056 |
2020-12-04 | $166.91 | $167.60 | $162.44 | $164.16 | $161.49 | 541,122 |
2020-12-03 | $169.00 | $170.31 | $165.26 | $165.74 | $163.04 | 348,739 |
2020-12-02 | $167.01 | $169.14 | $165.74 | $169.04 | $166.29 | 279,563 |
2020-12-01 | $166.94 | $171.00 | $166.41 | $168.07 | $165.34 | 478,510 |
2020-11-30 | $170.59 | $171.34 | $164.50 | $164.64 | $161.96 | 520,092 |
2020-11-27 | $170.98 | $171.96 | $169.06 | $171.39 | $168.60 | 299,418 |
2020-11-25 | $175.11 | $175.11 | $170.95 | $171.44 | $168.65 | 415,667 |
2020-11-24 | $175.11 | $177.43 | $173.61 | $174.95 | $172.10 | 303,531 |
2020-11-23 | $173.65 | $175.54 | $171.88 | $172.95 | $170.14 | 215,081 |
2020-11-20 | $176.22 | $176.85 | $171.78 | $173.12 | $170.30 | 269,050 |
2020-11-19 | $179.52 | $179.72 | $175.90 | $176.38 | $173.51 | 259,391 |
2020-11-18 | $182.90 | $185.03 | $179.76 | $180.05 | $177.12 | 181,290 |
2020-11-17 | $182.35 | $184.21 | $181.72 | $182.89 | $179.92 | 258,600 |
2020-11-16 | $180.99 | $185.05 | $179.60 | $184.86 | $181.85 | 283,091 |
2020-11-13 | $175.10 | $179.50 | $175.10 | $178.21 | $175.31 | 268,163 |
2020-11-12 | $176.88 | $176.88 | $171.92 | $173.55 | $170.73 | 341,450 |
2020-11-11 | $180.59 | $181.06 | $176.67 | $177.81 | $174.92 | 218,874 |
2020-11-10 | $170.85 | $180.75 | $169.89 | $180.26 | $177.33 | 364,136 |
2020-11-09 | $177.81 | $178.76 | $168.98 | $170.36 | $167.59 | 409,520 |
2020-11-06 | $167.74 | $169.79 | $165.99 | $166.66 | $163.95 | 151,974 |
2020-11-05 | $166.94 | $169.30 | $164.51 | $166.79 | $164.08 | 295,605 |
2020-11-04 | $164.94 | $169.15 | $164.17 | $164.99 | $162.31 | 237,762 |
2020-11-03 | $166.12 | $170.69 | $165.34 | $165.50 | $162.81 | 293,891 |
2020-11-02 | $163.29 | $165.54 | $162.09 | $163.40 | $160.74 | 331,434 |
2020-10-30 | $166.41 | $168.61 | $160.27 | $161.72 | $159.09 | 313,715 |
2020-10-29 | $162.93 | $169.21 | $160.77 | $166.56 | $163.85 | 376,170 |
2020-10-28 | $170.08 | $173.16 | $163.83 | $164.05 | $161.38 | 429,829 |
2020-10-27 | $174.67 | $174.67 | $171.61 | $172.13 | $169.33 | 203,280 |
2020-10-26 | $176.51 | $177.10 | $174.00 | $174.90 | $172.06 | 158,925 |
2020-10-23 | $178.89 | $180.62 | $176.29 | $178.22 | $175.32 | 173,127 |
2020-10-22 | $176.90 | $179.56 | $175.95 | $178.44 | $175.54 | 234,076 |
2020-10-21 | $172.24 | $177.76 | $171.97 | $176.77 | $173.90 | 210,898 |
2020-10-20 | $170.98 | $173.91 | $170.41 | $172.54 | $169.73 | 188,175 |
2020-10-19 | $172.91 | $174.17 | $169.31 | $169.90 | $167.14 | 129,341 |
2020-10-16 | $173.57 | $174.12 | $171.61 | $172.19 | $169.39 | 110,387 |
2020-10-15 | $173.05 | $174.43 | $172.11 | $172.85 | $170.04 | 159,266 |
2020-10-14 | $174.47 | $177.91 | $174.32 | $174.65 | $171.81 | 388,343 |
2020-10-13 | $176.10 | $177.56 | $173.90 | $175.67 | $172.81 | 221,867 |
2020-10-12 | $174.21 | $178.20 | $173.05 | $177.44 | $174.55 | 191,207 |
2020-10-09 | $174.77 | $175.30 | $172.45 | $173.19 | $170.37 | 195,741 |
2020-10-08 | $170.15 | $173.72 | $170.10 | $173.03 | $170.22 | 169,131 |
2020-10-07 | $171.39 | $171.39 | $166.42 | $169.74 | $166.98 | 298,564 |
2020-10-06 | $175.51 | $175.51 | $169.40 | $170.18 | $167.41 | 214,337 |
2020-10-05 | $171.79 | $174.74 | $170.68 | $174.14 | $171.31 | 173,671 |
2020-10-02 | $168.48 | $171.46 | $168.14 | $170.36 | $167.59 | 132,787 |
2020-10-01 | $169.93 | $173.60 | $168.83 | $170.13 | $167.36 | 242,624 |
2020-09-30 | $169.32 | $170.61 | $167.46 | $169.74 | $166.98 | 358,900 |
2020-09-29 | $170.47 | $170.97 | $167.23 | $168.50 | $165.76 | 167,064 |
2020-09-28 | $167.58 | $170.89 | $166.83 | $170.04 | $167.27 | 274,206 |
2020-09-25 | $164.09 | $166.81 | $163.69 | $166.27 | $163.57 | 205,073 |
2020-09-24 | $165.53 | $167.65 | $163.09 | $165.60 | $162.91 | 195,712 |
2020-09-23 | $166.75 | $168.59 | $164.70 | $164.73 | $162.05 | 212,793 |
2020-09-22 | $165.50 | $169.57 | $165.12 | $167.38 | $164.66 | 264,365 |
2020-09-21 | $163.04 | $165.36 | $161.16 | $164.93 | $162.25 | 322,297 |
2020-09-18 | $167.28 | $168.51 | $164.57 | $166.35 | $163.64 | 613,821 |
2020-09-17 | $167.68 | $169.33 | $166.07 | $167.41 | $164.69 | 274,225 |
2020-09-16 | $170.81 | $174.31 | $169.49 | $169.70 | $166.94 | 268,100 |
2020-09-15 | $174.18 | $176.12 | $170.54 | $170.69 | $167.91 | 246,550 |
2020-09-14 | $174.89 | $176.78 | $174.08 | $174.32 | $171.48 | 182,335 |
2020-09-11 | $175.38 | $175.64 | $172.41 | $173.73 | $170.56 | 204,644 |
2020-09-10 | $179.49 | $179.94 | $175.24 | $175.25 | $172.05 | 197,391 |
2020-09-09 | $177.72 | $180.84 | $176.91 | $179.05 | $175.79 | 178,088 |
2020-09-08 | $178.46 | $179.09 | $174.63 | $175.97 | $172.76 | 292,297 |
2020-09-04 | $183.69 | $183.69 | $177.76 | $179.78 | $176.50 | 203,565 |
2020-09-03 | $184.33 | $187.48 | $179.29 | $180.93 | $177.63 | 204,545 |
2020-09-02 | $183.32 | $185.10 | $182.50 | $183.65 | $180.30 | 343,477 |
2020-09-01 | $182.26 | $185.10 | $182.26 | $183.97 | $180.62 | 254,092 |
2020-08-31 | $182.99 | $184.12 | $181.86 | $183.74 | $180.39 | 325,023 |
2020-08-28 | $186.77 | $186.97 | $182.38 | $183.58 | $180.23 | 184,257 |
2020-08-27 | $181.33 | $186.70 | $180.46 | $185.65 | $182.26 | 272,545 |
2020-08-26 | $179.21 | $182.13 | $177.13 | $180.75 | $177.45 | 298,728 |
2020-08-25 | $178.82 | $180.34 | $178.33 | $179.47 | $176.20 | 250,673 |
2020-08-24 | $172.82 | $177.72 | $172.67 | $177.62 | $174.38 | 188,249 |
2020-08-21 | $173.80 | $175.30 | $172.27 | $172.61 | $169.46 | 259,712 |
2020-08-20 | $172.62 | $174.59 | $172.61 | $174.00 | $170.83 | 145,007 |
2020-08-19 | $178.52 | $178.52 | $174.73 | $174.81 | $171.62 | 237,435 |
2020-08-18 | $177.74 | $179.58 | $177.53 | $178.49 | $175.24 | 214,008 |
2020-08-17 | $178.60 | $180.96 | $175.66 | $177.70 | $174.46 | 257,276 |
2020-08-14 | $179.21 | $181.87 | $178.20 | $179.02 | $175.76 | 174,798 |
2020-08-13 | $181.62 | $183.47 | $179.86 | $180.43 | $177.14 | 269,124 |
2020-08-12 | $187.09 | $187.85 | $182.68 | $182.96 | $179.62 | 374,312 |
2020-08-11 | $190.54 | $191.24 | $184.14 | $184.62 | $181.25 | 419,419 |
2020-08-10 | $190.00 | $191.03 | $187.51 | $187.84 | $184.41 | 355,686 |
2020-08-07 | $184.98 | $189.88 | $183.86 | $189.80 | $186.34 | 255,511 |
2020-08-06 | $183.08 | $184.75 | $181.69 | $184.53 | $181.17 | 344,503 |
2020-08-05 | $183.11 | $183.48 | $180.34 | $182.59 | $179.26 | 201,798 |
2020-08-04 | $183.09 | $183.30 | $179.28 | $180.68 | $177.39 | 299,232 |
2020-08-03 | $181.60 | $185.38 | $180.05 | $182.90 | $179.56 | 292,655 |
2020-07-31 | $179.11 | $180.55 | $176.82 | $180.38 | $177.09 | 423,330 |
2020-07-30 | $177.81 | $180.29 | $176.18 | $178.88 | $175.62 | 292,567 |
2020-07-29 | $178.87 | $183.74 | $178.87 | $181.23 | $177.93 | 475,840 |
2020-07-28 | $176.99 | $179.47 | $174.95 | $177.21 | $173.98 | 364,717 |
2020-07-27 | $180.17 | $180.17 | $176.32 | $177.19 | $173.96 | 295,889 |
2020-07-24 | $180.97 | $180.97 | $178.68 | $180.14 | $176.86 | 162,482 |
2020-07-23 | $181.29 | $182.84 | $179.22 | $180.40 | $177.11 | 244,408 |
2020-07-22 | $179.58 | $182.40 | $178.96 | $182.26 | $178.94 | 227,240 |
2020-07-21 | $180.33 | $182.47 | $179.62 | $180.34 | $177.05 | 212,870 |
2020-07-20 | $181.42 | $183.05 | $179.20 | $180.33 | $177.04 | 222,529 |
2020-07-17 | $183.99 | $184.00 | $181.20 | $182.44 | $179.11 | 218,711 |
2020-07-16 | $181.27 | $184.88 | $180.76 | $183.70 | $180.35 | 316,294 |
2020-07-15 | $181.80 | $183.49 | $178.67 | $182.18 | $178.86 | 588,597 |
2020-07-14 | $173.03 | $177.62 | $172.77 | $177.62 | $174.38 | 360,591 |
2020-07-13 | $174.91 | $176.09 | $171.59 | $173.24 | $170.08 | 423,076 |
2020-07-10 | $166.38 | $174.69 | $165.47 | $174.29 | $171.11 | 427,923 |
2020-07-09 | $169.63 | $170.19 | $164.83 | $166.93 | $163.89 | 290,223 |
2020-07-08 | $168.94 | $171.03 | $167.43 | $169.63 | $166.54 | 299,813 |
2020-07-07 | $172.71 | $172.97 | $168.60 | $169.10 | $166.02 | 328,956 |
2020-07-06 | $175.31 | $175.36 | $172.46 | $173.58 | $170.41 | 291,570 |
2020-07-02 | $178.30 | $178.30 | $171.36 | $171.98 | $168.84 | 519,393 |
2020-07-01 | $171.54 | $176.67 | $170.00 | $175.12 | $171.93 | 508,705 |
2020-06-30 | $167.39 | $171.76 | $166.32 | $171.03 | $167.91 | 547,585 |
2020-06-29 | $168.76 | $171.36 | $166.35 | $167.73 | $164.67 | 545,366 |
2020-06-26 | $173.05 | $174.79 | $167.22 | $167.50 | $164.45 | 587,562 |
2020-06-25 | $171.57 | $175.47 | $169.82 | $175.37 | $172.17 | 273,524 |
2020-06-24 | $174.81 | $174.81 | $170.80 | $172.22 | $169.08 | 388,196 |
2020-06-23 | $178.81 | $179.42 | $175.44 | $176.56 | $173.34 | 223,638 |
2020-06-22 | $176.56 | $178.74 | $174.68 | $176.88 | $173.65 | 346,915 |
2020-06-19 | $181.42 | $183.37 | $178.37 | $178.45 | $175.20 | 462,577 |
2020-06-18 | $180.30 | $181.71 | $178.93 | $179.00 | $175.74 | 523,148 |
2020-06-17 | $184.66 | $185.56 | $181.24 | $181.33 | $178.02 | 308,725 |
2020-06-16 | $191.69 | $191.69 | $183.66 | $184.59 | $181.22 | 391,442 |
2020-06-15 | $178.44 | $185.76 | $177.90 | $185.24 | $181.86 | 523,317 |
2020-06-12 | $183.43 | $184.10 | $177.43 | $183.46 | $180.11 | 611,844 |
2020-06-11 | $183.70 | $187.67 | $178.36 | $179.78 | $176.17 | 888,526 |
2020-06-10 | $188.95 | $190.65 | $185.92 | $189.33 | $185.52 | 859,989 |
2020-06-09 | $186.96 | $192.50 | $186.32 | $189.14 | $185.34 | 602,169 |
2020-06-08 | $191.57 | $191.85 | $185.22 | $189.11 | $185.31 | 742,533 |
2020-06-05 | $200.74 | $201.29 | $190.03 | $190.31 | $186.48 | 1,566,025 |
2020-06-04 | $188.27 | $195.83 | $186.24 | $195.48 | $191.55 | 2,466,540 |
2020-06-03 | $175.01 | $188.10 | $174.75 | $186.64 | $182.89 | 3,532,117 |
2020-06-02 | $164.63 | $174.77 | $162.18 | $173.53 | $170.04 | 733,845 |
2020-06-01 | $169.42 | $169.74 | $164.72 | $164.91 | $161.59 | 370,723 |
2020-05-29 | $168.49 | $170.34 | $164.90 | $167.86 | $164.49 | 636,431 |
2020-05-28 | $171.03 | $171.38 | $168.32 | $169.07 | $165.67 | 357,464 |
2020-05-27 | $173.01 | $173.59 | $168.26 | $168.89 | $165.49 | 435,621 |
2020-05-26 | $175.99 | $176.81 | $168.06 | $168.86 | $165.47 | 408,047 |
2020-05-22 | $170.84 | $171.63 | $167.56 | $170.97 | $167.53 | 312,146 |
2020-05-21 | $171.94 | $173.05 | $170.23 | $171.15 | $167.71 | 408,615 |
2020-05-20 | $165.89 | $173.01 | $164.30 | $172.26 | $168.80 | 450,376 |
2020-05-19 | $164.27 | $167.36 | $163.29 | $163.40 | $160.11 | 281,365 |
2020-05-18 | $165.00 | $166.40 | $162.57 | $164.90 | $161.58 | 313,386 |
2020-05-15 | $153.20 | $160.31 | $150.64 | $159.62 | $156.41 | 470,282 |
2020-05-14 | $154.03 | $157.99 | $152.54 | $154.46 | $151.35 | 398,658 |
2020-05-13 | $159.10 | $161.49 | $155.06 | $156.30 | $153.16 | 502,427 |
2020-05-12 | $161.87 | $162.92 | $160.09 | $160.95 | $157.71 | 642,787 |
2020-05-11 | $159.29 | $162.95 | $156.24 | $161.13 | $157.89 | 685,092 |
2020-05-08 | $151.10 | $160.54 | $151.10 | $160.37 | $157.15 | 528,871 |
2020-05-07 | $142.00 | $154.18 | $141.95 | $149.64 | $146.63 | 671,793 |
2020-05-06 | $145.09 | $145.99 | $140.74 | $141.37 | $138.53 | 223,259 |
2020-05-05 | $142.20 | $146.63 | $142.01 | $144.49 | $141.59 | 313,082 |
2020-05-04 | $140.03 | $142.54 | $137.90 | $141.97 | $139.12 | 266,164 |
2020-05-01 | $142.56 | $144.50 | $140.16 | $140.92 | $138.09 | 214,034 |
2020-04-30 | $149.97 | $149.97 | $146.01 | $146.01 | $143.07 | 308,006 |
2020-04-29 | $152.69 | $153.87 | $150.41 | $151.70 | $148.65 | 173,207 |
2020-04-28 | $152.48 | $154.27 | $148.62 | $149.13 | $146.13 | 349,631 |
2020-04-27 | $142.20 | $149.72 | $142.20 | $148.65 | $145.66 | 309,893 |
2020-04-24 | $146.61 | $146.61 | $139.75 | $141.13 | $138.29 | 498,850 |
2020-04-23 | $150.18 | $150.18 | $144.36 | $144.39 | $141.49 | 388,226 |
2020-04-22 | $151.54 | $151.77 | $146.49 | $148.49 | $145.50 | 317,664 |
2020-04-21 | $150.52 | $152.02 | $147.61 | $148.34 | $145.36 | 390,853 |
2020-04-20 | $155.18 | $155.96 | $151.85 | $153.46 | $150.37 | 253,054 |
2020-04-17 | $161.29 | $161.29 | $155.26 | $157.29 | $154.13 | 342,767 |
2020-04-16 | $158.73 | $159.36 | $154.45 | $156.57 | $153.42 | 326,264 |
2020-04-15 | $160.20 | $161.77 | $158.13 | $159.10 | $155.90 | 379,380 |
2020-04-14 | $164.51 | $166.96 | $160.78 | $164.03 | $160.73 | 373,274 |
2020-04-13 | $163.85 | $164.85 | $159.79 | $161.26 | $158.02 | 258,845 |
2020-04-09 | $161.37 | $167.20 | $160.01 | $164.74 | $161.43 | 288,825 |
2020-04-08 | $155.88 | $160.44 | $151.52 | $158.99 | $155.79 | 313,971 |
2020-04-07 | $155.56 | $162.38 | $154.04 | $154.85 | $151.74 | 508,681 |
2020-04-06 | $148.48 | $153.07 | $145.79 | $150.81 | $147.78 | 374,633 |
2020-04-03 | $146.15 | $147.17 | $139.89 | $141.59 | $138.74 | 450,271 |
2020-04-02 | $145.36 | $151.97 | $145.36 | $146.98 | $144.03 | 507,799 |
2020-04-01 | $144.08 | $149.18 | $142.55 | $146.50 | $143.55 | 603,146 |
2020-03-31 | $150.51 | $152.13 | $146.33 | $149.32 | $146.32 | 636,707 |
2020-03-30 | $149.65 | $152.56 | $144.49 | $152.11 | $149.05 | 464,420 |
2020-03-27 | $143.71 | $155.75 | $140.47 | $149.21 | $146.21 | 801,876 |
2020-03-26 | $137.50 | $148.93 | $135.85 | $148.93 | $145.94 | 605,770 |
2020-03-25 | $137.37 | $141.74 | $129.30 | $135.88 | $133.15 | 597,323 |
2020-03-24 | $137.74 | $142.49 | $134.12 | $136.90 | $134.15 | 542,050 |
2020-03-23 | $129.45 | $134.38 | $120.19 | $131.97 | $129.32 | 832,323 |
2020-03-20 | $124.95 | $135.18 | $120.74 | $129.30 | $126.70 | 613,691 |
2020-03-19 | $118.44 | $130.06 | $113.27 | $125.11 | $122.59 | 674,162 |
2020-03-18 | $135.34 | $137.10 | $113.95 | $119.71 | $117.30 | 676,566 |
2020-03-17 | $139.86 | $144.62 | $134.62 | $143.67 | $140.78 | 477,511 |
2020-03-16 | $142.33 | $144.58 | $136.11 | $136.63 | $133.88 | 423,921 |
2020-03-13 | $152.15 | $155.40 | $143.59 | $155.08 | $151.96 | 623,237 |
2020-03-12 | $145.50 | $153.42 | $142.23 | $144.69 | $141.78 | 705,618 |
2020-03-11 | $159.42 | $161.60 | $154.82 | $155.96 | $152.46 | 377,473 |
2020-03-10 | $167.02 | $168.30 | $157.53 | $164.35 | $160.66 | 458,772 |
2020-03-09 | $165.00 | $166.08 | $157.83 | $162.13 | $158.49 | 432,891 |
2020-03-06 | $169.91 | $175.51 | $167.45 | $175.36 | $171.42 | 415,137 |
2020-03-05 | $179.18 | $179.72 | $174.62 | $175.76 | $171.81 | 426,181 |
2020-03-04 | $178.83 | $184.05 | $177.05 | $183.72 | $179.59 | 263,994 |
2020-03-03 | $181.09 | $183.73 | $175.66 | $176.35 | $172.39 | 335,763 |
2020-03-02 | $170.84 | $182.02 | $170.84 | $181.67 | $177.59 | 499,873 |
2020-02-28 | $175.08 | $175.85 | $168.73 | $170.40 | $166.57 | 609,875 |
2020-02-27 | $186.41 | $187.75 | $179.29 | $179.35 | $175.32 | 252,605 |
2020-02-26 | $189.51 | $191.96 | $187.25 | $188.40 | $184.17 | 242,783 |
2020-02-25 | $192.74 | $192.89 | $188.00 | $188.20 | $183.97 | 239,326 |
2020-02-24 | $194.84 | $196.95 | $192.05 | $192.64 | $188.31 | 333,858 |
2020-02-21 | $196.34 | $198.78 | $196.15 | $198.29 | $193.83 | 251,231 |
2020-02-20 | $198.47 | $198.47 | $194.89 | $196.77 | $192.35 | 208,315 |
2020-02-19 | $199.07 | $199.62 | $196.69 | $198.76 | $194.29 | 239,921 |
2020-02-18 | $197.86 | $198.77 | $196.28 | $198.50 | $194.04 | 179,443 |
2020-02-14 | $200.93 | $200.93 | $197.93 | $198.18 | $193.73 | 243,580 |
2020-02-13 | $198.41 | $201.31 | $198.11 | $200.85 | $196.34 | 159,909 |
2020-02-12 | $202.68 | $202.68 | $198.07 | $198.68 | $194.22 | 294,655 |
2020-02-11 | $200.00 | $202.44 | $197.90 | $202.18 | $197.64 | 275,453 |
2020-02-10 | $197.99 | $199.93 | $196.10 | $199.42 | $194.94 | 247,407 |
2020-02-07 | $196.02 | $200.10 | $196.02 | $197.72 | $193.28 | 234,742 |
2020-02-06 | $195.09 | $198.36 | $194.81 | $196.34 | $191.93 | 386,385 |
2020-02-05 | $189.87 | $198.96 | $189.08 | $194.05 | $189.69 | 491,407 |
2020-02-04 | $193.36 | $195.60 | $192.83 | $193.81 | $189.46 | 251,825 |
2020-02-03 | $189.81 | $193.86 | $187.87 | $191.58 | $187.28 | 377,319 |
2020-01-31 | $192.12 | $193.49 | $189.08 | $189.44 | $185.18 | 302,277 |
2020-01-30 | $187.92 | $193.22 | $187.48 | $193.03 | $188.69 | 204,688 |
2020-01-29 | $190.02 | $190.94 | $188.61 | $188.72 | $184.48 | 158,423 |
2020-01-28 | $188.70 | $191.31 | $188.70 | $189.94 | $185.67 | 258,738 |
2020-01-27 | $187.95 | $190.61 | $187.41 | $188.20 | $183.97 | 271,953 |
2020-01-24 | $192.76 | $193.41 | $189.28 | $190.09 | $185.82 | 236,363 |
2020-01-23 | $191.30 | $193.08 | $190.00 | $192.50 | $188.17 | 287,572 |
2020-01-22 | $192.72 | $193.51 | $191.30 | $192.27 | $187.95 | 216,146 |
2020-01-21 | $192.81 | $193.89 | $191.23 | $192.34 | $188.02 | 286,520 |
2020-01-17 | $193.03 | $194.07 | $192.07 | $193.22 | $188.88 | 194,812 |
2020-01-16 | $192.00 | $194.58 | $190.68 | $193.03 | $188.69 | 294,581 |
2020-01-15 | $188.89 | $191.60 | $188.31 | $191.12 | $186.83 | 273,432 |
2020-01-14 | $189.82 | $190.45 | $187.91 | $188.80 | $184.56 | 250,853 |
2020-01-13 | $189.25 | $191.21 | $188.71 | $190.24 | $185.97 | 201,923 |
2020-01-10 | $191.72 | $192.11 | $187.91 | $189.11 | $184.86 | 283,788 |
2020-01-09 | $190.35 | $191.69 | $189.23 | $191.59 | $187.29 | 524,616 |
2020-01-08 | $188.37 | $190.33 | $188.20 | $189.83 | $185.56 | 683,234 |
2020-01-07 | $186.80 | $189.13 | $186.39 | $187.91 | $183.69 | 1,206,743 |
2020-01-06 | $194.37 | $194.73 | $191.44 | $192.01 | $187.70 | 289,653 |
2020-01-03 | $193.73 | $196.16 | $193.33 | $195.25 | $190.86 | 214,473 |
2020-01-02 | $196.96 | $197.07 | $193.75 | $195.19 | $190.80 | 297,166 |
2019-12-31 | $196.76 | $197.73 | $195.77 | $196.02 | $191.62 | 233,426 |
2019-12-30 | $195.71 | $196.86 | $194.91 | $196.56 | $192.14 | 114,448 |
2019-12-27 | $193.83 | $195.88 | $193.32 | $195.65 | $191.25 | 112,568 |
2019-12-26 | $193.53 | $194.49 | $192.59 | $193.64 | $189.29 | 98,282 |
2019-12-24 | $193.44 | $194.00 | $192.26 | $193.20 | $188.86 | 73,752 |
2019-12-23 | $199.15 | $199.15 | $193.39 | $193.58 | $189.23 | 172,896 |
2019-12-20 | $199.00 | $201.02 | $198.69 | $198.81 | $194.34 | 922,615 |
2019-12-19 | $198.23 | $198.34 | $196.44 | $197.79 | $193.35 | 208,671 |
2019-12-18 | $201.23 | $201.23 | $197.48 | $197.98 | $193.53 | 237,487 |
2019-12-17 | $198.05 | $201.36 | $197.76 | $200.82 | $196.31 | 314,394 |
2019-12-16 | $196.75 | $199.33 | $195.53 | $197.69 | $193.25 | 307,576 |
2019-12-13 | $195.33 | $195.98 | $193.86 | $194.80 | $190.42 | 146,152 |
2019-12-12 | $192.38 | $196.23 | $192.02 | $196.11 | $191.70 | 268,724 |
2019-12-11 | $190.47 | $192.95 | $190.30 | $192.79 | $188.13 | 247,211 |
2019-12-10 | $192.24 | $192.44 | $190.84 | $191.27 | $186.65 | 129,224 |
2019-12-09 | $188.72 | $192.90 | $187.77 | $192.59 | $187.94 | 186,693 |
2019-12-06 | $188.64 | $189.95 | $187.29 | $188.72 | $184.16 | 195,880 |
2019-12-05 | $188.25 | $189.60 | $187.26 | $187.94 | $183.40 | 188,365 |
2019-12-04 | $185.08 | $189.36 | $184.84 | $188.18 | $183.63 | 278,662 |
2019-12-03 | $186.93 | $187.22 | $184.26 | $185.72 | $181.23 | 183,391 |
2019-12-02 | $188.70 | $188.70 | $186.37 | $187.43 | $182.90 | 207,021 |
2019-11-29 | $191.16 | $192.33 | $188.33 | $188.33 | $183.78 | 112,938 |
2019-11-27 | $188.82 | $191.75 | $187.96 | $191.20 | $186.58 | 263,942 |
2019-11-26 | $184.49 | $189.05 | $184.49 | $189.04 | $184.47 | 418,261 |
2019-11-25 | $183.17 | $187.22 | $183.17 | $184.28 | $179.83 | 244,493 |
2019-11-22 | $184.43 | $185.85 | $182.92 | $185.48 | $181.00 | 191,074 |
2019-11-21 | $188.63 | $188.63 | $184.42 | $184.49 | $180.03 | 207,959 |
2019-11-20 | $186.23 | $189.71 | $186.23 | $188.50 | $183.95 | 294,415 |
2019-11-19 | $184.60 | $187.13 | $183.90 | $186.80 | $182.29 | 242,524 |
2019-11-18 | $183.46 | $185.13 | $182.74 | $184.68 | $180.22 | 202,378 |
2019-11-15 | $184.75 | $185.06 | $183.20 | $183.56 | $179.13 | 253,001 |
2019-11-14 | $185.38 | $185.58 | $183.57 | $184.88 | $180.41 | 153,122 |
2019-11-13 | $183.55 | $186.65 | $183.28 | $185.21 | $180.74 | 173,352 |
2019-11-12 | $183.52 | $185.46 | $183.30 | $184.57 | $180.11 | 166,121 |
2019-11-11 | $183.65 | $186.43 | $183.32 | $185.27 | $180.79 | 145,913 |
2019-11-08 | $184.29 | $185.86 | $183.65 | $184.59 | $180.13 | 133,348 |
2019-11-07 | $186.03 | $186.62 | $183.72 | $184.36 | $179.91 | 219,438 |
2019-11-06 | $183.30 | $186.47 | $183.30 | $186.22 | $181.72 | 180,063 |
2019-11-05 | $186.00 | $187.78 | $182.79 | $183.94 | $179.50 | 200,356 |
2019-11-04 | $187.00 | $189.31 | $185.63 | $186.05 | $181.55 | 228,140 |
2019-11-01 | $188.31 | $188.80 | $184.46 | $186.79 | $182.28 | 259,196 |
2019-10-31 | $184.50 | $187.98 | $183.46 | $187.18 | $182.66 | 281,593 |
2019-10-30 | $187.32 | $187.68 | $180.06 | $185.42 | $180.94 | 318,953 |
2019-10-29 | $182.60 | $188.61 | $182.60 | $186.77 | $182.26 | 293,788 |
2019-10-28 | $184.12 | $185.29 | $181.99 | $182.78 | $178.36 | 243,231 |
2019-10-25 | $185.14 | $185.98 | $182.81 | $183.72 | $179.28 | 152,181 |
2019-10-24 | $186.69 | $186.69 | $184.19 | $185.46 | $180.98 | 130,390 |
2019-10-23 | $186.21 | $187.94 | $185.56 | $186.55 | $182.04 | 168,752 |
2019-10-22 | $189.39 | $189.84 | $186.22 | $186.28 | $181.78 | 208,846 |
2019-10-21 | $191.33 | $194.43 | $189.29 | $189.69 | $185.11 | 185,828 |
2019-10-18 | $189.97 | $190.54 | $189.00 | $189.31 | $184.74 | 191,670 |
2019-10-17 | $190.77 | $192.03 | $189.95 | $189.97 | $185.38 | 231,626 |
2019-10-16 | $188.50 | $190.72 | $187.43 | $190.27 | $185.67 | 189,963 |
2019-10-15 | $191.80 | $193.88 | $190.81 | $191.16 | $186.54 | 184,972 |
2019-10-14 | $190.48 | $191.81 | $189.42 | $191.60 | $186.97 | 124,017 |
2019-10-11 | $190.31 | $191.85 | $189.14 | $190.84 | $186.23 | 125,354 |
2019-10-10 | $189.66 | $191.45 | $188.65 | $189.31 | $184.74 | 146,953 |
2019-10-09 | $188.86 | $191.90 | $188.40 | $189.69 | $185.11 | 132,439 |
2019-10-08 | $192.03 | $192.83 | $187.70 | $187.84 | $183.30 | 203,616 |
2019-10-07 | $194.20 | $195.18 | $192.16 | $193.06 | $188.40 | 327,554 |
2019-10-04 | $189.31 | $194.47 | $189.31 | $194.18 | $189.49 | 233,869 |
2019-10-03 | $187.47 | $189.47 | $186.82 | $189.19 | $184.62 | 174,961 |
2019-10-02 | $191.92 | $192.01 | $186.28 | $187.97 | $183.43 | 304,457 |
2019-10-01 | $193.89 | $195.10 | $191.85 | $191.92 | $187.28 | 240,931 |
2019-09-30 | $191.50 | $194.34 | $190.77 | $193.45 | $188.78 | 225,544 |
2019-09-27 | $194.82 | $195.12 | $190.53 | $191.44 | $186.81 | 213,406 |
2019-09-26 | $191.94 | $194.26 | $191.20 | $193.58 | $188.90 | 147,563 |
2019-09-25 | $192.07 | $192.25 | $190.03 | $191.73 | $187.10 | 215,486 |
2019-09-24 | $192.33 | $194.26 | $191.09 | $192.26 | $187.61 | 371,047 |
2019-09-23 | $189.68 | $192.64 | $189.67 | $192.11 | $187.47 | 236,296 |
2019-09-20 | $189.99 | $191.36 | $188.47 | $190.48 | $185.88 | 550,578 |
2019-09-19 | $189.58 | $191.00 | $189.22 | $189.87 | $185.28 | 148,356 |
2019-09-18 | $189.58 | $190.41 | $188.14 | $189.91 | $185.32 | 173,458 |
2019-09-17 | $185.21 | $190.56 | $185.01 | $189.98 | $185.39 | 257,426 |
2019-09-16 | $185.85 | $186.21 | $183.60 | $185.48 | $181.00 | 203,818 |
2019-09-13 | $187.73 | $187.98 | $185.83 | $186.46 | $181.95 | 190,300 |
2019-09-12 | $189.47 | $189.81 | $186.10 | $187.30 | $182.77 | 204,623 |
2019-09-11 | $188.28 | $189.79 | $186.88 | $189.72 | $184.80 | 200,079 |
2019-09-10 | $190.12 | $190.12 | $185.38 | $188.58 | $183.69 | 363,578 |
2019-09-09 | $189.17 | $190.00 | $187.63 | $189.64 | $184.72 | 275,447 |
2019-09-06 | $187.79 | $190.69 | $187.35 | $188.42 | $183.53 | 274,949 |
2019-09-05 | $192.15 | $193.34 | $187.62 | $188.10 | $183.22 | 324,249 |
2019-09-04 | $186.30 | $191.07 | $185.42 | $190.80 | $185.85 | 282,557 |
2019-09-03 | $183.18 | $188.11 | $183.18 | $186.27 | $181.44 | 361,881 |
2019-08-30 | $181.44 | $181.60 | $176.78 | $180.55 | $175.87 | 581,532 |
2019-08-29 | $182.37 | $182.55 | $177.82 | $181.19 | $176.49 | 346,988 |
2019-08-28 | $185.65 | $186.15 | $179.46 | $181.82 | $177.11 | 258,395 |
2019-08-27 | $188.12 | $189.12 | $185.69 | $186.44 | $181.61 | 276,014 |
2019-08-26 | $186.14 | $187.66 | $184.22 | $187.50 | $182.64 | 249,875 |
2019-08-23 | $187.74 | $189.46 | $184.04 | $184.92 | $180.13 | 190,380 |
2019-08-22 | $188.85 | $190.15 | $186.50 | $188.23 | $183.35 | 175,888 |
2019-08-21 | $188.93 | $189.23 | $188.05 | $188.35 | $183.47 | 211,256 |
2019-08-20 | $189.67 | $189.67 | $188.00 | $188.32 | $183.44 | 194,651 |
2019-08-19 | $190.38 | $190.97 | $188.16 | $189.78 | $184.86 | 266,322 |
2019-08-16 | $188.45 | $190.39 | $187.97 | $189.73 | $184.81 | 276,607 |
2019-08-15 | $185.78 | $188.18 | $184.16 | $187.84 | $182.97 | 242,966 |
2019-08-14 | $189.38 | $190.60 | $185.41 | $185.54 | $180.73 | 316,474 |
2019-08-13 | $187.24 | $190.92 | $187.10 | $190.79 | $185.84 | 254,915 |
2019-08-12 | $189.46 | $190.80 | $187.59 | $187.74 | $182.87 | 265,305 |
2019-08-09 | $189.29 | $190.71 | $187.80 | $189.46 | $184.55 | 216,537 |
2019-08-08 | $186.73 | $189.97 | $186.44 | $189.71 | $184.79 | 443,353 |
2019-08-07 | $182.92 | $186.55 | $181.61 | $185.69 | $180.88 | 338,443 |
2019-08-06 | $179.58 | $183.39 | $178.75 | $183.29 | $178.54 | 281,182 |
2019-08-05 | $180.83 | $182.89 | $178.35 | $179.44 | $174.79 | 291,640 |
2019-08-02 | $182.33 | $183.85 | $181.10 | $182.54 | $177.81 | 316,382 |
2019-08-01 | $181.22 | $183.40 | $179.87 | $181.83 | $177.12 | 408,896 |
2019-07-31 | $182.13 | $183.38 | $179.89 | $181.15 | $176.45 | 649,419 |
2019-07-30 | $184.36 | $185.76 | $181.05 | $181.96 | $177.24 | 376,969 |
2019-07-29 | $186.80 | $187.32 | $183.23 | $184.61 | $179.82 | 346,235 |
2019-07-26 | $183.93 | $186.59 | $182.73 | $186.19 | $181.36 | 237,867 |
2019-07-25 | $180.49 | $184.80 | $179.10 | $183.66 | $178.90 | 382,141 |
2019-07-24 | $189.00 | $189.00 | $179.45 | $180.00 | $175.33 | 759,877 |
2019-07-23 | $178.70 | $178.94 | $174.91 | $178.21 | $173.59 | 418,481 |
2019-07-22 | $180.44 | $180.44 | $177.79 | $178.01 | $173.39 | 528,353 |
2019-07-19 | $182.52 | $182.85 | $180.00 | $180.12 | $175.45 | 267,434 |
2019-07-18 | $183.90 | $184.30 | $180.89 | $182.24 | $177.51 | 390,233 |
2019-07-17 | $184.57 | $186.03 | $183.17 | $183.64 | $178.88 | 286,803 |
2019-07-16 | $186.57 | $187.27 | $184.17 | $185.35 | $180.54 | 384,027 |
2019-07-15 | $184.81 | $187.58 | $184.49 | $187.35 | $182.49 | 349,140 |
2019-07-12 | $183.63 | $184.54 | $182.03 | $183.95 | $179.18 | 249,831 |
2019-07-11 | $184.47 | $185.28 | $183.12 | $183.88 | $179.11 | 422,541 |
2019-07-10 | $184.65 | $186.83 | $183.82 | $184.31 | $179.53 | 296,984 |
2019-07-09 | $184.11 | $185.04 | $183.61 | $184.73 | $179.94 | 432,351 |
2019-07-08 | $182.89 | $184.53 | $182.05 | $184.46 | $179.68 | 219,738 |
2019-07-05 | $183.70 | $184.60 | $181.62 | $183.18 | $178.43 | 302,762 |
2019-07-03 | $183.25 | $184.17 | $182.35 | $183.78 | $179.01 | 206,087 |
2019-07-02 | $182.82 | $185.07 | $181.43 | $182.12 | $177.40 | 323,127 |
2019-07-01 | $179.16 | $182.89 | $179.01 | $182.78 | $178.04 | 334,578 |
2019-06-28 | $177.34 | $179.46 | $176.51 | $178.01 | $173.39 | 630,939 |
2019-06-27 | $176.60 | $176.96 | $174.71 | $176.55 | $171.97 | 275,681 |
2019-06-26 | $180.70 | $180.70 | $175.87 | $176.24 | $171.67 | 323,071 |
2019-06-25 | $182.77 | $183.44 | $179.60 | $180.00 | $175.33 | 433,961 |
2019-06-24 | $182.56 | $185.50 | $181.39 | $182.27 | $177.54 | 249,481 |
2019-06-21 | $182.00 | $184.19 | $181.51 | $181.94 | $177.22 | 601,925 |
2019-06-20 | $182.27 | $184.19 | $181.64 | $182.93 | $178.19 | 284,793 |
2019-06-19 | $180.42 | $182.22 | $180.33 | $181.65 | $176.94 | 221,743 |
2019-06-18 | $178.78 | $180.57 | $178.38 | $180.02 | $175.35 | 222,524 |
2019-06-17 | $178.75 | $179.40 | $177.64 | $177.76 | $173.15 | 257,768 |
2019-06-14 | $177.50 | $178.96 | $177.00 | $178.67 | $174.04 | 172,158 |
2019-06-13 | $176.60 | $178.01 | $175.24 | $177.12 | $172.53 | 335,182 |
2019-06-12 | $175.16 | $177.03 | $174.90 | $176.44 | $171.54 | 200,282 |
2019-06-11 | $176.71 | $177.29 | $173.97 | $175.02 | $170.16 | 196,065 |
2019-06-10 | $176.64 | $177.81 | $175.46 | $175.89 | $171.00 | 274,237 |
2019-06-07 | $177.29 | $178.92 | $174.74 | $176.35 | $171.45 | 357,818 |
2019-06-06 | $178.60 | $179.91 | $176.71 | $177.20 | $172.27 | 330,848 |
2019-06-05 | $175.60 | $178.89 | $175.09 | $178.78 | $173.81 | 300,726 |
2019-06-04 | $177.72 | $178.80 | $174.69 | $176.10 | $171.21 | 316,993 |
2019-06-03 | $174.46 | $178.86 | $173.88 | $178.62 | $173.66 | 394,649 |
2019-05-31 | $171.49 | $175.12 | $171.49 | $174.44 | $169.59 | 336,351 |
2019-05-30 | $174.17 | $175.37 | $172.35 | $172.67 | $167.87 | 232,279 |
2019-05-29 | $173.84 | $174.11 | $171.62 | $173.91 | $169.08 | 271,384 |
2019-05-28 | $174.00 | $175.52 | $173.05 | $173.69 | $168.86 | 501,137 |
2019-05-24 | $171.50 | $173.91 | $171.25 | $173.52 | $168.70 | 251,595 |
2019-05-23 | $169.75 | $171.16 | $168.96 | $171.01 | $166.26 | 417,507 |
2019-05-22 | $170.26 | $171.34 | $169.94 | $170.97 | $166.22 | 363,983 |
2019-05-21 | $170.99 | $171.74 | $169.27 | $170.15 | $165.42 | 374,656 |
2019-05-20 | $169.41 | $171.33 | $169.18 | $170.20 | $165.47 | 190,392 |
2019-05-17 | $169.55 | $170.73 | $168.90 | $169.52 | $164.81 | 245,854 |
2019-05-16 | $167.32 | $170.55 | $166.51 | $170.44 | $165.70 | 279,762 |
2019-05-15 | $166.00 | $167.75 | $164.32 | $166.95 | $162.31 | 214,236 |
2019-05-14 | $165.43 | $167.68 | $164.52 | $167.01 | $162.37 | 229,490 |
2019-05-13 | $164.13 | $165.59 | $163.71 | $164.29 | $159.72 | 284,313 |
2019-05-10 | $161.76 | $166.04 | $161.76 | $165.94 | $161.33 | 282,274 |
2019-05-09 | $161.63 | $163.31 | $160.65 | $161.72 | $157.22 | 342,874 |
2019-05-08 | $157.00 | $163.51 | $155.54 | $161.35 | $156.87 | 466,643 |
2019-05-07 | $154.08 | $155.52 | $153.11 | $155.49 | $151.17 | 178,015 |
2019-05-06 | $153.33 | $155.50 | $152.96 | $154.75 | $150.45 | 175,383 |
2019-05-03 | $155.88 | $156.77 | $154.83 | $155.16 | $150.85 | 140,553 |
2019-05-02 | $155.81 | $157.02 | $154.60 | $155.53 | $151.21 | 181,714 |
2019-05-01 | $155.47 | $158.08 | $155.47 | $156.02 | $151.68 | 213,248 |
2019-04-30 | $153.29 | $155.71 | $152.66 | $155.36 | $151.04 | 221,122 |
2019-04-29 | $152.87 | $153.93 | $152.31 | $153.10 | $148.84 | 186,633 |
2019-04-26 | $152.67 | $152.70 | $150.22 | $152.70 | $148.46 | 147,277 |
2019-04-25 | $151.65 | $152.03 | $149.78 | $151.46 | $147.25 | 155,596 |
2019-04-24 | $151.67 | $152.81 | $150.88 | $151.87 | $147.65 | 273,742 |
2019-04-23 | $151.50 | $152.40 | $151.06 | $151.68 | $147.46 | 291,140 |
2019-04-22 | $152.62 | $152.72 | $151.16 | $151.57 | $147.36 | 197,574 |
2019-04-18 | $153.20 | $153.83 | $152.49 | $152.98 | $148.73 | 228,897 |
2019-04-17 | $154.09 | $154.36 | $152.47 | $153.03 | $148.78 | 223,202 |
2019-04-16 | $152.71 | $155.06 | $152.07 | $154.35 | $150.06 | 374,129 |
2019-04-15 | $152.50 | $152.80 | $151.05 | $152.23 | $148.00 | 167,445 |
2019-04-12 | $150.34 | $152.28 | $149.75 | $152.20 | $147.97 | 294,261 |
2019-04-11 | $146.06 | $149.78 | $145.12 | $149.50 | $145.34 | 387,884 |
2019-04-10 | $143.66 | $145.72 | $143.21 | $145.52 | $141.48 | 241,336 |
2019-04-09 | $143.78 | $144.33 | $142.29 | $142.99 | $139.02 | 134,882 |
2019-04-08 | $143.33 | $144.79 | $143.17 | $143.89 | $139.89 | 201,354 |
2019-04-05 | $143.70 | $144.18 | $142.96 | $143.47 | $139.48 | 326,518 |
2019-04-04 | $143.57 | $144.08 | $142.64 | $143.38 | $139.39 | 186,024 |
2019-04-03 | $143.98 | $143.98 | $142.52 | $143.28 | $139.30 | 268,373 |
2019-04-02 | $144.86 | $144.86 | $143.04 | $143.25 | $139.27 | 223,722 |
2019-04-01 | $144.33 | $144.87 | $143.48 | $144.72 | $140.70 | 179,782 |
2019-03-29 | $143.42 | $143.59 | $142.70 | $143.50 | $139.51 | 177,980 |
2019-03-28 | $142.50 | $142.96 | $141.00 | $142.50 | $138.54 | 151,611 |
2019-03-27 | $143.75 | $144.55 | $142.56 | $142.63 | $138.67 | 180,159 |
2019-03-26 | $144.81 | $145.05 | $143.27 | $143.88 | $139.88 | 253,344 |
2019-03-25 | $143.46 | $144.38 | $143.17 | $144.10 | $140.09 | 149,541 |
2019-03-22 | $143.33 | $144.53 | $143.11 | $143.31 | $139.33 | 137,532 |
2019-03-21 | $141.29 | $144.45 | $141.29 | $143.91 | $139.91 | 235,458 |
2019-03-20 | $144.71 | $144.71 | $141.88 | $142.23 | $138.28 | 190,284 |
2019-03-19 | $146.64 | $146.64 | $144.29 | $144.74 | $140.72 | 158,682 |
2019-03-18 | $146.74 | $147.28 | $145.45 | $146.03 | $141.97 | 217,963 |
2019-03-15 | $146.29 | $147.97 | $145.91 | $146.62 | $142.54 | 758,504 |
2019-03-14 | $145.14 | $146.56 | $144.66 | $146.29 | $142.22 | 220,848 |
2019-03-13 | $144.91 | $147.04 | $144.85 | $145.31 | $140.94 | 317,655 |
2019-03-12 | $144.76 | $145.64 | $144.00 | $144.60 | $140.25 | 160,304 |
2019-03-11 | $143.09 | $144.92 | $142.69 | $144.78 | $140.43 | 193,286 |
2019-03-08 | $141.19 | $143.12 | $141.19 | $142.67 | $138.38 | 147,918 |
2019-03-07 | $144.26 | $144.88 | $142.01 | $142.11 | $137.84 | 166,664 |
2019-03-06 | $145.46 | $146.17 | $144.48 | $144.71 | $140.36 | 142,820 |
2019-03-05 | $144.84 | $146.63 | $144.44 | $145.48 | $141.11 | 247,289 |
2019-03-04 | $146.12 | $147.35 | $143.62 | $144.93 | $140.57 | 211,552 |
2019-03-01 | $147.85 | $147.85 | $145.17 | $146.10 | $141.71 | 187,169 |
2019-02-28 | $146.04 | $147.65 | $145.48 | $147.05 | $142.63 | 280,245 |
2019-02-27 | $145.05 | $146.28 | $144.90 | $145.94 | $141.55 | 202,063 |
2019-02-26 | $145.52 | $146.48 | $145.29 | $145.67 | $141.29 | 171,931 |
2019-02-25 | $145.23 | $146.36 | $144.22 | $145.76 | $141.38 | 229,857 |
2019-02-22 | $145.48 | $146.18 | $144.05 | $145.08 | $140.72 | 185,416 |
2019-02-21 | $145.26 | $146.38 | $144.64 | $144.99 | $140.63 | 172,882 |
2019-02-20 | $144.43 | $145.79 | $144.09 | $145.15 | $140.79 | 194,999 |
2019-02-19 | $142.18 | $144.53 | $142.09 | $144.14 | $139.81 | 265,700 |
2019-02-15 | $143.66 | $144.01 | $141.74 | $142.17 | $137.90 | 537,021 |
2019-02-14 | $143.30 | $144.37 | $142.42 | $142.56 | $138.28 | 296,298 |
2019-02-13 | $143.85 | $144.96 | $142.84 | $143.79 | $139.47 | 301,036 |
2019-02-12 | $144.79 | $144.80 | $142.54 | $143.35 | $139.04 | 258,979 |
2019-02-11 | $143.50 | $143.81 | $141.88 | $143.40 | $139.09 | 257,665 |
2019-02-08 | $142.25 | $142.81 | $140.73 | $142.42 | $138.14 | 204,380 |
2019-02-07 | $141.06 | $142.75 | $140.72 | $142.65 | $138.36 | 331,796 |
2019-02-06 | $141.50 | $141.84 | $140.48 | $141.62 | $137.36 | 204,527 |
2019-02-05 | $139.50 | $141.72 | $139.24 | $141.52 | $137.27 | 261,300 |
2019-02-04 | $138.46 | $139.53 | $137.50 | $139.47 | $135.28 | 288,322 |
2019-02-01 | $138.52 | $139.18 | $137.68 | $138.56 | $134.40 | 250,100 |
2019-01-31 | $138.47 | $138.75 | $135.59 | $138.03 | $133.88 | 617,319 |
2019-01-30 | $135.50 | $139.93 | $135.12 | $138.56 | $134.40 | 595,125 |
2019-01-29 | $133.59 | $134.79 | $133.34 | $133.50 | $129.49 | 215,894 |
2019-01-28 | $132.50 | $134.00 | $132.50 | $133.41 | $129.40 | 157,045 |
2019-01-25 | $133.63 | $133.98 | $132.22 | $133.05 | $129.05 | 218,595 |
2019-01-24 | $132.71 | $133.87 | $132.42 | $133.37 | $129.36 | 193,658 |
2019-01-23 | $133.00 | $133.58 | $132.26 | $132.73 | $128.74 | 263,779 |
2019-01-22 | $132.95 | $133.30 | $132.25 | $132.58 | $128.60 | 248,259 |
2019-01-18 | $133.42 | $133.42 | $132.35 | $132.95 | $128.95 | 155,070 |
2019-01-17 | $131.20 | $132.82 | $131.20 | $132.75 | $128.76 | 259,015 |
2019-01-16 | $131.02 | $133.00 | $130.93 | $131.50 | $127.55 | 218,989 |
2019-01-15 | $131.88 | $133.17 | $131.25 | $133.16 | $129.16 | 117,396 |
2019-01-14 | $131.64 | $132.89 | $131.35 | $131.75 | $127.79 | 142,014 |
2019-01-11 | $132.14 | $132.64 | $130.54 | $131.72 | $127.76 | 198,441 |
2019-01-10 | $129.50 | $132.35 | $129.06 | $132.24 | $128.27 | 262,515 |
2019-01-09 | $128.14 | $130.80 | $127.50 | $129.83 | $125.93 | 342,408 |
2019-01-08 | $130.25 | $130.77 | $127.60 | $129.49 | $125.60 | 258,586 |
2019-01-07 | $130.82 | $131.32 | $129.13 | $129.28 | $125.40 | 210,682 |
2019-01-04 | $129.00 | $131.95 | $129.00 | $131.31 | $127.36 | 334,380 |
2019-01-03 | $129.54 | $130.35 | $127.22 | $128.31 | $124.45 | 234,641 |
2019-01-02 | $132.18 | $132.18 | $128.59 | $130.39 | $126.47 | 299,860 |
2018-12-31 | $132.30 | $134.96 | $132.03 | $133.70 | $129.68 | 230,556 |
2018-12-28 | $131.30 | $133.34 | $131.30 | $132.12 | $128.15 | 185,297 |
2018-12-27 | $127.78 | $130.91 | $126.77 | $130.80 | $126.87 | 179,224 |
2018-12-26 | $125.53 | $129.59 | $123.79 | $129.46 | $125.57 | 156,693 |
2018-12-24 | $128.61 | $128.94 | $125.52 | $125.55 | $121.78 | 91,273 |
2018-12-21 | $129.85 | $133.00 | $128.94 | $129.11 | $125.23 | 607,723 |
2018-12-20 | $133.09 | $133.09 | $128.29 | $129.65 | $125.75 | 374,166 |
2018-12-19 | $134.37 | $136.74 | $132.91 | $133.27 | $129.27 | 313,651 |
2018-12-18 | $132.45 | $135.74 | $131.61 | $134.00 | $129.97 | 369,822 |
2018-12-17 | $133.65 | $135.32 | $132.34 | $132.35 | $128.37 | 367,387 |
2018-12-14 | $133.09 | $134.94 | $132.92 | $133.65 | $129.63 | 261,004 |
2018-12-13 | $135.94 | $137.61 | $133.57 | $134.34 | $130.30 | 261,668 |
2018-12-12 | $137.51 | $138.77 | $135.97 | $136.16 | $131.74 | 343,624 |
2018-12-11 | $141.27 | $142.19 | $136.47 | $136.82 | $132.38 | 381,454 |
2018-12-10 | $140.55 | $141.77 | $138.67 | $140.67 | $136.11 | 506,251 |
2018-12-07 | $133.38 | $139.84 | $133.38 | $139.20 | $134.69 | 634,666 |
2018-12-06 | $132.61 | $134.01 | $131.10 | $133.85 | $129.51 | 268,625 |
2018-12-04 | $134.86 | $136.04 | $133.55 | $133.95 | $129.61 | 292,804 |
2018-12-03 | $134.42 | $135.59 | $131.88 | $135.03 | $130.65 | 272,149 |
2018-11-30 | $130.88 | $133.30 | $130.88 | $132.61 | $128.31 | 439,940 |
2018-11-29 | $129.39 | $131.44 | $129.39 | $130.78 | $126.54 | 248,948 |
2018-11-28 | $129.13 | $130.71 | $128.21 | $130.10 | $125.88 | 188,043 |
2018-11-27 | $130.57 | $131.19 | $128.18 | $128.97 | $124.79 | 272,558 |
2018-11-26 | $131.92 | $133.12 | $130.21 | $130.86 | $126.62 | 353,202 |
2018-11-23 | $128.42 | $132.10 | $127.72 | $131.12 | $126.87 | 162,376 |
2018-11-21 | $128.64 | $130.90 | $127.05 | $129.24 | $125.05 | 303,050 |
2018-11-20 | $125.34 | $128.63 | $124.99 | $127.83 | $123.68 | 419,687 |
2018-11-19 | $123.47 | $126.12 | $123.47 | $125.89 | $121.81 | 359,730 |
2018-11-16 | $121.14 | $124.34 | $120.60 | $123.85 | $119.83 | 419,945 |
2018-11-15 | $119.47 | $122.62 | $118.31 | $121.95 | $118.00 | 371,935 |
2018-11-14 | $121.94 | $122.66 | $118.28 | $119.93 | $116.04 | 297,060 |
2018-11-13 | $121.96 | $123.13 | $120.68 | $120.82 | $116.90 | 171,622 |
2018-11-12 | $125.19 | $126.70 | $121.38 | $121.40 | $117.46 | 587,291 |
2018-11-09 | $124.75 | $126.64 | $124.15 | $124.92 | $120.87 | 199,037 |
2018-11-08 | $126.36 | $128.12 | $124.60 | $125.28 | $121.22 | 211,255 |
2018-11-07 | $127.09 | $129.96 | $127.09 | $129.22 | $125.03 | 285,894 |
2018-11-06 | $123.38 | $126.61 | $123.14 | $126.55 | $122.45 | 231,168 |
2018-11-05 | $124.56 | $126.17 | $123.18 | $123.92 | $119.90 | 354,984 |
2018-11-02 | $124.78 | $125.03 | $121.52 | $124.13 | $120.10 | 314,863 |
2018-11-01 | $121.87 | $125.87 | $121.86 | $124.38 | $120.35 | 560,433 |
2018-10-31 | $125.00 | $126.64 | $119.45 | $122.16 | $118.20 | 918,312 |
2018-10-30 | $125.52 | $128.71 | $124.78 | $128.37 | $124.21 | 211,466 |
2018-10-29 | $126.95 | $127.84 | $124.54 | $125.30 | $121.24 | 197,515 |
2018-10-26 | $126.59 | $127.46 | $125.25 | $126.15 | $122.06 | 231,217 |
2018-10-25 | $127.50 | $128.54 | $126.23 | $127.30 | $123.17 | 250,972 |
2018-10-24 | $125.90 | $128.00 | $125.37 | $127.00 | $122.88 | 246,522 |
2018-10-23 | $127.17 | $128.54 | $126.05 | $126.37 | $122.27 | 234,214 |
2018-10-22 | $132.04 | $132.29 | $129.00 | $129.30 | $125.11 | 163,969 |
2018-10-19 | $129.27 | $132.58 | $128.27 | $132.34 | $128.05 | 263,653 |
2018-10-18 | $132.23 | $133.32 | $129.41 | $129.62 | $125.42 | 380,091 |
2018-10-17 | $132.07 | $134.13 | $131.17 | $133.04 | $128.73 | 232,049 |
2018-10-16 | $131.93 | $132.53 | $130.54 | $132.38 | $128.09 | 158,848 |
2018-10-15 | $131.36 | $132.87 | $131.36 | $131.49 | $127.23 | 207,362 |
2018-10-12 | $134.51 | $134.69 | $129.24 | $131.57 | $127.30 | 291,484 |
2018-10-11 | $135.36 | $136.19 | $132.65 | $133.11 | $128.79 | 393,757 |
2018-10-10 | $138.00 | $138.28 | $135.03 | $135.72 | $131.32 | 421,619 |
2018-10-09 | $138.05 | $139.09 | $137.45 | $138.65 | $134.15 | 200,001 |
2018-10-08 | $139.10 | $140.44 | $138.52 | $138.71 | $134.21 | 233,556 |
2018-10-05 | $139.33 | $140.86 | $138.45 | $139.55 | $135.02 | 189,029 |
2018-10-04 | $139.00 | $139.79 | $137.27 | $139.22 | $134.71 | 189,164 |
2018-10-03 | $139.39 | $140.25 | $137.08 | $139.31 | $134.79 | 313,256 |
2018-10-02 | $140.08 | $142.56 | $138.02 | $138.90 | $134.40 | 990,628 |
2018-10-01 | $133.70 | $134.53 | $132.12 | $132.43 | $128.14 | 151,990 |
2018-09-28 | $132.60 | $134.12 | $132.33 | $133.58 | $129.25 | 209,126 |
2018-09-27 | $133.50 | $134.46 | $132.26 | $133.19 | $128.87 | 147,551 |
2018-09-26 | $134.37 | $134.37 | $132.95 | $133.20 | $128.88 | 252,285 |
2018-09-25 | $134.71 | $134.99 | $134.00 | $134.29 | $129.94 | 207,167 |
2018-09-24 | $135.37 | $135.69 | $133.81 | $134.95 | $130.57 | 204,387 |
2018-09-21 | $135.38 | $136.08 | $135.00 | $135.43 | $131.04 | 334,613 |
2018-09-20 | $134.68 | $135.45 | $134.54 | $135.39 | $131.00 | 138,059 |
2018-09-19 | $132.84 | $134.72 | $132.52 | $134.18 | $129.83 | 138,843 |
2018-09-18 | $132.47 | $132.70 | $131.71 | $132.52 | $128.22 | 121,270 |
2018-09-17 | $132.39 | $133.18 | $131.37 | $131.92 | $127.64 | 136,908 |
2018-09-14 | $130.82 | $132.95 | $130.82 | $132.74 | $128.44 | 173,906 |
2018-09-13 | $128.25 | $132.64 | $128.25 | $130.95 | $126.70 | 227,322 |
2018-09-12 | $127.16 | $128.49 | $126.29 | $127.87 | $123.41 | 239,941 |
2018-09-11 | $124.95 | $127.27 | $124.22 | $127.08 | $122.65 | 302,256 |
2018-09-10 | $126.12 | $126.26 | $124.76 | $125.86 | $121.47 | 269,170 |
2018-09-07 | $131.05 | $131.05 | $125.59 | $125.84 | $121.45 | 436,800 |
2018-09-06 | $132.90 | $133.43 | $130.99 | $131.06 | $126.49 | 213,569 |
2018-09-05 | $132.03 | $133.82 | $132.03 | $132.51 | $127.89 | 189,838 |
2018-09-04 | $132.97 | $133.56 | $131.46 | $132.26 | $127.65 | 113,687 |
2018-08-31 | $132.55 | $133.26 | $131.88 | $132.96 | $128.33 | 215,071 |
2018-08-30 | $132.00 | $133.03 | $131.50 | $132.76 | $128.13 | 195,279 |
2018-08-29 | $134.05 | $134.50 | $133.72 | $134.13 | $129.45 | 123,959 |
2018-08-28 | $133.56 | $134.55 | $133.36 | $134.00 | $129.33 | 150,363 |
2018-08-27 | $132.92 | $134.03 | $132.25 | $132.98 | $128.34 | 127,731 |
2018-08-24 | $131.37 | $133.05 | $131.34 | $132.80 | $128.17 | 83,050 |
2018-08-23 | $131.02 | $131.41 | $130.03 | $130.94 | $126.38 | 89,268 |
2018-08-22 | $131.75 | $131.94 | $130.67 | $130.93 | $126.37 | 151,035 |
2018-08-21 | $131.24 | $131.95 | $130.67 | $131.58 | $126.99 | 144,515 |
2018-08-20 | $131.67 | $132.44 | $131.27 | $131.41 | $126.83 | 121,684 |
2018-08-17 | $130.27 | $131.69 | $130.25 | $131.30 | $126.72 | 97,862 |
2018-08-16 | $129.60 | $131.46 | $129.60 | $130.38 | $125.84 | 141,932 |
2018-08-15 | $128.49 | $130.90 | $128.49 | $129.33 | $124.82 | 163,755 |
2018-08-14 | $127.90 | $128.84 | $127.32 | $128.52 | $124.04 | 90,396 |
2018-08-13 | $127.95 | $128.64 | $127.34 | $127.51 | $123.07 | 97,693 |
2018-08-10 | $126.94 | $128.08 | $125.65 | $127.78 | $123.33 | 137,758 |
2018-08-09 | $128.41 | $129.00 | $127.79 | $127.90 | $123.44 | 124,283 |
2018-08-08 | $128.97 | $128.97 | $127.60 | $128.52 | $124.04 | 137,974 |
2018-08-07 | $130.18 | $130.43 | $128.84 | $128.92 | $124.43 | 196,825 |
2018-08-06 | $131.14 | $132.19 | $129.84 | $130.10 | $125.56 | 202,896 |
2018-08-03 | $131.67 | $131.67 | $130.55 | $131.33 | $126.75 | 322,158 |
2018-08-02 | $131.40 | $132.00 | $130.62 | $131.64 | $127.05 | 448,540 |
2018-08-01 | $131.50 | $132.64 | $131.16 | $131.82 | $127.22 | 294,247 |
2018-07-31 | $132.25 | $132.44 | $131.15 | $131.85 | $127.25 | 580,069 |
2018-07-30 | $132.02 | $134.00 | $131.98 | $132.05 | $127.45 | 282,407 |
2018-07-27 | $131.00 | $132.68 | $130.60 | $132.18 | $127.57 | 447,903 |
2018-07-26 | $128.15 | $130.98 | $127.18 | $130.91 | $126.35 | 459,474 |
2018-07-25 | $130.09 | $132.76 | $123.88 | $127.43 | $122.99 | 580,101 |
2018-07-24 | $123.75 | $124.87 | $123.47 | $124.07 | $119.75 | 343,773 |
2018-07-23 | $123.85 | $123.94 | $122.64 | $123.67 | $119.36 | 140,935 |
2018-07-20 | $122.85 | $124.17 | $121.21 | $124.13 | $119.80 | 275,355 |
2018-07-19 | $124.40 | $124.72 | $123.19 | $123.48 | $119.18 | 168,929 |
2018-07-18 | $123.51 | $124.84 | $123.43 | $124.67 | $120.32 | 145,807 |
2018-07-17 | $123.08 | $124.07 | $123.08 | $123.37 | $119.07 | 129,003 |
2018-07-16 | $122.63 | $123.53 | $121.74 | $123.22 | $118.92 | 265,935 |
2018-07-13 | $122.46 | $122.51 | $121.37 | $122.19 | $117.93 | 157,659 |
2018-07-12 | $123.77 | $124.29 | $121.86 | $122.08 | $117.82 | 203,852 |
2018-07-11 | $124.58 | $125.04 | $123.76 | $124.00 | $119.68 | 180,235 |
2018-07-10 | $124.77 | $124.88 | $123.84 | $124.75 | $120.40 | 191,647 |
2018-07-09 | $122.11 | $124.54 | $121.58 | $124.34 | $120.01 | 305,933 |
2018-07-06 | $121.21 | $122.48 | $120.87 | $121.32 | $117.09 | 173,316 |
2018-07-05 | $120.52 | $121.33 | $119.68 | $121.20 | $116.98 | 301,633 |
2018-07-03 | $120.80 | $121.09 | $119.69 | $120.05 | $115.87 | 163,976 |
2018-07-02 | $120.57 | $121.02 | $119.64 | $120.35 | $116.15 | 206,503 |
2018-06-29 | $120.34 | $121.79 | $119.70 | $120.32 | $116.13 | 223,609 |
2018-06-28 | $118.51 | $120.21 | $117.35 | $119.95 | $115.77 | 433,496 |
2018-06-27 | $121.76 | $121.76 | $118.60 | $118.65 | $114.51 | 304,129 |
2018-06-26 | $123.25 | $123.40 | $121.61 | $121.79 | $117.54 | 186,585 |
2018-06-25 | $122.56 | $124.04 | $122.26 | $123.36 | $119.06 | 160,873 |
2018-06-22 | $122.47 | $123.03 | $121.72 | $122.62 | $118.35 | 222,265 |
2018-06-21 | $123.90 | $124.69 | $121.72 | $121.99 | $117.74 | 145,816 |
2018-06-20 | $123.88 | $125.26 | $123.26 | $124.31 | $119.98 | 189,448 |
2018-06-19 | $122.46 | $124.26 | $122.37 | $123.77 | $119.46 | 221,956 |
2018-06-18 | $123.16 | $124.22 | $122.22 | $123.16 | $118.87 | 156,376 |
2018-06-15 | $124.12 | $124.75 | $122.79 | $123.91 | $119.59 | 363,044 |
2018-06-14 | $123.98 | $124.28 | $123.01 | $123.95 | $119.63 | 246,788 |
2018-06-13 | $123.77 | $125.45 | $123.56 | $123.88 | $119.24 | 299,490 |
2018-06-12 | $126.45 | $127.05 | $123.40 | $124.01 | $119.37 | 383,351 |
2018-06-11 | $127.71 | $128.43 | $126.36 | $126.52 | $121.79 | 162,855 |
2018-06-08 | $126.84 | $130.00 | $126.11 | $127.64 | $122.86 | 185,082 |
2018-06-07 | $126.07 | $127.61 | $125.73 | $126.78 | $122.04 | 283,311 |
2018-06-06 | $124.17 | $125.71 | $123.78 | $125.57 | $120.87 | 240,005 |
2018-06-05 | $123.94 | $124.83 | $123.28 | $124.15 | $119.50 | 302,052 |
2018-06-04 | $123.28 | $124.16 | $122.57 | $123.92 | $119.28 | 247,913 |
2018-06-01 | $123.88 | $123.93 | $122.34 | $123.14 | $118.53 | 238,516 |
2018-05-31 | $124.54 | $124.54 | $122.60 | $122.77 | $118.18 | 598,063 |
2018-05-30 | $124.23 | $125.24 | $123.33 | $124.77 | $120.10 | 439,617 |
2018-05-29 | $124.24 | $124.47 | $122.72 | $123.99 | $119.35 | 366,052 |
2018-05-25 | $123.11 | $125.06 | $122.84 | $124.87 | $120.20 | 279,246 |
2018-05-24 | $123.73 | $124.32 | $122.77 | $123.75 | $119.12 | 445,791 |
2018-05-23 | $126.84 | $127.37 | $124.39 | $124.57 | $119.91 | 365,280 |
2018-05-22 | $126.98 | $127.59 | $126.09 | $127.05 | $122.30 | 276,979 |
2018-05-21 | $126.51 | $127.14 | $126.08 | $127.00 | $122.25 | 248,606 |
2018-05-18 | $127.24 | $127.36 | $125.94 | $126.01 | $121.29 | 331,544 |
2018-05-17 | $128.66 | $128.66 | $126.75 | $127.23 | $122.47 | 156,357 |
2018-05-16 | $128.01 | $128.94 | $127.80 | $128.63 | $123.82 | 140,230 |
2018-05-15 | $127.16 | $128.48 | $126.87 | $128.11 | $123.32 | 231,359 |
2018-05-14 | $127.91 | $128.59 | $127.09 | $127.32 | $122.56 | 303,621 |
2018-05-11 | $127.70 | $128.70 | $127.70 | $128.00 | $123.21 | 149,043 |
2018-05-10 | $127.66 | $128.22 | $127.03 | $127.89 | $123.10 | 288,645 |
2018-05-09 | $127.52 | $127.85 | $126.53 | $127.31 | $122.55 | 225,715 |
2018-05-08 | $128.26 | $128.74 | $126.77 | $127.45 | $122.68 | 204,766 |
2018-05-07 | $127.48 | $128.54 | $126.39 | $128.27 | $123.47 | 435,252 |
2018-05-04 | $125.74 | $128.00 | $124.73 | $127.33 | $122.57 | 300,678 |
2018-05-03 | $127.96 | $128.16 | $124.22 | $125.49 | $120.79 | 597,393 |
2018-05-02 | $139.25 | $139.25 | $128.81 | $129.35 | $124.51 | 535,468 |
2018-05-01 | $135.85 | $136.61 | $134.98 | $135.52 | $130.45 | 250,022 |
2018-04-30 | $137.66 | $137.90 | $135.94 | $136.04 | $130.95 | 462,416 |
2018-04-27 | $137.07 | $139.01 | $136.81 | $137.68 | $132.53 | 160,767 |
2018-04-26 | $136.81 | $137.55 | $135.64 | $137.10 | $131.97 | 281,517 |
2018-04-25 | $136.75 | $137.20 | $135.96 | $136.76 | $131.64 | 291,575 |
2018-04-24 | $136.73 | $138.22 | $136.08 | $136.62 | $131.51 | 355,656 |
2018-04-23 | $138.40 | $138.92 | $136.59 | $136.82 | $131.70 | 138,414 |
2018-04-20 | $136.92 | $138.49 | $136.60 | $138.04 | $132.87 | 256,390 |
2018-04-19 | $135.31 | $137.13 | $134.87 | $136.73 | $131.61 | 244,685 |
2018-04-18 | $136.75 | $137.52 | $135.57 | $135.85 | $130.77 | 164,854 |
2018-04-17 | $137.77 | $137.98 | $136.08 | $136.53 | $131.42 | 119,858 |
2018-04-16 | $136.12 | $137.46 | $135.12 | $137.04 | $131.91 | 107,194 |
2018-04-13 | $136.77 | $137.26 | $134.94 | $135.53 | $130.46 | 201,340 |
2018-04-12 | $138.86 | $139.29 | $135.73 | $136.06 | $130.97 | 244,671 |
2018-04-11 | $137.57 | $138.98 | $137.41 | $138.20 | $133.03 | 170,377 |
2018-04-10 | $139.74 | $139.80 | $137.15 | $137.52 | $132.37 | 140,671 |
2018-04-09 | $139.15 | $140.13 | $137.11 | $138.35 | $133.17 | 145,825 |
2018-04-06 | $138.77 | $139.57 | $137.32 | $138.11 | $132.94 | 193,677 |
2018-04-05 | $140.07 | $140.22 | $138.45 | $139.31 | $134.10 | 122,716 |
2018-04-04 | $138.69 | $139.51 | $137.53 | $139.27 | $134.06 | 275,134 |
2018-04-03 | $138.99 | $140.67 | $138.02 | $139.80 | $134.57 | 284,098 |
2018-04-02 | $138.91 | $139.95 | $136.73 | $138.06 | $132.89 | 345,457 |
2018-03-29 | $138.61 | $138.77 | $137.23 | $138.51 | $133.33 | 182,345 |
2018-03-28 | $134.46 | $138.36 | $133.58 | $138.07 | $132.90 | 439,276 |
2018-03-27 | $135.59 | $135.98 | $133.42 | $133.97 | $128.96 | 212,848 |
2018-03-26 | $135.39 | $135.60 | $133.63 | $135.30 | $130.24 | 170,222 |
2018-03-23 | $136.68 | $137.14 | $133.96 | $134.11 | $129.09 | 181,025 |
2018-03-22 | $137.83 | $138.64 | $136.32 | $136.44 | $131.33 | 275,180 |
2018-03-21 | $138.20 | $139.74 | $137.97 | $138.79 | $133.60 | 304,662 |
2018-03-20 | $138.68 | $138.68 | $137.60 | $138.03 | $132.86 | 158,674 |
2018-03-19 | $137.64 | $138.65 | $136.89 | $138.20 | $133.03 | 209,838 |
2018-03-16 | $135.99 | $138.16 | $135.90 | $137.41 | $132.27 | 417,780 |
2018-03-15 | $136.00 | $136.52 | $134.97 | $135.97 | $130.88 | 213,327 |
2018-03-14 | $137.29 | $137.29 | $135.44 | $136.02 | $130.93 | 278,439 |
2018-03-13 | $136.76 | $137.57 | $135.87 | $137.13 | $131.68 | 414,240 |
2018-03-12 | $137.35 | $137.90 | $136.01 | $136.54 | $131.11 | 169,409 |
2018-03-09 | $136.01 | $137.27 | $134.13 | $137.05 | $131.60 | 258,157 |
2018-03-08 | $136.57 | $136.78 | $134.55 | $135.30 | $129.92 | 234,509 |
2018-03-07 | $136.38 | $136.80 | $135.30 | $136.14 | $130.73 | 250,806 |
2018-03-06 | $136.37 | $137.77 | $135.01 | $137.03 | $131.58 | 400,531 |
2018-03-05 | $128.94 | $136.86 | $128.94 | $135.75 | $130.35 | 601,993 |
2018-03-02 | $126.33 | $127.51 | $126.14 | $126.29 | $121.27 | 231,050 |
2018-03-01 | $128.63 | $128.92 | $126.24 | $127.29 | $122.23 | 282,616 |
2018-02-28 | $129.48 | $130.79 | $128.28 | $128.28 | $123.18 | 201,454 |
2018-02-27 | $130.36 | $131.35 | $128.72 | $129.16 | $124.03 | 246,089 |
2018-02-26 | $129.81 | $130.84 | $129.54 | $130.42 | $125.24 | 178,944 |
2018-02-23 | $128.96 | $129.96 | $128.35 | $129.85 | $124.69 | 161,457 |
2018-02-22 | $129.82 | $130.83 | $128.00 | $128.29 | $123.19 | 254,110 |
2018-02-21 | $131.13 | $132.90 | $129.47 | $129.54 | $124.39 | 261,675 |
2018-02-20 | $130.79 | $131.06 | $128.50 | $130.89 | $125.69 | 404,134 |
2018-02-16 | $129.80 | $131.61 | $129.39 | $131.29 | $126.07 | 425,000 |
2018-02-15 | $130.43 | $130.74 | $129.24 | $129.98 | $124.81 | 215,355 |
2018-02-14 | $128.40 | $130.49 | $128.40 | $129.59 | $124.44 | 351,941 |
2018-02-13 | $128.67 | $128.93 | $127.72 | $128.34 | $123.24 | 322,343 |
2018-02-12 | $130.23 | $131.10 | $127.77 | $129.11 | $123.98 | 355,079 |
2018-02-09 | $128.66 | $130.51 | $128.48 | $129.61 | $124.46 | 549,286 |
2018-02-08 | $132.41 | $133.13 | $127.77 | $127.85 | $122.77 | 500,112 |
2018-02-07 | $128.95 | $133.22 | $127.94 | $131.92 | $126.68 | 821,874 |
2018-02-06 | $127.10 | $129.56 | $126.15 | $129.39 | $124.25 | 627,909 |
2018-02-05 | $129.51 | $130.61 | $127.59 | $128.47 | $123.36 | 450,333 |
2018-02-02 | $130.06 | $131.15 | $129.34 | $129.90 | $124.74 | 384,747 |
2018-02-01 | $130.83 | $133.67 | $128.67 | $130.70 | $125.50 | 540,707 |
2018-01-31 | $128.16 | $128.51 | $125.81 | $127.14 | $122.09 | 750,547 |
2018-01-30 | $128.25 | $129.05 | $127.62 | $127.78 | $122.70 | 613,897 |
2018-01-29 | $128.96 | $129.27 | $128.48 | $128.93 | $123.80 | 359,794 |
2018-01-26 | $131.34 | $131.34 | $128.81 | $129.31 | $124.17 | 490,685 |
2018-01-25 | $130.06 | $131.45 | $129.52 | $131.08 | $125.87 | 452,471 |
2018-01-24 | $130.64 | $130.72 | $128.83 | $129.81 | $124.65 | 522,297 |
2018-01-23 | $128.05 | $130.21 | $127.34 | $130.16 | $124.99 | 561,940 |
2018-01-22 | $125.30 | $132.76 | $125.30 | $128.20 | $123.10 | 788,998 |
2018-01-19 | $121.70 | $122.99 | $121.37 | $122.85 | $117.97 | 273,885 |
2018-01-18 | $122.77 | $122.77 | $120.60 | $121.26 | $116.44 | 333,316 |
2018-01-17 | $122.49 | $123.49 | $121.70 | $122.92 | $118.03 | 451,211 |
2018-01-16 | $120.96 | $122.91 | $120.65 | $121.93 | $117.08 | 571,035 |
2018-01-12 | $119.40 | $120.92 | $118.41 | $120.51 | $115.72 | 397,532 |
2018-01-11 | $116.99 | $118.86 | $116.90 | $118.77 | $114.05 | 273,982 |
2018-01-10 | $118.58 | $118.76 | $116.50 | $116.61 | $111.97 | 364,913 |
2018-01-09 | $120.79 | $121.48 | $117.97 | $118.11 | $113.42 | 804,912 |
2018-01-08 | $123.49 | $123.49 | $121.06 | $121.16 | $116.34 | 497,678 |
2018-01-05 | $124.95 | $125.00 | $123.25 | $123.98 | $119.05 | 254,066 |
2018-01-04 | $122.13 | $124.87 | $122.13 | $124.39 | $119.45 | 528,687 |
2018-01-03 | $121.16 | $121.69 | $120.23 | $121.46 | $116.63 | 479,209 |
2018-01-02 | $126.62 | $126.62 | $121.19 | $121.65 | $116.81 | 403,264 |
2017-12-29 | $126.58 | $126.58 | $125.33 | $125.59 | $120.60 | 242,364 |
2017-12-28 | $126.40 | $126.85 | $125.73 | $126.47 | $121.44 | 267,397 |
2017-12-27 | $126.67 | $127.18 | $125.65 | $126.26 | $121.24 | 237,515 |
2017-12-26 | $126.11 | $127.28 | $126.05 | $126.63 | $121.60 | 145,931 |
2017-12-22 | $124.71 | $126.33 | $124.44 | $125.83 | $120.83 | 301,633 |
2017-12-21 | $126.99 | $127.20 | $124.27 | $125.56 | $120.57 | 447,311 |
2017-12-20 | $127.13 | $127.75 | $126.40 | $127.00 | $121.95 | 361,584 |
2017-12-19 | $127.37 | $127.70 | $126.46 | $127.03 | $121.98 | 479,719 |
2017-12-18 | $127.89 | $128.53 | $126.35 | $127.34 | $122.28 | 576,071 |
2017-12-15 | $124.53 | $127.78 | $124.53 | $127.60 | $122.53 | 493,199 |
2017-12-14 | $125.62 | $126.01 | $123.86 | $124.42 | $119.47 | 550,737 |
2017-12-13 | $127.90 | $128.28 | $125.00 | $125.44 | $120.14 | 469,444 |
2017-12-12 | $126.72 | $128.55 | $126.01 | $128.00 | $122.60 | 505,507 |
2017-12-11 | $126.34 | $126.83 | $125.66 | $126.71 | $121.36 | 362,725 |
2017-12-08 | $125.53 | $126.95 | $124.91 | $126.72 | $121.37 | 309,567 |
2017-12-07 | $127.65 | $128.59 | $125.66 | $125.69 | $120.38 | 558,378 |
2017-12-06 | $129.27 | $130.23 | $127.76 | $128.15 | $122.74 | 399,431 |
2017-12-05 | $132.14 | $132.64 | $128.41 | $129.34 | $123.88 | 551,666 |
2017-12-04 | $132.32 | $133.08 | $131.56 | $131.86 | $126.29 | 492,887 |
2017-12-01 | $133.08 | $133.25 | $129.56 | $131.35 | $125.81 | 503,950 |
2017-11-30 | $136.64 | $137.08 | $131.82 | $132.65 | $127.05 | 862,655 |
2017-11-29 | $135.92 | $137.19 | $135.59 | $136.44 | $130.68 | 383,894 |
2017-11-28 | $135.62 | $136.41 | $134.92 | $135.92 | $130.18 | 291,297 |
2017-11-27 | $133.59 | $136.73 | $133.33 | $135.34 | $129.63 | 308,955 |
2017-11-24 | $133.58 | $134.34 | $132.96 | $133.74 | $128.09 | 130,966 |
2017-11-22 | $134.29 | $134.73 | $133.10 | $133.11 | $127.49 | 311,341 |
2017-11-21 | $135.60 | $136.31 | $133.77 | $134.50 | $128.82 | 475,514 |
2017-11-20 | $136.14 | $136.60 | $135.30 | $135.67 | $129.94 | 346,572 |
2017-11-17 | $135.69 | $136.68 | $135.08 | $136.24 | $130.49 | 235,584 |
2017-11-16 | $138.63 | $139.00 | $135.66 | $135.76 | $130.03 | 473,885 |
2017-11-15 | $138.00 | $139.47 | $137.33 | $138.59 | $132.74 | 264,148 |
2017-11-14 | $138.10 | $139.13 | $137.69 | $138.50 | $132.65 | 215,515 |
2017-11-13 | $139.98 | $139.98 | $138.35 | $138.80 | $132.94 | 291,866 |
2017-11-10 | $138.67 | $140.11 | $137.90 | $139.70 | $133.80 | 318,406 |
2017-11-09 | $136.84 | $139.72 | $136.30 | $138.66 | $132.81 | 304,957 |
2017-11-08 | $139.24 | $139.38 | $137.41 | $137.52 | $131.71 | 345,476 |
2017-11-07 | $140.41 | $141.77 | $139.06 | $139.09 | $133.22 | 254,334 |
2017-11-06 | $138.96 | $140.97 | $138.04 | $140.60 | $134.66 | 381,153 |
2017-11-03 | $135.30 | $139.83 | $135.12 | $139.37 | $133.49 | 634,415 |
2017-11-02 | $137.22 | $138.92 | $133.03 | $135.07 | $129.37 | 833,023 |
2017-11-01 | $135.23 | $137.41 | $134.08 | $136.08 | $130.34 | 679,961 |
2017-10-31 | $140.89 | $141.02 | $138.30 | $138.36 | $132.52 | 433,728 |
2017-10-30 | $138.89 | $141.43 | $138.82 | $140.15 | $134.23 | 311,267 |
2017-10-27 | $138.21 | $139.29 | $136.75 | $138.87 | $133.01 | 265,067 |
2017-10-26 | $138.58 | $139.28 | $137.11 | $138.25 | $132.41 | 368,034 |
2017-10-25 | $138.58 | $139.18 | $137.50 | $138.25 | $132.41 | 293,613 |
2017-10-24 | $139.08 | $141.40 | $138.13 | $138.37 | $132.53 | 317,814 |
2017-10-23 | $139.59 | $140.47 | $138.81 | $138.92 | $133.06 | 217,400 |
2017-10-20 | $140.15 | $140.93 | $138.95 | $139.49 | $133.60 | 372,528 |
2017-10-19 | $138.04 | $139.44 | $137.59 | $139.44 | $133.55 | 288,334 |
2017-10-18 | $139.57 | $139.57 | $138.13 | $138.51 | $132.66 | 232,463 |
2017-10-17 | $138.01 | $139.04 | $137.60 | $138.92 | $133.06 | 332,391 |
2017-10-16 | $139.67 | $140.39 | $138.11 | $138.21 | $132.38 | 311,808 |
2017-10-13 | $138.64 | $141.07 | $138.08 | $139.55 | $133.66 | 387,880 |
2017-10-12 | $138.04 | $139.10 | $137.33 | $138.84 | $132.98 | 366,936 |
2017-10-11 | $136.52 | $137.80 | $135.54 | $137.73 | $131.92 | 454,369 |
2017-10-10 | $136.71 | $137.49 | $136.25 | $136.47 | $130.71 | 362,682 |
2017-10-09 | $137.94 | $138.41 | $136.73 | $136.79 | $131.02 | 335,866 |
2017-10-06 | $138.06 | $138.32 | $136.40 | $137.72 | $131.91 | 645,569 |
2017-10-05 | $137.00 | $138.75 | $136.41 | $137.85 | $132.03 | 496,048 |
2017-10-04 | $136.87 | $138.12 | $135.68 | $137.81 | $131.99 | 796,668 |
2017-10-03 | $136.55 | $138.22 | $136.03 | $138.20 | $132.37 | 427,223 |
2017-10-02 | $134.79 | $137.29 | $133.93 | $137.20 | $131.41 | 444,258 |
2017-09-29 | $133.78 | $136.74 | $133.78 | $135.14 | $129.44 | 549,398 |
2017-09-28 | $132.95 | $134.82 | $132.34 | $133.78 | $128.13 | 394,371 |
2017-09-27 | $131.93 | $133.69 | $131.68 | $133.12 | $127.50 | 429,455 |
2017-09-26 | $131.30 | $132.38 | $128.85 | $131.04 | $125.51 | 372,994 |
2017-09-25 | $131.91 | $132.65 | $130.71 | $131.93 | $126.36 | 282,966 |
2017-09-22 | $131.91 | $132.82 | $131.47 | $132.08 | $126.50 | 240,201 |
2017-09-21 | $130.72 | $133.28 | $130.46 | $132.41 | $126.82 | 380,792 |
2017-09-20 | $131.21 | $131.26 | $129.04 | $130.38 | $124.88 | 623,713 |
2017-09-19 | $134.40 | $134.71 | $130.75 | $130.99 | $125.46 | 589,637 |
2017-09-18 | $136.11 | $136.11 | $133.57 | $133.73 | $128.08 | 473,916 |
2017-09-15 | $134.50 | $136.09 | $133.93 | $135.88 | $130.14 | 578,490 |
2017-09-14 | $136.78 | $136.78 | $133.31 | $134.33 | $128.66 | 515,245 |
2017-09-13 | $136.72 | $137.46 | $135.22 | $136.93 | $130.84 | 364,363 |
2017-09-12 | $135.20 | $137.16 | $134.44 | $136.88 | $130.79 | 315,636 |
2017-09-11 | $133.10 | $140.24 | $133.10 | $134.96 | $128.96 | 861,299 |
2017-09-08 | $123.84 | $131.04 | $123.04 | $129.00 | $123.26 | 1,188,168 |
2017-09-07 | $128.16 | $128.16 | $120.55 | $123.88 | $118.37 | 960,854 |
2017-09-06 | $128.49 | $129.96 | $126.50 | $127.96 | $122.27 | 898,467 |
2017-09-05 | $137.10 | $137.10 | $127.70 | $127.92 | $122.23 | 607,900 |
2017-09-01 | $139.23 | $139.90 | $137.65 | $137.75 | $131.62 | 283,975 |
2017-08-31 | $141.23 | $141.32 | $138.85 | $139.16 | $132.97 | 378,926 |
2017-08-30 | $141.36 | $141.91 | $140.79 | $141.24 | $134.96 | 262,976 |
2017-08-29 | $141.29 | $141.84 | $141.01 | $141.38 | $135.09 | 174,700 |
2017-08-28 | $144.12 | $144.76 | $141.37 | $142.01 | $135.69 | 318,912 |
2017-08-25 | $144.15 | $144.72 | $143.12 | $144.61 | $138.18 | 159,855 |
2017-08-24 | $146.12 | $146.47 | $143.16 | $143.52 | $137.13 | 209,849 |
2017-08-23 | $146.03 | $146.84 | $145.77 | $145.93 | $139.44 | 141,354 |
2017-08-22 | $145.52 | $146.76 | $145.21 | $146.69 | $140.16 | 123,850 |
2017-08-21 | $145.54 | $146.08 | $144.57 | $145.43 | $138.96 | 149,050 |
2017-08-18 | $146.10 | $146.34 | $145.51 | $145.54 | $139.06 | 210,620 |
2017-08-17 | $147.69 | $148.65 | $145.70 | $146.26 | $139.75 | 199,731 |
2017-08-16 | $148.62 | $148.88 | $147.79 | $147.94 | $141.36 | 161,692 |
2017-08-15 | $148.31 | $148.61 | $147.74 | $148.08 | $141.49 | 176,765 |
2017-08-14 | $148.85 | $148.85 | $147.75 | $148.20 | $141.61 | 209,408 |
2017-08-11 | $148.01 | $148.47 | $147.60 | $147.98 | $141.40 | 157,975 |
2017-08-10 | $147.37 | $148.88 | $147.18 | $148.41 | $141.81 | 173,400 |
2017-08-09 | $147.78 | $148.46 | $146.98 | $148.23 | $141.64 | 147,716 |
2017-08-08 | $147.43 | $148.71 | $147.30 | $148.48 | $141.87 | 168,007 |
2017-08-07 | $147.81 | $148.10 | $146.83 | $147.51 | $140.95 | 178,312 |
2017-08-04 | $148.63 | $148.80 | $147.46 | $147.87 | $141.29 | 80,862 |
2017-08-03 | $147.93 | $148.64 | $147.40 | $148.22 | $141.63 | 132,109 |
2017-08-02 | $147.79 | $148.84 | $147.35 | $148.44 | $141.84 | 194,028 |
2017-08-01 | $147.60 | $148.55 | $146.75 | $148.25 | $141.65 | 254,292 |
2017-07-31 | $145.02 | $147.59 | $145.02 | $146.91 | $140.37 | 251,411 |
2017-07-28 | $141.88 | $145.45 | $140.97 | $144.94 | $138.49 | 245,605 |
2017-07-27 | $147.42 | $147.42 | $142.51 | $143.03 | $136.67 | 271,278 |
2017-07-26 | $148.00 | $152.00 | $145.25 | $147.45 | $140.89 | 449,028 |
2017-07-25 | $144.91 | $147.34 | $144.42 | $146.08 | $139.58 | 375,866 |
2017-07-24 | $145.00 | $145.94 | $144.14 | $145.40 | $138.93 | 191,337 |
2017-07-21 | $143.28 | $145.01 | $142.38 | $145.01 | $138.56 | 209,617 |
2017-07-20 | $142.04 | $143.37 | $142.04 | $143.10 | $136.73 | 135,645 |
2017-07-19 | $141.57 | $142.00 | $140.89 | $141.79 | $135.48 | 201,913 |
2017-07-18 | $140.75 | $141.47 | $140.48 | $141.11 | $134.83 | 131,637 |
2017-07-17 | $141.28 | $141.82 | $140.00 | $141.16 | $134.88 | 161,826 |
2017-07-14 | $141.25 | $141.97 | $140.75 | $141.26 | $134.98 | 137,264 |
2017-07-13 | $141.48 | $142.00 | $140.33 | $141.65 | $135.35 | 156,405 |
2017-07-12 | $141.21 | $141.27 | $140.71 | $140.88 | $134.61 | 121,662 |
2017-07-11 | $140.98 | $141.05 | $139.88 | $140.54 | $134.29 | 154,373 |
2017-07-10 | $141.41 | $142.09 | $140.81 | $140.92 | $134.65 | 181,099 |
2017-07-07 | $140.54 | $141.92 | $139.86 | $141.78 | $135.47 | 125,350 |
2017-07-06 | $140.17 | $140.57 | $139.12 | $140.16 | $133.92 | 286,133 |
2017-07-05 | $141.34 | $141.34 | $139.95 | $140.26 | $134.02 | 175,479 |
2017-07-03 | $139.88 | $142.66 | $139.27 | $141.27 | $134.98 | 163,514 |
2017-06-30 | $140.36 | $140.36 | $138.87 | $139.05 | $132.86 | 193,659 |
2017-06-29 | $140.94 | $141.09 | $139.96 | $140.27 | $134.03 | 173,897 |
2017-06-28 | $140.36 | $141.35 | $139.50 | $140.59 | $134.34 | 119,971 |
2017-06-27 | $140.13 | $140.69 | $139.55 | $139.73 | $133.51 | 127,545 |
2017-06-26 | $140.46 | $141.01 | $139.95 | $140.31 | $134.07 | 117,608 |
2017-06-23 | $139.96 | $140.57 | $139.76 | $140.17 | $133.93 | 268,753 |
2017-06-22 | $140.59 | $140.85 | $139.69 | $139.85 | $133.63 | 122,848 |
2017-06-21 | $141.13 | $141.51 | $140.35 | $140.58 | $134.33 | 104,361 |
2017-06-20 | $141.58 | $141.85 | $140.67 | $140.95 | $134.68 | 103,741 |
2017-06-19 | $142.29 | $142.34 | $141.43 | $141.79 | $135.48 | 134,969 |
2017-06-16 | $140.93 | $142.00 | $140.02 | $141.94 | $135.63 | 285,586 |
2017-06-15 | $140.24 | $140.82 | $139.27 | $140.67 | $134.41 | 256,488 |
2017-06-14 | $140.37 | $140.93 | $139.86 | $140.65 | $134.39 | 187,724 |
2017-06-13 | $140.51 | $140.99 | $139.95 | $140.30 | $134.06 | 226,078 |
2017-06-12 | $141.96 | $142.84 | $140.44 | $140.59 | $134.03 | 333,945 |
2017-06-09 | $141.42 | $142.61 | $140.97 | $142.43 | $135.78 | 131,571 |
2017-06-08 | $141.07 | $141.81 | $140.56 | $141.23 | $134.64 | 128,292 |
2017-06-07 | $141.26 | $141.88 | $140.69 | $141.11 | $134.53 | 186,691 |
2017-06-06 | $142.39 | $142.49 | $141.23 | $141.44 | $134.84 | 129,032 |
2017-06-05 | $143.85 | $144.07 | $142.71 | $142.78 | $136.12 | 112,343 |
2017-06-02 | $144.81 | $145.40 | $143.23 | $144.25 | $137.52 | 230,801 |
2017-06-01 | $143.36 | $144.82 | $142.65 | $144.70 | $137.95 | 284,786 |
2017-05-31 | $141.01 | $143.02 | $140.92 | $142.86 | $136.19 | 306,661 |
2017-05-30 | $140.79 | $141.13 | $140.58 | $140.81 | $134.24 | 202,102 |
2017-05-26 | $140.87 | $141.53 | $140.58 | $141.18 | $134.59 | 116,972 |
2017-05-25 | $140.08 | $141.54 | $139.85 | $140.99 | $134.41 | 140,109 |
2017-05-24 | $139.68 | $140.49 | $139.31 | $140.18 | $133.64 | 193,550 |
2017-05-23 | $138.48 | $139.49 | $137.35 | $139.27 | $132.77 | 205,253 |
2017-05-22 | $137.85 | $138.61 | $137.25 | $138.31 | $131.86 | 296,072 |
2017-05-19 | $136.90 | $138.10 | $136.50 | $137.56 | $131.14 | 250,972 |
2017-05-18 | $135.51 | $137.44 | $135.27 | $136.77 | $130.39 | 298,581 |
2017-05-17 | $134.94 | $136.06 | $134.08 | $135.51 | $129.19 | 226,470 |
2017-05-16 | $136.38 | $137.19 | $135.60 | $135.86 | $129.52 | 496,686 |
2017-05-15 | $137.22 | $137.76 | $136.63 | $136.67 | $130.29 | 283,417 |
2017-05-12 | $137.66 | $138.67 | $136.77 | $136.91 | $130.52 | 223,940 |
2017-05-11 | $138.25 | $138.85 | $137.62 | $138.07 | $131.63 | 248,399 |
2017-05-10 | $138.95 | $139.92 | $138.83 | $139.26 | $132.76 | 250,434 |
2017-05-09 | $139.72 | $140.30 | $138.70 | $139.01 | $132.52 | 271,696 |
2017-05-08 | $140.87 | $141.14 | $139.54 | $139.70 | $133.18 | 246,691 |
2017-05-05 | $140.19 | $140.42 | $139.52 | $140.32 | $133.77 | 222,587 |
2017-05-04 | $139.33 | $140.56 | $138.87 | $140.38 | $133.83 | 300,556 |
2017-05-03 | $136.70 | $140.45 | $136.02 | $139.11 | $132.62 | 454,031 |
2017-05-02 | $141.52 | $142.13 | $140.72 | $141.31 | $134.72 | 241,942 |
2017-05-01 | $142.67 | $142.67 | $141.19 | $141.90 | $135.28 | 265,422 |
2017-04-28 | $142.49 | $142.49 | $141.42 | $142.17 | $135.54 | 449,228 |
2017-04-27 | $142.72 | $142.93 | $141.29 | $142.41 | $135.76 | 278,272 |
2017-04-26 | $141.62 | $143.99 | $141.62 | $143.06 | $136.38 | 241,717 |
2017-04-25 | $141.33 | $142.23 | $140.77 | $141.89 | $135.27 | 200,437 |
2017-04-24 | $140.00 | $140.69 | $139.29 | $140.36 | $133.81 | 277,077 |
2017-04-21 | $139.88 | $139.88 | $138.99 | $138.99 | $132.50 | 196,908 |
2017-04-20 | $140.34 | $140.41 | $138.99 | $139.84 | $133.31 | 250,568 |
2017-04-19 | $140.22 | $140.68 | $139.59 | $139.91 | $133.38 | 226,563 |
2017-04-18 | $140.18 | $140.59 | $139.47 | $140.00 | $133.47 | 209,820 |
2017-04-17 | $138.96 | $140.83 | $138.51 | $140.77 | $134.20 | 191,166 |
2017-04-13 | $140.52 | $140.52 | $138.85 | $139.06 | $132.57 | 297,739 |
2017-04-12 | $142.33 | $142.33 | $140.77 | $141.25 | $134.66 | 270,608 |
2017-04-11 | $141.10 | $142.13 | $140.93 | $141.94 | $135.32 | 274,087 |
2017-04-10 | $140.56 | $141.28 | $140.28 | $140.83 | $134.26 | 192,295 |
2017-04-07 | $141.05 | $141.69 | $140.52 | $140.64 | $134.08 | 448,322 |
2017-04-06 | $142.67 | $143.43 | $140.88 | $141.30 | $134.71 | 351,473 |
2017-04-05 | $144.70 | $145.62 | $142.13 | $142.62 | $135.96 | 316,353 |
2017-04-04 | $143.70 | $145.04 | $143.70 | $144.49 | $137.75 | 269,408 |
2017-04-03 | $144.78 | $145.32 | $143.53 | $143.83 | $137.12 | 225,126 |
2017-03-31 | $144.84 | $145.75 | $144.55 | $144.65 | $137.90 | 212,444 |
2017-03-30 | $144.84 | $145.68 | $144.59 | $145.54 | $138.75 | 169,216 |
2017-03-29 | $145.77 | $145.80 | $144.75 | $144.84 | $138.08 | 146,468 |
2017-03-28 | $144.36 | $146.06 | $144.36 | $145.77 | $138.97 | 215,810 |
2017-03-27 | $144.41 | $145.36 | $144.41 | $144.73 | $137.98 | 186,603 |
2017-03-24 | $146.58 | $147.69 | $145.45 | $145.69 | $138.89 | 177,355 |
2017-03-23 | $147.05 | $147.83 | $146.39 | $146.53 | $139.69 | 138,370 |
2017-03-22 | $146.14 | $147.05 | $145.69 | $147.02 | $140.16 | 175,692 |
2017-03-21 | $147.84 | $148.12 | $146.15 | $146.44 | $139.61 | 221,744 |
2017-03-20 | $148.17 | $148.17 | $147.25 | $147.34 | $140.46 | 158,431 |
2017-03-17 | $147.86 | $148.19 | $146.92 | $148.09 | $141.18 | 355,733 |
2017-03-16 | $149.80 | $149.80 | $147.82 | $147.99 | $141.08 | 255,706 |
2017-03-15 | $149.31 | $150.36 | $148.88 | $149.30 | $142.33 | 191,325 |
2017-03-14 | $149.80 | $150.02 | $148.94 | $149.50 | $142.52 | 160,483 |
2017-03-13 | $148.75 | $149.66 | $148.46 | $149.52 | $142.54 | 148,008 |
2017-03-10 | $148.31 | $149.35 | $148.22 | $149.06 | $141.80 | 165,329 |
2017-03-09 | $148.17 | $149.32 | $148.00 | $148.12 | $140.91 | 141,593 |
2017-03-08 | $148.34 | $148.69 | $147.60 | $148.03 | $140.82 | 270,032 |
2017-03-07 | $147.50 | $148.70 | $146.90 | $148.50 | $141.27 | 190,892 |
2017-03-06 | $149.11 | $149.11 | $147.71 | $147.78 | $140.58 | 210,463 |
2017-03-03 | $148.35 | $149.33 | $148.08 | $149.13 | $141.87 | 159,994 |
2017-03-02 | $150.12 | $150.74 | $149.34 | $149.34 | $142.07 | 215,124 |
2017-03-01 | $148.96 | $150.52 | $148.60 | $150.35 | $143.03 | 294,605 |
2017-02-28 | $146.05 | $147.84 | $145.75 | $147.64 | $140.45 | 330,259 |
2017-02-27 | $146.24 | $146.94 | $145.94 | $146.47 | $139.34 | 144,053 |
2017-02-24 | $145.95 | $147.52 | $145.89 | $146.28 | $139.16 | 146,692 |
2017-02-23 | $146.05 | $147.91 | $145.94 | $146.72 | $139.57 | 174,499 |
2017-02-22 | $146.71 | $147.22 | $146.04 | $146.93 | $139.77 | 87,115 |
2017-02-21 | $146.15 | $146.82 | $145.72 | $146.56 | $139.42 | 156,914 |
2017-02-17 | $146.38 | $146.40 | $144.96 | $146.04 | $138.93 | 172,536 |
2017-02-16 | $144.36 | $146.22 | $144.36 | $146.17 | $139.05 | 183,954 |
2017-02-15 | $141.18 | $144.59 | $141.18 | $144.51 | $137.47 | 238,618 |
2017-02-14 | $143.12 | $143.85 | $142.54 | $143.30 | $136.32 | 333,217 |
2017-02-13 | $142.66 | $144.26 | $142.66 | $143.83 | $136.83 | 176,000 |
2017-02-10 | $142.72 | $143.56 | $141.96 | $143.21 | $136.24 | 250,816 |
2017-02-09 | $140.82 | $142.65 | $140.82 | $142.65 | $135.70 | 337,727 |
2017-02-08 | $140.21 | $141.41 | $139.54 | $141.41 | $134.52 | 229,656 |
2017-02-07 | $141.03 | $141.98 | $140.05 | $140.39 | $133.55 | 355,024 |
2017-02-06 | $141.38 | $141.71 | $139.61 | $140.47 | $133.63 | 502,667 |
2017-02-03 | $142.83 | $142.83 | $140.93 | $141.15 | $134.28 | 307,603 |
2017-02-02 | $141.79 | $143.12 | $141.31 | $141.79 | $134.88 | 357,450 |
2017-02-01 | $140.00 | $142.35 | $137.94 | $141.50 | $134.61 | 676,362 |
2017-01-31 | $136.96 | $138.26 | $135.74 | $136.32 | $129.68 | 668,411 |
2017-01-30 | $136.79 | $137.44 | $136.24 | $136.66 | $130.00 | 427,265 |
2017-01-27 | $138.15 | $138.15 | $137.53 | $137.81 | $131.10 | 159,412 |
2017-01-26 | $138.05 | $138.60 | $137.51 | $138.41 | $131.67 | 219,251 |
2017-01-25 | $137.00 | $138.52 | $137.00 | $137.73 | $131.02 | 281,807 |
2017-01-24 | $136.71 | $136.88 | $135.48 | $136.80 | $130.14 | 300,894 |
2017-01-23 | $135.86 | $136.99 | $135.81 | $136.07 | $129.44 | 159,940 |
2017-01-20 | $136.81 | $137.69 | $136.16 | $136.23 | $129.60 | 187,316 |
2017-01-19 | $137.73 | $138.35 | $135.85 | $136.52 | $129.87 | 187,668 |
2017-01-18 | $137.82 | $137.94 | $136.95 | $137.64 | $130.94 | 272,206 |
2017-01-17 | $136.79 | $138.32 | $136.60 | $137.17 | $130.49 | 191,405 |
2017-01-13 | $138.78 | $139.23 | $137.90 | $138.00 | $131.28 | 148,990 |
2017-01-12 | $137.90 | $138.39 | $136.26 | $138.28 | $131.55 | 196,652 |
2017-01-11 | $137.20 | $138.43 | $136.65 | $137.72 | $131.01 | 216,427 |
2017-01-10 | $136.04 | $137.68 | $135.67 | $137.32 | $130.63 | 293,944 |
2017-01-09 | $136.32 | $136.54 | $135.32 | $135.67 | $129.06 | 196,682 |
2017-01-06 | $137.13 | $137.41 | $136.39 | $136.47 | $129.82 | 325,637 |
2017-01-05 | $137.66 | $137.66 | $136.45 | $137.30 | $130.61 | 151,291 |
2017-01-04 | $136.52 | $138.15 | $136.52 | $137.54 | $130.84 | 232,389 |
2017-01-03 | $135.95 | $136.40 | $134.62 | $135.86 | $129.24 | 199,614 |
2016-12-30 | $136.40 | $136.79 | $135.39 | $136.22 | $129.59 | 163,086 |
2016-12-29 | $134.95 | $136.50 | $134.95 | $135.89 | $129.27 | 109,489 |
2016-12-28 | $136.14 | $136.39 | $135.14 | $135.33 | $128.74 | 150,306 |
2016-12-27 | $136.59 | $137.21 | $135.66 | $136.12 | $129.49 | 90,188 |
2016-12-23 | $136.15 | $136.64 | $135.78 | $136.45 | $129.80 | 111,863 |
2016-12-22 | $134.99 | $136.04 | $134.08 | $135.84 | $129.22 | 205,595 |
2016-12-21 | $134.70 | $135.19 | $133.75 | $134.90 | $128.33 | 153,421 |
2016-12-20 | $134.99 | $135.20 | $133.72 | $135.19 | $128.61 | 229,512 |
2016-12-19 | $130.30 | $134.38 | $130.30 | $134.35 | $127.81 | 287,070 |
2016-12-16 | $130.39 | $131.27 | $129.12 | $129.48 | $123.17 | 479,532 |
2016-12-15 | $130.47 | $131.86 | $130.46 | $130.49 | $124.14 | 221,010 |
2016-12-14 | $132.82 | $133.56 | $130.96 | $131.40 | $125.00 | 376,356 |
2016-12-13 | $133.76 | $133.76 | $131.94 | $132.35 | $125.90 | 249,519 |
2016-12-12 | $132.13 | $133.39 | $131.89 | $133.21 | $126.43 | 253,451 |
2016-12-09 | $132.89 | $133.08 | $132.13 | $132.44 | $125.70 | 205,932 |
2016-12-08 | $132.08 | $132.98 | $131.56 | $132.59 | $125.84 | 174,409 |
2016-12-07 | $131.19 | $132.06 | $131.08 | $131.82 | $125.11 | 160,557 |
2016-12-06 | $131.10 | $131.66 | $130.24 | $131.26 | $124.58 | 335,646 |
2016-12-05 | $130.69 | $131.44 | $129.84 | $130.23 | $123.60 | 282,231 |
2016-12-02 | $130.50 | $131.08 | $130.03 | $130.60 | $123.95 | 230,033 |
2016-12-01 | $130.56 | $131.33 | $130.28 | $130.64 | $123.99 | 298,776 |
2016-11-30 | $131.28 | $131.49 | $130.43 | $130.56 | $123.91 | 421,735 |
2016-11-29 | $131.66 | $131.66 | $130.95 | $131.02 | $124.35 | 297,847 |
2016-11-28 | $131.40 | $132.13 | $130.97 | $131.32 | $124.63 | 192,068 |
2016-11-25 | $130.02 | $131.63 | $130.02 | $131.63 | $124.93 | 155,436 |
2016-11-23 | $130.03 | $131.44 | $130.00 | $130.60 | $123.95 | 208,283 |
2016-11-22 | $131.12 | $131.77 | $130.29 | $130.29 | $123.66 | 300,552 |
2016-11-21 | $130.87 | $131.77 | $130.33 | $131.09 | $124.41 | 261,477 |
2016-11-18 | $131.76 | $132.29 | $131.12 | $131.78 | $125.07 | 228,238 |
2016-11-17 | $132.05 | $132.43 | $131.33 | $131.87 | $125.15 | 325,614 |
2016-11-16 | $131.60 | $132.12 | $130.47 | $131.82 | $125.11 | 316,504 |
2016-11-15 | $130.32 | $131.74 | $130.07 | $131.72 | $125.01 | 350,245 |
2016-11-14 | $129.29 | $130.68 | $129.05 | $130.57 | $123.92 | 239,388 |
2016-11-11 | $128.50 | $129.14 | $127.83 | $129.08 | $122.51 | 210,091 |
2016-11-10 | $126.93 | $128.09 | $126.10 | $127.89 | $121.38 | 254,266 |
2016-11-09 | $126.19 | $126.75 | $125.05 | $126.65 | $120.20 | 188,659 |
2016-11-08 | $123.90 | $126.43 | $123.66 | $126.15 | $119.73 | 207,331 |
2016-11-07 | $125.00 | $126.45 | $124.69 | $125.49 | $119.10 | 433,651 |
2016-11-04 | $123.54 | $124.70 | $123.48 | $124.14 | $117.82 | 355,694 |
2016-11-03 | $124.46 | $124.71 | $122.81 | $123.61 | $117.32 | 256,087 |
2016-11-02 | $123.94 | $124.79 | $122.07 | $124.05 | $117.73 | 283,835 |
2016-11-01 | $123.90 | $124.74 | $123.03 | $124.19 | $117.87 | 341,114 |
2016-10-31 | $123.84 | $124.59 | $123.24 | $124.29 | $117.96 | 336,877 |
2016-10-28 | $122.94 | $123.98 | $122.03 | $123.50 | $117.21 | 174,584 |
2016-10-27 | $124.16 | $124.16 | $121.89 | $122.94 | $116.68 | 333,880 |
2016-10-26 | $124.39 | $124.54 | $123.63 | $123.78 | $117.48 | 233,475 |
2016-10-25 | $122.54 | $125.00 | $121.98 | $124.61 | $118.26 | 429,106 |
2016-10-24 | $123.24 | $123.24 | $121.90 | $122.15 | $115.93 | 246,673 |
2016-10-21 | $121.50 | $122.05 | $120.76 | $121.92 | $115.71 | 179,028 |
2016-10-20 | $122.75 | $122.99 | $121.72 | $122.04 | $115.83 | 154,113 |
2016-10-19 | $123.25 | $123.58 | $122.62 | $123.11 | $116.84 | 165,117 |
2016-10-18 | $124.61 | $124.61 | $123.14 | $123.34 | $117.06 | 149,014 |
2016-10-17 | $123.80 | $124.32 | $123.09 | $123.46 | $117.17 | 241,966 |
2016-10-14 | $124.02 | $124.44 | $123.22 | $123.78 | $117.48 | 185,189 |
2016-10-13 | $122.17 | $123.83 | $122.12 | $123.53 | $117.24 | 296,892 |
2016-10-12 | $121.11 | $123.16 | $120.90 | $123.05 | $116.78 | 259,879 |
2016-10-11 | $121.73 | $122.12 | $120.51 | $120.83 | $114.68 | 208,599 |
2016-10-10 | $121.21 | $122.08 | $120.64 | $122.02 | $115.81 | 152,304 |
2016-10-07 | $118.60 | $121.56 | $118.03 | $120.94 | $114.78 | 381,286 |
2016-10-06 | $120.13 | $120.13 | $117.36 | $118.06 | $112.05 | 460,353 |
2016-10-05 | $122.67 | $122.96 | $119.93 | $120.41 | $114.28 | 411,342 |
2016-10-04 | $119.43 | $122.27 | $118.28 | $121.87 | $115.66 | 413,706 |
2016-10-03 | $120.00 | $120.33 | $119.39 | $119.82 | $113.72 | 179,939 |
2016-09-30 | $120.74 | $120.74 | $119.36 | $120.16 | $114.04 | 281,870 |
2016-09-29 | $121.01 | $121.30 | $119.71 | $120.18 | $114.06 | 159,112 |
2016-09-28 | $120.66 | $121.57 | $119.89 | $121.40 | $115.22 | 174,016 |
2016-09-27 | $119.64 | $120.34 | $118.85 | $120.34 | $114.21 | 231,152 |
2016-09-26 | $120.23 | $120.23 | $119.58 | $119.74 | $113.64 | 185,904 |
2016-09-23 | $122.05 | $122.70 | $120.44 | $120.50 | $114.36 | 265,677 |
2016-09-22 | $121.96 | $122.97 | $121.96 | $122.71 | $116.46 | 227,020 |
2016-09-21 | $119.20 | $121.82 | $119.20 | $121.63 | $115.44 | 337,808 |
2016-09-20 | $119.05 | $119.66 | $118.84 | $118.92 | $112.86 | 162,397 |
2016-09-19 | $118.04 | $118.80 | $117.24 | $118.64 | $112.60 | 147,313 |
2016-09-16 | $118.05 | $118.63 | $117.31 | $117.57 | $111.58 | 525,248 |
2016-09-15 | $118.12 | $118.84 | $117.58 | $118.38 | $112.35 | 203,412 |
2016-09-14 | $118.99 | $118.99 | $117.90 | $118.05 | $112.04 | 173,198 |
2016-09-13 | $119.28 | $119.28 | $118.19 | $118.61 | $112.57 | 221,977 |
2016-09-12 | $118.49 | $120.41 | $117.96 | $120.08 | $113.67 | 262,400 |
2016-09-09 | $120.55 | $120.70 | $118.99 | $118.99 | $112.64 | 263,571 |
2016-09-08 | $121.48 | $121.96 | $120.98 | $121.09 | $114.62 | 206,281 |
2016-09-07 | $120.76 | $121.67 | $120.38 | $121.67 | $115.17 | 274,620 |
2016-09-06 | $120.28 | $121.03 | $119.79 | $121.01 | $114.55 | 266,504 |
2016-09-02 | $120.00 | $120.75 | $118.93 | $120.59 | $114.15 | 262,639 |
2016-09-01 | $119.47 | $119.85 | $118.65 | $119.54 | $113.16 | 190,043 |
2016-08-31 | $119.36 | $119.82 | $118.60 | $119.70 | $113.31 | 195,681 |
2016-08-30 | $118.33 | $119.47 | $118.26 | $119.45 | $113.07 | 229,807 |
2016-08-29 | $117.15 | $118.07 | $116.94 | $118.05 | $111.75 | 258,651 |
2016-08-26 | $117.20 | $117.42 | $116.51 | $116.98 | $110.73 | 177,599 |
2016-08-25 | $116.48 | $117.39 | $116.30 | $116.82 | $110.58 | 194,373 |
2016-08-24 | $116.29 | $116.90 | $116.28 | $116.75 | $110.52 | 189,668 |
2016-08-23 | $117.76 | $117.76 | $116.28 | $116.40 | $110.18 | 241,351 |
2016-08-22 | $116.70 | $117.57 | $116.51 | $117.56 | $111.28 | 92,110 |
2016-08-19 | $116.84 | $117.31 | $116.47 | $117.00 | $110.75 | 179,619 |
2016-08-18 | $116.69 | $117.41 | $116.41 | $117.41 | $111.14 | 134,348 |
2016-08-17 | $117.09 | $117.23 | $116.27 | $116.55 | $110.33 | 191,000 |
2016-08-16 | $117.28 | $118.11 | $117.06 | $117.11 | $110.86 | 158,951 |
2016-08-15 | $117.31 | $118.25 | $117.16 | $117.77 | $111.48 | 199,894 |
2016-08-12 | $116.98 | $117.88 | $116.91 | $117.41 | $111.14 | 125,838 |
2016-08-11 | $118.55 | $118.82 | $117.30 | $117.34 | $111.07 | 189,409 |
2016-08-10 | $118.14 | $118.78 | $117.76 | $118.51 | $112.18 | 179,845 |
2016-08-09 | $117.19 | $118.09 | $116.93 | $117.97 | $111.67 | 151,568 |
2016-08-08 | $117.99 | $118.41 | $117.34 | $117.40 | $111.13 | 228,455 |
2016-08-05 | $117.81 | $117.99 | $117.36 | $117.99 | $111.69 | 155,993 |
2016-08-04 | $117.32 | $117.88 | $117.18 | $117.38 | $111.11 | 139,817 |
2016-08-03 | $117.22 | $117.83 | $116.10 | $117.55 | $111.27 | 176,826 |
2016-08-02 | $116.97 | $117.48 | $116.74 | $116.83 | $110.59 | 198,081 |
2016-08-01 | $117.20 | $117.80 | $116.90 | $116.97 | $110.72 | 160,063 |
2016-07-29 | $117.14 | $117.87 | $116.74 | $117.52 | $111.24 | 323,671 |
2016-07-28 | $117.03 | $118.33 | $117.03 | $117.07 | $110.82 | 338,870 |
2016-07-27 | $115.88 | $117.38 | $115.13 | $117.03 | $110.78 | 431,116 |
2016-07-26 | $116.40 | $117.18 | $115.46 | $115.65 | $109.47 | 296,878 |
2016-07-25 | $117.17 | $117.49 | $116.17 | $116.25 | $110.04 | 200,466 |
2016-07-22 | $116.55 | $117.73 | $116.55 | $117.05 | $110.80 | 163,577 |
2016-07-21 | $115.69 | $116.33 | $115.43 | $116.17 | $109.97 | 132,116 |
2016-07-20 | $115.88 | $116.27 | $115.67 | $115.83 | $109.64 | 135,323 |
2016-07-19 | $115.11 | $115.63 | $114.76 | $115.60 | $109.43 | 164,115 |
2016-07-18 | $116.02 | $116.38 | $115.53 | $115.60 | $109.43 | 144,207 |
2016-07-15 | $116.50 | $116.50 | $115.77 | $116.31 | $110.10 | 244,357 |
2016-07-14 | $116.45 | $116.97 | $115.94 | $116.10 | $109.90 | 114,766 |
2016-07-13 | $115.75 | $116.33 | $115.75 | $116.02 | $109.82 | 165,439 |
2016-07-12 | $116.26 | $116.64 | $115.58 | $115.65 | $109.47 | 265,630 |
2016-07-11 | $115.60 | $116.45 | $115.23 | $115.82 | $109.64 | 216,380 |
2016-07-08 | $115.86 | $116.20 | $114.34 | $115.98 | $109.79 | 159,358 |
2016-07-07 | $115.81 | $116.10 | $114.68 | $115.23 | $109.08 | 157,648 |
2016-07-06 | $114.72 | $115.83 | $114.42 | $115.83 | $109.64 | 228,987 |
2016-07-05 | $116.39 | $116.39 | $114.74 | $115.08 | $108.93 | 426,422 |
2016-07-01 | $116.76 | $117.96 | $115.96 | $116.07 | $109.87 | 191,517 |
2016-06-30 | $115.15 | $117.44 | $114.38 | $117.44 | $111.17 | 546,339 |
2016-06-29 | $113.36 | $114.96 | $113.36 | $114.66 | $108.54 | 269,197 |
2016-06-28 | $112.18 | $113.39 | $112.18 | $113.01 | $106.98 | 327,399 |
2016-06-27 | $112.78 | $113.16 | $111.48 | $111.69 | $105.73 | 374,988 |
2016-06-24 | $112.80 | $114.52 | $112.74 | $113.69 | $107.62 | 304,039 |
2016-06-23 | $116.00 | $116.36 | $115.30 | $116.31 | $110.10 | 200,138 |
2016-06-22 | $114.24 | $115.04 | $114.22 | $114.99 | $108.85 | 295,705 |
2016-06-21 | $113.67 | $114.38 | $113.33 | $114.22 | $108.12 | 229,435 |
2016-06-20 | $113.98 | $114.60 | $113.20 | $113.36 | $107.31 | 180,709 |
2016-06-17 | $111.90 | $113.21 | $111.79 | $113.10 | $107.06 | 390,734 |
2016-06-16 | $111.25 | $112.54 | $111.25 | $112.30 | $106.30 | 143,961 |
2016-06-15 | $112.64 | $112.64 | $111.50 | $111.56 | $105.60 | 161,131 |
2016-06-14 | $112.35 | $112.64 | $111.98 | $112.21 | $106.22 | 185,086 |
2016-06-13 | $114.32 | $114.55 | $112.50 | $112.56 | $106.55 | 215,623 |
2016-06-10 | $115.43 | $115.84 | $114.63 | $114.93 | $108.49 | 216,429 |
2016-06-09 | $115.54 | $116.22 | $115.39 | $115.86 | $109.37 | 264,142 |
2016-06-08 | $114.81 | $116.64 | $114.81 | $115.78 | $109.30 | 231,699 |
2016-06-07 | $115.83 | $116.42 | $114.86 | $114.94 | $108.50 | 164,516 |
2016-06-06 | $115.69 | $116.57 | $115.58 | $115.88 | $109.39 | 131,079 |
2016-06-03 | $115.95 | $116.23 | $115.10 | $115.79 | $109.31 | 146,586 |
2016-06-02 | $115.63 | $116.35 | $115.48 | $116.17 | $109.66 | 154,556 |
2016-06-01 | $115.21 | $116.25 | $114.99 | $115.99 | $109.49 | 161,371 |
2016-05-31 | $115.68 | $116.14 | $114.73 | $115.51 | $109.04 | 262,286 |
2016-05-27 | $114.81 | $115.99 | $113.61 | $115.38 | $108.92 | 176,510 |
2016-05-26 | $115.40 | $115.70 | $114.90 | $115.05 | $108.61 | 159,483 |
2016-05-25 | $115.95 | $116.36 | $115.41 | $115.60 | $109.13 | 231,690 |
2016-05-24 | $114.37 | $115.87 | $113.95 | $115.80 | $109.32 | 222,180 |
2016-05-23 | $114.52 | $115.21 | $113.76 | $114.03 | $107.64 | 219,068 |
2016-05-20 | $113.97 | $115.51 | $113.44 | $114.59 | $108.17 | 253,864 |
2016-05-19 | $113.73 | $114.88 | $113.17 | $113.80 | $107.43 | 206,104 |
2016-05-18 | $112.82 | $115.21 | $112.77 | $114.27 | $107.87 | 349,200 |
2016-05-17 | $114.41 | $115.13 | $112.65 | $113.14 | $106.80 | 312,547 |
2016-05-16 | $113.40 | $114.48 | $113.07 | $113.91 | $107.53 | 208,714 |
2016-05-13 | $113.30 | $114.11 | $112.59 | $113.52 | $107.16 | 257,476 |
2016-05-12 | $113.03 | $113.89 | $112.74 | $113.51 | $107.15 | 238,576 |
2016-05-11 | $114.23 | $115.24 | $113.33 | $113.33 | $106.98 | 236,449 |
2016-05-10 | $113.83 | $115.01 | $113.46 | $114.32 | $107.92 | 345,684 |
2016-05-09 | $111.94 | $113.89 | $111.94 | $113.79 | $107.42 | 374,982 |
2016-05-06 | $111.12 | $112.55 | $110.96 | $112.24 | $105.95 | 314,880 |
2016-05-05 | $112.26 | $112.74 | $111.61 | $111.93 | $105.66 | 274,836 |
2016-05-04 | $111.11 | $112.38 | $110.81 | $111.98 | $105.71 | 328,791 |
2016-05-03 | $112.00 | $112.41 | $110.50 | $111.88 | $105.61 | 588,359 |
2016-05-02 | $111.01 | $112.73 | $110.78 | $112.46 | $106.16 | 380,335 |
2016-04-29 | $110.18 | $111.29 | $109.26 | $110.91 | $104.70 | 519,055 |
2016-04-28 | $108.55 | $111.19 | $107.27 | $110.26 | $104.09 | 461,107 |
2016-04-27 | $109.38 | $110.77 | $108.28 | $109.70 | $103.56 | 771,174 |
2016-04-26 | $115.56 | $116.50 | $114.21 | $114.53 | $108.12 | 458,059 |
2016-04-25 | $115.30 | $115.79 | $114.80 | $115.76 | $109.28 | 238,569 |
2016-04-22 | $114.25 | $115.80 | $114.24 | $115.79 | $109.31 | 215,722 |
2016-04-21 | $116.71 | $117.37 | $113.88 | $114.16 | $107.77 | 256,343 |
2016-04-20 | $117.28 | $118.00 | $116.07 | $117.19 | $110.63 | 152,234 |
2016-04-19 | $117.47 | $118.05 | $117.10 | $117.21 | $110.65 | 186,866 |
2016-04-18 | $117.03 | $117.30 | $116.20 | $117.15 | $110.59 | 192,490 |
2016-04-15 | $116.60 | $117.59 | $116.60 | $116.88 | $110.33 | 306,944 |
2016-04-14 | $117.63 | $117.95 | $116.53 | $116.60 | $110.07 | 224,253 |
2016-04-13 | $117.49 | $117.97 | $116.77 | $117.86 | $111.26 | 229,375 |
2016-04-12 | $115.98 | $117.25 | $115.82 | $116.99 | $110.44 | 241,735 |
2016-04-11 | $116.82 | $117.38 | $115.66 | $115.79 | $109.31 | 233,195 |
2016-04-08 | $117.34 | $117.78 | $116.36 | $116.87 | $110.33 | 201,069 |
2016-04-07 | $117.01 | $117.40 | $116.23 | $116.64 | $110.11 | 242,064 |
2016-04-06 | $118.15 | $118.43 | $116.98 | $117.38 | $110.81 | 268,245 |
2016-04-05 | $119.19 | $119.85 | $118.18 | $118.24 | $111.62 | 373,282 |
2016-04-04 | $120.94 | $121.38 | $119.48 | $119.69 | $112.99 | 292,590 |
2016-04-01 | $119.00 | $120.77 | $118.77 | $120.53 | $113.78 | 208,687 |
2016-03-31 | $120.17 | $120.35 | $119.01 | $119.83 | $113.12 | 615,915 |
2016-03-30 | $119.71 | $120.59 | $119.34 | $119.99 | $113.27 | 233,604 |
2016-03-29 | $118.21 | $119.28 | $118.21 | $119.08 | $112.41 | 392,298 |
2016-03-28 | $116.58 | $118.51 | $116.58 | $118.39 | $111.76 | 328,732 |
2016-03-24 | $116.61 | $116.76 | $115.78 | $116.01 | $109.51 | 245,974 |
2016-03-23 | $116.73 | $117.63 | $116.24 | $117.22 | $110.66 | 173,763 |
2016-03-22 | $116.17 | $117.87 | $114.92 | $116.96 | $110.41 | 225,017 |
2016-03-21 | $115.00 | $116.63 | $114.83 | $116.17 | $109.66 | 210,480 |
2016-03-18 | $114.40 | $116.00 | $114.40 | $115.28 | $108.82 | 613,673 |
2016-03-17 | $114.31 | $115.65 | $113.55 | $114.80 | $108.37 | 273,778 |
2016-03-16 | $113.40 | $114.65 | $113.22 | $114.20 | $107.81 | 199,036 |
2016-03-15 | $113.92 | $114.19 | $113.11 | $113.67 | $107.30 | 307,104 |
2016-03-14 | $113.68 | $114.38 | $113.30 | $114.04 | $107.65 | 201,376 |
2016-03-11 | $114.13 | $114.13 | $113.21 | $113.91 | $107.53 | 130,923 |
2016-03-10 | $113.58 | $114.19 | $112.31 | $113.43 | $106.79 | 213,690 |
2016-03-09 | $113.30 | $113.46 | $112.62 | $113.22 | $106.59 | 288,016 |
2016-03-08 | $113.40 | $113.75 | $112.89 | $113.11 | $106.49 | 335,152 |
2016-03-07 | $114.09 | $114.85 | $113.22 | $113.87 | $107.20 | 379,962 |
2016-03-04 | $115.36 | $115.47 | $113.97 | $114.61 | $107.90 | 426,628 |
2016-03-03 | $114.68 | $115.37 | $114.60 | $115.07 | $108.33 | 197,534 |
2016-03-02 | $114.64 | $115.66 | $114.18 | $114.93 | $108.20 | 288,453 |
2016-03-01 | $113.55 | $114.89 | $113.36 | $114.78 | $108.06 | 372,272 |
2016-02-29 | $114.21 | $114.58 | $113.17 | $113.20 | $106.57 | 335,455 |
2016-02-26 | $116.25 | $116.75 | $114.12 | $114.37 | $107.67 | 213,654 |
2016-02-25 | $115.07 | $115.95 | $115.05 | $115.90 | $109.11 | 182,672 |
2016-02-24 | $114.23 | $115.49 | $113.38 | $115.19 | $108.44 | 172,871 |
2016-02-23 | $115.49 | $115.93 | $114.36 | $114.72 | $108.00 | 227,036 |
2016-02-22 | $116.45 | $116.49 | $115.40 | $115.62 | $108.85 | 289,185 |
2016-02-19 | $114.18 | $115.62 | $114.14 | $115.20 | $108.45 | 272,443 |
2016-02-18 | $113.67 | $114.43 | $112.94 | $114.33 | $107.63 | 195,612 |
2016-02-17 | $113.69 | $114.32 | $112.62 | $113.51 | $106.86 | 445,045 |
2016-02-16 | $114.02 | $114.37 | $112.72 | $113.23 | $106.60 | 295,236 |
2016-02-12 | $112.13 | $113.67 | $110.76 | $113.01 | $106.39 | 310,596 |
2016-02-11 | $112.03 | $112.51 | $111.06 | $111.15 | $104.64 | 380,820 |
2016-02-10 | $113.65 | $115.07 | $113.12 | $113.21 | $106.58 | 331,449 |
2016-02-09 | $111.94 | $113.71 | $111.01 | $113.15 | $106.52 | 365,895 |
2016-02-08 | $108.95 | $113.29 | $108.80 | $112.60 | $106.01 | 757,560 |
2016-02-05 | $109.58 | $110.53 | $108.81 | $110.05 | $103.61 | 535,754 |
2016-02-04 | $110.84 | $111.39 | $108.57 | $109.58 | $103.16 | 637,758 |
2016-02-03 | $112.80 | $114.16 | $108.68 | $111.27 | $104.75 | 674,672 |
2016-02-02 | $114.02 | $114.54 | $112.06 | $112.16 | $105.59 | 496,493 |
2016-02-01 | $112.31 | $115.47 | $112.19 | $115.05 | $108.31 | 469,386 |
2016-01-29 | $111.85 | $112.95 | $111.66 | $112.65 | $106.05 | 1,067,970 |
2016-01-28 | $111.59 | $112.28 | $110.24 | $111.52 | $104.99 | 330,394 |
2016-01-27 | $112.02 | $112.02 | $110.57 | $110.94 | $104.44 | 337,880 |
2016-01-26 | $110.07 | $112.49 | $109.95 | $112.14 | $105.57 | 378,747 |
2016-01-25 | $111.18 | $111.20 | $109.77 | $109.88 | $103.45 | 494,545 |
2016-01-22 | $110.87 | $111.57 | $110.07 | $111.53 | $105.00 | 306,211 |
2016-01-21 | $109.12 | $110.76 | $108.35 | $110.04 | $103.60 | 352,764 |
2016-01-20 | $109.83 | $110.49 | $107.47 | $108.93 | $102.55 | 519,666 |
2016-01-19 | $111.84 | $112.26 | $110.48 | $110.90 | $104.41 | 371,534 |
2016-01-15 | $109.97 | $111.34 | $109.23 | $110.49 | $104.02 | 409,963 |
2016-01-14 | $111.20 | $111.80 | $110.88 | $111.10 | $104.59 | 422,234 |
2016-01-13 | $112.16 | $112.81 | $110.64 | $111.19 | $104.68 | 389,496 |
2016-01-12 | $112.51 | $112.82 | $111.02 | $111.93 | $105.38 | 351,560 |
2016-01-11 | $111.85 | $112.48 | $111.03 | $111.83 | $105.28 | 289,746 |
2016-01-08 | $112.86 | $113.13 | $111.26 | $111.42 | $104.90 | 388,823 |
2016-01-07 | $112.49 | $113.44 | $111.72 | $112.38 | $105.80 | 781,886 |
2016-01-06 | $112.54 | $113.71 | $111.78 | $113.34 | $106.70 | 419,981 |
2016-01-05 | $112.35 | $113.56 | $111.92 | $113.35 | $106.71 | 374,226 |
2016-01-04 | $112.53 | $113.16 | $111.17 | $112.35 | $105.77 | 472,941 |
2015-12-31 | $114.28 | $115.25 | $113.18 | $113.19 | $106.56 | 212,266 |
2015-12-30 | $115.25 | $116.10 | $114.71 | $114.78 | $108.06 | 223,323 |
2015-12-29 | $115.00 | $115.61 | $114.35 | $115.47 | $108.71 | 211,686 |
2015-12-28 | $114.50 | $114.86 | $113.68 | $114.37 | $107.67 | 198,549 |
2015-12-24 | $114.22 | $114.92 | $113.84 | $114.69 | $107.97 | 90,129 |
2015-12-23 | $113.96 | $114.39 | $113.48 | $114.33 | $107.63 | 185,478 |
2015-12-22 | $112.15 | $113.75 | $111.32 | $113.55 | $106.90 | 220,263 |
2015-12-21 | $111.33 | $111.96 | $110.63 | $111.86 | $105.31 | 263,920 |
2015-12-18 | $110.89 | $111.50 | $110.27 | $110.80 | $104.31 | 1,182,666 |
2015-12-17 | $110.08 | $111.73 | $109.96 | $111.02 | $104.52 | 293,320 |
2015-12-16 | $110.30 | $110.94 | $109.16 | $110.07 | $103.62 | 292,844 |
2015-12-15 | $111.32 | $111.95 | $109.91 | $110.05 | $103.61 | 345,214 |
2015-12-14 | $110.27 | $111.32 | $109.90 | $110.62 | $104.14 | 317,430 |
2015-12-11 | $109.59 | $111.47 | $108.22 | $110.50 | $104.03 | 268,582 |
2015-12-10 | $111.59 | $111.96 | $110.82 | $111.22 | $104.42 | 253,164 |
2015-12-09 | $112.29 | $113.19 | $111.15 | $111.40 | $104.59 | 292,281 |
2015-12-08 | $112.17 | $113.40 | $112.03 | $112.45 | $105.58 | 237,468 |
2015-12-07 | $113.99 | $114.31 | $112.73 | $113.36 | $106.43 | 254,953 |
2015-12-04 | $111.66 | $113.70 | $111.60 | $113.59 | $106.65 | 214,224 |
2015-12-03 | $111.91 | $112.02 | $110.68 | $111.60 | $104.78 | 291,361 |
2015-12-02 | $112.50 | $112.69 | $111.56 | $111.66 | $104.84 | 202,789 |
2015-12-01 | $110.92 | $112.50 | $110.77 | $112.50 | $105.63 | 256,222 |
2015-11-30 | $111.01 | $111.98 | $110.68 | $110.76 | $103.99 | 416,752 |
2015-11-27 | $110.25 | $111.25 | $109.87 | $111.05 | $104.26 | 136,208 |
2015-11-25 | $110.94 | $111.11 | $109.84 | $110.33 | $103.59 | 182,498 |
2015-11-24 | $109.90 | $111.17 | $109.22 | $110.65 | $103.89 | 309,413 |
2015-11-23 | $110.89 | $111.41 | $110.50 | $110.72 | $103.95 | 148,815 |
2015-11-20 | $111.21 | $111.32 | $110.41 | $110.82 | $104.05 | 141,612 |
2015-11-19 | $110.91 | $111.09 | $110.14 | $110.57 | $103.81 | 186,227 |
2015-11-18 | $109.24 | $110.80 | $108.51 | $110.76 | $103.99 | 194,525 |
2015-11-17 | $109.39 | $110.07 | $109.01 | $109.07 | $102.40 | 157,438 |
2015-11-16 | $108.42 | $109.30 | $107.99 | $109.25 | $102.57 | 156,325 |
2015-11-13 | $108.66 | $109.55 | $108.31 | $108.52 | $101.89 | 137,374 |
2015-11-12 | $110.72 | $111.35 | $109.37 | $109.37 | $102.69 | 139,919 |
2015-11-11 | $110.93 | $111.44 | $110.61 | $111.13 | $104.34 | 157,666 |
2015-11-10 | $110.87 | $111.39 | $110.34 | $110.63 | $103.87 | 287,713 |
2015-11-09 | $110.64 | $111.58 | $110.41 | $110.92 | $104.14 | 230,350 |
2015-11-06 | $111.45 | $111.45 | $110.06 | $110.97 | $104.19 | 171,863 |
2015-11-05 | $110.00 | $111.90 | $109.98 | $110.96 | $104.18 | 399,676 |
2015-11-04 | $110.53 | $110.96 | $109.23 | $109.49 | $102.80 | 277,331 |
2015-11-03 | $110.29 | $110.88 | $110.13 | $110.48 | $103.73 | 190,128 |
2015-11-02 | $109.66 | $110.70 | $109.40 | $110.64 | $103.88 | 190,865 |
2015-10-30 | $111.15 | $111.38 | $109.42 | $109.63 | $102.93 | 167,215 |
2015-10-29 | $110.58 | $111.54 | $109.93 | $111.33 | $104.53 | 122,555 |
2015-10-28 | $110.12 | $111.24 | $109.51 | $111.24 | $104.44 | 185,723 |
2015-10-27 | $110.33 | $110.95 | $109.47 | $109.99 | $103.27 | 428,246 |
2015-10-26 | $110.50 | $111.00 | $109.80 | $110.74 | $103.97 | 158,701 |
2015-10-23 | $111.59 | $111.85 | $110.13 | $110.49 | $103.74 | 287,900 |
2015-10-22 | $110.33 | $111.32 | $110.09 | $111.10 | $104.31 | 159,320 |
2015-10-21 | $111.16 | $111.19 | $109.83 | $109.92 | $103.20 | 121,218 |
2015-10-20 | $109.47 | $111.06 | $109.16 | $110.90 | $104.12 | 311,892 |
2015-10-19 | $109.48 | $110.00 | $108.77 | $109.27 | $102.59 | 169,303 |
2015-10-16 | $109.37 | $110.00 | $108.21 | $109.61 | $102.91 | 226,414 |
2015-10-15 | $108.69 | $109.20 | $108.13 | $109.15 | $102.48 | 258,835 |
2015-10-14 | $108.92 | $108.92 | $107.61 | $108.27 | $101.65 | 307,024 |
2015-10-13 | $107.99 | $109.12 | $107.41 | $108.34 | $101.72 | 356,818 |
2015-10-12 | $107.79 | $108.46 | $107.69 | $108.20 | $101.59 | 268,106 |
2015-10-09 | $108.52 | $108.61 | $107.70 | $107.79 | $101.20 | 238,889 |
2015-10-08 | $107.89 | $108.81 | $107.67 | $107.99 | $101.39 | 305,162 |
2015-10-07 | $107.39 | $108.26 | $107.13 | $107.92 | $101.33 | 458,712 |
2015-10-06 | $107.42 | $107.53 | $106.72 | $107.05 | $100.51 | 327,951 |
2015-10-05 | $107.71 | $108.45 | $107.45 | $107.54 | $100.97 | 325,385 |
2015-10-02 | $105.03 | $107.14 | $105.01 | $107.10 | $100.56 | 349,345 |
2015-10-01 | $106.17 | $107.00 | $104.78 | $105.99 | $99.51 | 348,965 |
2015-09-30 | $106.86 | $107.22 | $106.00 | $106.32 | $99.82 | 500,874 |
2015-09-29 | $105.86 | $106.28 | $105.21 | $106.15 | $99.66 | 332,190 |
2015-09-28 | $106.57 | $106.75 | $105.86 | $105.91 | $99.44 | 348,624 |
2015-09-25 | $106.77 | $107.96 | $106.16 | $106.72 | $100.20 | 334,436 |
2015-09-24 | $104.92 | $106.30 | $104.92 | $105.98 | $99.50 | 325,796 |
2015-09-23 | $105.12 | $105.98 | $104.86 | $105.41 | $98.97 | 200,941 |
2015-09-22 | $104.88 | $105.61 | $104.31 | $105.06 | $98.64 | 272,652 |
2015-09-21 | $105.19 | $106.34 | $105.19 | $106.09 | $99.61 | 336,148 |
2015-09-18 | $104.59 | $105.58 | $104.37 | $104.69 | $98.29 | 495,329 |
2015-09-17 | $106.06 | $106.81 | $105.38 | $105.53 | $99.08 | 301,299 |
2015-09-16 | $105.35 | $106.26 | $104.90 | $105.91 | $99.44 | 247,446 |
2015-09-15 | $105.40 | $105.71 | $105.07 | $105.40 | $98.96 | 263,024 |
2015-09-14 | $105.14 | $105.47 | $104.61 | $105.16 | $98.73 | 325,141 |
2015-09-11 | $103.14 | $105.16 | $103.14 | $105.09 | $98.67 | 395,371 |
2015-09-10 | $103.19 | $104.78 | $102.07 | $104.29 | $97.64 | 416,795 |
2015-09-09 | $104.50 | $104.99 | $102.69 | $102.78 | $96.22 | 567,454 |
2015-09-08 | $101.73 | $104.06 | $101.69 | $104.00 | $97.37 | 475,077 |
2015-09-04 | $100.96 | $101.64 | $100.34 | $100.87 | $94.44 | 574,588 |
2015-09-03 | $101.99 | $102.50 | $101.64 | $101.87 | $95.37 | 258,755 |
RenaissanceRe Holdings Ltd (RNR) News Headlines
Recent RenaissanceRe Holdings Ltd (RNR) News
Similar Companies to RenaissanceRe Holdings Ltd (RNR) in the Insurance-Reinsurance Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Reinsurance Group Of America Inc | RGA | Insurance-Reinsurance | Financial Services | 10,000 |
Everest Re Group Ltd | RE | Insurance-Reinsurance | Financial Services | 1,250 |
RenaissanceRe Holdings Ltd | RNR | Insurance-Reinsurance | Financial Services | 604 |
Maiden Holdings Ltd | MHLD | Insurance-Reinsurance | Financial Services | 52 |
Greenlight Capital Re Ltd - Class A | GLRE | Insurance-Reinsurance | Financial Services | 35 |
Oxbridge Re Holdings Ltd | OXBR | Insurance-Reinsurance | Financial Services | 3 |