Invesco S&P 500 Pure Growth ETF (RPG) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.68 ($0.44) 1.12%
Invesco S&P 500 Pure Growth ETF - Daily Information
Click for more stock information on Invesco S&P 500 Pure Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.67 |
Previous Close | $39.68 |
High | $40.09 |
Low | $39.55 |
Adjusted Open | $39.67 |
Previous Adjusted Close | $39.68 |
Adjusted High | $40.09 |
Adjusted Low | $39.55 |
About Invesco S&P 500 Pure Growth ETF (RPG)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P 500® Index (the “Parent Index”) that exhibit strong growth characteristics. First, each security in the Parent Index is assigned two “style scores” – one for growth and one for value – based on the characteristics of the issuer. The “growth score” is measured using three factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The “value score” is measured using three other factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating both growth and value characteristics. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest growth characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 109 constituents with market capitalizations ranging from $1.6 trillion to $3.3 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Pure Growth ETF (RPG)
Historical Stock Data for Invesco S&P 500 Pure Growth ETF (RPG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $39.67 | $40.09 | $39.55 | $39.68 | $39.68 | 152,532 |
2025-04-30 | $38.32 | $39.30 | $38.04 | $39.24 | $39.24 | 191,363 |
2025-04-29 | $38.95 | $39.36 | $38.72 | $39.30 | $39.30 | 314,419 |
2025-04-28 | $38.94 | $39.30 | $38.62 | $39.05 | $39.05 | 964,988 |
2025-04-25 | $38.59 | $38.90 | $38.45 | $38.87 | $38.87 | 286,061 |
2025-04-24 | $37.67 | $38.75 | $37.62 | $38.64 | $38.64 | 124,705 |
2025-04-23 | $38.01 | $38.61 | $37.44 | $37.58 | $37.58 | 245,203 |
2025-04-22 | $36.02 | $36.79 | $36.01 | $36.64 | $36.64 | 179,440 |
2025-04-21 | $36.22 | $36.29 | $35.11 | $35.54 | $35.54 | 196,228 |
2025-04-17 | $36.77 | $36.96 | $36.45 | $36.69 | $36.69 | 156,644 |
2025-04-16 | $36.76 | $37.18 | $36.11 | $36.58 | $36.58 | 348,397 |
2025-04-15 | $37.00 | $37.49 | $37.00 | $37.14 | $37.14 | 189,556 |
2025-04-14 | $37.50 | $37.54 | $36.55 | $36.93 | $36.93 | 224,218 |
2025-04-11 | $36.13 | $36.78 | $35.61 | $36.69 | $36.69 | 269,610 |
2025-04-10 | $36.88 | $36.94 | $35.13 | $36.24 | $36.24 | 464,855 |
2025-04-09 | $33.58 | $38.10 | $33.52 | $37.85 | $37.85 | 1,112,219 |
2025-04-08 | $35.78 | $35.96 | $33.32 | $33.86 | $33.86 | 900,588 |
2025-04-07 | $32.62 | $35.51 | $32.16 | $34.30 | $34.30 | 605,201 |
2025-04-04 | $34.95 | $35.07 | $33.46 | $33.93 | $33.93 | 929,849 |
2025-04-03 | $37.14 | $37.38 | $36.31 | $36.35 | $36.35 | 563,736 |
2025-04-02 | $38.00 | $39.41 | $38.00 | $39.24 | $39.24 | 479,157 |
2025-04-01 | $38.08 | $38.62 | $37.67 | $38.60 | $38.60 | 801,932 |
2025-03-31 | $37.44 | $38.43 | $36.99 | $38.25 | $38.25 | 753,847 |
2025-03-28 | $38.99 | $39.04 | $37.97 | $38.12 | $38.12 | 292,728 |
2025-03-27 | $39.34 | $39.60 | $38.94 | $39.12 | $39.12 | 219,498 |
2025-03-26 | $40.30 | $40.40 | $39.41 | $39.55 | $39.55 | 182,471 |
2025-03-25 | $40.37 | $40.50 | $40.14 | $40.33 | $40.33 | 190,474 |
2025-03-24 | $39.73 | $40.34 | $39.73 | $40.23 | $40.23 | 139,132 |
2025-03-21 | $38.77 | $39.21 | $38.46 | $39.17 | $39.17 | 263,704 |
2025-03-20 | $39.00 | $39.60 | $39.00 | $39.24 | $39.24 | 265,143 |
2025-03-19 | $38.59 | $39.71 | $38.55 | $39.37 | $39.37 | 541,879 |
2025-03-18 | $38.85 | $38.92 | $38.24 | $38.44 | $38.44 | 345,335 |
2025-03-17 | $38.57 | $39.36 | $38.56 | $39.14 | $39.14 | 353,819 |
2025-03-14 | $37.89 | $38.60 | $37.82 | $38.53 | $38.53 | 325,561 |
2025-03-13 | $38.23 | $38.23 | $37.16 | $37.33 | $37.33 | 377,160 |
2025-03-12 | $38.55 | $38.79 | $37.80 | $38.28 | $38.28 | 601,591 |
2025-03-11 | $37.77 | $38.32 | $37.41 | $37.81 | $37.81 | 1,108,888 |
2025-03-10 | $38.43 | $38.46 | $37.34 | $37.86 | $37.86 | 968,895 |
2025-03-07 | $39.11 | $39.39 | $38.04 | $39.23 | $39.23 | 889,988 |
2025-03-06 | $40.03 | $40.40 | $39.16 | $39.26 | $39.26 | 840,341 |
2025-03-05 | $40.32 | $40.95 | $40.06 | $40.83 | $40.83 | 618,984 |
2025-03-04 | $40.53 | $41.12 | $39.46 | $40.38 | $40.38 | 879,127 |
2025-03-03 | $42.29 | $42.47 | $40.78 | $41.11 | $41.11 | 1,049,059 |
2025-02-28 | $41.46 | $42.12 | $41.23 | $42.08 | $42.08 | 591,634 |
2025-02-27 | $42.72 | $42.72 | $41.45 | $41.48 | $41.48 | 597,559 |
2025-02-26 | $42.32 | $43.06 | $42.32 | $42.53 | $42.53 | 475,540 |
2025-02-25 | $42.04 | $42.08 | $41.07 | $41.80 | $41.80 | 506,388 |
2025-02-24 | $42.70 | $42.78 | $41.79 | $42.12 | $42.12 | 1,309,506 |
2025-02-21 | $44.23 | $44.23 | $42.42 | $42.56 | $42.56 | 457,131 |
2025-02-20 | $44.68 | $44.68 | $43.51 | $44.10 | $44.10 | 394,659 |
2025-02-19 | $44.87 | $45.11 | $44.61 | $44.92 | $44.92 | 263,816 |
2025-02-18 | $44.83 | $45.03 | $44.72 | $45.03 | $45.03 | 238,341 |
2025-02-14 | $44.45 | $44.65 | $44.19 | $44.60 | $44.60 | 317,051 |
2025-02-13 | $44.22 | $44.42 | $43.94 | $44.41 | $44.41 | 379,477 |
2025-02-12 | $43.63 | $44.16 | $43.56 | $44.08 | $44.08 | 319,903 |
2025-02-11 | $44.39 | $44.39 | $43.96 | $44.20 | $44.20 | 213,271 |
2025-02-10 | $44.79 | $44.79 | $44.44 | $44.65 | $44.65 | 214,015 |
2025-02-07 | $44.82 | $45.04 | $44.40 | $44.50 | $44.50 | 437,414 |
2025-02-06 | $44.50 | $44.59 | $44.14 | $44.50 | $44.50 | 672,299 |
2025-02-05 | $43.88 | $44.20 | $43.62 | $44.14 | $44.14 | 289,172 |
2025-02-04 | $43.65 | $43.77 | $43.48 | $43.70 | $43.70 | 2,141,684 |
2025-02-03 | $42.60 | $43.56 | $42.57 | $43.34 | $43.34 | 995,938 |
2025-01-31 | $44.36 | $44.38 | $43.64 | $43.70 | $43.70 | 362,631 |
2025-01-30 | $43.95 | $44.45 | $43.95 | $44.35 | $44.35 | 346,535 |
2025-01-29 | $43.49 | $43.78 | $43.32 | $43.56 | $43.56 | 286,156 |
2025-01-28 | $42.95 | $43.61 | $42.62 | $43.50 | $43.50 | 321,679 |
2025-01-27 | $42.90 | $43.12 | $42.38 | $42.74 | $42.74 | 276,789 |
2025-01-24 | $44.55 | $44.61 | $44.26 | $44.35 | $44.35 | 109,123 |
2025-01-23 | $44.30 | $44.59 | $44.20 | $44.56 | $44.56 | 340,923 |
2025-01-22 | $44.61 | $44.61 | $44.28 | $44.31 | $44.31 | 573,151 |
2025-01-21 | $44.00 | $44.21 | $43.77 | $44.20 | $44.20 | 327,190 |
2025-01-17 | $43.48 | $43.66 | $43.33 | $43.49 | $43.49 | 245,181 |
2025-01-16 | $42.92 | $43.28 | $42.81 | $43.14 | $43.14 | 237,845 |
2025-01-15 | $42.93 | $43.00 | $42.67 | $42.72 | $42.72 | 218,877 |
2025-01-14 | $41.90 | $42.23 | $41.72 | $42.12 | $42.12 | 378,881 |
2025-01-13 | $41.15 | $41.55 | $41.04 | $41.55 | $41.55 | 499,836 |
2025-01-10 | $41.73 | $41.93 | $41.46 | $41.64 | $41.64 | 349,041 |
2025-01-08 | $41.66 | $42.02 | $41.33 | $41.93 | $41.93 | 511,984 |
2025-01-07 | $42.32 | $42.37 | $41.54 | $41.75 | $41.75 | 220,161 |
2025-01-06 | $42.45 | $42.50 | $42.14 | $42.24 | $42.24 | 553,983 |
2025-01-03 | $41.60 | $42.10 | $41.47 | $42.04 | $42.04 | 326,574 |
2025-01-02 | $41.61 | $41.77 | $41.02 | $41.37 | $41.37 | 577,056 |
2024-12-31 | $41.61 | $41.68 | $41.19 | $41.26 | $41.26 | 210,767 |
2024-12-30 | $41.44 | $41.81 | $41.04 | $41.51 | $41.51 | 389,107 |
2024-12-27 | $42.30 | $42.31 | $41.67 | $41.97 | $41.97 | 145,840 |
2024-12-26 | $42.49 | $42.68 | $42.32 | $42.59 | $42.59 | 189,696 |
2024-12-24 | $42.24 | $42.64 | $42.23 | $42.60 | $42.60 | 110,208 |
2024-12-23 | $42.00 | $42.20 | $41.54 | $42.13 | $42.13 | 200,396 |
2024-12-20 | $41.15 | $42.51 | $41.15 | $42.10 | $42.04 | 297,921 |
2024-12-19 | $41.85 | $42.04 | $41.35 | $41.35 | $41.29 | 329,470 |
2024-12-18 | $43.17 | $43.19 | $41.22 | $41.32 | $41.26 | 274,459 |
2024-12-17 | $43.20 | $43.21 | $42.87 | $43.03 | $42.97 | 246,960 |
2024-12-16 | $43.29 | $43.50 | $43.19 | $43.43 | $43.37 | 86,682 |
2024-12-13 | $43.43 | $43.46 | $42.96 | $43.23 | $43.17 | 124,147 |
2024-12-12 | $43.33 | $43.46 | $43.18 | $43.20 | $43.14 | 108,653 |
2024-12-11 | $43.27 | $43.55 | $43.10 | $43.47 | $43.41 | 159,104 |
2024-12-10 | $43.29 | $43.43 | $42.79 | $42.88 | $42.82 | 529,517 |
2024-12-09 | $44.29 | $44.29 | $43.22 | $43.36 | $43.30 | 312,192 |
2024-12-06 | $43.93 | $44.12 | $43.93 | $44.07 | $44.07 | 378,686 |
2024-12-05 | $43.91 | $44.03 | $43.71 | $43.74 | $43.74 | 499,403 |
2024-12-04 | $43.74 | $43.97 | $43.67 | $43.97 | $43.97 | 310,278 |
2024-12-03 | $43.25 | $43.49 | $43.18 | $43.44 | $43.44 | 170,399 |
2024-12-02 | $43.24 | $43.44 | $43.18 | $43.25 | $43.25 | 195,856 |
2024-11-29 | $42.95 | $43.18 | $42.93 | $43.11 | $43.11 | 68,126 |
2024-11-27 | $43.13 | $43.13 | $42.55 | $42.76 | $42.76 | 174,395 |
2024-11-26 | $43.05 | $43.18 | $42.97 | $43.13 | $43.13 | 151,162 |
2024-11-25 | $43.35 | $43.43 | $42.90 | $43.00 | $43.00 | 165,751 |
2024-11-22 | $42.66 | $42.94 | $42.61 | $42.88 | $42.88 | 230,438 |
2024-11-21 | $42.28 | $42.67 | $41.96 | $42.59 | $42.59 | 349,092 |
2024-11-20 | $41.86 | $41.93 | $41.42 | $41.89 | $41.89 | 662,850 |
2024-11-19 | $41.16 | $41.88 | $41.14 | $41.88 | $41.88 | 137,456 |
2024-11-18 | $41.51 | $41.75 | $41.19 | $41.50 | $41.50 | 236,077 |
2024-11-15 | $41.66 | $41.75 | $41.23 | $41.44 | $41.44 | 326,222 |
2024-11-14 | $42.30 | $42.30 | $41.92 | $41.97 | $41.97 | 140,707 |
2024-11-13 | $42.44 | $42.64 | $42.23 | $42.30 | $42.30 | 246,596 |
2024-11-12 | $42.51 | $42.60 | $42.14 | $42.42 | $42.42 | 174,364 |
2024-11-11 | $42.49 | $42.60 | $42.20 | $42.60 | $42.60 | 190,545 |
2024-11-08 | $41.88 | $42.38 | $41.88 | $42.35 | $42.35 | 190,374 |
2024-11-07 | $41.63 | $41.88 | $41.54 | $41.81 | $41.81 | 291,935 |
2024-11-06 | $40.97 | $41.47 | $40.81 | $41.44 | $41.44 | 366,168 |
2024-11-05 | $39.51 | $40.05 | $39.51 | $40.05 | $40.05 | 120,060 |
2024-11-04 | $39.33 | $39.65 | $39.21 | $39.37 | $39.37 | 150,769 |
2024-11-01 | $39.47 | $39.75 | $39.32 | $39.36 | $39.36 | 453,077 |
2024-10-31 | $39.94 | $39.94 | $39.23 | $39.29 | $39.29 | 169,362 |
2024-10-30 | $40.30 | $40.53 | $40.12 | $40.23 | $40.23 | 119,032 |
2024-10-29 | $40.15 | $40.75 | $40.12 | $40.66 | $40.66 | 153,913 |
2024-10-28 | $40.61 | $40.61 | $40.38 | $40.41 | $40.41 | 126,612 |
2024-10-25 | $40.57 | $40.79 | $40.24 | $40.35 | $40.35 | 257,817 |
2024-10-24 | $40.19 | $40.34 | $40.06 | $40.26 | $40.26 | 210,733 |
2024-10-23 | $40.10 | $40.25 | $39.58 | $39.82 | $39.82 | 201,944 |
2024-10-22 | $40.32 | $40.50 | $40.23 | $40.36 | $40.36 | 139,004 |
2024-10-21 | $40.61 | $40.76 | $40.33 | $40.57 | $40.57 | 177,654 |
2024-10-18 | $40.68 | $40.73 | $40.54 | $40.69 | $40.69 | 237,757 |
2024-10-17 | $40.92 | $40.92 | $40.50 | $40.50 | $40.50 | 260,896 |
2024-10-16 | $40.60 | $40.67 | $40.33 | $40.57 | $40.57 | 171,033 |
2024-10-15 | $41.22 | $41.22 | $40.38 | $40.48 | $40.48 | 304,437 |
2024-10-14 | $41.12 | $41.31 | $41.08 | $41.25 | $41.25 | 207,095 |
2024-10-11 | $40.52 | $41.06 | $40.52 | $41.00 | $41.00 | 190,736 |
2024-10-10 | $40.40 | $40.77 | $40.33 | $40.63 | $40.63 | 241,353 |
2024-10-09 | $40.16 | $40.69 | $40.13 | $40.63 | $40.63 | 195,244 |
2024-10-08 | $39.82 | $40.17 | $39.70 | $40.13 | $40.13 | 5,678,837 |
2024-10-07 | $39.77 | $39.91 | $39.48 | $39.64 | $39.64 | 463,247 |
2024-10-04 | $39.83 | $39.91 | $39.48 | $39.89 | $39.89 | 160,153 |
2024-10-03 | $39.02 | $39.45 | $39.02 | $39.29 | $39.29 | 215,801 |
2024-10-02 | $38.78 | $39.27 | $38.68 | $39.20 | $39.20 | 256,164 |
2024-10-01 | $39.28 | $39.35 | $38.63 | $38.88 | $38.88 | 354,667 |
2024-09-30 | $39.12 | $39.29 | $38.83 | $39.27 | $39.27 | 272,794 |
2024-09-27 | $39.46 | $39.46 | $39.14 | $39.30 | $39.30 | 206,250 |
2024-09-26 | $39.70 | $39.75 | $39.02 | $39.31 | $39.31 | 286,680 |
2024-09-25 | $39.21 | $39.38 | $39.10 | $39.16 | $39.16 | 126,851 |
2024-09-24 | $39.18 | $39.29 | $38.87 | $39.29 | $39.29 | 155,388 |
2024-09-23 | $38.94 | $39.03 | $38.79 | $39.00 | $39.00 | 88,524 |
2024-09-20 | $38.62 | $38.81 | $38.42 | $38.81 | $38.79 | 246,314 |
2024-09-19 | $38.73 | $38.95 | $38.42 | $38.78 | $38.76 | 174,963 |
2024-09-18 | $38.05 | $38.46 | $37.75 | $37.83 | $37.83 | 165,076 |
2024-09-17 | $37.99 | $38.16 | $37.72 | $37.93 | $37.93 | 153,070 |
2024-09-16 | $37.62 | $37.81 | $37.47 | $37.77 | $37.77 | 147,302 |
2024-09-13 | $37.33 | $37.70 | $37.33 | $37.63 | $37.63 | 101,364 |
2024-09-12 | $36.78 | $37.26 | $36.67 | $37.12 | $37.12 | 391,094 |
2024-09-11 | $36.08 | $36.77 | $35.42 | $36.73 | $36.73 | 215,738 |
2024-09-10 | $36.09 | $36.11 | $35.54 | $36.08 | $36.08 | 313,943 |
2024-09-09 | $35.76 | $36.08 | $35.62 | $35.90 | $35.90 | 289,061 |
2024-09-06 | $36.14 | $36.34 | $35.29 | $35.38 | $35.38 | 275,745 |
2024-09-05 | $36.09 | $36.43 | $35.94 | $36.13 | $36.13 | 142,437 |
2024-09-04 | $36.19 | $36.59 | $36.08 | $36.27 | $36.27 | 199,375 |
2024-09-03 | $37.42 | $37.47 | $36.25 | $36.40 | $36.40 | 284,890 |
2024-08-30 | $37.68 | $37.78 | $37.24 | $37.75 | $37.75 | 158,545 |
2024-08-29 | $37.50 | $37.89 | $37.34 | $37.39 | $37.39 | 167,298 |
2024-08-28 | $37.60 | $37.62 | $37.09 | $37.33 | $37.33 | 120,814 |
2024-08-27 | $37.39 | $37.82 | $37.29 | $37.75 | $37.75 | 202,024 |
2024-08-26 | $38.06 | $38.14 | $37.49 | $37.60 | $37.60 | 127,764 |
2024-08-23 | $37.72 | $38.06 | $37.62 | $38.04 | $38.04 | 184,384 |
2024-08-22 | $37.94 | $38.03 | $37.30 | $37.40 | $37.40 | 224,610 |
2024-08-21 | $37.56 | $37.90 | $37.56 | $37.84 | $37.84 | 189,098 |
2024-08-20 | $37.62 | $37.79 | $37.34 | $37.45 | $37.45 | 135,000 |
2024-08-19 | $37.16 | $37.64 | $37.08 | $37.64 | $37.64 | 119,785 |
2024-08-16 | $37.03 | $37.26 | $36.95 | $37.14 | $37.14 | 320,522 |
2024-08-15 | $36.74 | $37.26 | $36.74 | $37.26 | $37.26 | 247,373 |
2024-08-14 | $36.33 | $36.48 | $36.01 | $36.29 | $36.29 | 257,341 |
2024-08-13 | $35.75 | $36.22 | $35.72 | $36.21 | $36.21 | 129,943 |
2024-08-12 | $35.50 | $35.71 | $35.24 | $35.50 | $35.50 | 320,466 |
2024-08-09 | $35.25 | $35.59 | $35.11 | $35.46 | $35.46 | 271,217 |
2024-08-08 | $34.46 | $35.26 | $34.23 | $35.22 | $35.22 | 251,895 |
2024-08-07 | $34.99 | $35.23 | $33.92 | $33.94 | $33.94 | 338,112 |
2024-08-06 | $34.02 | $34.95 | $33.85 | $34.36 | $34.36 | 577,578 |
2024-08-05 | $32.44 | $34.14 | $32.44 | $33.68 | $33.68 | 476,314 |
2024-08-02 | $34.67 | $34.80 | $34.02 | $34.39 | $34.39 | 760,430 |
2024-08-01 | $36.82 | $37.09 | $35.36 | $35.65 | $35.65 | 392,655 |
2024-07-31 | $36.71 | $37.04 | $36.56 | $36.77 | $36.77 | 317,605 |
2024-07-30 | $36.33 | $36.49 | $35.54 | $35.78 | $35.78 | 149,203 |
2024-07-29 | $36.35 | $36.55 | $36.08 | $36.18 | $36.18 | 126,900 |
2024-07-26 | $36.24 | $36.39 | $36.00 | $36.17 | $36.17 | 184,163 |
2024-07-25 | $35.99 | $36.45 | $35.29 | $35.64 | $35.64 | 286,597 |
2024-07-24 | $37.03 | $37.04 | $35.89 | $35.92 | $35.92 | 275,440 |
2024-07-23 | $37.36 | $37.68 | $37.32 | $37.39 | $37.39 | 136,981 |
2024-07-22 | $37.22 | $37.46 | $37.01 | $37.45 | $37.45 | 121,940 |
2024-07-19 | $37.16 | $37.33 | $36.88 | $36.95 | $36.95 | 326,162 |
2024-07-18 | $37.67 | $37.84 | $37.01 | $37.26 | $37.26 | 159,866 |
2024-07-17 | $38.23 | $38.23 | $37.41 | $37.41 | $37.41 | 273,523 |
2024-07-16 | $38.65 | $38.91 | $38.53 | $38.88 | $38.88 | 274,970 |
2024-07-15 | $38.45 | $38.79 | $38.35 | $38.50 | $38.50 | 223,726 |
2024-07-12 | $38.00 | $38.63 | $37.96 | $38.31 | $38.31 | 223,060 |
2024-07-11 | $38.26 | $38.29 | $37.83 | $37.90 | $37.90 | 160,987 |
2024-07-10 | $37.98 | $38.16 | $37.74 | $38.12 | $38.12 | 111,302 |
2024-07-09 | $38.03 | $38.13 | $37.89 | $37.92 | $37.92 | 155,839 |
2024-07-08 | $37.85 | $37.99 | $37.79 | $37.95 | $37.95 | 190,878 |
2024-07-05 | $37.70 | $37.82 | $37.55 | $37.78 | $37.78 | 139,617 |
2024-07-03 | $37.43 | $37.71 | $37.39 | $37.64 | $37.64 | 166,232 |
2024-07-02 | $37.07 | $37.43 | $36.94 | $37.43 | $37.43 | 293,281 |
2024-07-01 | $37.38 | $37.38 | $36.79 | $37.15 | $37.15 | 433,818 |
2024-06-28 | $37.40 | $37.75 | $37.16 | $37.26 | $37.26 | 198,876 |
2024-06-27 | $37.11 | $37.32 | $37.10 | $37.31 | $37.31 | 197,460 |
2024-06-26 | $37.04 | $37.13 | $36.86 | $37.03 | $37.03 | 181,123 |
2024-06-25 | $36.97 | $37.16 | $36.85 | $37.14 | $37.14 | 191,667 |
2024-06-24 | $36.97 | $37.15 | $36.81 | $36.81 | $36.81 | 198,415 |
2024-06-21 | $37.14 | $37.14 | $36.72 | $37.11 | $37.11 | 216,845 |
2024-06-20 | $37.53 | $37.63 | $36.98 | $37.16 | $37.16 | 233,441 |
2024-06-18 | $37.19 | $37.42 | $37.18 | $37.39 | $37.39 | 336,350 |
2024-06-17 | $36.70 | $37.26 | $36.55 | $37.16 | $37.16 | 163,610 |
2024-06-14 | $36.68 | $36.72 | $36.43 | $36.71 | $36.71 | 106,741 |
2024-06-13 | $36.84 | $36.89 | $36.55 | $36.85 | $36.85 | 200,762 |
2024-06-12 | $36.50 | $36.91 | $36.50 | $36.70 | $36.70 | 217,889 |
2024-06-11 | $35.98 | $36.08 | $35.70 | $36.04 | $36.04 | 131,639 |
2024-06-10 | $35.59 | $36.08 | $35.59 | $36.04 | $36.04 | 134,886 |
2024-06-07 | $35.76 | $35.94 | $35.66 | $35.78 | $35.78 | 115,550 |
2024-06-06 | $36.01 | $36.12 | $35.75 | $35.88 | $35.88 | 168,007 |
2024-06-05 | $35.53 | $36.03 | $35.45 | $36.03 | $36.03 | 148,988 |
2024-06-04 | $35.23 | $35.37 | $35.04 | $35.24 | $35.24 | 179,415 |
2024-06-03 | $35.82 | $35.82 | $34.88 | $35.37 | $35.37 | 289,616 |
2024-05-31 | $35.56 | $35.63 | $34.87 | $35.59 | $35.59 | 287,126 |
2024-05-30 | $35.63 | $35.67 | $35.34 | $35.47 | $35.47 | 192,194 |
2024-05-29 | $35.82 | $35.92 | $35.73 | $35.80 | $35.80 | 136,565 |
2024-05-28 | $36.26 | $36.28 | $35.97 | $36.17 | $36.17 | 124,523 |
2024-05-24 | $35.81 | $36.17 | $35.76 | $36.10 | $36.10 | 204,607 |
2024-05-23 | $36.21 | $36.25 | $35.46 | $35.58 | $35.58 | 234,954 |
2024-05-22 | $36.18 | $36.19 | $35.74 | $35.89 | $35.89 | 130,693 |
2024-05-21 | $36.03 | $36.21 | $36.00 | $36.18 | $36.18 | 115,146 |
2024-05-20 | $35.94 | $36.29 | $35.94 | $36.22 | $36.22 | 118,689 |
2024-05-17 | $35.97 | $36.03 | $35.73 | $35.90 | $35.90 | 121,021 |
2024-05-16 | $36.13 | $36.20 | $35.85 | $35.86 | $35.86 | 383,466 |
2024-05-15 | $35.68 | $36.20 | $35.65 | $36.17 | $36.17 | 210,897 |
2024-05-14 | $35.20 | $35.43 | $35.10 | $35.40 | $35.40 | 159,689 |
2024-05-13 | $35.53 | $35.53 | $35.16 | $35.19 | $35.19 | 152,608 |
2024-05-10 | $35.51 | $35.64 | $35.32 | $35.38 | $35.38 | 109,311 |
2024-05-09 | $35.22 | $35.36 | $35.08 | $35.32 | $35.32 | 181,013 |
2024-05-08 | $34.91 | $35.28 | $34.91 | $35.19 | $35.19 | 255,162 |
2024-05-07 | $35.41 | $35.41 | $35.16 | $35.19 | $35.19 | 182,090 |
2024-05-06 | $35.05 | $35.50 | $35.05 | $35.50 | $35.50 | 207,887 |
2024-05-03 | $34.84 | $35.12 | $34.73 | $34.81 | $34.81 | 479,947 |
2024-05-02 | $34.27 | $34.46 | $33.80 | $34.41 | $34.41 | 393,911 |
2024-05-01 | $34.21 | $34.68 | $33.79 | $33.98 | $33.98 | 638,020 |
2024-04-30 | $34.99 | $35.14 | $34.42 | $34.42 | $34.42 | 159,505 |
2024-04-29 | $35.08 | $35.23 | $34.92 | $35.18 | $35.18 | 260,991 |
2024-04-26 | $34.72 | $35.13 | $34.68 | $34.99 | $34.99 | 239,682 |
2024-04-25 | $34.10 | $34.68 | $33.92 | $34.58 | $34.58 | 368,585 |
2024-04-24 | $34.75 | $34.97 | $34.26 | $34.48 | $34.48 | 234,446 |
2024-04-23 | $33.90 | $34.58 | $33.89 | $34.51 | $34.51 | 310,704 |
2024-04-22 | $33.68 | $33.96 | $33.38 | $33.75 | $33.75 | 255,362 |
2024-04-19 | $34.10 | $34.25 | $33.32 | $33.42 | $33.42 | 524,001 |
2024-04-18 | $34.59 | $34.77 | $34.18 | $34.22 | $34.22 | 167,840 |
2024-04-17 | $35.06 | $35.08 | $34.35 | $34.45 | $34.45 | 383,308 |
2024-04-16 | $34.73 | $35.07 | $34.65 | $34.93 | $34.93 | 294,999 |
2024-04-15 | $35.83 | $35.87 | $34.79 | $34.87 | $34.87 | 343,624 |
2024-04-12 | $35.76 | $35.83 | $35.32 | $35.46 | $35.46 | 257,144 |
2024-04-11 | $35.81 | $36.28 | $35.69 | $36.20 | $36.20 | 196,765 |
2024-04-10 | $35.59 | $35.95 | $35.56 | $35.71 | $35.71 | 243,594 |
2024-04-09 | $36.48 | $36.50 | $35.74 | $36.20 | $36.20 | 1,424,149 |
2024-04-08 | $36.43 | $36.45 | $36.23 | $36.34 | $36.34 | 140,617 |
2024-04-05 | $35.94 | $36.49 | $35.92 | $36.35 | $36.35 | 308,979 |
2024-04-04 | $36.89 | $36.96 | $35.77 | $35.78 | $35.78 | 284,718 |
2024-04-03 | $36.12 | $36.66 | $36.12 | $36.54 | $36.54 | 317,259 |
2024-04-02 | $36.27 | $36.27 | $35.93 | $36.25 | $36.25 | 516,358 |
2024-04-01 | $36.77 | $36.98 | $36.61 | $36.70 | $36.70 | 426,320 |
2024-03-28 | $36.70 | $36.84 | $36.67 | $36.72 | $36.72 | 192,530 |
2024-03-27 | $36.84 | $36.84 | $36.37 | $36.71 | $36.71 | 219,577 |
2024-03-26 | $36.93 | $37.01 | $36.58 | $36.59 | $36.59 | 180,009 |
2024-03-25 | $36.65 | $36.92 | $36.65 | $36.75 | $36.75 | 165,619 |
2024-03-22 | $36.80 | $36.91 | $36.65 | $36.80 | $36.80 | 171,004 |
2024-03-21 | $36.89 | $37.14 | $36.76 | $36.93 | $36.93 | 273,923 |
2024-03-20 | $36.01 | $36.50 | $35.93 | $36.46 | $36.46 | 270,425 |
2024-03-19 | $35.56 | $35.99 | $35.44 | $35.96 | $35.96 | 290,374 |
2024-03-18 | $36.02 | $36.15 | $35.81 | $35.86 | $35.86 | 191,826 |
2024-03-15 | $35.73 | $35.95 | $35.64 | $35.66 | $35.64 | 269,686 |
2024-03-14 | $36.35 | $36.43 | $35.81 | $36.02 | $36.00 | 7,665,650 |
2024-03-13 | $36.34 | $36.42 | $36.19 | $36.29 | $36.27 | 1,312,923 |
2024-03-12 | $36.00 | $36.43 | $35.75 | $36.40 | $36.38 | 232,828 |
2024-03-11 | $35.78 | $35.84 | $35.49 | $35.77 | $35.75 | 316,271 |
2024-03-08 | $36.53 | $36.78 | $35.89 | $36.00 | $36.00 | 607,855 |
2024-03-07 | $36.20 | $36.53 | $36.15 | $36.45 | $36.45 | 601,537 |
2024-03-06 | $36.08 | $36.16 | $35.79 | $35.98 | $35.98 | 224,713 |
2024-03-05 | $36.01 | $36.04 | $35.50 | $35.72 | $35.72 | 434,506 |
2024-03-04 | $36.37 | $36.47 | $36.23 | $36.26 | $36.26 | 222,175 |
2024-03-01 | $35.72 | $36.28 | $35.71 | $36.25 | $36.25 | 273,397 |
2024-02-29 | $35.49 | $35.74 | $35.32 | $35.65 | $35.65 | 231,421 |
2024-02-28 | $35.12 | $35.35 | $35.12 | $35.27 | $35.27 | 254,384 |
2024-02-27 | $35.40 | $35.40 | $35.14 | $35.31 | $35.31 | 193,061 |
2024-02-26 | $35.17 | $35.37 | $35.15 | $35.17 | $35.17 | 150,972 |
2024-02-23 | $35.19 | $35.35 | $34.92 | $35.06 | $35.06 | 500,453 |
2024-02-22 | $34.94 | $35.22 | $34.82 | $35.14 | $35.14 | 347,451 |
2024-02-21 | $34.00 | $34.09 | $33.81 | $34.05 | $34.05 | 139,946 |
2024-02-20 | $34.49 | $34.53 | $34.10 | $34.35 | $34.35 | 180,698 |
2024-02-16 | $35.03 | $35.10 | $34.73 | $34.74 | $34.74 | 182,421 |
2024-02-15 | $34.91 | $35.07 | $34.71 | $35.05 | $35.05 | 166,581 |
2024-02-14 | $34.51 | $34.83 | $34.42 | $34.82 | $34.82 | 563,893 |
2024-02-13 | $33.98 | $34.37 | $33.77 | $34.17 | $34.17 | 235,936 |
2024-02-12 | $34.87 | $35.10 | $34.69 | $34.77 | $34.77 | 203,331 |
2024-02-09 | $34.71 | $34.87 | $34.62 | $34.82 | $34.82 | 327,722 |
2024-02-08 | $34.46 | $34.75 | $34.46 | $34.68 | $34.68 | 340,104 |
2024-02-07 | $34.07 | $34.44 | $34.06 | $34.36 | $34.36 | 234,515 |
2024-02-06 | $34.01 | $34.01 | $33.65 | $33.87 | $33.87 | 248,659 |
2024-02-05 | $33.89 | $34.01 | $33.58 | $33.93 | $33.93 | 210,122 |
2024-02-02 | $33.58 | $34.08 | $33.50 | $33.97 | $33.97 | 395,176 |
2024-02-01 | $33.20 | $33.51 | $32.99 | $33.49 | $33.49 | 769,132 |
2024-01-31 | $33.30 | $33.48 | $32.95 | $32.99 | $32.99 | 577,308 |
2024-01-30 | $33.56 | $33.69 | $33.49 | $33.55 | $33.55 | 265,936 |
2024-01-29 | $33.22 | $33.62 | $33.22 | $33.61 | $33.61 | 157,577 |
2024-01-26 | $33.27 | $33.40 | $33.16 | $33.20 | $33.20 | 169,434 |
2024-01-25 | $33.38 | $33.51 | $33.22 | $33.41 | $33.41 | 122,885 |
2024-01-24 | $33.30 | $33.44 | $33.07 | $33.11 | $33.11 | 221,100 |
2024-01-23 | $33.08 | $33.08 | $32.84 | $32.96 | $32.96 | 299,102 |
2024-01-22 | $33.15 | $33.31 | $33.01 | $33.12 | $33.12 | 423,145 |
2024-01-19 | $32.54 | $32.96 | $32.45 | $32.96 | $32.96 | 413,890 |
2024-01-18 | $32.19 | $32.44 | $32.00 | $32.40 | $32.40 | 253,639 |
2024-01-17 | $31.84 | $31.91 | $31.64 | $31.89 | $31.89 | 283,176 |
2024-01-16 | $31.91 | $32.20 | $31.88 | $32.09 | $32.09 | 330,598 |
2024-01-12 | $32.17 | $32.24 | $31.92 | $32.03 | $32.03 | 177,966 |
2024-01-11 | $32.00 | $32.13 | $31.66 | $32.09 | $32.09 | 388,137 |
2024-01-10 | $31.74 | $32.00 | $31.69 | $31.94 | $31.94 | 160,185 |
2024-01-09 | $31.48 | $31.80 | $31.42 | $31.69 | $31.69 | 212,988 |
2024-01-08 | $31.11 | $31.72 | $31.11 | $31.71 | $31.71 | 259,803 |
2024-01-05 | $30.95 | $31.25 | $30.95 | $31.06 | $31.06 | 281,857 |
2024-01-04 | $31.04 | $31.30 | $30.98 | $30.98 | $30.98 | 225,830 |
2024-01-03 | $31.24 | $31.31 | $31.07 | $31.13 | $31.13 | 497,335 |
2024-01-02 | $31.99 | $31.99 | $31.40 | $31.56 | $31.56 | 347,269 |
2023-12-29 | $32.37 | $32.47 | $32.14 | $32.26 | $32.26 | 668,211 |
2023-12-28 | $32.50 | $32.53 | $32.38 | $32.38 | $32.38 | 211,506 |
2023-12-27 | $32.43 | $32.49 | $32.35 | $32.47 | $32.47 | 133,012 |
2023-12-26 | $32.25 | $32.46 | $32.25 | $32.39 | $32.39 | 160,806 |
2023-12-22 | $32.27 | $32.32 | $32.05 | $32.20 | $32.20 | 226,992 |
2023-12-21 | $31.99 | $32.17 | $31.87 | $32.15 | $32.15 | 261,030 |
2023-12-20 | $32.09 | $32.31 | $31.65 | $31.66 | $31.66 | 271,694 |
2023-12-19 | $32.04 | $32.25 | $32.04 | $32.21 | $32.21 | 136,520 |
2023-12-18 | $31.92 | $32.02 | $31.84 | $31.95 | $31.95 | 275,030 |
2023-12-15 | $32.00 | $32.01 | $31.80 | $31.90 | $31.79 | 221,092 |
2023-12-14 | $31.87 | $32.06 | $31.83 | $32.01 | $31.90 | 197,976 |
2023-12-13 | $31.03 | $31.63 | $31.03 | $31.62 | $31.51 | 344,396 |
2023-12-12 | $31.00 | $31.08 | $30.83 | $31.02 | $30.91 | 129,602 |
2023-12-11 | $30.79 | $31.06 | $30.79 | $31.05 | $30.94 | 112,672 |
2023-12-08 | $30.70 | $30.89 | $30.66 | $30.80 | $30.69 | 149,543 |
2023-12-07 | $30.70 | $30.75 | $30.59 | $30.68 | $30.57 | 148,850 |
2023-12-06 | $30.85 | $30.95 | $30.57 | $30.58 | $30.47 | 120,584 |
2023-12-05 | $30.99 | $31.00 | $30.78 | $30.81 | $30.70 | 138,554 |
2023-12-04 | $31.02 | $31.25 | $31.01 | $31.08 | $31.08 | 163,972 |
2023-12-01 | $30.97 | $31.36 | $30.91 | $31.23 | $31.23 | 233,530 |
2023-11-30 | $30.78 | $31.00 | $30.72 | $30.99 | $30.99 | 147,477 |
2023-11-29 | $30.70 | $30.81 | $30.62 | $30.66 | $30.66 | 245,908 |
2023-11-28 | $30.68 | $30.84 | $30.56 | $30.59 | $30.59 | 203,906 |
2023-11-27 | $30.72 | $30.76 | $30.64 | $30.71 | $30.71 | 193,966 |
2023-11-24 | $30.67 | $30.87 | $30.67 | $30.83 | $30.83 | 170,278 |
2023-11-22 | $30.49 | $30.71 | $30.44 | $30.69 | $30.69 | 171,850 |
2023-11-21 | $30.54 | $30.68 | $30.47 | $30.61 | $30.61 | 127,992 |
2023-11-20 | $30.49 | $30.71 | $30.45 | $30.63 | $30.63 | 166,872 |
2023-11-17 | $30.33 | $30.53 | $30.31 | $30.44 | $30.44 | 182,672 |
2023-11-16 | $30.41 | $30.45 | $30.05 | $30.22 | $30.22 | 191,309 |
2023-11-15 | $30.54 | $30.82 | $30.51 | $30.53 | $30.53 | 176,339 |
2023-11-14 | $30.30 | $30.61 | $30.30 | $30.50 | $30.50 | 467,253 |
2023-11-13 | $29.87 | $30.05 | $29.87 | $30.00 | $30.00 | 967,923 |
2023-11-10 | $29.74 | $29.94 | $29.59 | $29.92 | $29.92 | 202,557 |
2023-11-09 | $29.86 | $29.86 | $29.53 | $29.54 | $29.54 | 444,318 |
2023-11-08 | $29.90 | $30.00 | $29.70 | $29.75 | $29.75 | 290,671 |
2023-11-07 | $29.92 | $29.93 | $29.74 | $29.86 | $29.86 | 204,771 |
2023-11-06 | $30.30 | $30.34 | $29.95 | $30.05 | $30.05 | 194,378 |
2023-11-03 | $30.21 | $30.38 | $30.14 | $30.21 | $30.21 | 261,294 |
2023-11-02 | $29.51 | $30.13 | $29.51 | $30.10 | $30.10 | 540,730 |
2023-11-01 | $29.36 | $29.53 | $29.21 | $29.43 | $29.43 | 627,486 |
2023-10-31 | $29.15 | $29.31 | $28.98 | $29.28 | $29.28 | 728,893 |
2023-10-30 | $29.08 | $29.22 | $28.86 | $29.05 | $29.05 | 549,409 |
2023-10-27 | $29.34 | $29.34 | $28.93 | $29.02 | $29.02 | 517,952 |
2023-10-26 | $29.32 | $29.54 | $29.26 | $29.35 | $29.35 | 606,367 |
2023-10-25 | $29.65 | $29.69 | $29.41 | $29.47 | $29.47 | 561,217 |
2023-10-24 | $29.76 | $29.94 | $29.61 | $29.74 | $29.74 | 357,637 |
2023-10-23 | $29.70 | $29.88 | $29.59 | $29.66 | $29.66 | 461,500 |
2023-10-20 | $30.33 | $30.33 | $29.95 | $29.96 | $29.96 | 406,874 |
2023-10-19 | $30.75 | $30.83 | $30.38 | $30.41 | $30.41 | 435,127 |
2023-10-18 | $31.11 | $31.13 | $30.79 | $30.84 | $30.84 | 334,848 |
2023-10-17 | $30.80 | $31.24 | $30.80 | $31.16 | $31.16 | 256,417 |
2023-10-16 | $30.78 | $31.04 | $30.74 | $30.96 | $30.96 | 255,440 |
2023-10-13 | $30.65 | $30.74 | $30.51 | $30.63 | $30.63 | 317,282 |
2023-10-12 | $30.62 | $30.62 | $30.25 | $30.42 | $30.42 | 344,204 |
2023-10-11 | $30.43 | $30.53 | $30.26 | $30.52 | $30.52 | 207,169 |
2023-10-10 | $30.34 | $30.61 | $30.27 | $30.44 | $30.44 | 222,189 |
2023-10-09 | $29.98 | $30.34 | $29.93 | $30.28 | $30.28 | 256,392 |
2023-10-06 | $29.39 | $30.00 | $29.28 | $29.81 | $29.81 | 490,635 |
2023-10-05 | $29.25 | $29.44 | $29.23 | $29.38 | $29.38 | 216,376 |
2023-10-04 | $29.38 | $29.41 | $29.10 | $29.35 | $29.35 | 252,416 |
2023-10-03 | $29.56 | $29.70 | $29.28 | $29.47 | $29.47 | 212,957 |
2023-10-02 | $30.08 | $30.08 | $29.54 | $29.75 | $29.75 | 609,498 |
2023-09-29 | $30.54 | $30.54 | $30.08 | $30.15 | $30.15 | 622,472 |
2023-09-28 | $30.21 | $30.50 | $30.21 | $30.41 | $30.41 | 250,662 |
2023-09-27 | $30.11 | $30.33 | $30.03 | $30.20 | $30.20 | 255,867 |
2023-09-26 | $30.00 | $30.14 | $29.85 | $29.90 | $29.90 | 167,615 |
2023-09-25 | $29.89 | $30.21 | $29.88 | $30.21 | $30.21 | 233,733 |
2023-09-22 | $30.09 | $30.20 | $29.97 | $29.97 | $29.97 | 101,370 |
2023-09-21 | $30.41 | $30.44 | $29.97 | $29.97 | $29.97 | 146,041 |
2023-09-20 | $30.78 | $30.91 | $30.50 | $30.51 | $30.51 | 117,235 |
2023-09-19 | $30.82 | $30.85 | $30.60 | $30.73 | $30.73 | 89,313 |
2023-09-18 | $30.79 | $30.88 | $30.68 | $30.78 | $30.78 | 319,508 |
2023-09-15 | $31.19 | $31.25 | $30.85 | $30.86 | $30.77 | 83,405 |
2023-09-14 | $31.25 | $31.37 | $31.22 | $31.34 | $31.25 | 97,110 |
2023-09-13 | $31.13 | $31.23 | $30.90 | $30.98 | $30.89 | 563,584 |
2023-09-12 | $31.02 | $31.22 | $31.02 | $31.12 | $31.03 | 89,974 |
2023-09-11 | $31.38 | $31.44 | $30.99 | $31.01 | $30.92 | 125,934 |
2023-09-08 | $31.18 | $31.30 | $31.15 | $31.21 | $31.12 | 94,937 |
2023-09-07 | $31.12 | $31.21 | $30.99 | $31.12 | $31.03 | 206,674 |
2023-09-06 | $31.41 | $31.51 | $31.12 | $31.28 | $31.19 | 208,060 |
2023-09-05 | $31.67 | $31.69 | $31.46 | $31.47 | $31.38 | 126,043 |
2023-09-01 | $31.56 | $31.65 | $31.52 | $31.60 | $31.60 | 322,521 |
2023-08-31 | $31.43 | $31.44 | $31.29 | $31.29 | $31.29 | 537,259 |
2023-08-30 | $31.33 | $31.48 | $31.32 | $31.42 | $31.42 | 109,588 |
2023-08-29 | $30.92 | $31.30 | $30.85 | $31.30 | $31.30 | 152,395 |
2023-08-28 | $30.87 | $31.05 | $30.80 | $30.93 | $30.93 | 104,372 |
2023-08-25 | $30.73 | $30.85 | $30.49 | $30.75 | $30.75 | 241,553 |
2023-08-24 | $30.91 | $31.01 | $30.56 | $30.56 | $30.56 | 268,148 |
2023-08-23 | $30.95 | $31.04 | $30.77 | $30.98 | $30.98 | 117,268 |
2023-08-22 | $31.22 | $31.24 | $30.96 | $30.98 | $30.98 | 282,011 |
2023-08-21 | $31.14 | $31.23 | $30.97 | $31.16 | $31.16 | 253,172 |
2023-08-18 | $30.67 | $31.03 | $30.62 | $30.99 | $30.99 | 155,997 |
2023-08-17 | $31.10 | $31.19 | $30.84 | $30.87 | $30.87 | 150,248 |
2023-08-16 | $31.12 | $31.29 | $30.90 | $30.90 | $30.90 | 191,619 |
2023-08-15 | $31.33 | $31.33 | $31.10 | $31.15 | $31.15 | 227,145 |
2023-08-14 | $31.39 | $31.54 | $31.25 | $31.53 | $31.53 | 217,991 |
2023-08-11 | $31.24 | $31.52 | $31.23 | $31.43 | $31.43 | 234,203 |
2023-08-10 | $31.56 | $31.79 | $31.26 | $31.33 | $31.33 | 135,394 |
2023-08-09 | $31.37 | $31.60 | $31.37 | $31.44 | $31.44 | 98,160 |
2023-08-08 | $31.00 | $31.23 | $30.94 | $31.22 | $31.22 | 80,282 |
2023-08-07 | $31.24 | $31.34 | $31.16 | $31.28 | $31.28 | 74,154 |
2023-08-04 | $31.37 | $31.49 | $31.08 | $31.11 | $31.11 | 143,522 |
2023-08-03 | $31.27 | $31.61 | $31.21 | $31.42 | $31.42 | 195,008 |
2023-08-02 | $31.43 | $31.47 | $31.19 | $31.28 | $31.28 | 269,224 |
2023-08-01 | $31.66 | $31.73 | $31.56 | $31.69 | $31.69 | 367,236 |
2023-07-31 | $31.68 | $31.81 | $31.67 | $31.79 | $31.79 | 493,967 |
2023-07-28 | $31.57 | $31.60 | $31.40 | $31.57 | $31.57 | 109,552 |
2023-07-27 | $31.76 | $31.82 | $31.33 | $31.39 | $31.39 | 295,754 |
2023-07-26 | $31.48 | $31.69 | $31.44 | $31.59 | $31.59 | 236,496 |
2023-07-25 | $31.42 | $31.80 | $31.41 | $31.69 | $31.69 | 280,571 |
2023-07-24 | $31.39 | $31.57 | $31.33 | $31.47 | $31.47 | 251,817 |
2023-07-21 | $31.36 | $31.43 | $31.22 | $31.34 | $31.34 | 581,091 |
2023-07-20 | $31.24 | $31.30 | $31.16 | $31.20 | $31.20 | 267,649 |
2023-07-19 | $31.24 | $31.38 | $31.14 | $31.21 | $31.21 | 224,948 |
2023-07-18 | $30.86 | $31.29 | $30.86 | $31.17 | $31.17 | 124,311 |
2023-07-17 | $30.68 | $30.98 | $30.60 | $30.88 | $30.88 | 112,510 |
2023-07-14 | $154.76 | $154.76 | $153.23 | $153.43 | $153.43 | 33,493 |
2023-07-13 | $154.84 | $155.29 | $154.33 | $154.70 | $154.70 | 45,274 |
2023-07-12 | $154.91 | $155.00 | $154.05 | $154.37 | $154.37 | 43,982 |
2023-07-11 | $152.40 | $153.95 | $152.40 | $153.78 | $153.78 | 17,311 |
2023-07-10 | $150.39 | $152.02 | $150.39 | $152.02 | $152.02 | 129,901 |
2023-07-07 | $149.49 | $151.92 | $149.49 | $150.55 | $150.55 | 27,406 |
2023-07-06 | $150.30 | $150.42 | $148.84 | $149.72 | $149.72 | 28,367 |
2023-07-05 | $152.35 | $152.35 | $151.29 | $151.73 | $151.73 | 64,212 |
2023-07-03 | $152.43 | $152.89 | $152.22 | $152.82 | $152.82 | 7,156 |
2023-06-30 | $152.22 | $153.12 | $151.88 | $152.56 | $152.56 | 33,925 |
2023-06-29 | $149.94 | $151.26 | $149.76 | $151.21 | $151.21 | 37,962 |
2023-06-28 | $149.42 | $149.90 | $148.86 | $149.76 | $149.76 | 44,345 |
2023-06-27 | $148.85 | $150.09 | $148.47 | $149.80 | $149.80 | 103,235 |
2023-06-26 | $147.95 | $149.33 | $147.95 | $148.72 | $148.72 | 21,712 |
2023-06-23 | $147.84 | $148.33 | $147.43 | $147.67 | $147.67 | 46,113 |
2023-06-22 | $148.83 | $149.12 | $148.33 | $149.05 | $149.05 | 25,846 |
2023-06-21 | $148.51 | $149.92 | $148.51 | $149.41 | $149.41 | 19,222 |
2023-06-20 | $149.91 | $149.91 | $148.09 | $148.76 | $148.76 | 28,216 |
2023-06-16 | $151.97 | $152.16 | $151.04 | $151.28 | $150.71 | 43,217 |
2023-06-15 | $149.60 | $151.94 | $149.60 | $151.44 | $150.87 | 47,888 |
2023-06-14 | $150.96 | $151.08 | $148.60 | $149.57 | $149.01 | 24,201 |
2023-06-13 | $150.01 | $151.23 | $150.01 | $150.80 | $150.23 | 70,641 |
2023-06-12 | $147.97 | $149.29 | $147.83 | $149.29 | $148.73 | 19,265 |
2023-06-09 | $149.25 | $149.43 | $148.38 | $148.48 | $147.92 | 38,355 |
2023-06-08 | $148.94 | $149.32 | $147.96 | $149.16 | $149.16 | 31,389 |
2023-06-07 | $147.90 | $149.45 | $147.90 | $148.82 | $148.82 | 162,220 |
2023-06-06 | $146.21 | $147.75 | $146.21 | $147.68 | $147.68 | 48,322 |
2023-06-05 | $148.11 | $148.11 | $146.82 | $146.96 | $146.96 | 52,300 |
2023-06-02 | $145.69 | $147.58 | $145.48 | $147.24 | $147.24 | 28,896 |
2023-06-01 | $143.53 | $144.77 | $142.61 | $144.06 | $144.06 | 31,124 |
2023-05-31 | $143.58 | $143.89 | $142.92 | $143.54 | $143.54 | 72,374 |
2023-05-30 | $145.36 | $145.67 | $144.13 | $144.98 | $144.98 | 59,601 |
2023-05-26 | $145.70 | $146.13 | $145.16 | $145.72 | $145.72 | 62,201 |
2023-05-25 | $145.27 | $145.78 | $144.36 | $145.31 | $145.31 | 65,173 |
2023-05-24 | $146.57 | $146.74 | $145.46 | $145.82 | $145.82 | 89,025 |
2023-05-23 | $147.65 | $148.00 | $146.53 | $146.83 | $146.83 | 46,782 |
2023-05-22 | $147.91 | $148.63 | $147.29 | $148.00 | $148.00 | 43,708 |
2023-05-19 | $148.25 | $148.82 | $147.29 | $147.82 | $147.82 | 44,156 |
2023-05-18 | $146.22 | $147.68 | $146.00 | $147.56 | $147.56 | 52,965 |
2023-05-17 | $146.11 | $147.21 | $145.17 | $146.50 | $146.50 | 36,751 |
2023-05-16 | $147.40 | $147.40 | $145.33 | $145.37 | $145.37 | 121,609 |
2023-05-15 | $147.56 | $148.11 | $147.01 | $147.88 | $147.88 | 45,665 |
2023-05-12 | $147.47 | $147.99 | $146.42 | $147.37 | $147.37 | 48,181 |
2023-05-11 | $146.56 | $146.96 | $146.01 | $146.91 | $146.91 | 38,495 |
2023-05-10 | $149.09 | $149.09 | $146.56 | $147.50 | $147.50 | 49,279 |
2023-05-09 | $148.23 | $148.77 | $147.97 | $148.16 | $148.16 | 17,731 |
2023-05-08 | $149.95 | $150.23 | $148.42 | $148.66 | $148.66 | 43,883 |
2023-05-05 | $147.93 | $149.75 | $147.93 | $149.07 | $149.07 | 32,409 |
2023-05-04 | $148.19 | $148.30 | $145.99 | $146.10 | $146.10 | 48,286 |
2023-05-03 | $149.16 | $150.18 | $148.32 | $148.40 | $148.40 | 27,245 |
2023-05-02 | $151.72 | $151.72 | $148.01 | $149.52 | $149.52 | 100,791 |
2023-05-01 | $152.02 | $153.23 | $151.94 | $152.78 | $152.78 | 27,509 |
2023-04-28 | $150.24 | $152.54 | $150.24 | $152.39 | $152.39 | 59,285 |
2023-04-27 | $149.12 | $150.74 | $148.63 | $150.56 | $150.56 | 352,183 |
2023-04-26 | $149.96 | $150.05 | $148.28 | $148.63 | $148.63 | 61,971 |
2023-04-25 | $153.20 | $153.20 | $151.08 | $151.16 | $151.16 | 78,536 |
2023-04-24 | $153.01 | $154.40 | $153.01 | $154.29 | $154.29 | 36,289 |
2023-04-21 | $154.01 | $154.01 | $152.58 | $153.14 | $153.14 | 31,391 |
2023-04-20 | $152.77 | $154.19 | $152.77 | $153.82 | $153.82 | 27,439 |
2023-04-19 | $153.59 | $154.04 | $153.02 | $153.76 | $153.76 | 42,390 |
2023-04-18 | $155.12 | $155.12 | $154.20 | $154.84 | $154.84 | 27,387 |
2023-04-17 | $155.08 | $155.49 | $154.09 | $154.73 | $154.73 | 61,473 |
2023-04-14 | $155.22 | $156.12 | $154.34 | $155.00 | $155.00 | 53,720 |
2023-04-13 | $154.14 | $155.44 | $154.14 | $155.22 | $155.22 | 32,876 |
2023-04-12 | $154.77 | $155.11 | $153.66 | $153.81 | $153.81 | 96,532 |
2023-04-11 | $153.26 | $154.43 | $153.20 | $153.93 | $153.93 | 64,585 |
2023-04-10 | $151.10 | $152.84 | $151.10 | $152.84 | $152.84 | 55,632 |
2023-04-06 | $151.22 | $151.45 | $150.52 | $151.04 | $151.04 | 24,906 |
2023-04-05 | $151.56 | $151.76 | $150.53 | $151.68 | $151.68 | 91,653 |
2023-04-04 | $154.07 | $154.07 | $150.70 | $151.66 | $151.66 | 122,092 |
2023-04-03 | $153.08 | $153.93 | $152.50 | $153.59 | $153.59 | 99,218 |
2023-03-31 | $149.80 | $151.20 | $149.80 | $151.14 | $151.14 | 32,949 |
2023-03-30 | $149.78 | $149.78 | $148.69 | $149.23 | $149.23 | 69,295 |
2023-03-29 | $148.05 | $148.66 | $147.80 | $148.54 | $148.54 | 48,305 |
2023-03-28 | $146.22 | $147.25 | $146.22 | $146.75 | $146.75 | 34,601 |
2023-03-27 | $145.99 | $147.19 | $145.07 | $146.41 | $146.41 | 69,455 |
2023-03-24 | $143.34 | $145.23 | $142.15 | $145.05 | $145.05 | 123,515 |
2023-03-23 | $146.00 | $147.12 | $143.26 | $144.39 | $144.39 | 77,629 |
2023-03-22 | $147.92 | $148.21 | $144.65 | $144.65 | $144.65 | 68,597 |
2023-03-21 | $146.51 | $148.23 | $146.51 | $147.77 | $147.77 | 364,980 |
2023-03-20 | $142.65 | $145.38 | $142.65 | $144.88 | $144.88 | 674,042 |
2023-03-17 | $145.00 | $145.00 | $142.65 | $143.08 | $142.34 | 51,762 |
2023-03-16 | $141.90 | $145.79 | $141.86 | $145.67 | $144.92 | 115,037 |
2023-03-15 | $144.84 | $144.84 | $141.69 | $143.53 | $142.79 | 115,600 |
2023-03-14 | $148.27 | $149.84 | $146.31 | $148.20 | $147.43 | 26,950 |
2023-03-13 | $145.96 | $148.95 | $145.21 | $146.88 | $146.12 | 71,021 |
2023-03-10 | $151.13 | $151.84 | $147.64 | $148.13 | $147.36 | 90,257 |
2023-03-09 | $154.44 | $155.48 | $150.97 | $151.36 | $150.58 | 141,466 |
2023-03-08 | $154.11 | $154.96 | $153.07 | $154.11 | $153.31 | 93,576 |
2023-03-07 | $156.18 | $156.22 | $154.06 | $154.28 | $153.48 | 26,860 |
2023-03-06 | $156.77 | $157.26 | $156.27 | $156.49 | $155.68 | 50,905 |
2023-03-03 | $154.92 | $157.58 | $154.92 | $157.26 | $157.26 | 21,136 |
2023-03-02 | $152.68 | $155.73 | $152.51 | $155.20 | $155.20 | 35,272 |
2023-03-01 | $152.13 | $153.73 | $151.99 | $153.37 | $153.37 | 21,979 |
2023-02-28 | $153.00 | $153.80 | $152.15 | $152.15 | $152.15 | 21,367 |
2023-02-27 | $153.36 | $154.03 | $152.89 | $153.17 | $153.17 | 41,738 |
2023-02-24 | $151.62 | $152.56 | $151.10 | $152.38 | $152.38 | 28,450 |
2023-02-23 | $153.50 | $153.80 | $151.67 | $153.36 | $153.36 | 39,927 |
2023-02-22 | $152.37 | $153.14 | $151.49 | $152.21 | $152.21 | 43,293 |
2023-02-21 | $153.03 | $153.67 | $151.90 | $151.98 | $151.98 | 42,716 |
2023-02-17 | $155.04 | $155.04 | $153.50 | $154.12 | $154.12 | 38,985 |
2023-02-16 | $156.47 | $158.05 | $156.06 | $156.13 | $156.13 | 57,158 |
2023-02-15 | $157.41 | $157.95 | $156.24 | $157.84 | $157.84 | 43,295 |
2023-02-14 | $157.51 | $159.61 | $157.23 | $158.77 | $158.77 | 306,433 |
2023-02-13 | $157.78 | $158.59 | $157.05 | $158.24 | $158.24 | 33,332 |
2023-02-10 | $155.67 | $157.85 | $155.67 | $157.81 | $157.81 | 87,880 |
2023-02-09 | $157.09 | $157.31 | $154.85 | $155.15 | $155.15 | 40,538 |
2023-02-08 | $157.24 | $157.28 | $155.76 | $156.03 | $156.03 | 36,189 |
2023-02-07 | $155.26 | $157.60 | $154.17 | $157.26 | $157.26 | 43,673 |
2023-02-06 | $155.60 | $156.16 | $154.67 | $155.16 | $155.16 | 104,783 |
2023-02-03 | $156.07 | $158.03 | $155.84 | $156.08 | $156.08 | 105,236 |
2023-02-02 | $157.83 | $157.83 | $155.49 | $156.75 | $156.75 | 232,980 |
2023-02-01 | $156.63 | $158.84 | $154.93 | $157.71 | $157.71 | 166,484 |
2023-01-31 | $154.97 | $157.25 | $154.97 | $157.25 | $157.25 | 86,285 |
2023-01-30 | $156.07 | $157.05 | $154.94 | $155.05 | $155.05 | 130,059 |
2023-01-27 | $157.73 | $159.05 | $157.12 | $157.30 | $157.30 | 30,595 |
2023-01-26 | $157.44 | $158.60 | $155.81 | $158.57 | $158.57 | 150,546 |
2023-01-25 | $154.50 | $156.04 | $153.51 | $156.04 | $156.04 | 50,599 |
2023-01-24 | $155.88 | $155.88 | $154.32 | $155.67 | $155.67 | 97,878 |
2023-01-23 | $155.35 | $157.04 | $155.35 | $156.47 | $156.47 | 39,176 |
2023-01-20 | $153.53 | $155.00 | $152.61 | $154.86 | $154.86 | 81,969 |
2023-01-19 | $153.05 | $153.95 | $151.89 | $153.20 | $153.20 | 123,223 |
2023-01-18 | $156.62 | $157.77 | $153.78 | $153.82 | $153.82 | 190,353 |
2023-01-17 | $156.16 | $157.23 | $155.66 | $155.85 | $155.85 | 45,853 |
2023-01-13 | $154.56 | $156.15 | $154.18 | $155.93 | $155.93 | 121,653 |
2023-01-12 | $154.69 | $156.04 | $153.42 | $155.53 | $155.53 | 92,019 |
2023-01-11 | $153.45 | $154.08 | $152.74 | $154.02 | $154.02 | 48,904 |
2023-01-10 | $151.86 | $152.89 | $151.39 | $152.81 | $152.81 | 35,166 |
2023-01-09 | $153.18 | $154.01 | $151.89 | $151.95 | $151.95 | 122,683 |
2023-01-06 | $150.28 | $152.51 | $149.81 | $152.19 | $152.19 | 108,628 |
2023-01-05 | $148.35 | $149.57 | $147.79 | $148.72 | $148.72 | 188,517 |
2023-01-04 | $148.35 | $150.20 | $147.87 | $149.29 | $149.29 | 357,135 |
2023-01-03 | $151.65 | $151.86 | $147.38 | $148.52 | $148.52 | 146,218 |
2022-12-30 | $150.77 | $151.62 | $150.18 | $151.61 | $151.61 | 80,791 |
2022-12-29 | $150.73 | $152.24 | $150.73 | $151.70 | $151.70 | 52,790 |
2022-12-28 | $152.98 | $153.21 | $149.99 | $150.22 | $150.22 | 177,328 |
2022-12-27 | $153.75 | $154.08 | $152.71 | $153.15 | $153.15 | 161,619 |
2022-12-23 | $152.35 | $153.55 | $151.44 | $153.55 | $153.55 | 77,346 |
2022-12-22 | $153.68 | $153.68 | $149.54 | $151.86 | $151.86 | 117,901 |
2022-12-21 | $153.58 | $154.90 | $152.63 | $154.65 | $154.65 | 56,379 |
2022-12-20 | $150.61 | $152.66 | $150.61 | $151.87 | $151.87 | 106,718 |
2022-12-19 | $152.76 | $153.19 | $150.26 | $151.08 | $151.08 | 128,354 |
2022-12-16 | $153.83 | $154.68 | $152.30 | $152.92 | $152.51 | 61,511 |
2022-12-15 | $157.53 | $157.56 | $154.93 | $155.36 | $154.94 | 55,091 |
2022-12-14 | $161.02 | $162.83 | $159.14 | $160.14 | $159.71 | 76,944 |
2022-12-13 | $163.71 | $164.71 | $159.75 | $161.15 | $160.72 | 83,625 |
2022-12-12 | $156.05 | $158.02 | $155.87 | $157.97 | $157.54 | 31,559 |
2022-12-09 | $156.92 | $157.91 | $156.08 | $156.08 | $155.66 | 37,490 |
2022-12-08 | $157.20 | $158.53 | $156.24 | $157.81 | $157.38 | 36,322 |
2022-12-07 | $155.32 | $157.14 | $155.32 | $156.04 | $155.62 | 174,384 |
2022-12-06 | $159.20 | $159.20 | $154.99 | $156.09 | $155.67 | 159,338 |
2022-12-05 | $162.95 | $162.95 | $159.62 | $160.32 | $159.89 | 52,609 |
2022-12-02 | $161.95 | $164.58 | $161.95 | $164.22 | $163.78 | 153,175 |
2022-12-01 | $164.83 | $165.64 | $163.22 | $164.65 | $164.21 | 233,264 |
2022-11-30 | $158.50 | $164.06 | $157.39 | $164.06 | $163.62 | 314,677 |
2022-11-29 | $158.86 | $159.16 | $157.54 | $158.14 | $157.71 | 51,404 |
2022-11-28 | $159.73 | $160.44 | $158.11 | $158.56 | $158.13 | 15,712 |
2022-11-25 | $161.36 | $161.76 | $161.04 | $161.21 | $161.21 | 63,970 |
2022-11-23 | $160.38 | $162.05 | $160.38 | $161.65 | $161.65 | 39,024 |
2022-11-22 | $158.81 | $160.82 | $158.03 | $160.66 | $160.66 | 50,633 |
2022-11-21 | $158.31 | $158.61 | $157.14 | $158.26 | $158.26 | 51,651 |
2022-11-18 | $161.25 | $161.48 | $158.00 | $159.78 | $159.78 | 143,622 |
2022-11-17 | $158.64 | $160.36 | $157.90 | $159.76 | $159.76 | 88,512 |
2022-11-16 | $163.00 | $163.12 | $161.00 | $161.41 | $161.41 | 62,886 |
2022-11-15 | $164.97 | $165.41 | $162.65 | $164.14 | $164.14 | 76,058 |
2022-11-14 | $162.17 | $164.05 | $161.50 | $161.51 | $161.51 | 74,684 |
2022-11-11 | $160.67 | $163.32 | $160.38 | $162.67 | $162.67 | 330,366 |
2022-11-10 | $156.07 | $160.64 | $156.07 | $160.34 | $160.34 | 266,660 |
2022-11-09 | $152.02 | $153.04 | $149.68 | $149.82 | $149.82 | 124,308 |
2022-11-08 | $152.85 | $155.11 | $151.34 | $153.37 | $153.37 | 98,524 |
2022-11-07 | $151.45 | $152.42 | $149.73 | $152.16 | $152.16 | 58,524 |
2022-11-04 | $151.32 | $151.52 | $147.83 | $150.60 | $150.60 | 134,529 |
2022-11-03 | $147.32 | $150.04 | $146.67 | $148.62 | $148.62 | 37,350 |
2022-11-02 | $155.20 | $156.47 | $149.81 | $149.84 | $149.84 | 176,964 |
2022-11-01 | $157.72 | $157.72 | $155.60 | $155.60 | $155.60 | 34,159 |
2022-10-31 | $155.21 | $156.61 | $155.18 | $155.91 | $155.91 | 63,820 |
2022-10-28 | $153.22 | $156.57 | $152.46 | $156.50 | $156.50 | 49,554 |
2022-10-27 | $154.71 | $155.15 | $152.47 | $152.70 | $152.70 | 79,814 |
2022-10-26 | $152.15 | $155.93 | $151.89 | $153.01 | $153.01 | 75,933 |
2022-10-25 | $149.35 | $152.91 | $149.32 | $152.74 | $152.74 | 54,807 |
2022-10-24 | $147.36 | $149.57 | $146.14 | $149.04 | $149.04 | 39,277 |
2022-10-21 | $142.93 | $146.94 | $142.28 | $146.74 | $146.74 | 61,790 |
2022-10-20 | $144.70 | $146.42 | $143.04 | $143.42 | $143.42 | 67,273 |
2022-10-19 | $145.91 | $146.31 | $143.76 | $144.69 | $144.69 | 107,623 |
2022-10-18 | $149.16 | $149.32 | $145.53 | $147.16 | $147.16 | 33,151 |
2022-10-17 | $144.59 | $146.61 | $144.59 | $145.77 | $145.77 | 43,912 |
2022-10-14 | $147.78 | $147.91 | $141.47 | $141.64 | $141.64 | 38,796 |
2022-10-13 | $139.72 | $147.50 | $138.73 | $146.82 | $146.82 | 109,783 |
2022-10-12 | $144.61 | $144.93 | $143.74 | $143.77 | $143.77 | 37,870 |
2022-10-11 | $145.00 | $146.90 | $143.24 | $144.27 | $144.27 | 45,762 |
2022-10-10 | $148.43 | $148.56 | $145.38 | $146.41 | $146.41 | 44,227 |
2022-10-07 | $151.17 | $151.32 | $147.29 | $148.09 | $148.09 | 48,208 |
2022-10-06 | $153.22 | $154.72 | $152.67 | $153.03 | $153.03 | 60,516 |
2022-10-05 | $152.02 | $154.87 | $150.60 | $153.92 | $153.92 | 146,923 |
2022-10-04 | $152.38 | $154.53 | $152.38 | $154.28 | $154.28 | 209,528 |
2022-10-03 | $146.08 | $150.10 | $146.08 | $149.14 | $149.14 | 88,542 |
2022-09-30 | $145.61 | $148.08 | $144.45 | $144.56 | $144.56 | 50,722 |
2022-09-29 | $147.28 | $147.33 | $144.53 | $146.08 | $146.08 | 67,392 |
2022-09-28 | $145.75 | $149.77 | $145.51 | $149.07 | $149.07 | 97,832 |
2022-09-27 | $146.46 | $147.38 | $143.83 | $145.00 | $145.00 | 163,017 |
2022-09-26 | $145.62 | $147.75 | $144.15 | $144.37 | $144.37 | 147,987 |
2022-09-23 | $146.53 | $146.66 | $144.03 | $146.11 | $146.11 | 143,920 |
2022-09-22 | $151.58 | $151.63 | $148.14 | $148.43 | $148.43 | 136,731 |
2022-09-21 | $155.14 | $157.40 | $151.99 | $152.00 | $152.00 | 133,199 |
2022-09-20 | $155.27 | $155.33 | $153.33 | $154.19 | $154.19 | 59,142 |
2022-09-19 | $154.87 | $156.89 | $154.87 | $156.75 | $156.75 | 44,509 |
2022-09-16 | $156.46 | $157.25 | $155.27 | $157.16 | $156.75 | 28,723 |
2022-09-15 | $159.83 | $161.07 | $157.90 | $158.70 | $158.28 | 27,378 |
2022-09-14 | $160.31 | $161.46 | $159.23 | $161.01 | $160.59 | 63,367 |
2022-09-13 | $162.65 | $163.21 | $159.22 | $159.73 | $159.31 | 48,526 |
2022-09-12 | $166.56 | $167.79 | $166.30 | $167.52 | $167.08 | 29,767 |
2022-09-09 | $164.97 | $166.55 | $164.72 | $166.23 | $166.23 | 15,257 |
2022-09-08 | $159.60 | $163.60 | $159.40 | $163.51 | $163.51 | 103,652 |
2022-09-07 | $156.61 | $161.00 | $156.56 | $160.60 | $160.60 | 34,342 |
2022-09-06 | $157.88 | $158.47 | $155.17 | $156.78 | $156.78 | 54,401 |
2022-09-02 | $160.53 | $161.18 | $156.74 | $157.36 | $157.36 | 51,937 |
2022-09-01 | $157.18 | $158.69 | $155.16 | $158.58 | $158.58 | 38,089 |
2022-08-31 | $160.94 | $161.33 | $158.87 | $159.17 | $159.17 | 114,389 |
2022-08-30 | $162.65 | $162.65 | $158.82 | $160.25 | $160.25 | 30,296 |
2022-08-29 | $161.99 | $163.63 | $161.74 | $161.91 | $161.91 | 266,446 |
2022-08-26 | $170.37 | $170.50 | $163.55 | $163.58 | $163.58 | 59,353 |
2022-08-25 | $168.29 | $170.38 | $167.90 | $170.38 | $170.38 | 111,961 |
2022-08-24 | $166.70 | $168.19 | $166.64 | $167.24 | $167.24 | 48,004 |
2022-08-23 | $166.89 | $168.38 | $166.45 | $166.71 | $166.71 | 27,814 |
2022-08-22 | $167.71 | $168.13 | $166.34 | $166.77 | $166.77 | 159,028 |
2022-08-19 | $172.34 | $172.38 | $169.99 | $170.38 | $170.38 | 42,863 |
2022-08-18 | $173.68 | $174.60 | $173.11 | $174.10 | $174.10 | 93,037 |
2022-08-17 | $173.46 | $174.58 | $172.51 | $173.30 | $173.30 | 47,364 |
2022-08-16 | $175.39 | $176.46 | $174.53 | $175.52 | $175.52 | 65,233 |
2022-08-15 | $174.50 | $176.56 | $174.31 | $176.23 | $176.23 | 39,353 |
2022-08-12 | $173.18 | $175.44 | $172.41 | $175.39 | $175.39 | 191,222 |
2022-08-11 | $173.35 | $174.87 | $171.79 | $172.04 | $172.04 | 183,916 |
2022-08-10 | $169.92 | $172.16 | $169.33 | $172.03 | $172.03 | 53,133 |
2022-08-09 | $168.01 | $168.03 | $165.65 | $166.23 | $166.23 | 47,021 |
2022-08-08 | $169.87 | $171.20 | $168.79 | $169.29 | $169.29 | 49,247 |
2022-08-05 | $167.40 | $170.07 | $167.32 | $169.53 | $169.53 | 77,020 |
2022-08-04 | $168.78 | $169.95 | $167.86 | $169.62 | $169.62 | 150,567 |
2022-08-03 | $167.60 | $169.71 | $167.02 | $169.21 | $169.21 | 471,577 |
2022-08-02 | $165.70 | $168.73 | $165.08 | $166.69 | $166.69 | 115,493 |
2022-08-01 | $165.62 | $168.00 | $164.70 | $166.63 | $166.63 | 180,135 |
2022-07-29 | $163.76 | $166.90 | $163.76 | $166.62 | $166.62 | 75,991 |
2022-07-28 | $161.03 | $164.14 | $159.51 | $163.90 | $163.90 | 58,740 |
2022-07-27 | $156.67 | $161.01 | $156.67 | $160.30 | $160.30 | 55,663 |
2022-07-26 | $156.93 | $156.93 | $154.21 | $154.66 | $154.66 | 18,111 |
2022-07-25 | $157.45 | $157.72 | $156.09 | $157.67 | $157.67 | 99,889 |
2022-07-22 | $160.50 | $161.17 | $156.64 | $157.46 | $157.46 | 188,640 |
2022-07-21 | $158.61 | $160.64 | $157.33 | $160.64 | $160.64 | 114,910 |
2022-07-20 | $156.34 | $159.40 | $156.15 | $159.03 | $159.03 | 229,779 |
2022-07-19 | $153.06 | $156.35 | $152.60 | $156.20 | $156.20 | 28,362 |
2022-07-18 | $153.72 | $154.36 | $150.73 | $151.29 | $151.29 | 29,237 |
2022-07-15 | $150.03 | $151.71 | $148.98 | $151.67 | $151.67 | 56,304 |
2022-07-14 | $147.12 | $148.77 | $145.05 | $148.34 | $148.34 | 44,116 |
2022-07-13 | $146.81 | $150.60 | $146.37 | $149.07 | $149.07 | 159,249 |
2022-07-12 | $152.11 | $153.44 | $148.89 | $149.64 | $149.64 | 103,092 |
2022-07-11 | $153.60 | $154.19 | $152.04 | $152.38 | $152.38 | 101,139 |
2022-07-08 | $153.47 | $155.79 | $152.82 | $155.12 | $155.12 | 128,059 |
2022-07-07 | $151.47 | $154.71 | $151.47 | $154.52 | $154.52 | 106,370 |
2022-07-06 | $149.40 | $151.17 | $148.25 | $150.06 | $150.06 | 131,105 |
2022-07-05 | $145.68 | $149.47 | $144.59 | $149.41 | $149.41 | 272,638 |
2022-07-01 | $146.94 | $148.87 | $146.00 | $148.31 | $148.31 | 120,431 |
2022-06-30 | $146.68 | $149.34 | $145.17 | $147.64 | $147.64 | 138,887 |
2022-06-29 | $149.38 | $149.48 | $147.59 | $148.70 | $148.70 | 203,053 |
2022-06-28 | $154.34 | $155.35 | $149.55 | $149.76 | $149.76 | 110,999 |
2022-06-27 | $154.34 | $154.98 | $152.73 | $153.71 | $153.71 | 54,017 |
2022-06-24 | $150.89 | $153.75 | $150.64 | $153.69 | $153.69 | 255,382 |
2022-06-23 | $147.43 | $149.51 | $146.27 | $149.10 | $149.10 | 134,454 |
2022-06-22 | $144.20 | $148.15 | $144.20 | $146.39 | $146.39 | 103,780 |
2022-06-21 | $145.63 | $148.14 | $145.63 | $146.62 | $146.62 | 105,933 |
2022-06-17 | $142.75 | $144.95 | $141.50 | $143.26 | $142.97 | 110,901 |
2022-06-16 | $145.72 | $145.85 | $141.18 | $142.53 | $142.24 | 93,197 |
2022-06-15 | $148.45 | $152.02 | $147.18 | $149.83 | $149.52 | 95,247 |
2022-06-14 | $147.82 | $148.25 | $145.69 | $147.06 | $146.76 | 122,885 |
2022-06-13 | $149.56 | $150.37 | $145.84 | $146.45 | $146.15 | 69,218 |
2022-06-10 | $158.08 | $158.63 | $154.86 | $154.86 | $154.54 | 78,330 |
2022-06-09 | $164.36 | $165.39 | $161.10 | $161.10 | $160.77 | 53,626 |
2022-06-08 | $166.62 | $167.34 | $164.66 | $165.04 | $164.70 | 63,084 |
2022-06-07 | $163.61 | $167.50 | $163.00 | $167.29 | $166.95 | 68,099 |
2022-06-06 | $166.61 | $167.06 | $164.89 | $165.35 | $165.01 | 63,141 |
2022-06-03 | $164.95 | $166.03 | $163.56 | $164.17 | $163.83 | 84,274 |
2022-06-02 | $161.89 | $167.48 | $161.82 | $167.40 | $167.06 | 207,638 |
2022-06-01 | $165.20 | $166.13 | $160.72 | $162.21 | $161.88 | 398,058 |
2022-05-31 | $166.00 | $166.14 | $163.43 | $164.08 | $163.74 | 291,920 |
2022-05-27 | $161.70 | $166.02 | $161.70 | $166.00 | $165.66 | 151,594 |
2022-05-26 | $155.90 | $161.10 | $155.81 | $160.42 | $160.09 | 64,470 |
2022-05-25 | $152.19 | $156.57 | $152.19 | $155.44 | $155.12 | 174,101 |
2022-05-24 | $154.03 | $154.24 | $150.52 | $152.57 | $152.26 | 192,222 |
2022-05-23 | $155.19 | $156.67 | $153.45 | $156.22 | $155.90 | 265,650 |
2022-05-20 | $156.36 | $156.61 | $149.55 | $154.10 | $153.79 | 157,912 |
2022-05-19 | $152.07 | $156.40 | $151.68 | $154.35 | $154.03 | 149,370 |
2022-05-18 | $157.67 | $158.02 | $152.23 | $152.84 | $152.53 | 61,305 |
2022-05-17 | $159.24 | $160.23 | $156.79 | $160.12 | $159.79 | 103,574 |
2022-05-16 | $157.09 | $158.18 | $155.48 | $155.77 | $155.45 | 81,921 |
2022-05-13 | $153.63 | $158.63 | $153.63 | $157.83 | $157.51 | 127,391 |
2022-05-12 | $148.21 | $153.00 | $147.19 | $151.17 | $150.86 | 247,723 |
2022-05-11 | $153.49 | $156.37 | $149.70 | $149.96 | $149.65 | 280,387 |
2022-05-10 | $156.67 | $157.31 | $151.09 | $154.33 | $154.01 | 452,968 |
2022-05-09 | $157.47 | $158.38 | $152.34 | $153.22 | $152.91 | 249,998 |
2022-05-06 | $162.37 | $162.76 | $157.87 | $160.81 | $160.48 | 411,737 |
2022-05-05 | $168.36 | $168.74 | $161.29 | $163.11 | $162.78 | 153,195 |
2022-05-04 | $164.73 | $170.72 | $162.08 | $170.37 | $170.02 | 225,698 |
2022-05-03 | $161.93 | $164.60 | $161.64 | $163.69 | $163.36 | 221,046 |
2022-05-02 | $158.61 | $161.87 | $157.11 | $161.75 | $161.42 | 456,257 |
2022-04-29 | $163.49 | $166.18 | $158.51 | $158.73 | $158.41 | 144,003 |
2022-04-28 | $163.16 | $166.15 | $159.81 | $164.98 | $164.64 | 100,469 |
2022-04-27 | $161.35 | $163.97 | $160.52 | $160.81 | $160.48 | 168,014 |
2022-04-26 | $165.86 | $166.08 | $161.11 | $161.24 | $160.91 | 56,142 |
2022-04-25 | $164.13 | $167.27 | $163.11 | $167.23 | $166.89 | 95,827 |
2022-04-22 | $170.64 | $170.86 | $165.26 | $165.46 | $165.12 | 57,037 |
2022-04-21 | $178.08 | $178.67 | $170.17 | $170.46 | $170.11 | 52,940 |
2022-04-20 | $177.86 | $178.24 | $175.78 | $176.18 | $175.82 | 54,957 |
2022-04-19 | $173.17 | $177.54 | $173.17 | $177.23 | $176.87 | 206,943 |
2022-04-18 | $173.04 | $174.35 | $172.00 | $173.48 | $173.13 | 68,693 |
2022-04-14 | $177.21 | $177.56 | $173.45 | $173.51 | $173.16 | 37,372 |
2022-04-13 | $173.95 | $177.52 | $173.88 | $177.10 | $176.74 | 67,473 |
2022-04-12 | $176.97 | $178.42 | $173.11 | $173.85 | $173.49 | 374,052 |
2022-04-11 | $176.74 | $177.14 | $174.56 | $174.77 | $174.41 | 44,877 |
2022-04-08 | $179.36 | $180.38 | $178.03 | $178.82 | $178.45 | 61,624 |
2022-04-07 | $177.99 | $180.96 | $177.23 | $180.00 | $179.63 | 70,217 |
2022-04-06 | $179.02 | $179.55 | $176.41 | $178.36 | $178.00 | 245,479 |
2022-04-05 | $185.04 | $185.23 | $180.69 | $181.33 | $180.96 | 38,658 |
2022-04-04 | $183.43 | $185.59 | $183.30 | $185.52 | $185.14 | 67,848 |
2022-04-01 | $184.37 | $184.56 | $181.60 | $182.94 | $182.57 | 62,979 |
2022-03-31 | $186.90 | $187.37 | $183.62 | $183.78 | $183.40 | 66,014 |
2022-03-30 | $189.39 | $189.39 | $185.78 | $186.59 | $186.21 | 25,733 |
2022-03-29 | $188.35 | $190.41 | $186.79 | $189.98 | $189.59 | 161,154 |
2022-03-28 | $183.96 | $186.15 | $183.00 | $186.06 | $185.68 | 74,887 |
2022-03-25 | $185.31 | $185.57 | $182.03 | $184.18 | $183.80 | 164,917 |
2022-03-24 | $182.63 | $185.33 | $181.50 | $185.33 | $184.95 | 65,582 |
2022-03-23 | $184.09 | $184.85 | $181.55 | $181.62 | $181.25 | 143,982 |
2022-03-22 | $182.80 | $185.99 | $182.80 | $185.59 | $185.21 | 90,106 |
2022-03-21 | $183.28 | $184.50 | $180.55 | $182.51 | $182.14 | 89,035 |
2022-03-18 | $179.16 | $183.98 | $179.16 | $183.54 | $183.16 | 85,604 |
2022-03-17 | $176.10 | $180.00 | $175.60 | $179.91 | $179.53 | 100,850 |
2022-03-16 | $172.10 | $177.07 | $171.39 | $177.04 | $176.67 | 129,771 |
2022-03-15 | $166.01 | $170.22 | $165.41 | $169.95 | $169.60 | 111,637 |
2022-03-14 | $167.58 | $169.53 | $164.60 | $165.11 | $164.77 | 167,062 |
2022-03-11 | $172.97 | $172.97 | $167.45 | $167.58 | $167.23 | 127,622 |
2022-03-10 | $170.40 | $171.70 | $168.52 | $171.36 | $171.00 | 100,714 |
2022-03-09 | $170.88 | $173.73 | $169.81 | $172.85 | $172.49 | 198,676 |
2022-03-08 | $166.90 | $171.06 | $165.37 | $166.72 | $166.37 | 324,357 |
2022-03-07 | $174.10 | $174.63 | $166.88 | $166.93 | $166.58 | 217,737 |
2022-03-04 | $175.39 | $176.15 | $172.26 | $174.09 | $173.73 | 228,932 |
2022-03-03 | $180.25 | $180.31 | $175.86 | $176.65 | $176.28 | 258,502 |
2022-03-02 | $176.74 | $180.13 | $175.92 | $179.27 | $178.90 | 282,985 |
2022-03-01 | $179.06 | $179.39 | $174.20 | $175.49 | $175.12 | 160,089 |
2022-02-28 | $177.49 | $180.43 | $176.66 | $179.30 | $178.93 | 129,318 |
2022-02-25 | $176.14 | $179.73 | $174.62 | $179.69 | $179.32 | 127,117 |
2022-02-24 | $163.90 | $175.77 | $163.59 | $175.47 | $175.10 | 248,940 |
2022-02-23 | $175.43 | $176.01 | $168.79 | $169.08 | $168.73 | 313,143 |
2022-02-22 | $175.56 | $177.65 | $172.05 | $173.50 | $173.14 | 205,755 |
2022-02-18 | $178.37 | $179.38 | $175.70 | $176.68 | $176.31 | 151,507 |
2022-02-17 | $182.44 | $182.75 | $178.10 | $178.42 | $178.05 | 82,875 |
2022-02-16 | $182.47 | $184.48 | $181.28 | $184.09 | $183.71 | 92,694 |
2022-02-15 | $180.99 | $183.70 | $180.99 | $183.58 | $183.20 | 146,577 |
2022-02-14 | $179.96 | $181.05 | $177.11 | $178.72 | $178.35 | 242,444 |
2022-02-11 | $185.08 | $186.51 | $179.22 | $180.15 | $179.77 | 189,714 |
2022-02-10 | $185.08 | $189.77 | $183.94 | $185.20 | $184.81 | 121,238 |
2022-02-09 | $186.50 | $188.98 | $186.49 | $188.86 | $188.47 | 164,415 |
2022-02-08 | $180.81 | $184.01 | $180.21 | $183.56 | $183.18 | 183,050 |
2022-02-07 | $182.45 | $184.10 | $181.13 | $181.59 | $181.21 | 219,808 |
2022-02-04 | $180.81 | $184.18 | $179.64 | $182.35 | $181.97 | 672,464 |
2022-02-03 | $182.54 | $184.53 | $180.34 | $180.94 | $180.56 | 778,376 |
2022-02-02 | $186.53 | $186.81 | $184.12 | $186.47 | $186.08 | 244,598 |
2022-02-01 | $183.28 | $184.83 | $180.36 | $184.68 | $184.29 | 115,952 |
2022-01-31 | $176.80 | $182.59 | $176.48 | $182.39 | $182.01 | 152,256 |
2022-01-28 | $171.44 | $176.29 | $168.98 | $176.21 | $175.84 | 203,836 |
2022-01-27 | $176.68 | $177.41 | $170.86 | $171.37 | $171.01 | 234,659 |
2022-01-26 | $178.92 | $181.34 | $172.65 | $174.66 | $174.30 | 174,327 |
2022-01-25 | $176.90 | $178.74 | $173.90 | $175.52 | $175.15 | 212,306 |
2022-01-24 | $174.35 | $180.45 | $168.90 | $180.28 | $179.90 | 430,634 |
2022-01-21 | $181.40 | $183.08 | $177.67 | $177.84 | $177.47 | 196,975 |
2022-01-20 | $187.76 | $190.14 | $182.94 | $183.11 | $182.73 | 246,429 |
2022-01-19 | $190.52 | $191.77 | $186.44 | $186.54 | $186.15 | 208,880 |
2022-01-18 | $192.74 | $192.74 | $188.94 | $189.38 | $188.98 | 252,014 |
2022-01-14 | $193.98 | $196.38 | $192.73 | $195.75 | $195.34 | 194,061 |
2022-01-13 | $202.15 | $202.23 | $195.26 | $195.61 | $195.20 | 91,079 |
2022-01-12 | $201.19 | $202.78 | $199.93 | $201.09 | $200.67 | 56,746 |
2022-01-11 | $197.66 | $200.08 | $195.87 | $200.00 | $199.58 | 137,296 |
2022-01-10 | $194.90 | $197.97 | $191.95 | $197.85 | $197.44 | 190,915 |
2022-01-07 | $200.94 | $201.64 | $197.16 | $197.35 | $196.94 | 185,838 |
2022-01-06 | $199.25 | $202.02 | $196.89 | $200.93 | $200.51 | 315,645 |
2022-01-05 | $206.37 | $206.46 | $199.43 | $199.48 | $199.06 | 276,137 |
2022-01-04 | $209.58 | $209.64 | $205.09 | $207.35 | $206.92 | 278,115 |
2022-01-03 | $211.51 | $212.04 | $208.00 | $209.28 | $208.84 | 297,842 |
2021-12-31 | $211.11 | $211.73 | $210.63 | $210.82 | $210.38 | 112,564 |
2021-12-30 | $212.00 | $212.76 | $210.94 | $211.16 | $210.72 | 77,940 |
2021-12-29 | $211.91 | $212.52 | $210.96 | $212.10 | $211.66 | 67,776 |
2021-12-28 | $214.18 | $214.21 | $211.03 | $211.60 | $211.16 | 168,283 |
2021-12-27 | $209.67 | $213.61 | $209.67 | $213.50 | $213.05 | 153,457 |
2021-12-23 | $208.24 | $209.70 | $208.24 | $209.11 | $208.67 | 79,358 |
2021-12-22 | $205.04 | $207.59 | $204.50 | $207.49 | $207.06 | 137,342 |
2021-12-21 | $202.44 | $205.34 | $200.24 | $205.24 | $204.81 | 107,091 |
2021-12-20 | $200.75 | $201.56 | $198.49 | $200.18 | $199.76 | 425,661 |
2021-12-17 | $202.27 | $205.70 | $201.08 | $203.70 | $203.28 | 106,032 |
2021-12-16 | $210.28 | $211.08 | $203.13 | $204.13 | $203.70 | 256,498 |
2021-12-15 | $204.63 | $209.76 | $202.80 | $209.55 | $209.11 | 95,822 |
2021-12-14 | $205.21 | $205.97 | $202.35 | $204.67 | $204.24 | 129,221 |
2021-12-13 | $210.65 | $210.65 | $207.75 | $207.88 | $207.45 | 154,457 |
2021-12-10 | $211.67 | $212.20 | $209.12 | $210.65 | $210.21 | 76,526 |
2021-12-09 | $213.94 | $214.64 | $209.94 | $210.01 | $209.57 | 112,505 |
2021-12-08 | $212.80 | $214.49 | $211.71 | $214.36 | $213.91 | 90,882 |
2021-12-07 | $209.02 | $212.87 | $209.02 | $212.57 | $212.13 | 207,335 |
2021-12-06 | $205.47 | $205.85 | $202.00 | $205.23 | $204.80 | 229,107 |
2021-12-03 | $210.69 | $211.41 | $202.74 | $205.22 | $204.79 | 252,565 |
2021-12-02 | $207.27 | $211.06 | $206.81 | $210.03 | $209.59 | 169,497 |
2021-12-01 | $215.04 | $215.53 | $207.59 | $207.63 | $207.20 | 135,221 |
2021-11-30 | $216.54 | $217.78 | $212.15 | $212.52 | $212.08 | 189,458 |
2021-11-29 | $215.54 | $217.91 | $214.55 | $217.21 | $216.76 | 88,384 |
2021-11-26 | $214.94 | $217.16 | $212.51 | $212.93 | $212.49 | 95,170 |
2021-11-24 | $213.65 | $216.79 | $212.28 | $216.70 | $216.25 | 89,966 |
2021-11-23 | $216.71 | $217.96 | $212.58 | $215.26 | $214.81 | 239,932 |
2021-11-22 | $222.21 | $223.10 | $217.43 | $217.57 | $217.12 | 82,776 |
2021-11-19 | $221.01 | $222.22 | $220.84 | $220.95 | $220.49 | 88,169 |
2021-11-18 | $221.10 | $221.50 | $218.87 | $219.97 | $219.51 | 76,195 |
2021-11-17 | $220.91 | $220.91 | $219.03 | $219.55 | $219.09 | 416,099 |
2021-11-16 | $217.15 | $221.13 | $217.15 | $220.77 | $220.31 | 41,965 |
2021-11-15 | $219.09 | $219.09 | $216.73 | $217.61 | $217.16 | 64,758 |
2021-11-12 | $215.92 | $218.13 | $215.68 | $218.01 | $217.56 | 113,420 |
2021-11-11 | $214.74 | $215.66 | $214.39 | $215.29 | $214.84 | 48,780 |
2021-11-10 | $215.06 | $216.43 | $211.89 | $212.97 | $212.53 | 82,254 |
2021-11-09 | $218.49 | $218.60 | $215.83 | $216.99 | $216.54 | 66,087 |
2021-11-08 | $217.26 | $218.38 | $216.37 | $217.77 | $217.32 | 92,734 |
2021-11-05 | $217.98 | $218.24 | $215.07 | $216.40 | $215.95 | 77,103 |
2021-11-04 | $214.85 | $217.65 | $214.84 | $217.50 | $217.05 | 275,205 |
2021-11-03 | $213.42 | $214.04 | $211.71 | $213.97 | $213.52 | 118,114 |
2021-11-02 | $212.66 | $213.48 | $212.45 | $213.43 | $212.98 | 121,195 |
2021-11-01 | $212.60 | $212.71 | $211.51 | $212.70 | $212.26 | 121,927 |
2021-10-29 | $208.44 | $211.98 | $208.44 | $211.86 | $211.42 | 36,685 |
2021-10-28 | $207.11 | $209.62 | $207.11 | $209.57 | $209.13 | 74,430 |
2021-10-27 | $207.06 | $207.88 | $205.74 | $205.82 | $205.39 | 99,353 |
2021-10-26 | $207.83 | $208.21 | $205.62 | $206.13 | $205.70 | 538,980 |
2021-10-25 | $205.51 | $207.13 | $204.78 | $206.51 | $206.08 | 104,897 |
2021-10-22 | $204.38 | $206.01 | $203.78 | $204.71 | $204.28 | 79,227 |
2021-10-21 | $201.90 | $204.28 | $201.75 | $204.27 | $203.84 | 66,985 |
2021-10-20 | $202.25 | $202.61 | $201.13 | $202.03 | $201.61 | 50,643 |
2021-10-19 | $201.23 | $202.28 | $201.19 | $201.75 | $201.33 | 38,346 |
2021-10-18 | $197.08 | $200.29 | $197.08 | $200.29 | $199.87 | 48,745 |
2021-10-15 | $198.25 | $198.42 | $197.66 | $197.77 | $197.36 | 49,903 |
2021-10-14 | $195.37 | $197.29 | $195.37 | $197.03 | $196.62 | 74,758 |
2021-10-13 | $193.10 | $193.98 | $192.44 | $193.24 | $192.84 | 84,192 |
2021-10-12 | $192.37 | $193.05 | $191.48 | $191.92 | $191.52 | 74,834 |
2021-10-11 | $192.35 | $194.19 | $191.47 | $191.50 | $191.10 | 65,023 |
2021-10-08 | $195.37 | $195.37 | $192.77 | $192.90 | $192.50 | 33,328 |
2021-10-07 | $194.50 | $196.69 | $194.50 | $194.80 | $194.39 | 142,718 |
2021-10-06 | $189.66 | $192.70 | $189.12 | $192.58 | $192.18 | 174,693 |
2021-10-05 | $189.83 | $192.74 | $189.75 | $191.63 | $191.23 | 127,440 |
2021-10-04 | $192.86 | $193.00 | $187.73 | $188.90 | $188.51 | 302,711 |
2021-10-01 | $193.09 | $194.23 | $189.80 | $193.60 | $193.20 | 282,010 |
2021-09-30 | $194.65 | $195.87 | $192.51 | $192.56 | $192.16 | 231,855 |
2021-09-29 | $195.31 | $195.92 | $193.43 | $193.62 | $193.22 | 115,658 |
2021-09-28 | $198.24 | $198.24 | $193.93 | $194.26 | $193.85 | 114,639 |
2021-09-27 | $202.10 | $202.43 | $199.59 | $200.52 | $200.10 | 106,044 |
2021-09-24 | $202.35 | $203.51 | $201.86 | $203.35 | $202.93 | 67,746 |
2021-09-23 | $201.55 | $204.27 | $201.55 | $203.33 | $202.91 | 85,798 |
2021-09-22 | $199.04 | $201.23 | $198.26 | $200.74 | $200.32 | 85,651 |
2021-09-21 | $199.11 | $199.30 | $197.05 | $198.34 | $197.93 | 143,143 |
2021-09-20 | $197.94 | $198.80 | $195.05 | $197.62 | $197.21 | 143,962 |
2021-09-17 | $202.85 | $202.85 | $200.86 | $201.42 | $201.00 | 124,480 |
2021-09-16 | $201.58 | $203.35 | $201.05 | $203.23 | $202.81 | 43,077 |
2021-09-15 | $200.96 | $202.41 | $199.85 | $202.21 | $201.79 | 60,789 |
2021-09-14 | $201.15 | $201.84 | $200.09 | $200.54 | $200.12 | 44,532 |
2021-09-13 | $203.89 | $203.89 | $199.00 | $200.56 | $200.14 | 66,828 |
2021-09-10 | $204.39 | $204.83 | $202.60 | $202.62 | $202.20 | 94,962 |
2021-09-09 | $204.01 | $204.59 | $203.22 | $203.22 | $202.80 | 70,182 |
2021-09-08 | $204.60 | $204.81 | $203.44 | $203.96 | $203.53 | 86,796 |
2021-09-07 | $205.89 | $205.89 | $203.84 | $204.71 | $204.28 | 294,942 |
2021-09-03 | $204.58 | $206.17 | $204.15 | $205.84 | $205.41 | 69,656 |
2021-09-02 | $204.68 | $205.55 | $204.55 | $205.20 | $204.77 | 212,459 |
2021-09-01 | $204.15 | $204.65 | $203.43 | $204.00 | $203.57 | 183,426 |
2021-08-31 | $204.56 | $204.56 | $203.00 | $203.52 | $203.10 | 80,186 |
2021-08-30 | $203.10 | $204.43 | $203.10 | $204.26 | $203.83 | 41,787 |
2021-08-27 | $200.45 | $202.70 | $200.45 | $202.37 | $201.95 | 92,691 |
2021-08-26 | $200.33 | $200.92 | $199.59 | $199.92 | $199.50 | 91,810 |
2021-08-25 | $199.91 | $200.95 | $199.77 | $200.77 | $200.35 | 44,277 |
2021-08-24 | $199.61 | $199.79 | $199.31 | $199.55 | $199.14 | 55,546 |
2021-08-23 | $197.54 | $199.31 | $197.52 | $198.99 | $198.57 | 87,594 |
2021-08-20 | $194.89 | $196.49 | $194.79 | $196.39 | $195.98 | 44,756 |
2021-08-19 | $191.87 | $195.52 | $191.87 | $194.33 | $193.92 | 52,083 |
2021-08-18 | $194.31 | $195.35 | $192.77 | $192.91 | $192.51 | 87,928 |
2021-08-17 | $195.06 | $195.06 | $192.92 | $194.43 | $194.02 | 37,907 |
2021-08-16 | $195.79 | $196.30 | $194.26 | $196.30 | $195.89 | 37,272 |
2021-08-13 | $196.17 | $196.58 | $195.83 | $196.48 | $196.07 | 19,719 |
2021-08-12 | $195.13 | $196.16 | $194.49 | $196.11 | $195.70 | 35,454 |
2021-08-11 | $196.38 | $196.38 | $194.02 | $195.33 | $194.92 | 98,909 |
2021-08-10 | $197.42 | $197.45 | $195.50 | $195.76 | $195.35 | 65,410 |
2021-08-09 | $197.44 | $197.62 | $196.96 | $197.17 | $196.76 | 144,781 |
2021-08-06 | $197.19 | $197.44 | $196.10 | $197.05 | $196.64 | 127,190 |
2021-08-05 | $197.18 | $197.71 | $196.52 | $197.43 | $197.02 | 213,909 |
2021-08-04 | $195.78 | $197.91 | $195.78 | $197.23 | $196.82 | 738,361 |
2021-08-03 | $194.23 | $195.57 | $193.17 | $195.43 | $195.02 | 292,911 |
2021-08-02 | $194.74 | $194.94 | $193.31 | $193.77 | $193.37 | 158,600 |
2021-07-30 | $191.37 | $193.82 | $191.37 | $193.61 | $193.21 | 47,385 |
2021-07-29 | $191.08 | $193.45 | $191.08 | $192.92 | $192.52 | 38,263 |
2021-07-28 | $189.65 | $191.93 | $189.02 | $191.49 | $191.09 | 61,922 |
2021-07-27 | $191.07 | $191.19 | $187.44 | $189.64 | $189.24 | 36,058 |
2021-07-26 | $192.01 | $192.01 | $191.00 | $191.54 | $191.14 | 49,427 |
2021-07-23 | $190.74 | $192.24 | $189.96 | $192.12 | $191.72 | 69,959 |
2021-07-22 | $187.98 | $189.73 | $187.98 | $189.66 | $189.26 | 52,347 |
2021-07-21 | $185.99 | $187.80 | $185.97 | $187.75 | $187.36 | 55,608 |
2021-07-20 | $183.30 | $186.30 | $182.83 | $185.74 | $185.35 | 29,517 |
2021-07-19 | $181.29 | $183.06 | $181.06 | $182.77 | $182.39 | 71,964 |
2021-07-16 | $185.52 | $185.52 | $183.50 | $183.60 | $183.22 | 94,139 |
2021-07-15 | $185.89 | $186.31 | $183.82 | $184.70 | $184.31 | 137,593 |
2021-07-14 | $188.18 | $188.35 | $186.02 | $186.11 | $185.72 | 47,041 |
2021-07-13 | $187.64 | $188.33 | $186.92 | $187.03 | $186.64 | 34,688 |
2021-07-12 | $187.51 | $187.96 | $187.19 | $187.96 | $187.57 | 55,022 |
2021-07-09 | $185.30 | $187.09 | $185.00 | $186.92 | $186.53 | 32,867 |
2021-07-08 | $183.34 | $185.54 | $182.92 | $184.92 | $184.53 | 83,566 |
2021-07-07 | $187.23 | $187.41 | $184.96 | $186.48 | $186.09 | 88,831 |
2021-07-06 | $186.03 | $186.44 | $184.70 | $186.38 | $185.99 | 92,546 |
2021-07-02 | $185.16 | $185.94 | $184.92 | $185.90 | $185.51 | 80,938 |
2021-07-01 | $183.99 | $184.50 | $183.25 | $184.36 | $183.98 | 129,581 |
2021-06-30 | $184.31 | $184.47 | $183.86 | $184.12 | $183.74 | 35,285 |
2021-06-29 | $183.49 | $184.66 | $183.40 | $184.55 | $184.17 | 41,490 |
2021-06-28 | $181.85 | $183.80 | $181.85 | $183.71 | $183.33 | 179,698 |
2021-06-25 | $181.50 | $181.59 | $180.70 | $180.93 | $180.55 | 19,543 |
2021-06-24 | $180.36 | $181.14 | $180.36 | $180.72 | $180.34 | 54,797 |
2021-06-23 | $179.00 | $179.78 | $178.83 | $179.21 | $178.83 | 50,085 |
2021-06-22 | $177.22 | $178.87 | $176.76 | $178.73 | $178.36 | 77,445 |
2021-06-21 | $175.84 | $177.23 | $174.60 | $177.17 | $176.80 | 17,564 |
2021-06-18 | $175.52 | $176.31 | $175.16 | $175.46 | $175.09 | 39,456 |
2021-06-17 | $173.56 | $176.94 | $173.56 | $176.66 | $176.28 | 42,772 |
2021-06-16 | $174.56 | $175.22 | $172.53 | $174.15 | $173.78 | 18,972 |
2021-06-15 | $175.57 | $175.57 | $174.13 | $174.30 | $173.93 | 16,148 |
2021-06-14 | $174.07 | $175.51 | $174.07 | $175.51 | $175.14 | 12,865 |
2021-06-11 | $173.40 | $173.93 | $172.85 | $173.88 | $173.51 | 14,305 |
2021-06-10 | $171.52 | $173.39 | $171.38 | $173.39 | $173.02 | 17,584 |
2021-06-09 | $172.30 | $172.30 | $171.10 | $171.10 | $170.74 | 13,638 |
2021-06-08 | $171.58 | $172.25 | $170.55 | $171.50 | $171.13 | 13,551 |
2021-06-07 | $170.83 | $171.07 | $170.40 | $170.93 | $170.57 | 19,717 |
2021-06-04 | $169.77 | $171.20 | $169.77 | $171.13 | $170.77 | 28,362 |
2021-06-03 | $168.82 | $169.30 | $167.84 | $168.50 | $168.14 | 17,463 |
2021-06-02 | $169.91 | $170.52 | $169.80 | $170.07 | $169.71 | 27,320 |
2021-06-01 | $171.90 | $171.90 | $169.70 | $169.99 | $169.63 | 26,927 |
2021-05-28 | $171.15 | $171.88 | $171.00 | $171.00 | $170.64 | 15,664 |
2021-05-27 | $169.84 | $170.73 | $169.35 | $170.22 | $169.86 | 14,269 |
2021-05-26 | $169.58 | $170.05 | $169.48 | $169.96 | $169.60 | 12,004 |
2021-05-25 | $169.53 | $170.09 | $169.06 | $169.24 | $168.88 | 33,738 |
2021-05-24 | $168.39 | $169.57 | $168.05 | $168.93 | $168.57 | 15,199 |
2021-05-21 | $168.33 | $168.77 | $166.89 | $166.89 | $166.53 | 25,698 |
2021-05-20 | $164.66 | $167.98 | $164.66 | $167.50 | $167.14 | 36,047 |
2021-05-19 | $160.62 | $163.95 | $160.62 | $163.83 | $163.48 | 53,904 |
2021-05-18 | $164.50 | $165.29 | $163.26 | $163.33 | $162.98 | 21,004 |
2021-05-17 | $164.31 | $164.34 | $162.59 | $164.04 | $163.69 | 39,650 |
2021-05-14 | $162.97 | $165.78 | $162.73 | $165.43 | $165.08 | 21,302 |
2021-05-13 | $161.91 | $163.14 | $160.17 | $161.47 | $161.13 | 60,291 |
2021-05-12 | $163.04 | $164.02 | $160.03 | $160.46 | $160.12 | 83,914 |
2021-05-11 | $162.10 | $166.04 | $161.79 | $165.58 | $165.23 | 48,135 |
2021-05-10 | $169.27 | $169.27 | $165.61 | $165.67 | $165.32 | 19,303 |
2021-05-07 | $169.19 | $170.74 | $169.19 | $170.02 | $169.66 | 32,720 |
2021-05-06 | $167.80 | $167.88 | $165.86 | $167.87 | $167.51 | 35,274 |
2021-05-05 | $170.02 | $170.02 | $168.24 | $168.55 | $168.19 | 58,700 |
2021-05-04 | $170.03 | $170.03 | $166.56 | $168.59 | $168.23 | 43,727 |
2021-05-03 | $173.53 | $173.53 | $171.44 | $171.51 | $171.14 | 28,540 |
2021-04-30 | $173.59 | $174.61 | $172.45 | $172.67 | $172.30 | 73,867 |
2021-04-29 | $177.32 | $177.32 | $173.57 | $175.19 | $174.82 | 52,751 |
2021-04-28 | $175.60 | $176.68 | $175.60 | $175.91 | $175.54 | 50,193 |
2021-04-27 | $177.72 | $177.72 | $176.38 | $176.76 | $176.38 | 72,605 |
2021-04-26 | $176.59 | $177.77 | $176.20 | $177.62 | $177.24 | 63,398 |
2021-04-23 | $173.81 | $176.85 | $173.81 | $176.29 | $175.91 | 29,526 |
2021-04-22 | $174.82 | $175.50 | $172.41 | $173.22 | $172.85 | 26,675 |
2021-04-21 | $171.17 | $174.19 | $171.17 | $174.14 | $173.77 | 70,202 |
2021-04-20 | $173.52 | $173.78 | $170.72 | $171.97 | $171.60 | 55,303 |
2021-04-19 | $175.05 | $175.22 | $172.41 | $173.32 | $172.95 | 46,250 |
2021-04-16 | $176.00 | $176.00 | $174.86 | $175.61 | $175.24 | 33,619 |
2021-04-15 | $174.07 | $175.52 | $174.02 | $175.28 | $174.91 | 70,379 |
2021-04-14 | $174.03 | $175.14 | $172.27 | $172.50 | $172.13 | 51,011 |
2021-04-13 | $173.04 | $174.27 | $172.96 | $174.12 | $173.75 | 23,289 |
2021-04-12 | $172.06 | $172.68 | $171.27 | $172.51 | $172.14 | 25,413 |
2021-04-09 | $170.80 | $172.55 | $170.43 | $172.54 | $172.17 | 35,310 |
2021-04-08 | $170.34 | $171.32 | $170.16 | $171.32 | $170.96 | 31,089 |
2021-04-07 | $169.48 | $169.67 | $168.49 | $168.82 | $168.46 | 33,111 |
2021-04-06 | $169.41 | $170.85 | $169.09 | $169.51 | $169.15 | 677,775 |
2021-04-05 | $168.79 | $169.43 | $168.01 | $169.31 | $168.95 | 35,168 |
2021-04-01 | $166.11 | $167.46 | $166.11 | $167.16 | $166.80 | 47,625 |
2021-03-31 | $161.98 | $165.26 | $161.98 | $164.27 | $163.92 | 39,873 |
2021-03-30 | $159.91 | $161.34 | $159.51 | $160.98 | $160.64 | 51,360 |
2021-03-29 | $161.64 | $162.09 | $159.83 | $160.78 | $160.44 | 53,729 |
2021-03-26 | $158.03 | $162.34 | $158.03 | $162.18 | $161.83 | 52,811 |
2021-03-25 | $156.67 | $158.33 | $154.95 | $158.06 | $157.72 | 129,099 |
2021-03-24 | $162.21 | $162.21 | $158.07 | $158.07 | $157.73 | 81,426 |
2021-03-23 | $162.78 | $163.34 | $160.69 | $161.13 | $160.79 | 129,129 |
2021-03-22 | $161.15 | $163.65 | $161.15 | $162.67 | $162.32 | 70,335 |
2021-03-19 | $159.16 | $161.20 | $158.02 | $160.33 | $159.99 | 107,314 |
2021-03-18 | $161.04 | $162.06 | $158.61 | $158.85 | $158.51 | 131,309 |
2021-03-17 | $161.35 | $164.42 | $160.38 | $163.41 | $163.06 | 158,079 |
2021-03-16 | $165.04 | $165.38 | $162.43 | $163.17 | $162.82 | 79,633 |
2021-03-15 | $161.36 | $164.02 | $161.36 | $163.95 | $163.60 | 101,355 |
2021-03-12 | $160.49 | $161.47 | $159.44 | $161.46 | $161.11 | 126,264 |
2021-03-11 | $160.32 | $163.06 | $160.32 | $162.62 | $162.27 | 103,131 |
2021-03-10 | $160.27 | $161.07 | $157.58 | $157.66 | $157.32 | 178,769 |
2021-03-09 | $155.67 | $158.88 | $155.67 | $158.03 | $157.69 | 215,853 |
2021-03-08 | $156.32 | $157.55 | $151.50 | $151.58 | $151.26 | 155,490 |
2021-03-05 | $156.50 | $156.75 | $149.33 | $156.45 | $156.12 | 136,722 |
2021-03-04 | $159.00 | $159.74 | $152.41 | $154.48 | $154.15 | 183,669 |
2021-03-03 | $165.35 | $165.43 | $159.59 | $159.59 | $159.25 | 165,929 |
2021-03-02 | $169.17 | $169.17 | $165.85 | $165.92 | $165.57 | 95,326 |
2021-03-01 | $166.67 | $169.42 | $166.59 | $169.16 | $168.80 | 41,536 |
2021-02-26 | $164.61 | $166.17 | $162.14 | $164.32 | $163.97 | 103,683 |
2021-02-25 | $167.67 | $168.28 | $161.72 | $162.74 | $162.39 | 143,013 |
2021-02-24 | $165.83 | $169.02 | $164.22 | $169.00 | $168.64 | 73,431 |
2021-02-23 | $164.08 | $167.23 | $160.83 | $166.43 | $166.08 | 109,873 |
2021-02-22 | $170.97 | $170.97 | $167.27 | $167.38 | $167.02 | 54,994 |
2021-02-19 | $173.06 | $174.24 | $172.71 | $172.88 | $172.51 | 26,142 |
2021-02-18 | $171.69 | $172.40 | $170.27 | $172.06 | $171.69 | 30,170 |
2021-02-17 | $173.65 | $173.94 | $171.15 | $173.53 | $173.16 | 82,842 |
2021-02-16 | $176.68 | $177.25 | $174.78 | $175.17 | $174.80 | 42,175 |
2021-02-12 | $173.28 | $175.94 | $173.28 | $175.94 | $175.57 | 133,092 |
2021-02-11 | $172.99 | $173.79 | $172.54 | $173.62 | $173.25 | 34,620 |
2021-02-10 | $173.51 | $173.94 | $170.80 | $172.16 | $171.79 | 115,352 |
2021-02-09 | $171.90 | $172.85 | $171.90 | $172.33 | $171.96 | 15,104 |
2021-02-08 | $171.75 | $172.78 | $171.68 | $172.28 | $171.91 | 40,649 |
2021-02-05 | $170.51 | $170.82 | $170.08 | $170.55 | $170.19 | 31,874 |
2021-02-04 | $168.00 | $169.44 | $167.63 | $169.43 | $169.07 | 20,974 |
2021-02-03 | $169.19 | $169.19 | $166.82 | $166.82 | $166.46 | 39,937 |
2021-02-02 | $167.54 | $169.43 | $167.54 | $168.86 | $168.50 | 21,658 |
2021-02-01 | $163.71 | $166.23 | $162.89 | $165.99 | $165.64 | 24,469 |
2021-01-29 | $164.21 | $164.43 | $160.64 | $161.77 | $161.43 | 56,071 |
2021-01-28 | $163.15 | $166.72 | $163.15 | $164.82 | $164.47 | 67,514 |
2021-01-27 | $165.89 | $165.89 | $161.61 | $162.22 | $161.87 | 66,494 |
2021-01-26 | $170.86 | $170.86 | $168.31 | $168.32 | $167.96 | 47,903 |
2021-01-25 | $171.24 | $171.96 | $167.65 | $170.12 | $169.76 | 60,994 |
2021-01-22 | $169.69 | $170.89 | $169.69 | $169.98 | $169.62 | 55,302 |
2021-01-21 | $170.95 | $171.30 | $169.50 | $170.19 | $169.83 | 25,220 |
2021-01-20 | $169.98 | $170.68 | $169.66 | $170.21 | $169.85 | 94,711 |
2021-01-19 | $167.01 | $168.48 | $166.60 | $168.28 | $167.92 | 33,178 |
2021-01-15 | $166.82 | $167.05 | $164.51 | $165.53 | $165.18 | 68,517 |
2021-01-14 | $167.94 | $168.79 | $166.73 | $166.93 | $166.57 | 68,288 |
2021-01-13 | $167.79 | $167.86 | $166.79 | $167.19 | $166.83 | 49,362 |
2021-01-12 | $167.89 | $168.67 | $166.99 | $167.89 | $167.53 | 92,764 |
2021-01-11 | $167.01 | $168.69 | $166.31 | $167.53 | $167.17 | 111,277 |
2021-01-08 | $167.83 | $169.35 | $166.70 | $168.94 | $168.58 | 200,402 |
2021-01-07 | $163.75 | $167.17 | $163.75 | $166.86 | $166.50 | 30,919 |
2021-01-06 | $160.88 | $163.72 | $160.50 | $162.04 | $161.69 | 56,438 |
2021-01-05 | $160.40 | $162.63 | $160.37 | $162.43 | $162.08 | 49,145 |
2021-01-04 | $163.53 | $163.93 | $158.94 | $160.79 | $160.45 | 119,223 |
2020-12-31 | $162.01 | $163.00 | $161.57 | $162.93 | $162.58 | 43,888 |
2020-12-30 | $161.77 | $162.30 | $161.77 | $162.05 | $161.70 | 18,795 |
2020-12-29 | $162.12 | $162.30 | $160.57 | $161.12 | $160.78 | 24,535 |
2020-12-28 | $163.38 | $163.54 | $161.15 | $161.61 | $161.27 | 27,209 |
2020-12-24 | $161.58 | $162.24 | $161.29 | $161.99 | $161.64 | 17,608 |
2020-12-23 | $163.16 | $163.16 | $161.37 | $161.37 | $161.03 | 96,914 |
2020-12-22 | $162.00 | $162.70 | $161.32 | $162.65 | $162.30 | 39,379 |
2020-12-21 | $160.54 | $161.78 | $158.50 | $161.54 | $161.20 | 60,577 |
2020-12-18 | $162.29 | $162.98 | $161.61 | $162.82 | $162.31 | 64,654 |
2020-12-17 | $161.32 | $162.03 | $161.13 | $162.01 | $161.50 | 35,709 |
2020-12-16 | $160.25 | $160.80 | $159.95 | $160.61 | $160.11 | 45,405 |
2020-12-15 | $159.49 | $160.12 | $159.00 | $160.01 | $159.51 | 18,299 |
2020-12-14 | $158.82 | $159.83 | $158.19 | $158.19 | $157.70 | 22,772 |
2020-12-11 | $157.30 | $157.89 | $156.70 | $157.87 | $157.38 | 32,116 |
2020-12-10 | $156.93 | $158.48 | $156.60 | $158.29 | $157.80 | 22,643 |
2020-12-09 | $160.72 | $160.72 | $157.27 | $157.71 | $157.22 | 33,443 |
2020-12-08 | $159.71 | $160.49 | $159.38 | $160.40 | $159.90 | 19,471 |
2020-12-07 | $159.91 | $160.32 | $159.63 | $160.15 | $159.65 | 28,536 |
2020-12-04 | $158.19 | $159.90 | $158.19 | $159.90 | $159.40 | 19,598 |
2020-12-03 | $157.23 | $158.76 | $157.23 | $157.85 | $157.36 | 31,102 |
2020-12-02 | $157.14 | $157.22 | $156.27 | $157.01 | $156.52 | 64,476 |
2020-12-01 | $157.43 | $158.35 | $156.91 | $157.85 | $157.36 | 29,421 |
2020-11-30 | $156.16 | $156.36 | $153.98 | $156.03 | $155.54 | 24,782 |
2020-11-27 | $155.80 | $156.34 | $155.80 | $156.19 | $155.70 | 12,905 |
2020-11-25 | $155.14 | $155.39 | $154.83 | $155.04 | $154.56 | 45,367 |
2020-11-24 | $154.83 | $155.38 | $154.04 | $155.08 | $154.60 | 19,411 |
2020-11-23 | $153.27 | $154.06 | $152.65 | $153.68 | $153.20 | 43,486 |
2020-11-20 | $153.34 | $153.62 | $152.53 | $152.53 | $152.05 | 16,608 |
2020-11-19 | $151.82 | $153.49 | $151.77 | $153.46 | $152.98 | 29,186 |
2020-11-18 | $153.58 | $153.98 | $152.39 | $152.46 | $151.98 | 95,652 |
2020-11-17 | $153.13 | $153.70 | $152.21 | $153.28 | $152.80 | 23,993 |
2020-11-16 | $152.92 | $153.86 | $152.92 | $153.85 | $153.37 | 26,042 |
2020-11-13 | $151.29 | $152.26 | $151.15 | $152.07 | $151.60 | 22,925 |
2020-11-12 | $151.65 | $151.96 | $149.48 | $149.95 | $149.48 | 31,201 |
2020-11-11 | $151.06 | $152.04 | $150.87 | $151.74 | $151.26 | 18,081 |
2020-11-10 | $150.78 | $151.11 | $148.48 | $149.45 | $148.98 | 52,826 |
2020-11-09 | $156.36 | $156.85 | $151.55 | $151.68 | $151.21 | 53,221 |
2020-11-06 | $151.56 | $152.60 | $150.44 | $152.06 | $151.59 | 56,352 |
2020-11-05 | $150.89 | $152.21 | $150.82 | $151.73 | $151.26 | 77,903 |
2020-11-04 | $146.83 | $149.87 | $146.19 | $148.43 | $147.97 | 167,614 |
2020-11-03 | $142.21 | $144.47 | $142.21 | $143.88 | $143.43 | 37,978 |
2020-11-02 | $140.77 | $142.12 | $139.56 | $141.04 | $140.60 | 36,249 |
2020-10-30 | $140.25 | $140.95 | $138.01 | $139.19 | $138.76 | 81,872 |
2020-10-29 | $139.55 | $142.31 | $139.19 | $141.33 | $140.89 | 44,736 |
2020-10-28 | $141.26 | $141.51 | $139.29 | $139.38 | $138.94 | 68,507 |
2020-10-27 | $145.16 | $145.16 | $143.91 | $143.94 | $143.49 | 32,169 |
2020-10-26 | $146.34 | $146.66 | $143.25 | $144.67 | $144.22 | 38,077 |
2020-10-23 | $147.06 | $147.79 | $146.43 | $147.79 | $147.33 | 52,700 |
2020-10-22 | $146.67 | $146.82 | $145.16 | $146.48 | $146.02 | 27,398 |
2020-10-21 | $147.40 | $147.89 | $146.23 | $146.33 | $145.87 | 54,091 |
2020-10-20 | $147.48 | $148.84 | $147.05 | $147.25 | $146.79 | 49,529 |
2020-10-19 | $149.38 | $150.00 | $146.40 | $146.86 | $146.40 | 28,614 |
2020-10-16 | $149.76 | $150.30 | $148.77 | $148.77 | $148.31 | 57,450 |
2020-10-15 | $147.11 | $149.22 | $146.90 | $149.03 | $148.56 | 30,320 |
2020-10-14 | $150.28 | $150.92 | $148.84 | $149.22 | $148.75 | 38,194 |
2020-10-13 | $149.97 | $150.52 | $149.56 | $150.03 | $149.56 | 39,766 |
2020-10-12 | $149.43 | $150.58 | $148.70 | $149.98 | $149.51 | 78,443 |
2020-10-09 | $147.48 | $148.44 | $147.48 | $148.02 | $147.56 | 41,837 |
2020-10-08 | $145.85 | $146.67 | $145.74 | $146.67 | $146.21 | 40,586 |
2020-10-07 | $144.08 | $145.37 | $144.08 | $145.08 | $144.63 | 39,897 |
2020-10-06 | $144.60 | $145.66 | $142.21 | $142.40 | $141.96 | 37,447 |
2020-10-05 | $142.67 | $144.41 | $142.67 | $144.31 | $143.86 | 34,564 |
2020-10-02 | $140.40 | $142.37 | $140.40 | $141.66 | $141.22 | 90,159 |
2020-10-01 | $142.81 | $143.52 | $142.43 | $143.22 | $142.77 | 50,882 |
2020-09-30 | $141.46 | $143.00 | $140.75 | $141.64 | $141.20 | 90,912 |
2020-09-29 | $141.39 | $142.18 | $141.12 | $141.19 | $140.75 | 64,161 |
2020-09-28 | $140.56 | $141.61 | $140.39 | $141.49 | $141.05 | 40,188 |
2020-09-25 | $136.06 | $139.32 | $135.93 | $138.87 | $138.44 | 37,551 |
2020-09-24 | $135.27 | $137.76 | $134.98 | $136.41 | $135.98 | 25,932 |
2020-09-23 | $139.35 | $139.47 | $135.89 | $136.06 | $135.64 | 33,153 |
2020-09-22 | $138.24 | $139.45 | $136.78 | $139.38 | $138.94 | 26,817 |
2020-09-21 | $136.36 | $137.53 | $134.77 | $137.53 | $137.10 | 45,827 |
2020-09-18 | $140.70 | $140.70 | $137.65 | $138.73 | $138.16 | 52,392 |
2020-09-17 | $138.73 | $140.42 | $138.70 | $140.23 | $139.65 | 44,332 |
2020-09-16 | $142.77 | $143.05 | $141.32 | $141.40 | $140.82 | 41,874 |
2020-09-15 | $141.91 | $142.56 | $141.58 | $142.07 | $141.49 | 33,289 |
2020-09-14 | $140.17 | $141.28 | $140.13 | $140.80 | $140.22 | 28,164 |
2020-09-11 | $139.46 | $139.98 | $136.96 | $138.37 | $137.80 | 70,802 |
2020-09-10 | $141.49 | $141.99 | $138.22 | $138.53 | $137.96 | 68,062 |
2020-09-09 | $139.80 | $141.58 | $138.95 | $140.93 | $140.35 | 47,230 |
2020-09-08 | $138.40 | $139.96 | $137.73 | $137.79 | $137.22 | 42,543 |
2020-09-04 | $143.83 | $144.00 | $138.30 | $141.59 | $141.01 | 51,410 |
2020-09-03 | $148.82 | $148.83 | $142.73 | $143.86 | $143.27 | 83,997 |
2020-09-02 | $148.32 | $150.25 | $147.53 | $150.03 | $149.41 | 65,856 |
2020-09-01 | $146.06 | $147.51 | $145.53 | $147.51 | $146.90 | 55,972 |
2020-08-31 | $145.89 | $146.20 | $145.16 | $145.59 | $144.99 | 39,771 |
2020-08-28 | $145.49 | $146.10 | $145.22 | $146.10 | $145.50 | 55,546 |
2020-08-27 | $145.93 | $145.93 | $144.49 | $145.14 | $144.54 | 60,156 |
2020-08-26 | $144.19 | $145.81 | $144.19 | $145.69 | $145.09 | 58,170 |
2020-08-25 | $143.31 | $143.96 | $143.05 | $143.96 | $143.37 | 31,715 |
2020-08-24 | $143.37 | $143.40 | $142.42 | $143.12 | $142.53 | 23,427 |
2020-08-21 | $141.97 | $142.26 | $141.68 | $142.15 | $141.57 | 52,235 |
2020-08-20 | $140.80 | $142.43 | $140.80 | $142.12 | $141.54 | 46,222 |
2020-08-19 | $142.59 | $142.73 | $141.65 | $141.68 | $141.10 | 35,145 |
2020-08-18 | $142.71 | $142.83 | $141.86 | $142.32 | $141.74 | 646,746 |
2020-08-17 | $141.59 | $142.53 | $141.59 | $142.46 | $141.87 | 22,066 |
2020-08-14 | $141.06 | $141.48 | $140.63 | $141.03 | $140.45 | 29,484 |
2020-08-13 | $140.54 | $141.88 | $140.54 | $141.15 | $140.57 | 36,364 |
2020-08-12 | $139.51 | $141.05 | $139.51 | $140.73 | $140.15 | 30,220 |
2020-08-11 | $139.97 | $140.50 | $138.36 | $138.58 | $138.01 | 186,462 |
2020-08-10 | $140.09 | $140.30 | $138.60 | $139.76 | $139.19 | 29,583 |
2020-08-07 | $140.18 | $140.60 | $138.80 | $139.98 | $139.40 | 37,554 |
2020-08-06 | $140.10 | $140.65 | $139.51 | $140.65 | $140.07 | 30,574 |
2020-08-05 | $140.11 | $140.65 | $139.69 | $140.43 | $139.85 | 749,665 |
2020-08-04 | $138.58 | $139.54 | $138.53 | $139.54 | $138.97 | 68,083 |
2020-08-03 | $138.71 | $139.37 | $138.55 | $138.92 | $138.35 | 58,562 |
2020-07-31 | $138.16 | $138.16 | $135.84 | $137.98 | $137.41 | 62,592 |
2020-07-30 | $135.97 | $137.45 | $135.38 | $137.31 | $136.75 | 41,496 |
2020-07-29 | $135.73 | $137.60 | $135.73 | $137.29 | $136.73 | 26,150 |
2020-07-28 | $136.67 | $136.67 | $134.81 | $134.97 | $134.42 | 53,818 |
2020-07-27 | $135.43 | $136.92 | $135.22 | $136.91 | $136.35 | 29,647 |
2020-07-24 | $134.82 | $135.29 | $134.00 | $134.77 | $134.22 | 37,478 |
2020-07-23 | $137.66 | $138.64 | $135.09 | $135.79 | $135.23 | 47,542 |
2020-07-22 | $136.30 | $137.68 | $136.30 | $137.66 | $137.09 | 65,746 |
2020-07-21 | $137.43 | $137.43 | $135.85 | $136.38 | $135.82 | 41,531 |
2020-07-20 | $134.78 | $136.94 | $134.61 | $136.72 | $136.16 | 104,617 |
2020-07-17 | $134.24 | $135.16 | $133.48 | $134.88 | $134.33 | 49,540 |
2020-07-16 | $133.55 | $134.00 | $132.84 | $133.78 | $133.23 | 56,286 |
2020-07-15 | $133.89 | $134.67 | $132.97 | $134.54 | $133.99 | 50,058 |
2020-07-14 | $129.65 | $132.62 | $128.87 | $132.58 | $132.04 | 77,619 |
2020-07-13 | $134.07 | $134.78 | $130.35 | $130.44 | $129.90 | 139,282 |
2020-07-10 | $132.61 | $133.23 | $131.67 | $133.23 | $132.68 | 84,037 |
2020-07-09 | $133.65 | $133.67 | $131.05 | $132.77 | $132.22 | 77,294 |
2020-07-08 | $132.40 | $133.20 | $131.66 | $133.20 | $132.65 | 67,359 |
2020-07-07 | $132.41 | $133.91 | $131.68 | $131.81 | $131.27 | 45,441 |
2020-07-06 | $132.81 | $133.68 | $132.43 | $133.09 | $132.54 | 66,080 |
2020-07-02 | $131.60 | $132.04 | $130.67 | $130.91 | $130.37 | 56,234 |
2020-07-01 | $129.67 | $130.58 | $129.20 | $130.01 | $129.48 | 125,709 |
2020-06-30 | $127.33 | $130.09 | $127.33 | $129.49 | $128.96 | 354,647 |
2020-06-29 | $126.26 | $127.37 | $124.60 | $127.37 | $126.85 | 87,264 |
2020-06-26 | $127.95 | $128.05 | $125.49 | $125.71 | $125.19 | 405,859 |
2020-06-25 | $126.75 | $128.40 | $125.56 | $128.40 | $127.87 | 48,381 |
2020-06-24 | $129.85 | $130.29 | $126.32 | $127.01 | $126.49 | 149,215 |
2020-06-23 | $132.00 | $132.06 | $130.67 | $130.93 | $130.39 | 45,369 |
2020-06-22 | $129.58 | $131.19 | $129.18 | $131.11 | $130.57 | 32,265 |
2020-06-19 | $131.86 | $131.90 | $129.15 | $130.00 | $129.30 | 73,668 |
2020-06-18 | $129.58 | $130.58 | $129.58 | $130.20 | $129.50 | 32,041 |
2020-06-17 | $130.64 | $131.21 | $129.94 | $130.33 | $129.63 | 64,731 |
2020-06-16 | $131.13 | $131.18 | $128.21 | $130.19 | $129.49 | 93,333 |
2020-06-15 | $122.76 | $127.78 | $122.43 | $127.50 | $126.82 | 96,396 |
2020-06-12 | $127.38 | $127.91 | $123.22 | $125.72 | $125.05 | 47,832 |
2020-06-11 | $128.30 | $128.54 | $123.78 | $123.86 | $123.20 | 78,133 |
2020-06-10 | $132.22 | $132.75 | $130.99 | $131.86 | $131.15 | 45,232 |
2020-06-09 | $131.68 | $132.78 | $131.50 | $132.03 | $131.32 | 25,217 |
2020-06-08 | $132.33 | $132.82 | $131.77 | $132.82 | $132.11 | 82,067 |
2020-06-05 | $130.39 | $132.72 | $130.37 | $132.09 | $131.38 | 61,176 |
2020-06-04 | $129.32 | $129.98 | $127.67 | $128.46 | $127.77 | 85,961 |
2020-06-03 | $128.84 | $130.18 | $128.84 | $129.79 | $129.09 | 54,003 |
2020-06-02 | $127.55 | $127.92 | $126.58 | $127.92 | $127.23 | 68,525 |
2020-06-01 | $126.14 | $127.69 | $126.10 | $127.14 | $126.46 | 64,163 |
2020-05-29 | $124.86 | $126.55 | $124.41 | $126.27 | $125.59 | 79,021 |
2020-05-28 | $125.51 | $127.12 | $124.66 | $124.91 | $124.24 | 93,425 |
2020-05-27 | $124.74 | $125.18 | $121.61 | $125.18 | $124.51 | 183,858 |
2020-05-26 | $125.74 | $125.76 | $123.52 | $123.69 | $123.03 | 125,058 |
2020-05-22 | $121.95 | $122.77 | $121.49 | $122.77 | $122.11 | 50,105 |
2020-05-21 | $122.88 | $123.33 | $121.37 | $122.13 | $121.47 | 107,718 |
2020-05-20 | $122.46 | $123.54 | $122.46 | $123.02 | $122.36 | 102,966 |
2020-05-19 | $121.15 | $122.65 | $120.85 | $120.85 | $120.20 | 63,751 |
2020-05-18 | $120.09 | $121.98 | $120.09 | $121.26 | $120.61 | 109,850 |
2020-05-15 | $115.25 | $117.20 | $114.78 | $117.11 | $116.48 | 116,716 |
2020-05-14 | $113.57 | $116.49 | $112.49 | $116.49 | $115.86 | 58,730 |
2020-05-13 | $116.83 | $117.47 | $113.52 | $114.81 | $114.19 | 132,530 |
2020-05-12 | $120.27 | $120.41 | $117.05 | $117.05 | $116.42 | 57,682 |
2020-05-11 | $118.61 | $120.68 | $118.56 | $119.84 | $119.20 | 79,500 |
2020-05-08 | $119.03 | $119.76 | $118.73 | $119.69 | $119.05 | 60,496 |
2020-05-07 | $117.14 | $118.45 | $117.14 | $117.64 | $117.01 | 75,745 |
2020-05-06 | $116.49 | $116.95 | $115.39 | $115.62 | $115.00 | 125,810 |
2020-05-05 | $115.27 | $116.90 | $115.27 | $115.70 | $115.08 | 74,895 |
2020-05-04 | $112.24 | $114.04 | $111.94 | $113.93 | $113.32 | 55,477 |
2020-05-01 | $114.34 | $114.60 | $112.59 | $113.17 | $112.56 | 125,530 |
2020-04-30 | $117.61 | $117.91 | $116.23 | $116.75 | $116.12 | 91,557 |
2020-04-29 | $116.57 | $119.12 | $116.31 | $118.50 | $117.86 | 72,854 |
2020-04-28 | $116.02 | $116.80 | $113.93 | $114.12 | $113.51 | 104,239 |
2020-04-27 | $113.16 | $114.74 | $113.16 | $114.30 | $113.69 | 98,281 |
2020-04-24 | $111.08 | $112.56 | $110.25 | $112.25 | $111.65 | 73,353 |
2020-04-23 | $110.68 | $112.17 | $110.37 | $110.37 | $109.78 | 104,407 |
2020-04-22 | $109.16 | $111.05 | $108.97 | $110.51 | $109.92 | 71,430 |
2020-04-21 | $108.88 | $109.22 | $106.59 | $107.04 | $106.47 | 87,248 |
2020-04-20 | $111.40 | $112.85 | $110.73 | $110.99 | $110.39 | 82,365 |
2020-04-17 | $112.00 | $113.27 | $111.40 | $113.11 | $112.50 | 49,632 |
2020-04-16 | $109.43 | $110.09 | $108.26 | $109.56 | $108.97 | 75,083 |
2020-04-15 | $108.58 | $109.46 | $108.02 | $108.86 | $108.28 | 91,269 |
2020-04-14 | $109.92 | $111.72 | $109.92 | $111.43 | $110.83 | 127,599 |
2020-04-13 | $108.47 | $108.47 | $105.85 | $107.57 | $106.99 | 146,139 |
2020-04-09 | $109.17 | $110.86 | $108.02 | $108.96 | $108.38 | 126,714 |
2020-04-08 | $104.80 | $108.11 | $104.24 | $107.66 | $107.08 | 102,099 |
2020-04-07 | $106.69 | $107.96 | $103.58 | $103.58 | $103.02 | 93,056 |
2020-04-06 | $98.93 | $103.90 | $98.93 | $103.22 | $102.67 | 117,937 |
2020-04-03 | $96.51 | $96.95 | $93.92 | $95.00 | $94.49 | 85,277 |
2020-04-02 | $94.51 | $97.50 | $94.41 | $96.88 | $96.36 | 482,424 |
2020-04-01 | $96.29 | $97.55 | $94.50 | $95.29 | $94.78 | 89,520 |
2020-03-31 | $101.50 | $102.67 | $99.83 | $100.14 | $99.60 | 122,130 |
2020-03-30 | $100.06 | $102.38 | $98.73 | $102.01 | $101.46 | 95,481 |
2020-03-27 | $100.12 | $101.80 | $98.83 | $99.31 | $98.78 | 96,825 |
2020-03-26 | $98.80 | $103.91 | $98.80 | $103.54 | $102.98 | 176,303 |
2020-03-25 | $96.67 | $101.60 | $94.54 | $97.99 | $97.46 | 146,806 |
2020-03-24 | $91.16 | $95.82 | $91.16 | $95.80 | $95.29 | 108,277 |
2020-03-23 | $87.56 | $88.45 | $84.27 | $86.03 | $85.57 | 279,283 |
2020-03-20 | $92.91 | $94.73 | $87.83 | $87.83 | $87.08 | 213,027 |
2020-03-19 | $88.63 | $93.82 | $86.42 | $91.86 | $91.07 | 170,161 |
2020-03-18 | $89.46 | $91.94 | $84.52 | $89.77 | $89.00 | 332,420 |
2020-03-17 | $93.84 | $97.51 | $90.15 | $96.17 | $95.34 | 331,231 |
2020-03-16 | $93.30 | $98.26 | $91.72 | $91.87 | $91.08 | 575,704 |
2020-03-13 | $103.51 | $105.74 | $97.81 | $105.71 | $104.80 | 195,685 |
2020-03-12 | $100.24 | $105.19 | $86.70 | $97.92 | $97.08 | 423,424 |
2020-03-11 | $111.19 | $111.90 | $106.94 | $108.34 | $107.41 | 225,388 |
2020-03-10 | $112.31 | $114.44 | $108.60 | $114.41 | $113.43 | 115,221 |
2020-03-09 | $109.08 | $112.51 | $108.40 | $108.40 | $107.47 | 123,438 |
2020-03-06 | $117.15 | $118.94 | $115.29 | $118.28 | $117.26 | 103,846 |
2020-03-05 | $122.63 | $123.87 | $120.32 | $121.21 | $120.17 | 77,024 |
2020-03-04 | $122.73 | $125.73 | $121.74 | $125.73 | $124.65 | 133,451 |
2020-03-03 | $123.83 | $125.68 | $119.38 | $120.49 | $119.46 | 222,855 |
2020-03-02 | $119.90 | $123.77 | $118.39 | $123.77 | $122.71 | 251,688 |
2020-02-28 | $115.28 | $119.19 | $114.92 | $119.11 | $118.09 | 284,315 |
2020-02-27 | $121.12 | $123.45 | $119.21 | $119.21 | $118.19 | 176,518 |
2020-02-26 | $124.85 | $126.78 | $123.63 | $124.04 | $122.97 | 203,009 |
2020-02-25 | $129.08 | $129.25 | $123.95 | $124.35 | $123.28 | 396,616 |
2020-02-24 | $128.04 | $129.37 | $127.52 | $128.37 | $127.27 | 329,286 |
2020-02-21 | $134.36 | $134.39 | $132.28 | $132.77 | $131.63 | 73,944 |
2020-02-20 | $135.75 | $136.11 | $133.40 | $135.09 | $133.93 | 124,092 |
2020-02-19 | $135.62 | $136.48 | $135.62 | $136.08 | $134.91 | 120,866 |
2020-02-18 | $134.68 | $135.10 | $134.41 | $134.87 | $133.71 | 69,463 |
2020-02-14 | $135.12 | $135.50 | $134.97 | $135.38 | $134.22 | 109,693 |
2020-02-13 | $133.85 | $135.35 | $133.85 | $134.86 | $133.70 | 79,211 |
2020-02-12 | $133.96 | $134.51 | $133.64 | $134.49 | $133.33 | 67,470 |
2020-02-11 | $133.17 | $133.80 | $132.98 | $133.21 | $132.07 | 52,811 |
2020-02-10 | $130.95 | $132.61 | $130.95 | $132.61 | $131.47 | 133,445 |
2020-02-07 | $132.00 | $132.07 | $131.33 | $131.45 | $130.32 | 121,640 |
2020-02-06 | $132.62 | $132.82 | $132.20 | $132.67 | $131.53 | 75,673 |
2020-02-05 | $133.11 | $133.13 | $131.77 | $132.36 | $131.22 | 166,236 |
2020-02-04 | $130.96 | $132.06 | $130.96 | $131.84 | $130.71 | 56,271 |
2020-02-03 | $128.47 | $129.80 | $128.47 | $129.29 | $128.18 | 79,279 |
2020-01-31 | $130.39 | $130.39 | $127.47 | $127.82 | $126.72 | 161,527 |
2020-01-30 | $129.48 | $130.80 | $129.09 | $130.70 | $129.58 | 76,782 |
2020-01-29 | $131.02 | $131.14 | $130.07 | $130.22 | $129.10 | 73,734 |
2020-01-28 | $129.56 | $131.04 | $129.17 | $130.68 | $129.56 | 46,606 |
2020-01-27 | $128.30 | $129.20 | $128.00 | $128.56 | $127.46 | 97,210 |
2020-01-24 | $132.84 | $132.84 | $130.34 | $130.98 | $129.86 | 77,724 |
2020-01-23 | $131.92 | $132.59 | $131.38 | $132.52 | $131.38 | 94,175 |
2020-01-22 | $132.39 | $133.00 | $131.97 | $132.09 | $130.96 | 125,917 |
2020-01-21 | $131.51 | $132.26 | $131.51 | $131.82 | $130.69 | 80,738 |
2020-01-17 | $131.75 | $132.03 | $131.56 | $132.03 | $130.90 | 90,678 |
2020-01-16 | $130.71 | $131.48 | $130.71 | $131.48 | $130.35 | 99,909 |
2020-01-15 | $129.77 | $130.42 | $129.77 | $130.06 | $128.94 | 75,978 |
2020-01-14 | $129.76 | $130.28 | $129.58 | $129.72 | $128.61 | 84,976 |
2020-01-13 | $129.10 | $129.91 | $129.10 | $129.91 | $128.79 | 22,767 |
2020-01-10 | $129.52 | $129.52 | $128.63 | $128.79 | $127.68 | 52,980 |
2020-01-09 | $129.10 | $129.30 | $128.75 | $129.19 | $128.08 | 59,566 |
2020-01-08 | $127.86 | $128.87 | $127.84 | $128.32 | $127.22 | 78,037 |
2020-01-07 | $127.52 | $128.04 | $127.11 | $127.74 | $126.64 | 38,124 |
2020-01-06 | $126.50 | $127.46 | $126.44 | $127.46 | $126.37 | 55,437 |
2020-01-03 | $126.66 | $127.69 | $126.66 | $127.32 | $126.23 | 175,349 |
2020-01-02 | $127.66 | $128.21 | $127.17 | $128.21 | $127.11 | 70,449 |
2019-12-31 | $126.37 | $126.91 | $126.30 | $126.78 | $125.69 | 39,601 |
2019-12-30 | $127.40 | $127.61 | $126.28 | $126.63 | $125.54 | 99,157 |
2019-12-27 | $127.95 | $127.95 | $127.22 | $127.48 | $126.39 | 60,452 |
2019-12-26 | $127.40 | $127.63 | $127.19 | $127.63 | $126.53 | 47,722 |
2019-12-24 | $127.13 | $127.25 | $126.97 | $127.21 | $126.12 | 38,432 |
2019-12-23 | $127.59 | $127.59 | $126.99 | $127.00 | $125.91 | 44,772 |
2019-12-20 | $127.16 | $127.57 | $127.10 | $127.57 | $126.20 | 68,284 |
2019-12-19 | $125.96 | $126.71 | $125.96 | $126.68 | $125.32 | 35,165 |
2019-12-18 | $126.00 | $126.32 | $125.92 | $126.07 | $124.72 | 27,477 |
2019-12-17 | $126.05 | $126.05 | $125.76 | $125.78 | $124.43 | 88,978 |
2019-12-16 | $125.70 | $126.15 | $125.70 | $125.85 | $124.50 | 85,899 |
2019-12-13 | $124.96 | $125.60 | $124.63 | $125.06 | $123.72 | 54,451 |
2019-12-12 | $123.96 | $125.24 | $123.81 | $125.06 | $123.72 | 127,054 |
2019-12-11 | $123.69 | $124.03 | $123.51 | $124.03 | $122.70 | 40,168 |
2019-12-10 | $123.64 | $124.00 | $123.43 | $123.54 | $122.22 | 51,365 |
2019-12-09 | $124.21 | $124.31 | $123.70 | $123.72 | $122.39 | 24,119 |
2019-12-06 | $123.92 | $124.63 | $123.92 | $124.43 | $123.10 | 44,780 |
2019-12-05 | $123.43 | $123.47 | $122.86 | $123.12 | $121.80 | 159,696 |
2019-12-04 | $122.93 | $123.51 | $122.93 | $123.18 | $121.86 | 34,798 |
2019-12-03 | $121.82 | $122.51 | $121.54 | $122.51 | $121.20 | 51,021 |
2019-12-02 | $124.28 | $124.28 | $122.83 | $122.98 | $121.66 | 57,042 |
2019-11-29 | $124.40 | $124.44 | $124.08 | $124.24 | $122.91 | 10,949 |
2019-11-27 | $124.23 | $124.68 | $124.19 | $124.68 | $123.34 | 56,726 |
2019-11-26 | $123.62 | $124.09 | $123.62 | $123.97 | $122.64 | 115,716 |
2019-11-25 | $123.08 | $123.61 | $123.05 | $123.59 | $122.26 | 49,204 |
2019-11-22 | $122.84 | $122.84 | $122.21 | $122.66 | $121.34 | 46,982 |
2019-11-21 | $123.09 | $123.09 | $122.47 | $122.66 | $121.34 | 90,148 |
2019-11-20 | $122.94 | $123.47 | $122.40 | $123.02 | $121.70 | 98,840 |
2019-11-19 | $122.97 | $123.45 | $122.68 | $123.17 | $121.85 | 58,682 |
2019-11-18 | $122.62 | $122.83 | $122.58 | $122.69 | $121.37 | 41,059 |
2019-11-15 | $122.22 | $122.73 | $122.00 | $122.73 | $121.41 | 40,174 |
2019-11-14 | $121.08 | $121.64 | $121.08 | $121.59 | $120.29 | 51,224 |
2019-11-13 | $120.69 | $121.35 | $120.58 | $121.23 | $119.93 | 79,203 |
2019-11-12 | $120.88 | $121.44 | $120.81 | $121.08 | $119.78 | 43,196 |
2019-11-11 | $120.17 | $120.81 | $120.13 | $120.69 | $119.40 | 20,750 |
2019-11-08 | $120.47 | $120.81 | $120.20 | $120.81 | $119.51 | 43,199 |
2019-11-07 | $120.69 | $120.96 | $120.35 | $120.55 | $119.26 | 62,102 |
2019-11-06 | $120.46 | $120.46 | $119.88 | $120.17 | $118.88 | 86,175 |
2019-11-05 | $120.75 | $120.98 | $120.24 | $120.37 | $119.08 | 74,026 |
2019-11-04 | $120.85 | $120.94 | $120.42 | $120.54 | $119.25 | 52,633 |
2019-11-01 | $119.97 | $120.41 | $119.85 | $120.16 | $118.87 | 39,993 |
2019-10-31 | $119.85 | $119.85 | $118.70 | $119.16 | $117.88 | 58,469 |
2019-10-30 | $119.67 | $120.11 | $119.28 | $119.99 | $118.70 | 74,159 |
2019-10-29 | $119.17 | $120.05 | $119.04 | $119.64 | $118.36 | 52,911 |
2019-10-28 | $119.23 | $119.48 | $119.21 | $119.26 | $117.98 | 44,390 |
2019-10-25 | $118.46 | $119.18 | $118.35 | $118.85 | $117.58 | 59,228 |
2019-10-24 | $118.74 | $118.83 | $118.27 | $118.79 | $117.52 | 45,110 |
2019-10-23 | $117.88 | $118.52 | $117.65 | $118.42 | $117.15 | 45,813 |
2019-10-22 | $118.75 | $118.89 | $117.94 | $117.94 | $116.68 | 50,811 |
2019-10-21 | $118.31 | $118.65 | $118.04 | $118.59 | $117.32 | 33,201 |
2019-10-18 | $118.09 | $118.34 | $117.38 | $117.81 | $116.55 | 52,683 |
2019-10-17 | $118.36 | $118.58 | $118.13 | $118.34 | $117.07 | 43,884 |
2019-10-16 | $117.95 | $118.14 | $117.61 | $117.78 | $116.52 | 42,818 |
2019-10-15 | $117.71 | $118.53 | $117.66 | $118.30 | $117.03 | 53,826 |
2019-10-14 | $117.33 | $117.58 | $117.26 | $117.33 | $116.07 | 44,589 |
2019-10-11 | $117.42 | $118.60 | $117.42 | $117.56 | $116.30 | 123,165 |
2019-10-10 | $115.44 | $116.45 | $115.30 | $116.21 | $114.96 | 59,275 |
2019-10-09 | $115.32 | $115.97 | $115.20 | $115.61 | $114.37 | 52,578 |
2019-10-08 | $115.85 | $115.85 | $114.49 | $114.49 | $113.26 | 88,426 |
2019-10-07 | $117.01 | $117.39 | $116.50 | $116.66 | $115.41 | 51,366 |
2019-10-04 | $116.23 | $117.33 | $116.11 | $117.25 | $115.99 | 52,026 |
2019-10-03 | $114.68 | $116.02 | $113.73 | $116.00 | $114.76 | 148,559 |
2019-10-02 | $116.19 | $116.19 | $114.37 | $114.94 | $113.71 | 216,737 |
2019-10-01 | $118.70 | $119.02 | $116.84 | $116.97 | $115.72 | 115,907 |
2019-09-30 | $117.90 | $118.65 | $117.90 | $118.43 | $117.16 | 220,218 |
2019-09-27 | $119.02 | $119.02 | $117.06 | $117.71 | $116.45 | 100,873 |
2019-09-26 | $118.72 | $118.96 | $118.05 | $118.69 | $117.42 | 42,099 |
2019-09-25 | $118.14 | $118.92 | $117.66 | $118.77 | $117.50 | 75,976 |
2019-09-24 | $119.83 | $120.05 | $117.77 | $118.23 | $116.96 | 186,764 |
2019-09-23 | $119.11 | $119.69 | $119.11 | $119.45 | $118.17 | 38,111 |
2019-09-20 | $120.47 | $120.60 | $119.44 | $119.74 | $118.11 | 113,626 |
2019-09-19 | $120.44 | $120.78 | $120.15 | $120.17 | $118.53 | 35,031 |
2019-09-18 | $120.26 | $120.28 | $119.21 | $120.25 | $118.61 | 29,997 |
2019-09-17 | $120.23 | $120.59 | $120.16 | $120.50 | $118.86 | 45,816 |
2019-09-16 | $119.60 | $120.45 | $119.60 | $120.26 | $118.62 | 38,899 |
2019-09-13 | $119.63 | $120.11 | $119.43 | $119.56 | $117.93 | 63,449 |
2019-09-12 | $119.71 | $120.26 | $119.46 | $119.47 | $117.84 | 132,410 |
2019-09-11 | $118.98 | $119.39 | $118.55 | $119.39 | $117.76 | 74,658 |
2019-09-10 | $118.95 | $118.95 | $117.88 | $118.80 | $117.18 | 81,306 |
2019-09-09 | $120.51 | $120.54 | $119.03 | $119.46 | $117.83 | 50,790 |
2019-09-06 | $120.31 | $120.49 | $119.98 | $120.10 | $118.46 | 45,574 |
2019-09-05 | $119.63 | $120.40 | $119.63 | $120.15 | $118.51 | 68,677 |
2019-09-04 | $118.60 | $118.73 | $118.24 | $118.68 | $117.06 | 53,395 |
2019-09-03 | $117.54 | $118.16 | $117.13 | $117.68 | $116.08 | 101,504 |
2019-08-30 | $119.31 | $119.31 | $118.04 | $118.37 | $116.76 | 91,782 |
2019-08-29 | $118.88 | $119.53 | $118.48 | $119.29 | $117.67 | 101,191 |
2019-08-28 | $116.43 | $117.77 | $116.10 | $117.63 | $116.03 | 50,416 |
2019-08-27 | $117.90 | $117.95 | $116.61 | $116.96 | $115.37 | 51,128 |
2019-08-26 | $117.11 | $117.27 | $116.40 | $117.27 | $115.67 | 63,257 |
2019-08-23 | $118.65 | $119.22 | $115.61 | $116.12 | $114.54 | 95,280 |
2019-08-22 | $119.48 | $119.48 | $118.30 | $119.00 | $117.38 | 39,951 |
2019-08-21 | $118.82 | $119.14 | $118.61 | $118.97 | $117.35 | 53,237 |
2019-08-20 | $118.61 | $118.81 | $117.99 | $117.99 | $116.38 | 81,398 |
2019-08-19 | $118.84 | $119.22 | $118.45 | $118.89 | $117.27 | 45,819 |
2019-08-16 | $116.64 | $117.76 | $116.64 | $117.59 | $115.99 | 44,158 |
2019-08-15 | $115.92 | $116.31 | $115.22 | $116.03 | $114.45 | 73,221 |
2019-08-14 | $117.46 | $117.57 | $115.56 | $115.56 | $113.99 | 61,462 |
2019-08-13 | $117.40 | $119.80 | $117.13 | $119.13 | $117.51 | 41,888 |
2019-08-12 | $118.46 | $118.49 | $117.17 | $117.56 | $115.96 | 33,112 |
2019-08-09 | $119.68 | $119.69 | $118.58 | $119.12 | $117.50 | 74,773 |
2019-08-08 | $117.92 | $120.00 | $117.92 | $120.00 | $118.37 | 67,228 |
2019-08-07 | $115.57 | $117.43 | $114.86 | $117.14 | $115.54 | 166,271 |
2019-08-06 | $115.99 | $116.95 | $115.53 | $116.83 | $115.24 | 188,839 |
2019-08-05 | $116.80 | $116.80 | $114.21 | $115.06 | $113.49 | 169,636 |
2019-08-02 | $119.32 | $119.34 | $118.02 | $118.65 | $117.03 | 82,694 |
2019-08-01 | $120.21 | $121.57 | $119.21 | $119.60 | $117.97 | 298,827 |
2019-07-31 | $121.47 | $121.79 | $119.21 | $120.34 | $118.70 | 225,918 |
2019-07-30 | $120.81 | $121.69 | $120.74 | $121.62 | $119.96 | 214,120 |
2019-07-29 | $122.07 | $122.15 | $121.26 | $121.63 | $119.97 | 67,229 |
2019-07-26 | $121.70 | $122.24 | $121.70 | $122.13 | $120.47 | 50,355 |
2019-07-25 | $121.91 | $121.91 | $121.18 | $121.35 | $119.70 | 48,968 |
2019-07-24 | $121.21 | $122.16 | $121.14 | $122.15 | $120.49 | 44,408 |
2019-07-23 | $121.23 | $121.34 | $120.56 | $121.30 | $119.65 | 42,793 |
2019-07-22 | $120.90 | $121.22 | $120.64 | $120.82 | $119.17 | 138,317 |
2019-07-19 | $121.87 | $121.87 | $120.62 | $120.66 | $119.02 | 41,117 |
2019-07-18 | $120.80 | $121.57 | $120.69 | $121.48 | $119.83 | 29,786 |
2019-07-17 | $121.62 | $121.80 | $121.22 | $121.22 | $119.57 | 44,857 |
2019-07-16 | $122.32 | $122.36 | $121.59 | $121.72 | $120.06 | 39,287 |
2019-07-15 | $122.60 | $122.60 | $122.17 | $122.27 | $120.60 | 303,603 |
2019-07-12 | $121.93 | $122.45 | $121.82 | $122.44 | $120.77 | 118,049 |
2019-07-11 | $121.70 | $121.87 | $121.36 | $121.85 | $120.19 | 41,379 |
2019-07-10 | $121.30 | $121.81 | $121.15 | $121.53 | $119.87 | 79,029 |
2019-07-09 | $120.21 | $120.95 | $120.18 | $120.89 | $119.24 | 103,399 |
2019-07-08 | $120.89 | $121.04 | $120.45 | $120.74 | $119.10 | 40,893 |
2019-07-05 | $120.82 | $121.36 | $120.18 | $121.29 | $119.64 | 54,968 |
2019-07-03 | $120.50 | $121.39 | $120.50 | $121.39 | $119.74 | 35,352 |
2019-07-02 | $120.37 | $120.37 | $119.77 | $120.29 | $118.65 | 145,318 |
2019-07-01 | $120.80 | $120.80 | $119.91 | $120.40 | $118.76 | 272,936 |
2019-06-28 | $118.67 | $119.53 | $118.67 | $119.45 | $117.82 | 103,830 |
2019-06-27 | $118.30 | $118.70 | $118.20 | $118.55 | $116.94 | 67,899 |
2019-06-26 | $118.61 | $118.75 | $117.94 | $117.94 | $116.33 | 41,345 |
2019-06-25 | $119.26 | $119.26 | $118.14 | $118.14 | $116.53 | 59,706 |
2019-06-24 | $119.71 | $119.71 | $119.24 | $119.24 | $117.62 | 33,528 |
2019-06-21 | $120.00 | $120.30 | $119.76 | $119.78 | $117.93 | 65,460 |
2019-06-20 | $120.13 | $120.50 | $119.36 | $120.17 | $118.31 | 217,112 |
2019-06-19 | $118.26 | $119.15 | $117.95 | $118.94 | $117.10 | 71,651 |
2019-06-18 | $117.89 | $118.70 | $117.89 | $118.15 | $116.32 | 69,466 |
2019-06-17 | $117.21 | $117.49 | $117.10 | $117.13 | $115.32 | 29,184 |
2019-06-14 | $117.47 | $117.47 | $116.94 | $117.14 | $115.33 | 85,208 |
2019-06-13 | $117.73 | $117.73 | $117.21 | $117.60 | $115.78 | 44,788 |
2019-06-12 | $117.28 | $117.68 | $117.01 | $117.32 | $115.50 | 69,395 |
2019-06-11 | $118.56 | $118.63 | $117.13 | $117.45 | $115.63 | 69,041 |
2019-06-10 | $118.10 | $118.61 | $117.80 | $117.86 | $116.04 | 70,948 |
2019-06-07 | $116.91 | $118.02 | $116.91 | $117.60 | $115.78 | 78,972 |
2019-06-06 | $115.95 | $116.81 | $115.64 | $116.50 | $114.70 | 54,795 |
2019-06-05 | $115.15 | $115.81 | $114.62 | $115.80 | $114.01 | 115,260 |
2019-06-04 | $113.15 | $114.55 | $112.92 | $114.54 | $112.77 | 80,973 |
2019-06-03 | $112.52 | $113.08 | $111.58 | $112.13 | $110.39 | 168,913 |
2019-05-31 | $112.42 | $113.06 | $112.14 | $112.39 | $110.65 | 293,006 |
2019-05-30 | $113.43 | $113.99 | $113.18 | $113.69 | $111.93 | 77,336 |
2019-05-29 | $113.30 | $113.45 | $112.30 | $112.99 | $111.24 | 76,807 |
2019-05-28 | $114.81 | $115.37 | $113.88 | $113.88 | $112.12 | 40,072 |
2019-05-24 | $115.14 | $115.34 | $114.32 | $114.66 | $112.89 | 53,511 |
2019-05-23 | $115.46 | $115.46 | $114.03 | $114.65 | $112.88 | 135,574 |
2019-05-22 | $116.43 | $117.01 | $116.42 | $116.54 | $114.74 | 68,379 |
2019-05-21 | $116.29 | $117.06 | $116.29 | $116.90 | $115.09 | 61,829 |
2019-05-20 | $115.56 | $116.08 | $115.17 | $115.59 | $113.80 | 51,966 |
2019-05-17 | $116.23 | $117.44 | $116.21 | $116.28 | $114.48 | 56,714 |
2019-05-16 | $116.29 | $117.82 | $116.29 | $117.15 | $115.34 | 74,222 |
2019-05-15 | $114.77 | $116.33 | $114.66 | $115.97 | $114.17 | 129,379 |
2019-05-14 | $114.71 | $116.12 | $114.71 | $115.51 | $113.72 | 98,322 |
2019-05-13 | $115.05 | $115.28 | $113.81 | $114.30 | $112.53 | 157,224 |
2019-05-10 | $116.22 | $117.38 | $114.90 | $117.10 | $115.29 | 133,657 |
2019-05-09 | $115.74 | $116.78 | $115.12 | $116.63 | $114.82 | 101,114 |
2019-05-08 | $116.49 | $117.34 | $116.30 | $116.79 | $114.98 | 105,583 |
2019-05-07 | $117.51 | $117.75 | $115.73 | $116.61 | $114.80 | 103,619 |
2019-05-06 | $116.85 | $118.75 | $116.85 | $118.54 | $116.71 | 65,916 |
2019-05-03 | $118.36 | $118.89 | $118.26 | $118.84 | $117.00 | 64,556 |
2019-05-02 | $117.58 | $118.15 | $116.90 | $117.85 | $116.03 | 127,737 |
2019-05-01 | $119.54 | $119.54 | $117.71 | $117.71 | $115.89 | 273,347 |
2019-04-30 | $118.85 | $119.26 | $118.38 | $119.17 | $117.33 | 1,770,224 |
2019-04-29 | $119.06 | $119.18 | $118.83 | $118.83 | $116.99 | 70,161 |
2019-04-26 | $118.55 | $119.05 | $118.11 | $119.04 | $117.20 | 49,796 |
2019-04-25 | $118.97 | $118.97 | $118.22 | $118.61 | $116.77 | 54,591 |
2019-04-24 | $119.22 | $119.57 | $119.06 | $119.21 | $117.36 | 45,897 |
2019-04-23 | $118.04 | $119.21 | $118.04 | $119.06 | $117.22 | 32,088 |
2019-04-22 | $117.29 | $117.97 | $117.20 | $117.92 | $116.09 | 69,270 |
2019-04-18 | $117.38 | $117.52 | $116.74 | $117.43 | $115.61 | 75,740 |
2019-04-17 | $118.61 | $118.61 | $116.97 | $117.11 | $115.30 | 40,975 |
2019-04-16 | $118.91 | $118.91 | $117.91 | $118.13 | $116.30 | 39,858 |
2019-04-15 | $118.82 | $118.82 | $118.31 | $118.49 | $116.66 | 24,748 |
2019-04-12 | $118.84 | $118.88 | $118.49 | $118.72 | $116.88 | 29,649 |
2019-04-11 | $118.10 | $118.10 | $117.56 | $117.88 | $116.06 | 44,930 |
2019-04-10 | $117.44 | $117.98 | $117.44 | $117.92 | $116.09 | 56,945 |
2019-04-09 | $117.40 | $117.65 | $117.03 | $117.22 | $115.41 | 42,857 |
2019-04-08 | $117.58 | $117.82 | $117.13 | $117.82 | $116.00 | 56,016 |
2019-04-05 | $117.17 | $117.74 | $117.17 | $117.73 | $115.91 | 113,603 |
2019-04-04 | $117.27 | $117.27 | $116.25 | $116.92 | $115.11 | 64,909 |
2019-04-03 | $117.49 | $117.79 | $116.96 | $117.19 | $115.38 | 3,332,021 |
2019-04-02 | $117.15 | $117.15 | $116.65 | $116.89 | $115.08 | 50,466 |
2019-04-01 | $116.65 | $117.16 | $116.42 | $117.04 | $115.23 | 78,247 |
2019-03-29 | $115.78 | $115.90 | $115.41 | $115.72 | $113.93 | 228,773 |
2019-03-28 | $114.71 | $115.18 | $114.41 | $115.14 | $113.36 | 39,331 |
2019-03-27 | $115.00 | $115.10 | $113.62 | $114.46 | $112.69 | 70,711 |
2019-03-26 | $114.87 | $115.42 | $114.38 | $114.95 | $113.17 | 47,353 |
2019-03-25 | $113.53 | $114.31 | $113.30 | $114.07 | $112.30 | 77,601 |
2019-03-22 | $115.61 | $115.71 | $113.69 | $113.69 | $111.93 | 88,122 |
2019-03-21 | $114.12 | $116.29 | $114.12 | $116.07 | $114.27 | 54,711 |
2019-03-20 | $114.45 | $115.31 | $113.87 | $114.45 | $112.68 | 65,308 |
2019-03-19 | $114.95 | $115.12 | $114.17 | $114.53 | $112.76 | 68,565 |
2019-03-18 | $114.29 | $114.80 | $114.08 | $114.59 | $112.82 | 90,244 |
2019-03-15 | $113.89 | $114.73 | $113.89 | $114.39 | $112.42 | 64,008 |
2019-03-14 | $113.87 | $113.87 | $113.56 | $113.67 | $111.71 | 35,114 |
2019-03-13 | $113.24 | $114.21 | $113.24 | $113.91 | $111.95 | 48,700 |
2019-03-12 | $112.42 | $112.93 | $112.29 | $112.75 | $110.81 | 119,628 |
2019-03-11 | $111.00 | $112.27 | $111.00 | $112.25 | $110.31 | 80,164 |
2019-03-08 | $110.54 | $110.75 | $109.89 | $110.73 | $108.82 | 90,705 |
2019-03-07 | $112.01 | $112.01 | $111.09 | $111.40 | $109.48 | 150,850 |
2019-03-06 | $113.12 | $113.12 | $112.05 | $112.17 | $110.24 | 69,097 |
2019-03-05 | $113.55 | $113.55 | $113.13 | $113.13 | $111.18 | 51,025 |
2019-03-04 | $114.76 | $114.84 | $112.39 | $113.47 | $111.51 | 70,928 |
2019-03-01 | $114.32 | $114.52 | $113.60 | $114.44 | $112.47 | 58,540 |
2019-02-28 | $113.66 | $113.98 | $113.38 | $113.53 | $111.57 | 63,535 |
2019-02-27 | $113.15 | $113.60 | $112.82 | $113.54 | $111.58 | 51,627 |
2019-02-26 | $113.43 | $113.81 | $113.37 | $113.46 | $111.50 | 40,967 |
2019-02-25 | $114.19 | $114.32 | $113.47 | $113.50 | $111.54 | 70,910 |
2019-02-22 | $113.21 | $113.77 | $113.20 | $113.72 | $111.76 | 46,937 |
2019-02-21 | $113.14 | $113.18 | $112.48 | $112.90 | $110.95 | 52,089 |
2019-02-20 | $113.27 | $113.57 | $112.99 | $113.33 | $111.38 | 64,917 |
2019-02-19 | $112.63 | $113.39 | $112.63 | $113.09 | $111.14 | 330,638 |
2019-02-15 | $112.62 | $113.05 | $112.57 | $113.05 | $111.10 | 229,617 |
2019-02-14 | $111.06 | $112.34 | $111.00 | $111.84 | $109.91 | 70,038 |
2019-02-13 | $111.57 | $111.88 | $111.38 | $111.62 | $109.70 | 74,585 |
2019-02-12 | $110.53 | $111.37 | $110.53 | $111.12 | $109.20 | 126,158 |
2019-02-11 | $109.60 | $109.94 | $109.55 | $109.87 | $107.98 | 335,916 |
2019-02-08 | $108.30 | $109.39 | $108.30 | $109.39 | $107.50 | 67,201 |
2019-02-07 | $109.22 | $109.43 | $108.20 | $108.90 | $107.02 | 150,561 |
2019-02-06 | $110.02 | $110.06 | $109.36 | $109.95 | $108.05 | 84,382 |
2019-02-05 | $110.11 | $110.40 | $109.82 | $110.18 | $108.28 | 90,468 |
2019-02-04 | $109.06 | $110.02 | $108.84 | $110.02 | $108.12 | 133,098 |
2019-02-01 | $108.84 | $109.35 | $108.64 | $109.13 | $107.25 | 141,576 |
2019-01-31 | $107.83 | $109.03 | $107.83 | $108.75 | $106.88 | 83,101 |
2019-01-30 | $106.95 | $108.22 | $106.54 | $107.91 | $106.05 | 112,437 |
2019-01-29 | $106.49 | $106.64 | $105.86 | $106.24 | $104.41 | 54,485 |
2019-01-28 | $106.19 | $106.35 | $105.63 | $106.35 | $104.52 | 128,853 |
2019-01-25 | $106.85 | $107.36 | $106.72 | $107.16 | $105.31 | 115,358 |
2019-01-24 | $105.86 | $106.21 | $105.57 | $106.04 | $104.21 | 131,572 |
2019-01-23 | $106.52 | $106.72 | $105.00 | $105.91 | $104.08 | 127,410 |
2019-01-22 | $106.70 | $106.91 | $105.46 | $106.10 | $104.27 | 256,435 |
2019-01-18 | $106.72 | $107.58 | $106.38 | $107.45 | $105.60 | 294,824 |
2019-01-17 | $104.69 | $106.32 | $104.69 | $106.02 | $104.19 | 180,336 |
2019-01-16 | $105.30 | $105.51 | $104.92 | $105.07 | $103.26 | 115,659 |
2019-01-15 | $104.11 | $105.33 | $104.11 | $105.22 | $103.41 | 115,388 |
2019-01-14 | $103.66 | $104.08 | $103.47 | $103.66 | $101.87 | 86,903 |
2019-01-11 | $103.90 | $104.47 | $103.79 | $104.44 | $102.64 | 102,194 |
2019-01-10 | $102.85 | $104.40 | $102.71 | $104.39 | $102.59 | 130,587 |
2019-01-09 | $103.10 | $103.91 | $102.95 | $103.55 | $101.76 | 153,714 |
2019-01-08 | $102.75 | $103.00 | $101.45 | $102.87 | $101.10 | 149,127 |
2019-01-07 | $100.68 | $102.42 | $100.49 | $101.76 | $100.01 | 224,933 |
2019-01-04 | $98.51 | $100.87 | $98.47 | $100.57 | $98.84 | 222,463 |
2019-01-03 | $98.63 | $98.82 | $96.95 | $97.06 | $95.39 | 204,207 |
2019-01-02 | $97.81 | $99.55 | $97.81 | $99.18 | $97.47 | 202,150 |
2018-12-31 | $99.21 | $99.65 | $98.49 | $99.65 | $97.93 | 470,343 |
2018-12-28 | $99.24 | $99.91 | $97.90 | $98.55 | $96.85 | 458,231 |
2018-12-27 | $96.66 | $98.94 | $95.14 | $98.94 | $97.23 | 303,364 |
2018-12-26 | $93.74 | $97.90 | $93.19 | $97.88 | $96.19 | 261,865 |
2018-12-24 | $95.15 | $95.60 | $93.10 | $93.15 | $91.54 | 238,835 |
2018-12-21 | $99.00 | $99.56 | $95.66 | $95.95 | $94.15 | 365,176 |
2018-12-20 | $99.59 | $100.08 | $97.11 | $98.20 | $96.35 | 477,121 |
2018-12-19 | $101.79 | $103.66 | $99.30 | $99.91 | $98.03 | 268,822 |
2018-12-18 | $102.12 | $102.85 | $101.10 | $101.90 | $99.98 | 208,912 |
2018-12-17 | $103.26 | $103.67 | $100.77 | $101.26 | $99.36 | 286,326 |
2018-12-14 | $104.70 | $105.35 | $103.51 | $103.73 | $101.78 | 142,734 |
2018-12-13 | $106.72 | $107.15 | $105.34 | $105.79 | $103.80 | 110,326 |
2018-12-12 | $106.75 | $107.76 | $106.24 | $106.28 | $104.28 | 95,759 |
2018-12-11 | $106.74 | $106.81 | $104.62 | $105.23 | $103.25 | 86,657 |
2018-12-10 | $104.21 | $105.47 | $102.98 | $105.21 | $103.23 | 154,881 |
2018-12-07 | $107.25 | $107.96 | $103.87 | $104.34 | $102.38 | 175,364 |
2018-12-06 | $105.43 | $107.58 | $104.44 | $107.58 | $105.56 | 284,000 |
2018-12-04 | $111.26 | $111.40 | $107.35 | $107.48 | $105.46 | 176,466 |
2018-12-03 | $112.00 | $112.33 | $110.94 | $111.78 | $109.68 | 116,419 |
2018-11-30 | $109.12 | $109.98 | $108.82 | $109.78 | $107.72 | 139,391 |
2018-11-29 | $108.98 | $109.83 | $108.34 | $109.09 | $107.04 | 115,503 |
2018-11-28 | $106.76 | $109.42 | $106.47 | $109.40 | $107.34 | 204,074 |
2018-11-27 | $105.57 | $106.26 | $105.01 | $106.09 | $104.10 | 197,143 |
2018-11-26 | $105.32 | $106.07 | $104.88 | $106.05 | $104.06 | 136,423 |
2018-11-23 | $103.41 | $104.62 | $103.41 | $104.02 | $102.06 | 32,349 |
2018-11-21 | $104.22 | $104.89 | $103.73 | $104.13 | $102.17 | 165,193 |
2018-11-20 | $102.36 | $104.44 | $101.87 | $103.34 | $101.40 | 520,544 |
2018-11-19 | $107.65 | $107.65 | $104.06 | $104.31 | $102.35 | 318,524 |
2018-11-16 | $106.95 | $108.51 | $106.85 | $107.96 | $105.93 | 166,702 |
2018-11-15 | $105.94 | $108.21 | $105.09 | $108.00 | $105.97 | 384,778 |
2018-11-14 | $108.21 | $108.42 | $105.73 | $106.42 | $104.42 | 273,107 |
2018-11-13 | $107.65 | $108.88 | $106.93 | $107.30 | $105.28 | 243,680 |
2018-11-12 | $109.88 | $109.88 | $107.09 | $107.20 | $105.18 | 305,969 |
2018-11-09 | $111.33 | $111.33 | $109.56 | $110.55 | $108.47 | 171,614 |
2018-11-08 | $111.96 | $112.49 | $111.79 | $112.12 | $110.01 | 59,552 |
2018-11-07 | $110.54 | $112.46 | $110.54 | $112.39 | $110.28 | 80,329 |
2018-11-06 | $109.11 | $109.85 | $108.72 | $109.48 | $107.42 | 70,440 |
2018-11-05 | $109.43 | $109.47 | $108.27 | $109.16 | $107.11 | 125,439 |
2018-11-02 | $110.59 | $111.12 | $108.55 | $109.36 | $107.30 | 235,456 |
2018-11-01 | $108.31 | $110.00 | $107.61 | $109.90 | $107.83 | 379,874 |
2018-10-31 | $107.39 | $108.85 | $107.27 | $107.83 | $105.80 | 191,606 |
2018-10-30 | $103.50 | $105.85 | $103.20 | $105.85 | $103.86 | 373,121 |
2018-10-29 | $106.63 | $107.11 | $101.97 | $103.78 | $101.83 | 460,709 |
2018-10-26 | $104.26 | $106.19 | $102.82 | $104.34 | $102.38 | 504,377 |
2018-10-25 | $105.04 | $107.36 | $104.53 | $106.65 | $104.65 | 303,786 |
2018-10-24 | $108.80 | $109.14 | $104.49 | $104.57 | $102.60 | 391,174 |
2018-10-23 | $107.36 | $109.51 | $106.14 | $108.91 | $106.86 | 504,544 |
2018-10-22 | $109.61 | $109.93 | $108.63 | $109.35 | $107.29 | 292,579 |
2018-10-19 | $111.08 | $111.60 | $109.04 | $109.30 | $107.25 | 353,159 |
2018-10-18 | $112.31 | $112.31 | $109.90 | $110.56 | $108.48 | 438,693 |
2018-10-17 | $113.42 | $113.42 | $111.77 | $112.87 | $110.75 | 354,795 |
2018-10-16 | $110.63 | $113.18 | $110.61 | $113.00 | $110.88 | 210,111 |
2018-10-15 | $110.39 | $110.48 | $109.27 | $109.47 | $107.41 | 238,565 |
2018-10-12 | $110.46 | $111.05 | $108.96 | $110.58 | $108.50 | 336,681 |
2018-10-11 | $109.45 | $110.70 | $107.32 | $107.99 | $105.96 | 885,903 |
2018-10-10 | $114.07 | $114.07 | $109.71 | $109.82 | $107.76 | 331,300 |
2018-10-09 | $114.55 | $115.42 | $114.20 | $114.56 | $112.41 | 153,675 |
2018-10-08 | $115.61 | $115.89 | $113.64 | $114.79 | $112.63 | 106,833 |
2018-10-05 | $117.14 | $117.75 | $114.96 | $116.00 | $113.82 | 123,222 |
2018-10-04 | $119.13 | $119.13 | $116.61 | $117.26 | $115.06 | 81,560 |
2018-10-03 | $119.97 | $120.03 | $119.36 | $119.39 | $117.15 | 117,574 |
2018-10-02 | $120.07 | $120.13 | $119.28 | $119.42 | $117.18 | 63,248 |
2018-10-01 | $120.81 | $121.06 | $119.95 | $120.20 | $117.94 | 82,663 |
2018-09-28 | $119.76 | $120.53 | $119.76 | $120.26 | $118.00 | 58,742 |
2018-09-27 | $119.89 | $120.30 | $119.85 | $119.96 | $117.71 | 53,359 |
2018-09-26 | $120.22 | $120.77 | $119.56 | $119.72 | $117.47 | 148,336 |
2018-09-25 | $120.13 | $120.20 | $119.83 | $120.12 | $117.86 | 127,424 |
2018-09-24 | $119.44 | $120.10 | $118.94 | $120.01 | $117.75 | 52,087 |
2018-09-21 | $120.60 | $120.82 | $119.87 | $120.02 | $117.63 | 135,681 |
2018-09-20 | $119.77 | $120.42 | $119.69 | $120.29 | $117.90 | 54,087 |
2018-09-19 | $119.83 | $119.93 | $119.05 | $119.42 | $117.04 | 49,432 |
2018-09-18 | $118.96 | $120.17 | $118.96 | $119.87 | $117.49 | 48,171 |
2018-09-17 | $120.48 | $120.57 | $118.76 | $118.83 | $116.47 | 43,643 |
2018-09-14 | $120.51 | $120.93 | $120.13 | $120.57 | $118.17 | 94,755 |
2018-09-13 | $119.93 | $120.39 | $119.75 | $120.20 | $117.81 | 41,548 |
2018-09-12 | $119.16 | $119.46 | $118.24 | $119.39 | $117.02 | 121,269 |
2018-09-11 | $118.53 | $119.58 | $118.53 | $119.38 | $117.01 | 58,632 |
2018-09-10 | $118.90 | $119.05 | $118.58 | $118.90 | $116.54 | 56,236 |
2018-09-07 | $118.15 | $119.21 | $117.95 | $118.39 | $116.04 | 130,875 |
2018-09-06 | $119.32 | $119.43 | $118.15 | $118.67 | $116.31 | 60,943 |
2018-09-05 | $120.66 | $120.66 | $118.78 | $119.24 | $116.87 | 71,646 |
2018-09-04 | $120.60 | $120.95 | $120.13 | $120.86 | $118.46 | 79,096 |
2018-08-31 | $120.62 | $121.06 | $120.58 | $120.96 | $118.55 | 48,892 |
2018-08-30 | $120.99 | $121.36 | $120.54 | $120.74 | $118.34 | 88,275 |
2018-08-29 | $120.69 | $121.47 | $120.63 | $121.33 | $118.92 | 50,528 |
2018-08-28 | $120.50 | $120.68 | $119.97 | $120.54 | $118.14 | 83,396 |
2018-08-27 | $119.76 | $120.46 | $119.70 | $120.29 | $117.90 | 54,407 |
2018-08-24 | $118.32 | $119.26 | $118.32 | $119.23 | $116.86 | 70,387 |
2018-08-23 | $118.12 | $118.63 | $117.81 | $117.96 | $115.61 | 71,336 |
2018-08-22 | $117.55 | $118.27 | $117.46 | $118.17 | $115.82 | 65,051 |
2018-08-21 | $117.37 | $118.26 | $117.37 | $117.82 | $115.48 | 133,132 |
2018-08-20 | $117.14 | $117.47 | $116.66 | $117.17 | $114.84 | 110,489 |
2018-08-17 | $116.55 | $117.02 | $115.97 | $116.87 | $114.55 | 125,637 |
2018-08-16 | $116.95 | $117.42 | $116.73 | $116.90 | $114.58 | 73,885 |
2018-08-15 | $116.95 | $117.14 | $115.62 | $116.34 | $114.03 | 106,787 |
2018-08-14 | $117.22 | $117.80 | $116.88 | $117.60 | $115.26 | 85,601 |
2018-08-13 | $117.42 | $117.99 | $116.82 | $116.88 | $114.56 | 202,023 |
2018-08-10 | $117.49 | $117.94 | $117.11 | $117.37 | $115.04 | 51,007 |
2018-08-09 | $118.40 | $118.88 | $118.23 | $118.35 | $116.00 | 34,194 |
2018-08-08 | $118.50 | $118.89 | $118.18 | $118.33 | $115.98 | 53,404 |
2018-08-07 | $118.28 | $118.67 | $118.25 | $118.42 | $116.06 | 86,605 |
2018-08-06 | $117.38 | $118.05 | $117.16 | $118.01 | $115.66 | 105,758 |
2018-08-03 | $117.65 | $117.71 | $116.74 | $117.39 | $115.06 | 118,358 |
2018-08-02 | $115.57 | $117.45 | $115.53 | $117.38 | $115.05 | 190,110 |
2018-08-01 | $116.29 | $116.98 | $115.83 | $116.18 | $113.87 | 99,914 |
2018-07-31 | $116.00 | $116.63 | $115.26 | $116.25 | $113.94 | 114,847 |
2018-07-30 | $117.76 | $117.76 | $115.20 | $115.57 | $113.27 | 113,448 |
2018-07-27 | $119.85 | $120.00 | $117.23 | $117.79 | $115.45 | 181,181 |
2018-07-26 | $119.58 | $119.81 | $118.81 | $119.59 | $117.21 | 111,116 |
2018-07-25 | $118.50 | $120.10 | $118.50 | $120.03 | $117.64 | 92,287 |
2018-07-24 | $119.43 | $119.73 | $118.09 | $118.45 | $116.09 | 102,283 |
2018-07-23 | $118.48 | $118.91 | $118.01 | $118.88 | $116.52 | 591,997 |
2018-07-20 | $119.03 | $119.32 | $118.77 | $118.82 | $116.46 | 65,566 |
2018-07-19 | $119.42 | $119.53 | $118.82 | $119.08 | $116.71 | 129,568 |
2018-07-18 | $119.48 | $119.84 | $119.16 | $119.83 | $117.45 | 61,381 |
2018-07-17 | $117.70 | $119.50 | $117.52 | $119.41 | $117.04 | 81,227 |
2018-07-16 | $118.92 | $118.92 | $118.30 | $118.45 | $116.09 | 70,329 |
2018-07-13 | $118.94 | $119.02 | $118.40 | $118.82 | $116.46 | 94,650 |
2018-07-12 | $117.84 | $118.90 | $117.80 | $118.90 | $116.54 | 76,475 |
2018-07-11 | $117.21 | $117.81 | $117.21 | $117.36 | $115.03 | 103,389 |
2018-07-10 | $118.01 | $118.23 | $117.68 | $118.11 | $115.76 | 91,451 |
2018-07-09 | $117.40 | $117.84 | $116.90 | $117.84 | $115.50 | 73,137 |
2018-07-06 | $115.76 | $116.95 | $115.49 | $116.82 | $114.50 | 113,673 |
2018-07-05 | $115.08 | $115.66 | $114.44 | $115.65 | $113.35 | 218,489 |
2018-07-03 | $115.69 | $115.69 | $114.28 | $114.41 | $112.13 | 108,856 |
2018-07-02 | $113.85 | $115.27 | $113.48 | $115.26 | $112.97 | 284,538 |
2018-06-29 | $114.85 | $115.57 | $114.70 | $114.76 | $112.48 | 250,456 |
2018-06-28 | $113.23 | $114.57 | $112.78 | $114.24 | $111.97 | 225,283 |
2018-06-27 | $115.69 | $116.03 | $113.29 | $113.29 | $111.04 | 165,810 |
2018-06-26 | $115.25 | $115.84 | $114.88 | $115.31 | $113.02 | 134,289 |
2018-06-25 | $116.45 | $116.45 | $113.94 | $114.68 | $112.40 | 184,247 |
2018-06-22 | $118.30 | $118.30 | $117.13 | $117.18 | $114.85 | 110,477 |
2018-06-21 | $119.21 | $119.21 | $117.80 | $117.99 | $115.64 | 118,375 |
2018-06-20 | $119.01 | $119.34 | $118.83 | $118.97 | $116.60 | 230,510 |
2018-06-19 | $118.04 | $118.50 | $117.24 | $118.44 | $116.08 | 160,357 |
2018-06-18 | $118.56 | $119.28 | $118.34 | $119.21 | $116.84 | 60,563 |
2018-06-15 | $119.09 | $119.37 | $118.57 | $119.37 | $117.00 | 124,066 |
2018-06-14 | $119.28 | $119.66 | $119.16 | $119.56 | $117.10 | 94,690 |
2018-06-13 | $119.15 | $119.57 | $118.59 | $118.77 | $116.33 | 90,769 |
2018-06-12 | $118.47 | $119.19 | $118.33 | $119.08 | $116.63 | 85,803 |
2018-06-11 | $118.10 | $118.44 | $117.98 | $118.12 | $115.69 | 65,689 |
2018-06-08 | $116.99 | $118.04 | $116.83 | $118.02 | $115.59 | 212,782 |
2018-06-07 | $118.30 | $118.30 | $116.55 | $117.32 | $114.91 | 98,901 |
2018-06-06 | $117.31 | $118.18 | $116.96 | $118.18 | $115.75 | 159,478 |
2018-06-05 | $116.80 | $117.30 | $116.66 | $117.20 | $114.79 | 83,314 |
2018-06-04 | $116.06 | $116.72 | $115.81 | $116.66 | $114.26 | 70,076 |
2018-06-01 | $114.99 | $116.06 | $114.86 | $116.00 | $113.61 | 130,533 |
2018-05-31 | $114.98 | $115.38 | $114.25 | $114.33 | $111.98 | 159,823 |
2018-05-30 | $114.66 | $115.55 | $114.66 | $115.26 | $112.89 | 136,073 |
2018-05-29 | $114.40 | $114.79 | $113.56 | $114.18 | $111.83 | 227,121 |
2018-05-25 | $114.83 | $115.33 | $114.77 | $115.00 | $112.64 | 131,713 |
2018-05-24 | $114.76 | $115.18 | $114.01 | $115.00 | $112.64 | 118,630 |
2018-05-23 | $113.42 | $114.92 | $113.36 | $114.92 | $112.56 | 128,261 |
2018-05-22 | $114.92 | $115.00 | $113.92 | $114.10 | $111.75 | 59,738 |
2018-05-21 | $114.58 | $114.85 | $114.09 | $114.53 | $112.18 | 93,839 |
2018-05-18 | $113.55 | $114.04 | $113.45 | $113.84 | $111.50 | 76,023 |
2018-05-17 | $113.78 | $114.30 | $113.27 | $113.77 | $111.43 | 91,136 |
2018-05-16 | $113.57 | $114.29 | $113.52 | $114.05 | $111.70 | 107,389 |
2018-05-15 | $113.88 | $113.88 | $113.02 | $113.43 | $111.10 | 197,510 |
2018-05-14 | $115.19 | $115.51 | $114.39 | $114.61 | $112.25 | 92,962 |
2018-05-11 | $114.52 | $115.04 | $114.17 | $114.75 | $112.39 | 98,109 |
2018-05-10 | $113.53 | $114.63 | $113.53 | $114.46 | $112.11 | 105,387 |
2018-05-09 | $112.33 | $113.37 | $111.96 | $113.19 | $110.86 | 92,910 |
2018-05-08 | $111.66 | $112.27 | $111.42 | $112.11 | $109.80 | 146,100 |
2018-05-07 | $111.59 | $112.20 | $111.47 | $111.85 | $109.55 | 69,781 |
2018-05-04 | $109.16 | $111.55 | $109.10 | $111.20 | $108.91 | 103,682 |
2018-05-03 | $108.83 | $109.93 | $107.64 | $109.65 | $107.40 | 302,203 |
2018-05-02 | $109.98 | $110.54 | $109.31 | $109.46 | $107.21 | 111,608 |
2018-05-01 | $108.96 | $110.11 | $108.78 | $110.08 | $107.82 | 219,860 |
2018-04-30 | $109.97 | $110.50 | $109.14 | $109.14 | $106.90 | 112,181 |
2018-04-27 | $110.39 | $110.41 | $109.34 | $110.01 | $107.75 | 73,474 |
2018-04-26 | $109.34 | $110.51 | $109.07 | $110.18 | $107.91 | 91,448 |
2018-04-25 | $108.40 | $108.78 | $107.10 | $108.56 | $106.33 | 156,791 |
2018-04-24 | $110.92 | $111.11 | $107.67 | $108.53 | $106.30 | 215,363 |
2018-04-23 | $111.11 | $111.46 | $109.94 | $110.37 | $108.10 | 109,851 |
2018-04-20 | $111.51 | $111.70 | $110.37 | $110.79 | $108.51 | 157,246 |
2018-04-19 | $112.48 | $112.48 | $111.19 | $111.61 | $109.32 | 125,226 |
2018-04-18 | $113.13 | $113.51 | $112.45 | $113.16 | $110.83 | 97,349 |
2018-04-17 | $111.80 | $113.17 | $111.76 | $112.97 | $110.65 | 153,884 |
2018-04-16 | $110.93 | $111.21 | $110.25 | $110.84 | $108.56 | 198,937 |
2018-04-13 | $111.03 | $111.03 | $109.40 | $109.88 | $107.62 | 118,682 |
2018-04-12 | $110.01 | $110.79 | $109.98 | $110.44 | $108.17 | 92,876 |
2018-04-11 | $109.16 | $110.25 | $109.09 | $109.18 | $106.94 | 171,697 |
2018-04-10 | $109.37 | $110.14 | $108.90 | $109.76 | $107.50 | 156,912 |
2018-04-09 | $107.78 | $109.54 | $107.64 | $107.70 | $105.49 | 48,006 |
2018-04-06 | $108.81 | $109.55 | $106.42 | $107.13 | $104.93 | 161,207 |
2018-04-05 | $110.26 | $110.65 | $109.48 | $109.99 | $107.73 | 106,130 |
2018-04-04 | $106.30 | $109.70 | $106.07 | $109.46 | $107.21 | 184,111 |
2018-04-03 | $107.67 | $108.33 | $106.68 | $108.09 | $105.87 | 103,482 |
2018-04-02 | $109.28 | $109.72 | $105.84 | $106.85 | $104.65 | 336,558 |
2018-03-29 | $108.39 | $110.70 | $107.88 | $109.78 | $107.52 | 131,145 |
2018-03-28 | $108.80 | $109.27 | $107.30 | $107.78 | $105.56 | 194,669 |
2018-03-27 | $112.40 | $112.40 | $108.23 | $108.96 | $106.72 | 185,830 |
2018-03-26 | $110.01 | $111.82 | $108.99 | $111.76 | $109.46 | 138,808 |
2018-03-23 | $111.06 | $111.06 | $108.36 | $108.40 | $106.17 | 161,724 |
2018-03-22 | $112.88 | $113.47 | $111.03 | $111.03 | $108.75 | 102,675 |
2018-03-21 | $114.39 | $115.25 | $113.90 | $114.16 | $111.81 | 90,129 |
2018-03-20 | $113.86 | $114.72 | $113.86 | $114.44 | $112.09 | 78,915 |
2018-03-19 | $114.69 | $114.79 | $112.74 | $113.74 | $111.40 | 137,369 |
2018-03-16 | $115.38 | $115.53 | $115.06 | $115.14 | $112.77 | 71,165 |
2018-03-15 | $115.66 | $115.82 | $114.94 | $115.27 | $112.79 | 94,427 |
2018-03-14 | $116.21 | $116.21 | $115.08 | $115.48 | $113.00 | 96,347 |
2018-03-13 | $117.08 | $117.34 | $115.45 | $115.69 | $113.21 | 134,264 |
2018-03-12 | $116.84 | $116.87 | $116.29 | $116.50 | $114.00 | 170,793 |
2018-03-09 | $114.83 | $116.44 | $114.78 | $116.42 | $113.92 | 101,865 |
2018-03-08 | $114.01 | $114.14 | $113.40 | $114.10 | $111.65 | 72,979 |
2018-03-07 | $112.09 | $113.76 | $112.09 | $113.66 | $111.22 | 154,296 |
2018-03-06 | $112.94 | $113.23 | $112.31 | $113.23 | $110.80 | 89,939 |
2018-03-05 | $110.46 | $112.64 | $110.22 | $112.41 | $110.00 | 67,586 |
2018-03-02 | $108.99 | $111.23 | $108.71 | $111.06 | $108.67 | 152,045 |
2018-03-01 | $111.54 | $111.85 | $109.11 | $109.89 | $107.53 | 241,770 |
2018-02-28 | $112.88 | $113.29 | $111.52 | $111.52 | $109.12 | 68,058 |
2018-02-27 | $113.48 | $113.90 | $112.27 | $112.27 | $109.86 | 82,782 |
2018-02-26 | $112.93 | $113.46 | $112.49 | $113.46 | $111.02 | 103,573 |
2018-02-23 | $111.28 | $112.36 | $110.79 | $112.36 | $109.95 | 97,074 |
2018-02-22 | $110.98 | $111.58 | $110.22 | $110.50 | $108.13 | 89,184 |
2018-02-21 | $111.36 | $112.60 | $110.60 | $110.60 | $108.22 | 98,382 |
2018-02-20 | $110.47 | $112.01 | $110.47 | $111.08 | $108.69 | 171,533 |
2018-02-16 | $110.65 | $111.72 | $110.64 | $110.90 | $108.52 | 121,903 |
2018-02-15 | $109.98 | $110.84 | $108.75 | $110.84 | $108.46 | 234,283 |
2018-02-14 | $106.67 | $109.34 | $106.60 | $109.25 | $106.90 | 102,413 |
2018-02-13 | $106.51 | $107.48 | $106.32 | $107.30 | $105.00 | 64,745 |
2018-02-12 | $106.08 | $107.54 | $105.31 | $106.97 | $104.67 | 204,853 |
2018-02-09 | $104.55 | $105.96 | $101.54 | $105.24 | $102.98 | 466,827 |
2018-02-08 | $108.16 | $108.16 | $103.48 | $103.48 | $101.26 | 262,825 |
2018-02-07 | $108.39 | $109.89 | $107.93 | $107.95 | $105.63 | 175,920 |
2018-02-06 | $104.76 | $108.96 | $103.94 | $108.77 | $106.43 | 191,645 |
2018-02-05 | $110.28 | $111.76 | $106.65 | $106.68 | $104.39 | 395,904 |
2018-02-02 | $112.74 | $113.00 | $111.08 | $111.08 | $108.69 | 193,542 |
2018-02-01 | $113.31 | $114.10 | $113.00 | $113.46 | $111.02 | 172,284 |
2018-01-31 | $113.95 | $114.25 | $113.12 | $113.52 | $111.08 | 131,185 |
2018-01-30 | $113.23 | $113.65 | $112.81 | $113.28 | $110.85 | 154,445 |
2018-01-29 | $115.02 | $115.37 | $114.15 | $114.36 | $111.90 | 166,841 |
2018-01-26 | $114.47 | $115.39 | $114.15 | $115.39 | $112.91 | 106,364 |
2018-01-25 | $114.52 | $114.61 | $113.64 | $113.96 | $111.51 | 78,498 |
2018-01-24 | $114.34 | $114.74 | $113.30 | $113.94 | $111.49 | 175,824 |
2018-01-23 | $113.80 | $114.30 | $113.60 | $114.18 | $111.73 | 174,091 |
2018-01-22 | $112.66 | $113.47 | $112.35 | $113.47 | $111.03 | 93,807 |
2018-01-19 | $112.32 | $112.66 | $112.06 | $112.66 | $110.24 | 177,018 |
2018-01-18 | $111.88 | $112.23 | $111.61 | $112.04 | $109.63 | 85,025 |
2018-01-17 | $111.00 | $112.06 | $110.67 | $111.91 | $109.51 | 96,536 |
2018-01-16 | $111.34 | $111.70 | $109.87 | $110.24 | $107.87 | 93,976 |
2018-01-12 | $110.00 | $110.73 | $109.86 | $110.60 | $108.22 | 107,091 |
2018-01-11 | $109.34 | $109.82 | $109.09 | $109.82 | $107.46 | 96,104 |
2018-01-10 | $109.16 | $109.22 | $108.50 | $109.05 | $106.71 | 151,881 |
2018-01-09 | $109.73 | $109.93 | $109.24 | $109.69 | $107.33 | 92,334 |
2018-01-08 | $108.66 | $109.47 | $108.56 | $109.42 | $107.07 | 77,427 |
2018-01-05 | $108.04 | $108.74 | $107.96 | $108.72 | $106.38 | 96,599 |
2018-01-04 | $107.88 | $108.18 | $107.55 | $107.63 | $105.32 | 141,109 |
2018-01-03 | $106.19 | $107.44 | $106.19 | $107.40 | $105.09 | 167,077 |
2018-01-02 | $105.34 | $105.91 | $105.09 | $105.89 | $103.62 | 378,387 |
2017-12-29 | $105.79 | $105.85 | $104.83 | $104.83 | $102.58 | 105,092 |
2017-12-28 | $105.56 | $105.62 | $105.22 | $105.56 | $103.29 | 54,852 |
2017-12-27 | $105.06 | $105.47 | $105.06 | $105.28 | $103.02 | 26,403 |
2017-12-26 | $104.85 | $105.04 | $104.64 | $105.02 | $102.76 | 39,801 |
2017-12-22 | $105.26 | $105.29 | $104.94 | $105.28 | $103.02 | 54,008 |
2017-12-21 | $105.92 | $106.03 | $105.25 | $105.31 | $103.05 | 77,346 |
2017-12-20 | $106.16 | $106.16 | $105.50 | $105.70 | $103.43 | 45,860 |
2017-12-19 | $106.20 | $106.28 | $105.63 | $105.75 | $103.48 | 50,748 |
2017-12-18 | $106.14 | $106.33 | $105.97 | $106.14 | $103.86 | 65,092 |
2017-12-15 | $104.75 | $105.64 | $104.74 | $105.33 | $103.07 | 81,445 |
2017-12-14 | $105.14 | $105.14 | $104.41 | $104.42 | $102.08 | 96,701 |
2017-12-13 | $105.14 | $105.33 | $104.85 | $104.85 | $102.50 | 46,783 |
2017-12-12 | $105.29 | $105.36 | $104.97 | $104.98 | $102.63 | 52,221 |
2017-12-11 | $105.44 | $105.54 | $105.06 | $105.26 | $102.91 | 55,884 |
2017-12-08 | $105.48 | $105.55 | $105.23 | $105.35 | $102.99 | 46,609 |
2017-12-07 | $104.34 | $105.01 | $104.29 | $104.91 | $102.56 | 45,665 |
2017-12-06 | $103.64 | $104.13 | $103.63 | $104.02 | $101.69 | 58,952 |
2017-12-05 | $104.00 | $104.90 | $103.79 | $103.81 | $101.49 | 71,101 |
2017-12-04 | $105.84 | $105.89 | $104.12 | $104.12 | $101.79 | 76,340 |
2017-12-01 | $105.58 | $105.74 | $103.42 | $105.08 | $102.73 | 78,845 |
2017-11-30 | $105.46 | $106.16 | $105.33 | $105.91 | $103.54 | 59,338 |
2017-11-29 | $106.08 | $106.08 | $104.47 | $105.03 | $102.68 | 106,815 |
2017-11-28 | $105.48 | $106.06 | $105.18 | $105.98 | $103.61 | 72,756 |
2017-11-27 | $105.49 | $105.49 | $105.09 | $105.21 | $102.86 | 43,733 |
2017-11-24 | $105.36 | $105.50 | $105.34 | $105.48 | $103.12 | 17,429 |
2017-11-22 | $105.60 | $105.60 | $105.19 | $105.20 | $102.85 | 40,218 |
2017-11-21 | $105.16 | $105.57 | $105.16 | $105.49 | $103.13 | 68,365 |
2017-11-20 | $104.59 | $104.86 | $104.59 | $104.71 | $102.37 | 57,105 |
2017-11-17 | $104.72 | $104.75 | $104.34 | $104.42 | $102.08 | 45,609 |
2017-11-16 | $103.66 | $104.80 | $103.66 | $104.65 | $102.31 | 131,034 |
2017-11-15 | $103.69 | $103.69 | $102.99 | $103.25 | $100.94 | 49,458 |
2017-11-14 | $103.63 | $104.08 | $103.60 | $104.02 | $101.69 | 41,448 |
2017-11-13 | $103.42 | $104.11 | $103.42 | $104.03 | $101.70 | 39,647 |
2017-11-10 | $103.29 | $103.73 | $103.26 | $103.71 | $101.39 | 48,574 |
2017-11-09 | $103.45 | $103.55 | $102.68 | $103.36 | $101.05 | 56,216 |
2017-11-08 | $103.76 | $104.26 | $103.69 | $104.19 | $101.86 | 62,995 |
2017-11-07 | $103.98 | $104.18 | $103.50 | $103.87 | $101.55 | 50,052 |
2017-11-06 | $103.85 | $104.16 | $103.85 | $104.10 | $101.77 | 35,291 |
2017-11-03 | $103.24 | $103.75 | $103.02 | $103.75 | $101.43 | 53,975 |
2017-11-02 | $103.20 | $103.42 | $102.81 | $103.16 | $100.85 | 47,863 |
2017-11-01 | $104.00 | $104.00 | $103.00 | $103.22 | $100.91 | 56,750 |
2017-10-31 | $103.28 | $103.53 | $103.15 | $103.50 | $101.18 | 83,628 |
2017-10-30 | $103.31 | $103.41 | $102.90 | $103.11 | $100.80 | 52,690 |
2017-10-27 | $102.69 | $103.39 | $102.45 | $103.35 | $101.04 | 59,379 |
2017-10-26 | $102.38 | $102.53 | $102.17 | $102.44 | $100.15 | 64,140 |
2017-10-25 | $102.62 | $102.74 | $101.58 | $102.26 | $99.97 | 74,483 |
2017-10-24 | $102.69 | $102.96 | $102.46 | $102.86 | $100.56 | 70,295 |
2017-10-23 | $103.16 | $103.16 | $102.50 | $102.56 | $100.27 | 60,273 |
2017-10-20 | $102.71 | $103.06 | $102.71 | $102.98 | $100.68 | 38,439 |
2017-10-19 | $101.93 | $102.39 | $101.51 | $102.39 | $100.10 | 47,695 |
2017-10-18 | $102.22 | $102.43 | $102.00 | $102.30 | $100.01 | 48,641 |
2017-10-17 | $101.96 | $102.10 | $101.90 | $102.07 | $99.79 | 29,824 |
2017-10-16 | $102.01 | $102.08 | $101.75 | $101.94 | $99.66 | 33,410 |
2017-10-13 | $101.87 | $101.95 | $101.71 | $101.84 | $99.56 | 32,792 |
2017-10-12 | $101.44 | $101.86 | $101.39 | $101.62 | $99.35 | 60,722 |
2017-10-11 | $101.37 | $101.57 | $101.27 | $101.55 | $99.28 | 51,979 |
2017-10-10 | $101.63 | $101.67 | $101.10 | $101.33 | $99.06 | 45,928 |
2017-10-09 | $101.56 | $101.56 | $101.10 | $101.26 | $98.99 | 76,551 |
2017-10-06 | $101.01 | $101.41 | $101.01 | $101.40 | $99.13 | 177,879 |
2017-10-05 | $100.99 | $101.29 | $100.89 | $101.29 | $99.02 | 63,146 |
2017-10-04 | $100.51 | $100.88 | $100.33 | $100.86 | $98.60 | 43,514 |
2017-10-03 | $100.50 | $100.60 | $100.29 | $100.60 | $98.35 | 111,166 |
2017-10-02 | $100.15 | $100.49 | $99.99 | $100.39 | $98.14 | 98,729 |
2017-09-29 | $99.44 | $100.05 | $99.39 | $100.02 | $97.78 | 86,222 |
2017-09-28 | $98.95 | $99.35 | $98.84 | $99.35 | $97.13 | 53,774 |
2017-09-27 | $98.56 | $99.35 | $98.41 | $99.08 | $96.86 | 51,908 |
2017-09-26 | $98.44 | $98.55 | $97.95 | $98.08 | $95.89 | 53,860 |
2017-09-25 | $98.88 | $98.88 | $97.79 | $98.08 | $95.89 | 59,934 |
2017-09-22 | $98.74 | $99.07 | $98.74 | $99.01 | $96.80 | 35,675 |
2017-09-21 | $99.17 | $99.19 | $98.66 | $98.82 | $96.61 | 50,655 |
2017-09-20 | $99.42 | $99.52 | $98.70 | $99.28 | $97.06 | 114,632 |
2017-09-19 | $99.62 | $99.62 | $99.21 | $99.41 | $97.19 | 44,584 |
2017-09-18 | $99.39 | $99.72 | $99.31 | $99.50 | $97.27 | 60,381 |
2017-09-15 | $98.75 | $99.03 | $98.62 | $98.97 | $96.76 | 38,151 |
2017-09-14 | $98.84 | $99.08 | $98.61 | $98.96 | $96.54 | 40,655 |
2017-09-13 | $99.05 | $99.06 | $98.83 | $99.02 | $96.59 | 43,174 |
2017-09-12 | $99.14 | $99.22 | $98.87 | $99.13 | $96.70 | 67,239 |
2017-09-11 | $98.51 | $99.08 | $98.51 | $98.98 | $96.56 | 50,387 |
2017-09-08 | $97.98 | $98.23 | $97.88 | $98.02 | $95.62 | 30,781 |
2017-09-07 | $97.87 | $98.13 | $97.69 | $98.12 | $95.72 | 40,800 |
2017-09-06 | $97.92 | $97.93 | $97.35 | $97.80 | $95.40 | 119,147 |
2017-09-05 | $97.96 | $98.15 | $97.11 | $97.69 | $95.30 | 82,931 |
2017-09-01 | $98.32 | $98.51 | $98.15 | $98.30 | $95.89 | 83,021 |
2017-08-31 | $97.64 | $98.24 | $97.64 | $98.13 | $95.73 | 59,602 |
2017-08-30 | $96.37 | $97.45 | $96.33 | $97.42 | $95.03 | 65,887 |
2017-08-29 | $95.53 | $96.48 | $95.53 | $96.35 | $93.99 | 45,188 |
2017-08-28 | $96.19 | $96.32 | $96.01 | $96.24 | $93.88 | 54,026 |
2017-08-25 | $96.39 | $96.53 | $95.94 | $96.03 | $93.68 | 52,799 |
2017-08-24 | $96.66 | $96.87 | $95.97 | $96.17 | $93.81 | 52,033 |
2017-08-23 | $96.24 | $96.51 | $96.18 | $96.32 | $93.96 | 37,981 |
2017-08-22 | $95.76 | $96.78 | $95.76 | $96.64 | $94.28 | 52,807 |
2017-08-21 | $95.46 | $95.54 | $94.92 | $95.50 | $93.16 | 51,258 |
2017-08-18 | $95.68 | $96.01 | $95.25 | $95.44 | $93.10 | 79,803 |
2017-08-17 | $96.78 | $96.97 | $95.48 | $95.49 | $93.15 | 72,316 |
2017-08-16 | $96.90 | $97.29 | $96.82 | $97.03 | $94.65 | 144,862 |
2017-08-15 | $96.98 | $96.98 | $96.52 | $96.67 | $94.30 | 206,806 |
2017-08-14 | $96.23 | $96.94 | $96.23 | $96.85 | $94.48 | 71,511 |
2017-08-11 | $95.18 | $95.70 | $95.18 | $95.55 | $93.21 | 47,567 |
2017-08-10 | $96.74 | $96.77 | $95.28 | $95.30 | $92.97 | 690,495 |
2017-08-09 | $96.81 | $97.22 | $96.67 | $97.19 | $94.81 | 83,930 |
2017-08-08 | $97.58 | $97.93 | $97.12 | $97.29 | $94.91 | 70,511 |
2017-08-07 | $97.07 | $97.62 | $97.07 | $97.58 | $95.19 | 50,243 |
2017-08-04 | $97.12 | $97.18 | $96.78 | $97.04 | $94.66 | 76,218 |
2017-08-03 | $96.96 | $97.03 | $96.68 | $96.84 | $94.47 | 93,684 |
2017-08-02 | $97.38 | $97.38 | $96.43 | $96.89 | $94.52 | 103,428 |
2017-08-01 | $97.49 | $97.50 | $97.13 | $97.32 | $94.94 | 85,516 |
2017-07-31 | $97.90 | $97.93 | $97.18 | $97.26 | $94.88 | 44,571 |
2017-07-28 | $97.25 | $97.74 | $97.17 | $97.64 | $95.25 | 101,750 |
2017-07-27 | $98.25 | $98.25 | $96.66 | $97.44 | $95.05 | 43,712 |
2017-07-26 | $97.94 | $98.04 | $97.83 | $98.04 | $95.64 | 60,240 |
2017-07-25 | $97.96 | $98.04 | $97.63 | $97.85 | $95.45 | 58,250 |
2017-07-24 | $97.65 | $97.79 | $97.54 | $97.78 | $95.38 | 39,594 |
2017-07-21 | $97.57 | $97.81 | $97.53 | $97.78 | $95.38 | 68,473 |
2017-07-20 | $97.84 | $97.85 | $97.35 | $97.72 | $95.33 | 50,201 |
2017-07-19 | $97.19 | $97.63 | $97.18 | $97.63 | $95.24 | 58,015 |
2017-07-18 | $96.50 | $96.88 | $96.24 | $96.86 | $94.49 | 73,919 |
2017-07-17 | $96.57 | $96.75 | $96.46 | $96.60 | $94.23 | 50,893 |
2017-07-14 | $96.04 | $96.64 | $96.04 | $96.56 | $94.19 | 111,048 |
2017-07-13 | $95.69 | $96.23 | $95.64 | $95.86 | $93.51 | 752,383 |
2017-07-12 | $95.42 | $96.00 | $95.42 | $95.94 | $93.59 | 40,832 |
2017-07-11 | $94.63 | $94.95 | $94.19 | $94.80 | $92.48 | 59,823 |
2017-07-10 | $94.64 | $95.01 | $94.53 | $94.82 | $92.50 | 33,382 |
2017-07-07 | $93.99 | $94.82 | $93.99 | $94.65 | $92.33 | 69,859 |
2017-07-06 | $94.00 | $94.17 | $93.48 | $93.68 | $91.39 | 96,909 |
2017-07-05 | $94.00 | $94.56 | $93.92 | $94.48 | $92.17 | 42,655 |
2017-07-03 | $94.68 | $94.69 | $93.90 | $93.90 | $91.60 | 50,157 |
2017-06-30 | $94.46 | $94.57 | $93.98 | $94.14 | $91.83 | 110,691 |
2017-06-29 | $95.09 | $95.10 | $93.30 | $94.09 | $91.79 | 112,301 |
2017-06-28 | $94.63 | $95.32 | $94.36 | $95.22 | $92.89 | 62,352 |
2017-06-27 | $95.24 | $95.29 | $94.16 | $94.16 | $91.85 | 86,782 |
2017-06-26 | $95.82 | $96.03 | $95.15 | $95.32 | $92.98 | 46,588 |
2017-06-23 | $95.17 | $95.62 | $94.99 | $95.50 | $93.16 | 39,244 |
2017-06-22 | $95.22 | $95.44 | $94.94 | $95.08 | $92.75 | 39,949 |
2017-06-21 | $95.07 | $95.28 | $94.96 | $95.18 | $92.85 | 53,645 |
2017-06-20 | $95.59 | $95.59 | $94.78 | $94.81 | $92.49 | 51,037 |
2017-06-19 | $94.89 | $95.64 | $94.89 | $95.57 | $93.23 | 44,084 |
2017-06-16 | $94.56 | $94.56 | $94.11 | $94.39 | $92.08 | 58,172 |
2017-06-15 | $94.01 | $94.63 | $93.80 | $94.57 | $92.14 | 60,686 |
2017-06-14 | $95.37 | $95.37 | $94.27 | $94.76 | $92.32 | 52,663 |
2017-06-13 | $94.92 | $95.20 | $94.64 | $95.15 | $92.70 | 49,117 |
2017-06-12 | $94.44 | $94.53 | $93.63 | $94.51 | $92.08 | 116,241 |
2017-06-09 | $96.08 | $96.38 | $94.18 | $94.89 | $92.45 | 92,249 |
2017-06-08 | $95.85 | $95.96 | $95.35 | $95.95 | $93.48 | 69,381 |
2017-06-07 | $95.49 | $95.79 | $95.37 | $95.69 | $93.23 | 59,453 |
2017-06-06 | $95.40 | $95.77 | $95.28 | $95.34 | $92.89 | 114,446 |
2017-06-05 | $95.67 | $95.82 | $95.58 | $95.69 | $93.23 | 112,493 |
2017-06-02 | $95.32 | $95.79 | $95.16 | $95.65 | $93.19 | 73,770 |
2017-06-01 | $94.47 | $95.04 | $94.41 | $95.04 | $92.59 | 242,649 |
2017-05-31 | $94.36 | $94.36 | $93.74 | $94.26 | $91.83 | 70,287 |
2017-05-30 | $94.10 | $94.34 | $94.07 | $94.19 | $91.77 | 38,934 |
2017-05-26 | $94.26 | $94.26 | $94.07 | $94.24 | $91.82 | 44,732 |
2017-05-25 | $93.75 | $94.42 | $93.68 | $94.19 | $91.77 | 58,323 |
2017-05-24 | $93.32 | $93.50 | $93.15 | $93.45 | $91.05 | 71,596 |
2017-05-23 | $93.44 | $93.44 | $93.02 | $93.16 | $90.76 | 37,760 |
2017-05-22 | $92.75 | $93.30 | $92.75 | $93.20 | $90.80 | 43,165 |
2017-05-19 | $92.16 | $92.80 | $92.16 | $92.50 | $90.12 | 201,702 |
2017-05-18 | $91.09 | $92.02 | $90.86 | $91.76 | $89.40 | 66,761 |
2017-05-17 | $92.19 | $92.22 | $91.03 | $91.05 | $88.71 | 135,694 |
2017-05-16 | $93.20 | $93.20 | $92.67 | $92.93 | $90.54 | 50,173 |
2017-05-15 | $92.48 | $93.07 | $92.48 | $93.05 | $90.66 | 44,241 |
2017-05-12 | $92.55 | $92.55 | $92.24 | $92.33 | $89.95 | 46,704 |
2017-05-11 | $92.45 | $92.67 | $91.90 | $92.59 | $90.21 | 61,274 |
2017-05-10 | $92.39 | $92.72 | $92.39 | $92.71 | $90.32 | 44,419 |
2017-05-09 | $91.86 | $92.20 | $91.86 | $92.11 | $89.74 | 41,556 |
2017-05-08 | $92.21 | $92.21 | $91.69 | $91.86 | $89.50 | 58,774 |
2017-05-05 | $91.96 | $92.21 | $91.68 | $92.21 | $89.84 | 56,048 |
2017-05-04 | $91.60 | $91.76 | $91.30 | $91.74 | $89.38 | 85,540 |
2017-05-03 | $91.79 | $92.01 | $91.30 | $91.53 | $89.18 | 113,151 |
2017-05-02 | $91.84 | $92.11 | $91.68 | $92.11 | $89.74 | 59,211 |
2017-05-01 | $91.61 | $91.89 | $91.41 | $91.77 | $89.41 | 158,708 |
2017-04-28 | $91.85 | $91.85 | $91.36 | $91.42 | $89.07 | 55,996 |
2017-04-27 | $91.61 | $92.02 | $91.61 | $91.85 | $89.49 | 52,410 |
2017-04-26 | $91.59 | $91.90 | $91.56 | $91.65 | $89.29 | 94,055 |
2017-04-25 | $91.17 | $91.68 | $91.17 | $91.51 | $89.16 | 83,121 |
2017-04-24 | $90.87 | $90.99 | $90.65 | $90.83 | $88.49 | 64,236 |
2017-04-21 | $89.99 | $90.00 | $89.64 | $89.87 | $87.56 | 219,655 |
2017-04-20 | $89.41 | $90.16 | $89.32 | $90.01 | $87.69 | 111,054 |
2017-04-19 | $89.16 | $89.60 | $89.13 | $89.23 | $86.93 | 94,752 |
2017-04-18 | $88.70 | $89.02 | $88.51 | $88.83 | $86.54 | 92,679 |
2017-04-17 | $88.27 | $88.94 | $88.27 | $88.94 | $86.65 | 37,166 |
2017-04-13 | $88.42 | $88.87 | $88.10 | $88.11 | $85.84 | 99,446 |
2017-04-12 | $89.18 | $89.25 | $88.49 | $88.60 | $86.32 | 79,923 |
2017-04-11 | $89.18 | $89.26 | $88.57 | $89.26 | $86.96 | 130,292 |
2017-04-10 | $89.36 | $89.71 | $89.14 | $89.38 | $87.08 | 104,139 |
2017-04-07 | $89.22 | $89.58 | $89.08 | $89.37 | $87.07 | 45,616 |
2017-04-06 | $88.84 | $89.35 | $88.68 | $89.19 | $86.90 | 64,311 |
2017-04-05 | $89.34 | $89.88 | $88.73 | $88.76 | $86.48 | 100,094 |
2017-04-04 | $89.12 | $89.34 | $89.01 | $89.14 | $86.85 | 131,078 |
2017-04-03 | $89.83 | $89.83 | $88.90 | $89.44 | $87.14 | 162,907 |
2017-03-31 | $89.61 | $89.92 | $89.51 | $89.68 | $87.37 | 63,739 |
2017-03-30 | $89.39 | $89.82 | $89.39 | $89.71 | $87.40 | 42,221 |
2017-03-29 | $89.08 | $89.45 | $89.00 | $89.43 | $87.13 | 46,201 |
2017-03-28 | $88.55 | $89.41 | $88.53 | $89.24 | $86.94 | 45,172 |
2017-03-27 | $87.96 | $88.71 | $87.74 | $88.58 | $86.30 | 85,244 |
2017-03-24 | $88.89 | $89.16 | $88.38 | $88.68 | $86.40 | 67,850 |
2017-03-23 | $88.57 | $89.13 | $88.50 | $88.63 | $86.35 | 302,960 |
2017-03-22 | $88.25 | $88.74 | $88.11 | $88.67 | $86.39 | 101,589 |
2017-03-21 | $89.90 | $89.95 | $88.17 | $88.30 | $86.03 | 85,136 |
2017-03-20 | $89.71 | $89.87 | $89.42 | $89.62 | $87.31 | 50,827 |
2017-03-17 | $89.70 | $89.93 | $89.62 | $89.76 | $87.45 | 39,601 |
2017-03-16 | $89.93 | $90.01 | $89.56 | $89.71 | $87.25 | 110,158 |
2017-03-15 | $89.04 | $90.06 | $89.03 | $89.90 | $87.44 | 61,734 |
2017-03-14 | $89.03 | $89.09 | $88.59 | $88.89 | $86.46 | 67,559 |
2017-03-13 | $88.97 | $89.38 | $88.97 | $89.38 | $86.93 | 93,298 |
2017-03-10 | $88.88 | $89.07 | $88.52 | $88.95 | $86.51 | 37,714 |
2017-03-09 | $88.49 | $88.78 | $88.11 | $88.46 | $86.04 | 52,337 |
2017-03-08 | $88.53 | $88.81 | $88.42 | $88.53 | $86.11 | 74,030 |
2017-03-07 | $88.64 | $88.90 | $88.45 | $88.51 | $86.09 | 73,091 |
2017-03-06 | $88.76 | $88.88 | $88.47 | $88.77 | $86.34 | 65,307 |
2017-03-03 | $88.99 | $89.13 | $88.71 | $89.12 | $86.68 | 82,004 |
2017-03-02 | $89.43 | $89.48 | $88.94 | $88.98 | $86.54 | 210,544 |
2017-03-01 | $89.26 | $89.76 | $89.14 | $89.58 | $87.13 | 145,452 |
2017-02-28 | $88.91 | $88.91 | $88.41 | $88.54 | $86.12 | 64,823 |
2017-02-27 | $88.74 | $89.06 | $88.67 | $89.03 | $86.59 | 79,530 |
2017-02-24 | $87.96 | $88.77 | $87.89 | $88.74 | $86.31 | 90,703 |
2017-02-23 | $89.15 | $89.23 | $88.19 | $88.39 | $85.97 | 143,866 |
2017-02-22 | $89.13 | $89.21 | $88.90 | $89.02 | $86.58 | 68,321 |
2017-02-21 | $88.47 | $89.19 | $88.43 | $89.13 | $86.69 | 64,600 |
2017-02-17 | $87.89 | $88.35 | $87.81 | $88.35 | $85.93 | 64,945 |
2017-02-16 | $88.22 | $88.40 | $87.85 | $88.20 | $85.78 | 355,293 |
2017-02-15 | $87.72 | $88.39 | $87.72 | $88.25 | $85.83 | 101,425 |
2017-02-14 | $87.61 | $87.85 | $87.37 | $87.79 | $85.39 | 108,054 |
2017-02-13 | $87.80 | $87.90 | $87.68 | $87.73 | $85.33 | 87,681 |
2017-02-10 | $87.40 | $87.64 | $87.32 | $87.59 | $85.19 | 163,104 |
2017-02-09 | $86.88 | $87.40 | $86.88 | $87.23 | $84.84 | 147,147 |
2017-02-08 | $86.54 | $86.87 | $86.37 | $86.82 | $84.44 | 129,309 |
2017-02-07 | $86.71 | $86.82 | $86.46 | $86.59 | $84.22 | 68,926 |
2017-02-06 | $86.64 | $86.74 | $86.45 | $86.64 | $84.27 | 72,054 |
2017-02-03 | $86.36 | $86.73 | $86.36 | $86.70 | $84.33 | 102,463 |
2017-02-02 | $85.63 | $86.27 | $85.50 | $86.14 | $83.78 | 83,634 |
2017-02-01 | $86.18 | $86.30 | $85.55 | $85.88 | $83.53 | 118,807 |
2017-01-31 | $85.74 | $85.94 | $85.45 | $85.91 | $83.56 | 128,375 |
2017-01-30 | $86.16 | $86.24 | $85.38 | $86.00 | $83.64 | 121,314 |
2017-01-27 | $86.57 | $86.61 | $86.31 | $86.53 | $84.16 | 64,020 |
2017-01-26 | $86.71 | $86.77 | $86.41 | $86.44 | $84.07 | 161,575 |
2017-01-25 | $86.56 | $86.73 | $86.39 | $86.65 | $84.28 | 89,547 |
2017-01-24 | $85.48 | $86.22 | $85.48 | $86.16 | $83.80 | 72,825 |
2017-01-23 | $85.25 | $85.50 | $84.80 | $85.27 | $82.93 | 88,420 |
2017-01-20 | $85.35 | $85.66 | $85.13 | $85.40 | $83.06 | 193,535 |
2017-01-19 | $85.26 | $85.47 | $84.87 | $85.05 | $82.72 | 187,113 |
2017-01-18 | $85.01 | $85.32 | $84.74 | $85.32 | $82.98 | 71,397 |
2017-01-17 | $85.05 | $85.20 | $84.68 | $84.88 | $82.56 | 93,852 |
2017-01-13 | $84.95 | $85.30 | $84.95 | $85.19 | $82.86 | 219,154 |
2017-01-12 | $84.84 | $84.98 | $84.17 | $84.92 | $82.59 | 110,574 |
2017-01-11 | $84.89 | $85.05 | $84.57 | $85.03 | $82.70 | 127,178 |
2017-01-10 | $84.58 | $85.17 | $84.58 | $84.88 | $82.56 | 92,350 |
2017-01-09 | $84.77 | $84.91 | $84.65 | $84.71 | $82.39 | 140,824 |
2017-01-06 | $84.67 | $85.17 | $84.43 | $84.94 | $82.61 | 105,649 |
2017-01-05 | $84.65 | $84.93 | $84.35 | $84.64 | $82.32 | 135,013 |
2017-01-04 | $84.14 | $84.93 | $84.14 | $84.87 | $82.55 | 312,454 |
2017-01-03 | $83.97 | $84.46 | $83.52 | $83.96 | $81.66 | 160,266 |
2016-12-30 | $84.22 | $84.32 | $83.31 | $83.57 | $81.28 | 111,320 |
2016-12-29 | $83.87 | $84.20 | $83.80 | $84.03 | $81.73 | 74,182 |
2016-12-28 | $84.95 | $85.00 | $83.91 | $83.91 | $81.61 | 95,226 |
2016-12-27 | $84.52 | $85.07 | $84.52 | $84.83 | $82.51 | 81,192 |
2016-12-23 | $84.15 | $84.44 | $84.15 | $84.44 | $82.13 | 58,187 |
2016-12-22 | $84.61 | $84.69 | $84.00 | $84.21 | $81.90 | 93,078 |
2016-12-21 | $84.92 | $85.09 | $84.71 | $84.71 | $82.39 | 175,212 |
2016-12-20 | $84.87 | $85.10 | $84.82 | $85.01 | $82.68 | 192,245 |
2016-12-19 | $84.58 | $84.97 | $84.48 | $84.61 | $82.29 | 127,441 |
2016-12-16 | $84.83 | $85.03 | $84.33 | $84.48 | $82.17 | 82,659 |
2016-12-15 | $84.56 | $85.21 | $84.51 | $84.79 | $82.36 | 174,070 |
2016-12-14 | $85.02 | $85.16 | $84.26 | $84.40 | $81.98 | 373,852 |
2016-12-13 | $84.72 | $85.32 | $84.72 | $85.03 | $82.59 | 143,471 |
2016-12-12 | $84.66 | $84.83 | $84.21 | $84.45 | $82.03 | 83,012 |
2016-12-09 | $85.09 | $85.17 | $84.50 | $84.95 | $82.52 | 74,153 |
2016-12-08 | $84.45 | $85.00 | $84.39 | $84.80 | $82.37 | 120,964 |
2016-12-07 | $83.35 | $84.57 | $83.21 | $84.51 | $82.09 | 133,019 |
2016-12-06 | $83.29 | $83.44 | $83.09 | $83.44 | $81.05 | 135,379 |
2016-12-05 | $82.80 | $83.37 | $82.78 | $83.21 | $80.83 | 105,817 |
2016-12-02 | $81.94 | $82.61 | $81.94 | $82.41 | $80.05 | 103,574 |
2016-12-01 | $83.43 | $83.43 | $81.89 | $82.07 | $79.72 | 222,725 |
2016-11-30 | $84.46 | $84.52 | $83.41 | $83.41 | $81.02 | 109,251 |
2016-11-29 | $84.22 | $84.68 | $84.20 | $84.43 | $82.01 | 151,710 |
2016-11-28 | $84.63 | $84.75 | $84.15 | $84.22 | $81.81 | 84,706 |
2016-11-25 | $84.62 | $84.73 | $84.55 | $84.72 | $82.29 | 143,683 |
2016-11-23 | $84.16 | $84.50 | $84.12 | $84.49 | $82.07 | 154,567 |
2016-11-22 | $84.42 | $84.50 | $84.06 | $84.39 | $81.97 | 253,914 |
2016-11-21 | $83.75 | $84.18 | $83.70 | $84.16 | $81.75 | 134,489 |
2016-11-18 | $83.96 | $84.02 | $83.47 | $83.55 | $81.16 | 99,138 |
2016-11-17 | $83.21 | $83.88 | $83.21 | $83.88 | $81.48 | 142,178 |
2016-11-16 | $82.55 | $83.11 | $82.54 | $83.11 | $80.73 | 375,044 |
2016-11-15 | $82.28 | $82.89 | $82.28 | $82.81 | $80.44 | 155,456 |
2016-11-14 | $82.61 | $82.61 | $81.76 | $81.93 | $79.58 | 160,972 |
2016-11-11 | $82.11 | $82.59 | $81.92 | $82.33 | $79.97 | 301,785 |
2016-11-10 | $83.03 | $83.27 | $81.70 | $82.20 | $79.84 | 219,970 |
2016-11-09 | $81.08 | $82.73 | $80.33 | $82.54 | $80.17 | 903,628 |
2016-11-08 | $82.24 | $83.00 | $82.03 | $82.79 | $80.42 | 114,360 |
2016-11-07 | $81.74 | $82.36 | $81.60 | $82.33 | $79.97 | 157,974 |
2016-11-04 | $80.36 | $81.13 | $80.30 | $80.54 | $78.23 | 139,259 |
2016-11-03 | $80.82 | $81.06 | $80.37 | $80.47 | $78.16 | 75,980 |
2016-11-02 | $81.19 | $81.50 | $80.72 | $80.76 | $78.45 | 129,566 |
2016-11-01 | $82.26 | $82.34 | $80.79 | $81.32 | $78.99 | 67,429 |
2016-10-31 | $82.19 | $82.28 | $81.94 | $82.09 | $79.74 | 172,534 |
2016-10-28 | $81.85 | $82.60 | $81.80 | $81.99 | $79.64 | 140,685 |
2016-10-27 | $83.01 | $83.01 | $81.85 | $81.91 | $79.56 | 76,112 |
2016-10-26 | $82.82 | $83.17 | $82.63 | $82.75 | $80.38 | 62,658 |
2016-10-25 | $83.65 | $83.65 | $83.11 | $83.16 | $80.78 | 65,744 |
2016-10-24 | $83.59 | $83.99 | $83.59 | $83.99 | $81.58 | 88,977 |
2016-10-21 | $82.85 | $83.32 | $82.67 | $83.26 | $80.87 | 77,580 |
2016-10-20 | $83.10 | $83.23 | $82.73 | $83.09 | $80.71 | 62,555 |
2016-10-19 | $83.04 | $83.33 | $82.82 | $83.26 | $80.87 | 53,761 |
2016-10-18 | $83.03 | $83.28 | $82.92 | $83.00 | $80.62 | 109,243 |
2016-10-17 | $82.53 | $82.62 | $82.14 | $82.15 | $79.80 | 73,923 |
2016-10-14 | $82.81 | $83.20 | $82.49 | $82.56 | $80.19 | 83,250 |
2016-10-13 | $82.11 | $82.67 | $81.61 | $82.43 | $80.07 | 55,997 |
2016-10-12 | $82.48 | $82.85 | $82.31 | $82.63 | $80.26 | 60,229 |
2016-10-11 | $83.47 | $83.47 | $82.14 | $82.48 | $80.12 | 57,468 |
2016-10-10 | $83.70 | $84.07 | $83.70 | $83.81 | $81.41 | 83,205 |
2016-10-07 | $83.98 | $84.12 | $83.12 | $83.34 | $80.95 | 68,971 |
2016-10-06 | $83.60 | $83.98 | $83.42 | $83.86 | $81.46 | 61,782 |
2016-10-05 | $83.76 | $83.90 | $83.68 | $83.68 | $81.28 | 68,221 |
2016-10-04 | $84.05 | $84.15 | $83.29 | $83.56 | $81.17 | 116,585 |
2016-10-03 | $83.98 | $84.14 | $83.67 | $83.88 | $81.48 | 48,897 |
2016-09-30 | $83.97 | $84.51 | $83.71 | $84.23 | $81.81 | 68,653 |
2016-09-29 | $84.44 | $84.57 | $83.61 | $83.81 | $81.41 | 79,750 |
2016-09-28 | $84.44 | $84.60 | $84.10 | $84.56 | $82.14 | 39,730 |
2016-09-27 | $83.51 | $84.36 | $83.50 | $84.36 | $81.94 | 69,502 |
2016-09-26 | $83.70 | $83.86 | $83.52 | $83.58 | $81.18 | 67,327 |
2016-09-23 | $84.39 | $84.45 | $84.12 | $84.12 | $81.71 | 127,536 |
2016-09-22 | $84.40 | $84.63 | $84.31 | $84.53 | $82.11 | 136,531 |
2016-09-21 | $83.11 | $83.98 | $82.78 | $83.94 | $81.53 | 81,777 |
2016-09-20 | $83.44 | $83.44 | $82.82 | $82.88 | $80.50 | 69,914 |
2016-09-19 | $83.29 | $83.65 | $82.87 | $83.07 | $80.69 | 55,238 |
2016-09-16 | $83.09 | $83.09 | $82.72 | $82.93 | $80.55 | 58,706 |
2016-09-15 | $82.31 | $83.49 | $82.26 | $83.40 | $81.00 | 80,929 |
2016-09-14 | $82.33 | $82.86 | $82.00 | $82.38 | $80.01 | 93,762 |
2016-09-13 | $82.85 | $82.88 | $81.93 | $82.27 | $79.90 | 141,958 |
2016-09-12 | $81.79 | $83.59 | $81.73 | $83.43 | $81.03 | 136,598 |
2016-09-09 | $83.93 | $83.93 | $82.19 | $82.22 | $79.85 | 107,000 |
2016-09-08 | $84.71 | $84.71 | $84.40 | $84.54 | $82.11 | 69,028 |
2016-09-07 | $84.94 | $85.10 | $84.68 | $85.05 | $82.60 | 68,294 |
2016-09-06 | $84.98 | $84.98 | $84.50 | $84.98 | $82.53 | 138,258 |
2016-09-02 | $84.82 | $85.16 | $84.62 | $84.87 | $82.43 | 75,644 |
2016-09-01 | $84.38 | $84.57 | $83.95 | $84.50 | $82.07 | 82,188 |
2016-08-31 | $84.46 | $84.51 | $84.05 | $84.37 | $81.94 | 57,287 |
2016-08-30 | $84.71 | $84.87 | $84.32 | $84.57 | $82.14 | 66,314 |
2016-08-29 | $84.61 | $84.96 | $84.61 | $84.78 | $82.34 | 59,444 |
2016-08-26 | $84.88 | $85.18 | $84.13 | $84.55 | $82.12 | 169,138 |
2016-08-25 | $84.69 | $85.11 | $84.62 | $84.77 | $82.33 | 85,933 |
2016-08-24 | $85.55 | $85.63 | $84.79 | $84.94 | $82.50 | 102,401 |
2016-08-23 | $85.42 | $85.68 | $85.42 | $85.55 | $83.09 | 59,524 |
2016-08-22 | $84.87 | $85.24 | $84.79 | $85.14 | $82.69 | 75,954 |
2016-08-19 | $84.64 | $85.05 | $84.60 | $84.95 | $82.51 | 437,776 |
2016-08-18 | $84.56 | $84.84 | $84.28 | $84.75 | $82.31 | 57,802 |
2016-08-17 | $84.54 | $84.58 | $84.06 | $84.54 | $82.11 | 59,852 |
2016-08-16 | $85.12 | $85.25 | $84.56 | $84.56 | $82.13 | 90,665 |
2016-08-15 | $85.17 | $85.51 | $85.12 | $85.36 | $82.90 | 59,523 |
2016-08-12 | $84.95 | $85.10 | $84.81 | $85.03 | $82.58 | 95,150 |
2016-08-11 | $85.00 | $85.22 | $84.80 | $85.04 | $82.59 | 98,446 |
2016-08-10 | $84.87 | $84.93 | $84.54 | $84.72 | $82.28 | 68,346 |
2016-08-09 | $84.74 | $85.07 | $84.73 | $84.81 | $82.37 | 73,576 |
2016-08-08 | $85.08 | $85.08 | $84.57 | $84.70 | $82.26 | 235,812 |
2016-08-05 | $84.66 | $85.04 | $84.34 | $84.95 | $82.51 | 63,153 |
2016-08-04 | $84.26 | $84.37 | $83.97 | $84.24 | $81.82 | 67,868 |
2016-08-03 | $83.88 | $84.26 | $83.74 | $84.25 | $81.83 | 80,171 |
2016-08-02 | $84.66 | $84.74 | $83.66 | $84.07 | $81.65 | 72,685 |
2016-08-01 | $84.90 | $85.10 | $84.61 | $84.78 | $82.34 | 94,806 |
2016-07-29 | $84.81 | $85.05 | $84.51 | $84.81 | $82.37 | 84,051 |
2016-07-28 | $84.54 | $85.07 | $84.34 | $84.91 | $82.47 | 100,751 |
2016-07-27 | $84.90 | $84.90 | $84.07 | $84.37 | $81.94 | 117,159 |
2016-07-26 | $84.65 | $84.77 | $84.26 | $84.71 | $82.27 | 108,622 |
2016-07-25 | $84.60 | $84.67 | $84.33 | $84.67 | $82.23 | 53,866 |
2016-07-22 | $84.06 | $84.69 | $83.90 | $84.61 | $82.17 | 144,647 |
2016-07-21 | $84.43 | $84.45 | $83.73 | $83.99 | $81.57 | 166,463 |
2016-07-20 | $84.00 | $84.54 | $83.89 | $84.39 | $81.96 | 92,139 |
2016-07-19 | $83.68 | $83.75 | $83.53 | $83.74 | $81.33 | 79,244 |
2016-07-18 | $83.89 | $84.09 | $83.76 | $83.95 | $81.53 | 101,950 |
2016-07-15 | $84.04 | $84.04 | $83.64 | $83.70 | $81.29 | 77,858 |
2016-07-14 | $83.97 | $84.09 | $83.69 | $83.90 | $81.49 | 96,055 |
2016-07-13 | $83.76 | $83.76 | $83.37 | $83.47 | $81.07 | 131,902 |
2016-07-12 | $83.40 | $83.72 | $83.28 | $83.58 | $81.17 | 140,784 |
2016-07-11 | $83.00 | $83.33 | $82.91 | $83.03 | $80.64 | 97,512 |
2016-07-08 | $81.74 | $82.81 | $81.74 | $82.71 | $80.33 | 182,453 |
2016-07-07 | $81.11 | $81.47 | $80.91 | $81.21 | $78.87 | 88,047 |
2016-07-06 | $80.27 | $81.14 | $80.12 | $81.10 | $78.77 | 100,804 |
2016-07-05 | $80.64 | $80.69 | $80.15 | $80.57 | $78.25 | 60,367 |
2016-07-01 | $80.89 | $81.34 | $80.80 | $80.97 | $78.64 | 69,756 |
2016-06-30 | $80.10 | $80.91 | $79.84 | $80.91 | $78.58 | 163,272 |
2016-06-29 | $78.98 | $80.02 | $78.95 | $79.90 | $77.60 | 217,221 |
2016-06-28 | $77.53 | $78.37 | $77.38 | $78.37 | $76.11 | 193,084 |
2016-06-27 | $77.94 | $78.00 | $76.35 | $76.78 | $74.57 | 143,280 |
2016-06-24 | $78.49 | $79.82 | $78.18 | $78.48 | $76.22 | 212,856 |
2016-06-23 | $81.04 | $81.60 | $80.93 | $81.60 | $79.25 | 132,188 |
2016-06-22 | $80.66 | $81.07 | $80.40 | $80.42 | $78.11 | 201,949 |
2016-06-21 | $80.74 | $80.80 | $80.42 | $80.59 | $78.27 | 88,285 |
2016-06-20 | $80.52 | $81.21 | $80.50 | $80.58 | $78.26 | 74,197 |
2016-06-17 | $80.23 | $80.23 | $79.54 | $79.75 | $77.45 | 716,402 |
2016-06-16 | $79.64 | $80.31 | $79.27 | $80.22 | $77.89 | 74,813 |
2016-06-15 | $80.24 | $80.58 | $80.03 | $80.07 | $77.75 | 109,616 |
2016-06-14 | $80.01 | $80.26 | $79.60 | $80.08 | $77.75 | 112,877 |
2016-06-13 | $80.59 | $81.22 | $80.18 | $80.24 | $77.91 | 97,505 |
2016-06-10 | $81.41 | $81.49 | $80.74 | $80.94 | $78.59 | 117,705 |
2016-06-09 | $81.77 | $82.10 | $81.73 | $82.03 | $79.65 | 91,929 |
2016-06-08 | $81.81 | $82.22 | $81.78 | $82.11 | $79.73 | 104,128 |
2016-06-07 | $81.65 | $82.10 | $81.65 | $81.84 | $79.46 | 91,370 |
2016-06-06 | $81.64 | $81.91 | $81.35 | $81.72 | $79.35 | 116,981 |
2016-06-03 | $81.82 | $81.86 | $81.01 | $81.52 | $79.15 | 80,633 |
2016-06-02 | $81.46 | $81.96 | $81.28 | $81.96 | $79.58 | 56,694 |
2016-06-01 | $81.22 | $81.66 | $81.14 | $81.63 | $79.26 | 88,764 |
2016-05-31 | $81.78 | $81.78 | $81.30 | $81.61 | $79.24 | 225,611 |
2016-05-27 | $81.24 | $81.64 | $81.24 | $81.62 | $79.25 | 207,506 |
2016-05-26 | $81.19 | $81.29 | $81.01 | $81.14 | $78.78 | 569,911 |
2016-05-25 | $81.00 | $81.19 | $80.85 | $81.04 | $78.69 | 120,635 |
2016-05-24 | $79.64 | $80.90 | $79.64 | $80.75 | $78.41 | 93,003 |
2016-05-23 | $79.37 | $79.70 | $79.29 | $79.32 | $77.02 | 77,523 |
2016-05-20 | $78.94 | $79.57 | $78.94 | $79.45 | $77.14 | 154,586 |
2016-05-19 | $78.69 | $78.98 | $78.22 | $78.71 | $76.42 | 98,938 |
2016-05-18 | $78.77 | $79.54 | $78.48 | $79.08 | $76.78 | 109,912 |
2016-05-17 | $79.72 | $79.80 | $78.79 | $78.99 | $76.70 | 119,317 |
2016-05-16 | $79.17 | $80.10 | $79.04 | $79.91 | $77.59 | 86,384 |
2016-05-13 | $79.35 | $79.74 | $78.95 | $79.08 | $76.78 | 108,296 |
2016-05-12 | $79.69 | $79.73 | $78.86 | $79.39 | $77.08 | 160,718 |
2016-05-11 | $80.24 | $80.35 | $79.44 | $79.44 | $77.13 | 145,553 |
2016-05-10 | $79.73 | $80.35 | $79.59 | $80.35 | $78.02 | 90,266 |
2016-05-09 | $78.95 | $79.67 | $78.90 | $79.42 | $77.11 | 258,830 |
2016-05-06 | $78.25 | $79.00 | $78.07 | $78.98 | $76.69 | 97,657 |
2016-05-05 | $78.57 | $78.83 | $78.40 | $78.50 | $76.22 | 94,047 |
2016-05-04 | $78.50 | $78.73 | $78.28 | $78.46 | $76.18 | 102,682 |
2016-05-03 | $79.04 | $79.30 | $78.62 | $78.98 | $76.69 | 95,663 |
2016-05-02 | $78.88 | $79.68 | $78.83 | $79.59 | $77.28 | 101,427 |
2016-04-29 | $79.06 | $79.08 | $78.13 | $78.70 | $76.42 | 133,226 |
2016-04-28 | $79.94 | $80.40 | $79.03 | $79.22 | $76.92 | 119,381 |
2016-04-27 | $80.19 | $80.43 | $79.72 | $80.26 | $77.93 | 106,517 |
2016-04-26 | $80.11 | $80.47 | $79.94 | $80.18 | $77.85 | 107,271 |
2016-04-25 | $79.78 | $79.94 | $79.56 | $79.87 | $77.55 | 124,514 |
2016-04-22 | $79.91 | $80.20 | $79.43 | $79.93 | $77.61 | 220,794 |
2016-04-21 | $80.37 | $80.57 | $79.94 | $80.06 | $77.74 | 255,295 |
2016-04-20 | $80.06 | $80.51 | $79.75 | $80.18 | $77.85 | 126,304 |
2016-04-19 | $80.60 | $80.67 | $79.70 | $80.04 | $77.72 | 88,812 |
2016-04-18 | $79.80 | $80.66 | $79.80 | $80.64 | $78.30 | 93,044 |
2016-04-15 | $79.94 | $80.09 | $79.76 | $80.09 | $77.76 | 122,381 |
2016-04-14 | $80.15 | $80.29 | $79.85 | $80.02 | $77.70 | 88,929 |
2016-04-13 | $79.55 | $80.14 | $79.46 | $80.08 | $77.75 | 95,572 |
2016-04-12 | $78.71 | $79.24 | $78.25 | $79.12 | $76.82 | 124,832 |
2016-04-11 | $79.63 | $79.73 | $78.66 | $78.66 | $76.38 | 139,561 |
2016-04-08 | $79.64 | $79.80 | $79.03 | $79.28 | $76.98 | 509,413 |
2016-04-07 | $79.90 | $79.92 | $78.87 | $79.17 | $76.87 | 73,623 |
2016-04-06 | $79.18 | $80.25 | $79.18 | $80.19 | $77.86 | 89,745 |
2016-04-05 | $79.31 | $79.49 | $79.02 | $79.14 | $76.84 | 162,500 |
2016-04-04 | $80.28 | $80.39 | $79.71 | $79.82 | $77.50 | 83,255 |
2016-04-01 | $79.06 | $80.29 | $78.88 | $80.22 | $77.89 | 133,211 |
2016-03-31 | $79.44 | $79.64 | $79.26 | $79.40 | $77.09 | 64,763 |
2016-03-30 | $79.53 | $79.76 | $79.33 | $79.47 | $77.16 | 80,893 |
2016-03-29 | $78.07 | $79.24 | $78.07 | $79.18 | $76.88 | 123,573 |
2016-03-28 | $78.15 | $78.41 | $77.93 | $78.18 | $75.91 | 121,103 |
2016-03-24 | $77.68 | $77.99 | $77.55 | $77.97 | $75.71 | 280,732 |
2016-03-23 | $78.32 | $78.37 | $77.99 | $78.05 | $75.78 | 328,429 |
2016-03-22 | $77.90 | $78.69 | $77.90 | $78.50 | $76.22 | 102,457 |
2016-03-21 | $78.17 | $78.48 | $78.03 | $78.36 | $76.08 | 127,039 |
2016-03-18 | $78.32 | $78.55 | $77.97 | $78.29 | $76.02 | 103,671 |
2016-03-17 | $77.94 | $78.39 | $77.58 | $78.21 | $75.73 | 262,195 |
2016-03-16 | $77.27 | $78.21 | $77.13 | $78.06 | $75.59 | 730,826 |
2016-03-15 | $77.27 | $77.62 | $77.20 | $77.55 | $75.09 | 79,048 |
2016-03-14 | $77.29 | $77.82 | $77.29 | $77.68 | $75.22 | 101,711 |
2016-03-11 | $76.80 | $77.65 | $76.80 | $77.63 | $75.17 | 341,617 |
2016-03-10 | $76.30 | $76.89 | $75.42 | $76.14 | $73.73 | 155,476 |
2016-03-09 | $75.95 | $76.18 | $75.54 | $75.99 | $73.58 | 194,907 |
2016-03-08 | $76.06 | $76.33 | $75.60 | $75.67 | $73.27 | 78,890 |
2016-03-07 | $76.46 | $76.92 | $76.05 | $76.55 | $74.12 | 173,427 |
2016-03-04 | $76.94 | $77.32 | $76.48 | $76.88 | $74.44 | 203,073 |
2016-03-03 | $76.49 | $76.81 | $76.11 | $76.78 | $74.35 | 105,378 |
2016-03-02 | $76.41 | $76.65 | $76.14 | $76.65 | $74.22 | 113,690 |
2016-03-01 | $75.06 | $76.66 | $74.92 | $76.66 | $74.23 | 100,975 |
2016-02-29 | $75.12 | $75.61 | $74.43 | $74.43 | $72.07 | 135,960 |
2016-02-26 | $75.44 | $75.50 | $74.99 | $75.11 | $72.73 | 175,686 |
2016-02-25 | $74.39 | $75.16 | $74.02 | $75.16 | $72.78 | 83,080 |
2016-02-24 | $72.85 | $74.16 | $72.36 | $74.06 | $71.71 | 121,492 |
2016-02-23 | $74.08 | $74.30 | $73.45 | $73.53 | $71.20 | 170,812 |
2016-02-22 | $73.85 | $74.40 | $73.84 | $74.30 | $71.94 | 144,085 |
2016-02-19 | $72.40 | $73.23 | $72.10 | $73.17 | $70.85 | 113,295 |
2016-02-18 | $73.45 | $73.49 | $72.57 | $72.63 | $70.33 | 196,364 |
2016-02-17 | $72.37 | $73.42 | $72.37 | $73.32 | $71.00 | 127,342 |
2016-02-16 | $71.10 | $71.90 | $70.86 | $71.84 | $69.56 | 188,605 |
2016-02-12 | $69.49 | $70.25 | $69.08 | $70.22 | $67.99 | 303,111 |
2016-02-11 | $68.36 | $69.32 | $68.09 | $68.88 | $66.70 | 591,489 |
2016-02-10 | $69.26 | $70.53 | $69.26 | $69.34 | $67.14 | 257,309 |
2016-02-09 | $67.68 | $69.40 | $67.50 | $68.67 | $66.49 | 341,189 |
2016-02-08 | $69.56 | $69.56 | $67.31 | $68.34 | $66.17 | 333,330 |
2016-02-05 | $72.77 | $72.77 | $70.22 | $70.41 | $68.18 | 176,419 |
2016-02-04 | $73.01 | $73.57 | $72.57 | $73.08 | $70.76 | 266,432 |
2016-02-03 | $73.96 | $73.96 | $71.99 | $73.22 | $70.90 | 176,947 |
2016-02-02 | $74.57 | $74.57 | $73.22 | $73.50 | $71.17 | 147,185 |
2016-02-01 | $74.54 | $75.47 | $74.43 | $75.17 | $72.79 | 218,462 |
2016-01-29 | $73.41 | $74.86 | $73.37 | $74.83 | $72.46 | 107,783 |
2016-01-28 | $73.76 | $73.81 | $72.56 | $73.22 | $70.90 | 151,112 |
2016-01-27 | $74.11 | $74.47 | $72.65 | $73.04 | $70.72 | 198,507 |
2016-01-26 | $73.91 | $74.62 | $73.53 | $74.42 | $72.06 | 169,223 |
2016-01-25 | $74.60 | $74.60 | $73.55 | $73.61 | $71.28 | 264,897 |
2016-01-22 | $73.97 | $74.74 | $73.97 | $74.62 | $72.25 | 205,874 |
2016-01-21 | $73.02 | $73.90 | $72.41 | $72.94 | $70.63 | 320,021 |
2016-01-20 | $72.40 | $73.54 | $70.55 | $72.82 | $70.51 | 654,352 |
2016-01-19 | $73.98 | $74.20 | $72.68 | $73.36 | $71.03 | 542,164 |
2016-01-15 | $72.60 | $73.52 | $72.13 | $73.11 | $70.79 | 433,204 |
2016-01-14 | $73.94 | $75.23 | $72.88 | $74.61 | $72.24 | 385,054 |
2016-01-13 | $76.29 | $76.35 | $73.53 | $73.69 | $71.35 | 296,031 |
2016-01-12 | $75.95 | $76.50 | $75.11 | $76.21 | $73.79 | 213,811 |
2016-01-11 | $75.65 | $75.84 | $74.30 | $75.27 | $72.88 | 368,692 |
2016-01-08 | $76.91 | $77.04 | $75.18 | $75.31 | $72.92 | 392,589 |
2016-01-07 | $76.85 | $77.83 | $76.27 | $76.44 | $74.02 | 357,868 |
2016-01-06 | $77.91 | $78.68 | $77.70 | $78.28 | $75.80 | 379,697 |
2016-01-05 | $79.29 | $79.49 | $78.75 | $79.11 | $76.60 | 443,079 |
2016-01-04 | $79.37 | $79.37 | $78.29 | $79.05 | $76.54 | 290,039 |
2015-12-31 | $81.27 | $81.66 | $80.70 | $80.70 | $78.14 | 292,234 |
2015-12-30 | $82.07 | $82.11 | $81.54 | $81.54 | $78.95 | 102,935 |
2015-12-29 | $81.66 | $82.30 | $81.65 | $82.19 | $79.58 | 133,318 |
2015-12-28 | $80.89 | $81.25 | $80.50 | $81.23 | $78.65 | 92,857 |
2015-12-24 | $81.14 | $81.42 | $81.07 | $81.15 | $78.58 | 67,956 |
2015-12-23 | $81.01 | $81.26 | $80.89 | $81.20 | $78.63 | 122,494 |
2015-12-22 | $80.61 | $80.75 | $79.92 | $80.61 | $78.05 | 137,864 |
2015-12-21 | $80.07 | $80.27 | $79.59 | $80.16 | $77.62 | 115,204 |
2015-12-18 | $80.55 | $80.59 | $79.52 | $79.52 | $77.00 | 141,605 |
2015-12-17 | $82.59 | $82.59 | $81.01 | $81.02 | $78.24 | 98,125 |
2015-12-16 | $81.71 | $82.53 | $81.00 | $82.37 | $79.55 | 162,357 |
2015-12-15 | $80.92 | $81.55 | $80.91 | $81.19 | $78.41 | 171,397 |
2015-12-14 | $80.29 | $80.58 | $79.30 | $80.32 | $77.57 | 190,209 |
2015-12-11 | $80.94 | $81.20 | $80.10 | $80.27 | $77.52 | 94,941 |
2015-12-10 | $81.64 | $82.54 | $81.59 | $81.99 | $79.18 | 88,431 |
2015-12-09 | $82.36 | $83.04 | $81.20 | $81.64 | $78.84 | 91,615 |
2015-12-08 | $81.96 | $82.90 | $81.92 | $82.67 | $79.84 | 382,162 |
2015-12-07 | $83.23 | $83.23 | $82.43 | $82.73 | $79.89 | 79,577 |
2015-12-04 | $81.54 | $83.13 | $81.54 | $83.10 | $80.25 | 75,485 |
2015-12-03 | $82.89 | $83.00 | $80.94 | $81.30 | $78.51 | 130,048 |
2015-12-02 | $83.50 | $83.59 | $82.46 | $82.66 | $79.83 | 100,019 |
2015-12-01 | $82.91 | $83.56 | $82.85 | $83.54 | $80.68 | 71,359 |
2015-11-30 | $83.28 | $83.28 | $82.48 | $82.54 | $79.71 | 159,022 |
2015-11-27 | $83.14 | $83.21 | $82.99 | $83.13 | $80.28 | 33,756 |
2015-11-25 | $82.69 | $83.19 | $82.66 | $83.10 | $80.25 | 43,446 |
2015-11-24 | $82.06 | $82.71 | $81.83 | $82.60 | $79.77 | 63,986 |
2015-11-23 | $82.68 | $83.00 | $82.40 | $82.60 | $79.77 | 72,933 |
2015-11-20 | $82.65 | $82.89 | $82.50 | $82.62 | $79.79 | 131,163 |
2015-11-19 | $82.35 | $82.59 | $82.20 | $82.20 | $79.38 | 114,798 |
2015-11-18 | $81.26 | $82.41 | $81.09 | $82.37 | $79.55 | 119,086 |
2015-11-17 | $81.08 | $81.66 | $80.82 | $81.01 | $78.23 | 121,800 |
2015-11-16 | $79.75 | $80.94 | $79.72 | $80.94 | $78.17 | 88,909 |
2015-11-13 | $80.99 | $81.17 | $79.87 | $79.93 | $77.19 | 218,706 |
2015-11-12 | $82.02 | $82.19 | $81.17 | $81.17 | $78.39 | 83,074 |
2015-11-11 | $83.04 | $83.17 | $82.52 | $82.58 | $79.75 | 44,952 |
2015-11-10 | $82.32 | $82.95 | $82.24 | $82.86 | $80.02 | 74,800 |
2015-11-09 | $83.35 | $83.35 | $82.10 | $82.52 | $79.69 | 113,292 |
2015-11-06 | $83.56 | $83.84 | $83.10 | $83.53 | $80.66 | 73,181 |
2015-11-05 | $83.83 | $83.88 | $83.06 | $83.58 | $80.71 | 211,756 |
2015-11-04 | $84.13 | $84.25 | $83.34 | $83.68 | $80.81 | 242,870 |
2015-11-03 | $83.73 | $84.29 | $83.40 | $83.95 | $81.07 | 243,145 |
2015-11-02 | $83.16 | $83.96 | $82.98 | $83.85 | $80.98 | 219,684 |
2015-10-30 | $83.25 | $83.42 | $82.83 | $82.96 | $80.12 | 190,445 |
2015-10-29 | $82.89 | $83.16 | $82.66 | $82.96 | $80.12 | 118,103 |
2015-10-28 | $82.62 | $83.18 | $82.13 | $83.18 | $80.33 | 113,554 |
2015-10-27 | $82.35 | $82.63 | $82.16 | $82.58 | $79.75 | 73,808 |
2015-10-26 | $82.54 | $82.70 | $82.17 | $82.61 | $79.78 | 231,148 |
2015-10-23 | $82.75 | $82.75 | $82.03 | $82.68 | $79.85 | 130,245 |
2015-10-22 | $81.39 | $82.17 | $81.19 | $82.04 | $79.23 | 98,178 |
2015-10-21 | $81.81 | $82.05 | $80.73 | $81.03 | $78.25 | 93,465 |
2015-10-20 | $81.66 | $82.08 | $81.31 | $81.60 | $78.80 | 93,180 |
2015-10-19 | $81.16 | $81.82 | $81.10 | $81.73 | $78.93 | 64,385 |
2015-10-16 | $81.23 | $81.39 | $80.92 | $81.38 | $78.59 | 123,293 |
2015-10-15 | $80.02 | $81.04 | $79.90 | $81.04 | $78.26 | 87,514 |
2015-10-14 | $80.52 | $80.71 | $79.75 | $79.89 | $77.15 | 137,738 |
2015-10-13 | $80.96 | $81.55 | $80.35 | $80.40 | $77.64 | 149,314 |
2015-10-12 | $81.23 | $81.45 | $81.01 | $81.37 | $78.58 | 174,337 |
2015-10-09 | $80.92 | $81.10 | $80.64 | $81.02 | $78.24 | 527,811 |
2015-10-08 | $79.97 | $80.93 | $79.64 | $80.80 | $78.03 | 111,803 |
2015-10-07 | $79.93 | $80.23 | $79.22 | $80.18 | $77.43 | 249,531 |
2015-10-06 | $80.12 | $80.16 | $78.80 | $79.30 | $76.58 | 284,559 |
2015-10-05 | $79.55 | $80.29 | $79.55 | $80.22 | $77.47 | 105,108 |
2015-10-02 | $77.00 | $79.02 | $76.51 | $79.01 | $76.30 | 244,190 |
2015-10-01 | $77.46 | $77.89 | $76.84 | $77.87 | $75.20 | 215,915 |
2015-09-30 | $76.62 | $77.45 | $76.27 | $77.39 | $74.74 | 139,089 |
2015-09-29 | $76.04 | $76.62 | $75.00 | $75.53 | $72.94 | 192,592 |
2015-09-28 | $78.03 | $78.07 | $75.60 | $75.85 | $73.25 | 587,524 |
2015-09-25 | $79.63 | $79.63 | $78.00 | $78.54 | $75.85 | 94,195 |
2015-09-24 | $78.63 | $79.05 | $77.76 | $78.85 | $76.15 | 155,290 |
2015-09-23 | $79.33 | $79.63 | $78.89 | $79.26 | $76.54 | 88,333 |
2015-09-22 | $79.49 | $79.52 | $78.62 | $79.24 | $76.52 | 419,583 |
2015-09-21 | $80.76 | $81.30 | $79.95 | $80.45 | $77.69 | 85,582 |
2015-09-18 | $80.49 | $81.35 | $80.21 | $80.35 | $77.60 | 256,944 |
2015-09-17 | $81.54 | $83.00 | $81.52 | $81.77 | $78.85 | 504,490 |
2015-09-16 | $80.96 | $81.62 | $80.63 | $81.52 | $78.61 | 91,139 |
2015-09-15 | $80.09 | $80.94 | $79.73 | $80.77 | $77.88 | 69,822 |
2015-09-14 | $80.25 | $80.25 | $79.63 | $79.83 | $76.98 | 103,644 |
2015-09-11 | $79.39 | $80.18 | $79.13 | $80.18 | $77.31 | 39,832 |
2015-09-10 | $78.98 | $80.20 | $78.93 | $79.67 | $76.82 | 83,891 |
2015-09-09 | $81.02 | $81.05 | $79.03 | $79.17 | $76.34 | 218,793 |
2015-09-08 | $79.55 | $80.30 | $79.17 | $80.26 | $77.39 | 124,494 |
2015-09-04 | $78.53 | $78.89 | $77.79 | $78.20 | $75.40 | 188,740 |
2015-09-03 | $79.70 | $80.25 | $78.97 | $79.38 | $76.54 | 105,302 |
2015-09-02 | $78.34 | $79.22 | $77.83 | $79.22 | $76.39 | 123,006 |
2015-09-01 | $78.88 | $78.88 | $77.13 | $77.57 | $74.80 | 286,999 |
2015-08-31 | $80.12 | $80.45 | $79.49 | $79.72 | $76.87 | 273,602 |
2015-08-28 | $80.16 | $80.70 | $79.96 | $80.45 | $77.57 | 123,119 |
2015-08-27 | $79.20 | $80.68 | $78.98 | $80.43 | $77.55 | 205,669 |
2015-08-26 | $76.17 | $78.44 | $75.68 | $78.42 | $75.62 | 236,608 |
2015-08-25 | $78.77 | $78.77 | $75.42 | $75.42 | $72.72 | 529,156 |
2015-08-24 | $76.40 | $78.72 | $39.80 | $76.18 | $73.46 | 967,875 |
2015-08-21 | $80.99 | $81.39 | $79.13 | $79.17 | $76.34 | 386,123 |
2015-08-20 | $83.18 | $83.26 | $81.76 | $81.80 | $78.88 | 130,236 |
2015-08-19 | $84.02 | $84.52 | $83.50 | $83.92 | $80.92 | 80,071 |
2015-08-18 | $84.61 | $84.74 | $84.27 | $84.35 | $81.33 | 87,845 |
2015-08-17 | $83.60 | $84.62 | $83.47 | $84.62 | $81.59 | 78,925 |
2015-08-14 | $83.62 | $83.94 | $83.39 | $83.86 | $80.86 | 54,655 |
2015-08-13 | $83.43 | $84.18 | $83.25 | $83.66 | $80.67 | 68,303 |
2015-08-12 | $82.62 | $83.57 | $81.83 | $83.43 | $80.45 | 95,180 |
Invesco S&P 500 Pure Growth ETF (RPG) News Headlines
Recent Invesco S&P 500 Pure Growth ETF (RPG) News
Similar Companies to Invesco S&P 500 Pure Growth ETF (RPG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |