Invesco S&P 500 Equal Weight ETF (RSP) Exchange: NYSE ARCA
Data as of May 2, 2025
$164.90 ($1.58) 0.97%
Invesco S&P 500 Equal Weight ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $166.51 |
Previous Close | $164.90 |
High | $168.49 |
Low | $164.34 |
Adjusted Open | $166.51 |
Previous Adjusted Close | $164.90 |
Adjusted High | $168.49 |
Adjusted Low | $164.34 |
About Invesco S&P 500 Equal Weight ETF (RSP)
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 consists of all of the components of the S&P 500® Index. The Underlying Index is an equal-weighted version of the S&P 500® Index. Unlike the S&P 500® Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 505 constituents with market capitalizations ranging from $1.58 trillion to $1.83 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P 500 Equal Weight ETF (RSP)
Historical Stock Data for Invesco S&P 500 Equal Weight ETF (RSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $166.51 | $168.49 | $164.34 | $164.90 | $164.90 | 12,640,437 |
2025-04-22 | $161.19 | $163.70 | $160.93 | $163.32 | $163.32 | 8,645,438 |
2025-04-21 | $161.39 | $161.65 | $157.71 | $159.39 | $159.39 | 6,286,607 |
2025-04-17 | $161.83 | $163.91 | $161.69 | $162.66 | $162.66 | 7,874,384 |
2025-04-16 | $162.90 | $164.08 | $160.21 | $161.46 | $161.46 | 10,385,795 |
2025-04-15 | $164.34 | $165.47 | $163.40 | $163.56 | $163.56 | 8,519,390 |
2025-04-14 | $164.27 | $164.97 | $162.47 | $164.09 | $164.09 | 14,030,998 |
2025-04-11 | $159.39 | $162.77 | $157.69 | $162.02 | $162.02 | 11,819,285 |
2025-04-10 | $162.15 | $162.30 | $155.48 | $159.60 | $159.60 | 20,112,440 |
2025-04-09 | $151.24 | $165.89 | $150.81 | $165.16 | $165.16 | 37,769,648 |
2025-04-08 | $160.33 | $160.70 | $150.79 | $152.93 | $152.93 | 17,732,847 |
2025-04-07 | $153.64 | $161.69 | $150.35 | $155.87 | $155.87 | 34,004,221 |
2025-04-04 | $162.85 | $163.11 | $156.94 | $157.18 | $157.18 | 29,019,502 |
2025-04-03 | $170.00 | $170.63 | $166.46 | $166.53 | $166.53 | 15,808,230 |
2025-04-02 | $171.94 | $175.39 | $171.94 | $174.86 | $174.86 | 7,288,592 |
2025-04-01 | $173.00 | $173.90 | $171.26 | $173.41 | $173.41 | 6,143,326 |
2025-03-31 | $170.79 | $173.99 | $170.17 | $173.23 | $173.23 | 10,869,465 |
2025-03-28 | $174.41 | $174.45 | $171.55 | $171.80 | $171.80 | 6,786,802 |
2025-03-27 | $174.65 | $175.51 | $173.61 | $174.49 | $174.49 | 5,538,318 |
2025-03-26 | $175.62 | $176.32 | $174.38 | $174.94 | $174.94 | 4,641,889 |
2025-03-25 | $175.96 | $176.09 | $174.53 | $175.27 | $175.27 | 4,313,079 |
2025-03-24 | $174.64 | $175.97 | $174.34 | $175.69 | $175.69 | 9,323,432 |
2025-03-21 | $173.47 | $174.18 | $172.31 | $173.84 | $173.84 | 7,787,828 |
2025-03-20 | $174.56 | $175.76 | $174.16 | $174.64 | $174.64 | 7,686,180 |
2025-03-19 | $174.26 | $176.21 | $173.84 | $175.37 | $175.37 | 7,666,295 |
2025-03-18 | $174.78 | $174.78 | $173.34 | $174.08 | $174.08 | 6,380,167 |
2025-03-17 | $172.55 | $175.64 | $172.55 | $174.99 | $174.99 | 8,485,673 |
2025-03-14 | $170.87 | $172.89 | $170.30 | $172.66 | $172.66 | 7,120,644 |
2025-03-13 | $171.08 | $171.70 | $168.84 | $169.43 | $169.43 | 8,687,661 |
2025-03-12 | $172.61 | $173.09 | $170.10 | $171.07 | $171.07 | 15,640,470 |
2025-03-11 | $174.23 | $174.32 | $170.96 | $171.88 | $171.88 | 17,835,022 |
2025-03-10 | $175.08 | $176.73 | $172.92 | $174.20 | $174.20 | 16,782,193 |
2025-03-07 | $174.59 | $177.12 | $174.02 | $176.69 | $176.69 | 11,727,393 |
2025-03-06 | $175.41 | $176.55 | $174.20 | $175.05 | $175.05 | 8,624,674 |
2025-03-05 | $175.22 | $177.50 | $174.54 | $177.01 | $177.01 | 6,283,791 |
2025-03-04 | $177.27 | $177.86 | $174.84 | $175.38 | $175.38 | 10,009,233 |
2025-03-03 | $180.88 | $181.40 | $177.31 | $178.26 | $178.26 | 7,704,380 |
2025-02-28 | $178.68 | $180.25 | $177.51 | $180.18 | $180.18 | 9,252,630 |
2025-02-27 | $179.80 | $180.56 | $178.10 | $178.20 | $178.20 | 6,878,007 |
2025-02-26 | $180.71 | $181.38 | $179.39 | $179.77 | $179.77 | 5,829,710 |
2025-02-25 | $180.22 | $180.75 | $179.16 | $180.15 | $180.15 | 9,329,911 |
2025-02-24 | $180.37 | $180.79 | $179.21 | $179.97 | $179.97 | 6,196,827 |
2025-02-21 | $182.62 | $182.62 | $179.40 | $179.82 | $179.82 | 7,673,990 |
2025-02-20 | $182.62 | $182.62 | $181.17 | $182.38 | $182.38 | 5,153,586 |
2025-02-19 | $182.00 | $183.02 | $181.68 | $182.84 | $182.84 | 6,982,442 |
2025-02-18 | $181.56 | $182.50 | $181.06 | $182.47 | $182.47 | 5,629,473 |
2025-02-14 | $181.75 | $182.18 | $181.02 | $181.08 | $181.08 | 10,416,201 |
2025-02-13 | $180.30 | $181.42 | $179.81 | $181.26 | $181.26 | 7,191,627 |
2025-02-12 | $178.75 | $180.11 | $178.65 | $179.70 | $179.70 | 8,593,041 |
2025-02-11 | $180.13 | $180.84 | $179.81 | $180.75 | $180.75 | 4,882,235 |
2025-02-10 | $181.03 | $181.10 | $180.08 | $180.73 | $180.73 | 5,193,428 |
2025-02-07 | $181.68 | $181.79 | $179.94 | $180.22 | $180.22 | 6,524,977 |
2025-02-06 | $182.10 | $182.10 | $180.11 | $181.11 | $181.11 | 5,858,956 |
2025-02-05 | $180.90 | $181.44 | $179.73 | $181.35 | $181.35 | 5,616,066 |
2025-02-04 | $179.86 | $180.86 | $179.74 | $180.47 | $180.47 | 7,359,092 |
2025-02-03 | $178.92 | $180.90 | $177.70 | $180.25 | $180.25 | 23,419,693 |
2025-01-31 | $182.40 | $183.23 | $181.04 | $181.24 | $181.24 | 10,223,479 |
2025-01-30 | $181.84 | $183.16 | $181.49 | $182.74 | $182.74 | 8,669,045 |
2025-01-29 | $181.42 | $182.08 | $180.47 | $180.81 | $180.81 | 7,849,482 |
2025-01-28 | $182.30 | $182.35 | $181.02 | $181.41 | $181.41 | 14,005,411 |
2025-01-27 | $181.26 | $182.35 | $181.16 | $182.31 | $182.31 | 11,280,903 |
2025-01-24 | $182.11 | $182.85 | $181.94 | $182.19 | $182.19 | 8,802,880 |
2025-01-23 | $181.59 | $182.36 | $180.88 | $182.35 | $182.35 | 5,414,498 |
2025-01-22 | $182.28 | $182.40 | $181.43 | $181.49 | $181.49 | 8,400,188 |
2025-01-21 | $181.09 | $182.21 | $180.95 | $182.13 | $182.13 | 7,561,944 |
2025-01-17 | $180.09 | $180.71 | $179.70 | $180.04 | $180.04 | 5,945,515 |
2025-01-16 | $177.92 | $179.43 | $177.37 | $179.17 | $179.17 | 5,758,960 |
2025-01-15 | $178.73 | $179.01 | $177.29 | $177.77 | $177.77 | 9,989,516 |
2025-01-14 | $175.43 | $176.29 | $174.70 | $176.08 | $176.08 | 8,081,813 |
2025-01-13 | $172.56 | $174.72 | $172.38 | $174.67 | $174.67 | 8,191,379 |
2025-01-10 | $174.66 | $174.95 | $173.07 | $173.25 | $173.25 | 7,406,831 |
2025-01-08 | $175.18 | $175.95 | $174.14 | $175.82 | $175.82 | 6,932,936 |
2025-01-07 | $176.81 | $177.39 | $175.03 | $175.61 | $175.61 | 8,469,434 |
2025-01-06 | $177.13 | $177.96 | $175.94 | $176.20 | $176.20 | 8,748,439 |
2025-01-03 | $175.25 | $176.59 | $174.58 | $176.32 | $176.32 | 4,949,461 |
2025-01-02 | $176.32 | $176.68 | $173.91 | $174.72 | $174.72 | 9,012,108 |
2024-12-31 | $175.53 | $176.07 | $174.55 | $175.23 | $175.23 | 6,324,459 |
2024-12-30 | $175.25 | $175.61 | $173.57 | $174.91 | $174.91 | 6,274,533 |
2024-12-27 | $177.00 | $177.99 | $175.79 | $176.69 | $176.69 | 5,401,885 |
2024-12-26 | $176.95 | $178.15 | $176.81 | $177.90 | $177.90 | 3,493,576 |
2024-12-24 | $176.37 | $177.70 | $176.04 | $177.61 | $177.61 | 2,266,474 |
2024-12-23 | $175.40 | $176.44 | $174.71 | $176.28 | $176.28 | 8,102,441 |
2024-12-20 | $173.96 | $177.77 | $173.69 | $176.66 | $176.04 | 10,861,686 |
2024-12-19 | $175.70 | $176.61 | $174.17 | $174.22 | $173.61 | 10,245,196 |
2024-12-18 | $180.36 | $180.57 | $174.66 | $174.80 | $174.19 | 11,216,724 |
2024-12-17 | $180.91 | $181.31 | $179.85 | $180.13 | $179.50 | 7,334,466 |
2024-12-16 | $182.19 | $182.83 | $181.39 | $181.56 | $180.92 | 5,199,800 |
2024-12-13 | $182.80 | $183.01 | $181.82 | $182.16 | $181.52 | 5,418,460 |
2024-12-12 | $183.44 | $183.64 | $182.80 | $182.80 | $182.16 | 3,648,769 |
2024-12-11 | $184.12 | $184.18 | $183.28 | $183.47 | $182.83 | 6,041,835 |
2024-12-10 | $184.46 | $184.46 | $182.79 | $183.30 | $182.66 | 6,296,396 |
2024-12-09 | $185.71 | $185.87 | $184.39 | $184.43 | $183.78 | 5,121,116 |
2024-12-06 | $186.05 | $186.41 | $185.05 | $185.19 | $184.54 | 4,527,360 |
2024-12-05 | $186.32 | $186.48 | $185.34 | $185.40 | $184.75 | 6,060,170 |
2024-12-04 | $186.57 | $186.61 | $185.60 | $186.33 | $185.68 | 6,576,714 |
2024-12-03 | $187.15 | $187.39 | $186.12 | $186.32 | $185.67 | 8,580,295 |
2024-12-02 | $187.70 | $187.87 | $186.47 | $187.15 | $186.49 | 7,664,287 |
2024-11-29 | $187.46 | $188.16 | $187.34 | $187.62 | $187.62 | 3,752,038 |
2024-11-27 | $187.51 | $188.09 | $186.89 | $187.05 | $187.05 | 4,802,050 |
2024-11-26 | $187.26 | $187.39 | $186.31 | $187.23 | $187.23 | 5,590,611 |
2024-11-25 | $187.16 | $187.99 | $186.77 | $187.21 | $187.21 | 8,582,497 |
2024-11-22 | $184.52 | $185.79 | $184.49 | $185.53 | $185.53 | 6,371,283 |
2024-11-21 | $182.40 | $184.41 | $181.74 | $184.08 | $184.08 | 5,642,623 |
2024-11-20 | $181.31 | $181.87 | $180.34 | $181.79 | $181.79 | 4,496,664 |
2024-11-19 | $180.11 | $181.57 | $179.65 | $181.18 | $181.18 | 5,787,695 |
2024-11-18 | $181.11 | $182.06 | $180.87 | $181.67 | $181.67 | 3,727,337 |
2024-11-15 | $181.90 | $182.33 | $180.65 | $180.94 | $180.94 | 5,450,463 |
2024-11-14 | $183.79 | $183.99 | $182.12 | $182.24 | $182.24 | 7,379,453 |
2024-11-13 | $183.94 | $184.54 | $183.45 | $183.71 | $183.71 | 9,745,618 |
2024-11-12 | $184.74 | $184.89 | $183.03 | $183.61 | $183.61 | 5,098,521 |
2024-11-11 | $184.82 | $185.79 | $184.73 | $185.02 | $185.02 | 6,861,824 |
2024-11-08 | $183.29 | $184.47 | $183.04 | $184.10 | $184.10 | 7,474,089 |
2024-11-07 | $183.39 | $183.55 | $182.62 | $183.08 | $183.08 | 8,401,974 |
2024-11-06 | $183.34 | $183.38 | $181.30 | $182.90 | $182.90 | 12,965,870 |
2024-11-05 | $176.68 | $178.73 | $176.21 | $178.67 | $178.67 | 4,550,685 |
2024-11-04 | $176.59 | $177.59 | $176.07 | $176.61 | $176.61 | 3,954,156 |
2024-11-01 | $176.94 | $177.96 | $176.25 | $176.40 | $176.40 | 4,247,007 |
2024-10-31 | $177.73 | $178.00 | $176.25 | $176.29 | $176.29 | 6,143,733 |
2024-10-30 | $177.94 | $179.35 | $177.94 | $178.19 | $178.19 | 5,630,186 |
2024-10-29 | $178.55 | $179.21 | $178.05 | $178.58 | $178.58 | 5,505,389 |
2024-10-28 | $178.85 | $179.60 | $178.76 | $179.12 | $179.12 | 3,040,114 |
2024-10-25 | $179.94 | $180.15 | $177.97 | $178.11 | $178.11 | 4,555,176 |
2024-10-24 | $179.47 | $179.67 | $178.53 | $178.96 | $178.96 | 4,361,922 |
2024-10-23 | $178.99 | $179.49 | $177.93 | $178.92 | $178.92 | 4,665,706 |
2024-10-22 | $179.60 | $179.80 | $178.73 | $179.51 | $179.51 | 3,681,918 |
2024-10-21 | $181.59 | $181.85 | $179.93 | $180.32 | $180.32 | 3,998,739 |
2024-10-18 | $181.86 | $182.01 | $180.91 | $181.87 | $181.87 | 3,275,690 |
2024-10-17 | $182.12 | $182.15 | $181.13 | $181.33 | $181.33 | 3,595,387 |
2024-10-16 | $180.85 | $181.87 | $180.71 | $181.62 | $181.62 | 4,840,181 |
2024-10-15 | $181.26 | $182.22 | $180.29 | $180.40 | $180.40 | 5,152,182 |
2024-10-14 | $180.01 | $181.34 | $179.59 | $181.22 | $181.22 | 3,221,119 |
2024-10-11 | $178.48 | $180.14 | $178.39 | $179.90 | $179.90 | 4,033,865 |
2024-10-10 | $178.47 | $178.67 | $177.75 | $178.15 | $178.15 | 3,171,940 |
2024-10-09 | $177.64 | $179.05 | $177.33 | $178.82 | $178.82 | 3,925,418 |
2024-10-08 | $177.37 | $177.80 | $176.74 | $177.60 | $177.60 | 3,845,911 |
2024-10-07 | $178.02 | $178.02 | $176.42 | $177.18 | $177.18 | 4,207,454 |
2024-10-04 | $178.67 | $178.68 | $177.31 | $178.57 | $178.57 | 5,401,269 |
2024-10-03 | $177.45 | $177.69 | $176.57 | $177.18 | $177.18 | 5,362,033 |
2024-10-02 | $177.73 | $178.45 | $177.22 | $178.02 | $178.02 | 4,117,078 |
2024-10-01 | $178.95 | $179.17 | $177.27 | $178.21 | $178.21 | 8,274,222 |
2024-09-30 | $178.77 | $179.35 | $177.60 | $179.16 | $179.16 | 5,069,026 |
2024-09-27 | $179.02 | $179.94 | $178.65 | $178.93 | $178.93 | 5,693,775 |
2024-09-26 | $178.11 | $178.81 | $177.75 | $178.29 | $178.29 | 6,061,490 |
2024-09-25 | $178.10 | $178.26 | $176.54 | $176.81 | $176.81 | 4,614,934 |
2024-09-24 | $178.04 | $178.23 | $177.54 | $177.91 | $177.91 | 6,316,291 |
2024-09-23 | $177.25 | $177.72 | $176.91 | $177.65 | $177.65 | 5,866,468 |
2024-09-20 | $177.58 | $177.58 | $176.61 | $177.44 | $176.75 | 5,392,127 |
2024-09-19 | $178.55 | $178.83 | $177.38 | $178.09 | $177.40 | 7,678,168 |
2024-09-18 | $176.89 | $178.40 | $175.95 | $176.21 | $175.52 | 9,390,046 |
2024-09-17 | $176.68 | $177.60 | $176.04 | $176.54 | $175.85 | 5,489,333 |
2024-09-16 | $175.63 | $176.59 | $175.38 | $176.28 | $175.59 | 4,845,229 |
2024-09-13 | $174.01 | $175.34 | $173.89 | $175.01 | $174.33 | 5,248,090 |
2024-09-12 | $172.31 | $173.46 | $171.45 | $173.35 | $172.67 | 5,460,343 |
2024-09-11 | $171.60 | $172.49 | $168.79 | $172.28 | $171.61 | 7,108,080 |
2024-09-10 | $172.46 | $172.61 | $170.92 | $172.20 | $171.53 | 4,357,009 |
2024-09-09 | $171.51 | $172.97 | $171.20 | $172.10 | $171.43 | 6,402,303 |
2024-09-06 | $172.52 | $173.33 | $170.22 | $170.45 | $169.79 | 9,197,188 |
2024-09-05 | $173.61 | $173.74 | $171.61 | $172.30 | $171.63 | 6,015,500 |
2024-09-04 | $173.44 | $174.40 | $172.86 | $173.36 | $172.68 | 10,014,262 |
2024-09-03 | $175.00 | $175.40 | $172.91 | $173.61 | $172.93 | 6,616,317 |
2024-08-30 | $175.08 | $175.96 | $173.92 | $175.87 | $175.87 | 4,635,830 |
2024-08-29 | $174.50 | $175.58 | $173.50 | $174.52 | $174.52 | 5,095,059 |
2024-08-28 | $174.10 | $174.62 | $173.05 | $173.87 | $173.87 | 3,964,579 |
2024-08-27 | $173.91 | $174.41 | $173.70 | $174.35 | $174.35 | 3,560,437 |
2024-08-26 | $174.97 | $175.39 | $174.07 | $174.27 | $174.27 | 7,487,575 |
2024-08-23 | $173.00 | $174.52 | $172.66 | $174.30 | $174.30 | 6,000,325 |
2024-08-22 | $173.00 | $173.21 | $171.80 | $172.11 | $172.11 | 3,817,172 |
2024-08-21 | $172.09 | $172.76 | $171.66 | $172.60 | $172.60 | 4,595,018 |
2024-08-20 | $171.91 | $172.19 | $171.17 | $171.40 | $171.40 | 5,054,905 |
2024-08-19 | $170.93 | $172.12 | $170.91 | $172.08 | $172.08 | 5,580,040 |
2024-08-16 | $170.00 | $170.92 | $170.00 | $170.78 | $170.78 | 3,454,702 |
2024-08-15 | $169.77 | $170.64 | $169.33 | $170.37 | $170.37 | 6,926,684 |
2024-08-14 | $168.02 | $168.56 | $167.60 | $168.09 | $168.09 | 4,156,246 |
2024-08-13 | $166.65 | $167.96 | $166.11 | $167.74 | $167.74 | 4,208,403 |
2024-08-12 | $166.70 | $166.88 | $165.52 | $165.85 | $165.85 | 5,633,656 |
2024-08-09 | $166.44 | $167.13 | $165.16 | $166.65 | $166.65 | 3,650,032 |
2024-08-08 | $164.15 | $166.45 | $163.88 | $166.30 | $166.30 | 6,618,645 |
2024-08-07 | $166.08 | $166.98 | $163.24 | $163.34 | $163.34 | 5,938,450 |
2024-08-06 | $163.34 | $166.55 | $163.01 | $164.50 | $164.50 | 8,774,625 |
2024-08-05 | $163.42 | $164.59 | $161.80 | $162.83 | $162.83 | 13,747,649 |
2024-08-02 | $168.23 | $168.41 | $165.10 | $166.77 | $166.77 | 11,666,272 |
2024-08-01 | $171.90 | $172.71 | $168.78 | $169.69 | $169.69 | 10,567,908 |
2024-07-31 | $172.01 | $173.08 | $171.09 | $171.60 | $171.60 | 9,949,374 |
2024-07-30 | $170.64 | $171.31 | $169.94 | $170.79 | $170.79 | 7,333,112 |
2024-07-29 | $170.14 | $170.39 | $169.17 | $169.97 | $169.97 | 5,737,766 |
2024-07-26 | $168.62 | $170.28 | $168.35 | $169.74 | $169.74 | 7,472,302 |
2024-07-25 | $167.20 | $169.68 | $166.85 | $167.35 | $167.35 | 10,680,430 |
2024-07-24 | $168.81 | $169.23 | $166.98 | $167.15 | $167.15 | 8,066,992 |
2024-07-23 | $169.42 | $169.84 | $169.02 | $169.13 | $169.13 | 5,344,293 |
2024-07-22 | $169.09 | $169.80 | $167.77 | $169.73 | $169.73 | 8,973,129 |
2024-07-19 | $169.66 | $169.88 | $168.01 | $168.40 | $168.40 | 5,683,903 |
2024-07-18 | $170.85 | $172.38 | $169.16 | $169.54 | $169.54 | 8,887,595 |
2024-07-17 | $170.81 | $172.19 | $170.66 | $171.01 | $171.01 | 12,609,845 |
2024-07-16 | $169.20 | $171.71 | $169.05 | $171.71 | $171.71 | 9,921,117 |
2024-07-15 | $168.75 | $169.61 | $168.32 | $168.72 | $168.72 | 5,139,512 |
2024-07-12 | $167.82 | $169.36 | $167.73 | $168.53 | $168.53 | 11,488,490 |
2024-07-11 | $165.88 | $167.38 | $165.81 | $167.06 | $167.06 | 10,931,710 |
2024-07-10 | $164.06 | $165.21 | $163.75 | $165.07 | $165.07 | 5,327,803 |
2024-07-09 | $163.89 | $164.58 | $163.36 | $163.72 | $163.72 | 4,267,858 |
2024-07-08 | $163.92 | $164.60 | $163.49 | $164.00 | $164.00 | 4,654,502 |
2024-07-05 | $163.66 | $163.84 | $162.73 | $163.68 | $163.68 | 3,950,875 |
2024-07-03 | $164.02 | $164.44 | $163.61 | $163.75 | $163.75 | 2,745,124 |
2024-07-02 | $162.90 | $163.69 | $162.85 | $163.68 | $163.68 | 3,677,232 |
2024-07-01 | $164.80 | $164.96 | $162.74 | $162.95 | $162.95 | 6,813,147 |
2024-06-28 | $164.53 | $165.21 | $163.54 | $164.28 | $164.28 | 4,760,987 |
2024-06-27 | $163.96 | $164.20 | $163.52 | $164.16 | $164.16 | 3,361,172 |
2024-06-26 | $164.01 | $164.13 | $163.41 | $163.96 | $163.96 | 3,995,898 |
2024-06-25 | $165.81 | $165.81 | $164.05 | $164.58 | $164.58 | 4,369,604 |
2024-06-24 | $165.29 | $166.57 | $164.86 | $165.72 | $165.72 | 7,588,727 |
2024-06-21 | $165.50 | $165.70 | $164.62 | $165.59 | $164.93 | 4,112,567 |
2024-06-20 | $165.24 | $165.69 | $165.00 | $165.38 | $164.72 | 5,806,798 |
2024-06-18 | $164.67 | $165.67 | $164.67 | $165.28 | $164.62 | 6,283,848 |
2024-06-17 | $163.32 | $165.02 | $163.01 | $164.87 | $164.21 | 4,265,789 |
2024-06-14 | $163.80 | $164.12 | $162.69 | $163.68 | $163.03 | 4,557,057 |
2024-06-13 | $164.90 | $165.00 | $163.74 | $164.73 | $164.07 | 7,385,237 |
2024-06-12 | $166.17 | $166.39 | $164.79 | $165.20 | $164.54 | 8,818,855 |
2024-06-11 | $164.25 | $164.56 | $163.32 | $164.32 | $163.66 | 4,772,907 |
2024-06-10 | $163.99 | $165.11 | $163.76 | $165.00 | $164.34 | 5,769,696 |
2024-06-07 | $164.35 | $165.50 | $164.05 | $164.56 | $164.56 | 2,865,727 |
2024-06-06 | $165.17 | $165.75 | $164.70 | $165.08 | $165.08 | 6,249,161 |
2024-06-05 | $164.77 | $165.45 | $163.83 | $165.40 | $165.40 | 5,788,720 |
2024-06-04 | $164.13 | $164.85 | $163.73 | $164.40 | $164.40 | 5,446,502 |
2024-06-03 | $166.10 | $166.12 | $163.60 | $164.90 | $164.90 | 6,125,599 |
2024-05-31 | $163.94 | $165.83 | $163.32 | $165.78 | $165.78 | 4,335,215 |
2024-05-30 | $162.93 | $163.78 | $162.68 | $163.61 | $163.61 | 5,336,095 |
2024-05-29 | $163.47 | $163.47 | $162.78 | $162.86 | $162.86 | 6,843,338 |
2024-05-28 | $165.96 | $166.02 | $164.31 | $164.79 | $164.79 | 4,160,109 |
2024-05-24 | $165.55 | $166.23 | $165.40 | $165.94 | $165.94 | 3,252,218 |
2024-05-23 | $167.49 | $167.50 | $164.71 | $164.85 | $164.85 | 5,841,531 |
2024-05-22 | $167.36 | $167.92 | $166.75 | $167.19 | $167.19 | 2,841,560 |
2024-05-21 | $167.77 | $167.90 | $167.33 | $167.83 | $167.83 | 3,751,214 |
2024-05-20 | $168.19 | $168.47 | $167.65 | $167.90 | $167.90 | 3,756,350 |
2024-05-17 | $167.85 | $168.13 | $167.55 | $168.04 | $168.04 | 3,461,460 |
2024-05-16 | $168.17 | $168.39 | $167.77 | $167.79 | $167.79 | 4,779,465 |
2024-05-15 | $167.71 | $168.20 | $167.41 | $168.06 | $168.06 | 5,739,391 |
2024-05-14 | $166.60 | $167.10 | $166.05 | $166.73 | $166.73 | 5,446,865 |
2024-05-13 | $166.66 | $167.15 | $165.94 | $166.07 | $166.07 | 2,514,448 |
2024-05-10 | $166.40 | $166.55 | $165.85 | $166.11 | $166.11 | 3,425,085 |
2024-05-09 | $164.42 | $165.88 | $164.34 | $165.84 | $165.84 | 3,413,045 |
2024-05-08 | $163.94 | $164.59 | $163.79 | $164.46 | $164.46 | 3,346,113 |
2024-05-07 | $164.50 | $164.99 | $164.36 | $164.50 | $164.50 | 4,511,191 |
2024-05-06 | $163.65 | $164.05 | $163.27 | $164.04 | $164.04 | 4,918,688 |
2024-05-03 | $162.97 | $163.53 | $162.13 | $162.79 | $162.79 | 9,745,349 |
2024-05-02 | $161.65 | $162.05 | $160.09 | $161.64 | $161.64 | 5,677,928 |
2024-05-01 | $160.75 | $162.81 | $160.18 | $160.65 | $160.65 | 9,285,193 |
2024-04-30 | $162.85 | $162.95 | $161.17 | $161.20 | $161.20 | 4,935,803 |
2024-04-29 | $162.89 | $163.69 | $162.82 | $163.56 | $163.56 | 3,882,790 |
2024-04-26 | $162.00 | $162.99 | $161.81 | $162.43 | $162.43 | 5,649,491 |
2024-04-25 | $161.96 | $162.61 | $160.56 | $162.35 | $162.35 | 7,408,280 |
2024-04-24 | $162.20 | $162.86 | $161.78 | $162.69 | $162.69 | 4,164,025 |
2024-04-23 | $161.34 | $162.82 | $161.21 | $162.46 | $162.46 | 3,997,995 |
2024-04-22 | $160.51 | $161.86 | $159.62 | $161.03 | $161.03 | 4,775,610 |
2024-04-19 | $159.52 | $160.34 | $159.31 | $159.81 | $159.81 | 8,816,281 |
2024-04-18 | $159.95 | $160.48 | $158.83 | $159.21 | $159.21 | 6,683,164 |
2024-04-17 | $160.47 | $160.60 | $158.87 | $159.36 | $159.36 | 8,056,708 |
2024-04-16 | $160.41 | $160.54 | $159.20 | $159.69 | $159.69 | 7,389,686 |
2024-04-15 | $163.65 | $163.80 | $160.03 | $160.58 | $160.58 | 9,546,743 |
2024-04-12 | $163.55 | $163.93 | $161.53 | $161.98 | $161.98 | 6,567,609 |
2024-04-11 | $165.01 | $165.26 | $163.54 | $164.59 | $164.59 | 6,831,340 |
2024-04-10 | $165.20 | $165.79 | $164.11 | $164.71 | $164.71 | 7,550,728 |
2024-04-09 | $167.46 | $167.77 | $166.05 | $167.56 | $167.56 | 5,461,349 |
2024-04-08 | $166.63 | $167.42 | $166.51 | $166.90 | $166.90 | 22,496,611 |
2024-04-05 | $165.59 | $166.83 | $165.20 | $166.39 | $166.39 | 5,696,688 |
2024-04-04 | $168.39 | $168.57 | $165.01 | $165.40 | $165.40 | 7,126,143 |
2024-04-03 | $166.71 | $167.40 | $166.58 | $167.10 | $167.10 | 4,442,566 |
2024-04-02 | $167.51 | $167.51 | $166.43 | $166.92 | $166.92 | 4,598,177 |
2024-04-01 | $169.60 | $169.67 | $168.24 | $168.37 | $168.37 | 4,715,686 |
2024-03-28 | $169.16 | $169.80 | $168.96 | $169.37 | $169.37 | 3,728,112 |
2024-03-27 | $167.14 | $168.79 | $167.05 | $168.78 | $168.78 | 5,999,287 |
2024-03-26 | $166.80 | $166.99 | $166.06 | $166.12 | $166.12 | 3,669,915 |
2024-03-25 | $166.63 | $167.05 | $166.26 | $166.28 | $166.28 | 2,903,763 |
2024-03-22 | $167.80 | $168.00 | $166.61 | $166.64 | $166.64 | 3,178,712 |
2024-03-21 | $167.34 | $168.18 | $167.16 | $167.72 | $167.72 | 6,010,945 |
2024-03-20 | $165.08 | $166.73 | $164.80 | $166.58 | $166.58 | 4,925,677 |
2024-03-19 | $164.17 | $165.21 | $164.04 | $165.17 | $165.17 | 5,789,393 |
2024-03-18 | $164.33 | $164.74 | $163.69 | $164.19 | $164.19 | 4,712,591 |
2024-03-15 | $163.67 | $164.98 | $163.66 | $164.42 | $163.74 | 7,973,422 |
2024-03-14 | $166.28 | $166.35 | $163.70 | $164.74 | $164.06 | 7,755,215 |
2024-03-13 | $166.27 | $166.82 | $165.74 | $166.23 | $165.54 | 4,633,446 |
2024-03-12 | $166.02 | $166.46 | $165.24 | $166.15 | $165.46 | 6,357,129 |
2024-03-11 | $165.16 | $165.82 | $164.63 | $165.72 | $165.04 | 5,488,860 |
2024-03-08 | $166.16 | $166.72 | $165.28 | $165.51 | $165.51 | 9,114,599 |
2024-03-07 | $165.42 | $165.97 | $165.31 | $165.70 | $165.70 | 6,407,832 |
2024-03-06 | $164.37 | $164.97 | $163.90 | $164.41 | $164.41 | 6,041,052 |
2024-03-05 | $163.96 | $164.67 | $162.87 | $163.48 | $163.48 | 6,260,030 |
2024-03-04 | $163.84 | $164.70 | $163.84 | $164.23 | $164.23 | 5,165,009 |
2024-03-01 | $163.00 | $164.00 | $162.23 | $163.93 | $163.93 | 6,389,254 |
2024-02-29 | $162.89 | $163.22 | $162.11 | $162.79 | $162.79 | 6,298,471 |
2024-02-28 | $161.67 | $162.49 | $161.49 | $162.12 | $162.12 | 4,296,805 |
2024-02-27 | $161.87 | $162.11 | $161.52 | $162.06 | $162.06 | 4,363,107 |
2024-02-26 | $161.98 | $162.41 | $161.24 | $161.35 | $161.35 | 5,164,028 |
2024-02-23 | $161.94 | $162.41 | $161.63 | $162.00 | $162.00 | 6,373,692 |
2024-02-22 | $160.82 | $161.98 | $160.48 | $161.57 | $161.57 | 9,127,992 |
2024-02-21 | $159.25 | $160.03 | $158.92 | $159.98 | $159.98 | 4,602,942 |
2024-02-20 | $159.30 | $159.96 | $159.24 | $159.66 | $159.66 | 6,827,709 |
2024-02-16 | $160.19 | $161.09 | $159.88 | $160.03 | $160.03 | 5,061,163 |
2024-02-15 | $159.42 | $160.91 | $159.37 | $160.76 | $160.76 | 5,846,606 |
2024-02-14 | $158.15 | $158.90 | $157.59 | $158.79 | $158.79 | 11,291,264 |
2024-02-13 | $157.85 | $158.21 | $156.16 | $157.35 | $157.35 | 9,741,088 |
2024-02-12 | $159.00 | $160.53 | $158.99 | $160.01 | $160.01 | 6,971,850 |
2024-02-09 | $158.69 | $159.08 | $158.15 | $158.93 | $158.93 | 5,055,031 |
2024-02-08 | $158.43 | $158.84 | $157.97 | $158.74 | $158.74 | 4,900,248 |
2024-02-07 | $158.51 | $158.77 | $157.62 | $158.39 | $158.39 | 6,706,042 |
2024-02-06 | $156.95 | $157.87 | $156.76 | $157.77 | $157.77 | 6,059,036 |
2024-02-05 | $157.36 | $157.43 | $156.13 | $156.78 | $156.78 | 8,633,355 |
2024-02-02 | $157.61 | $158.91 | $156.74 | $158.14 | $158.14 | 8,128,878 |
2024-02-01 | $156.79 | $158.38 | $155.79 | $158.28 | $158.28 | 8,008,189 |
2024-01-31 | $158.48 | $158.59 | $156.38 | $156.46 | $156.46 | 8,928,221 |
2024-01-30 | $158.01 | $158.84 | $157.85 | $158.49 | $158.49 | 7,258,189 |
2024-01-29 | $157.34 | $158.52 | $157.08 | $158.46 | $158.46 | 4,501,663 |
2024-01-26 | $157.66 | $157.98 | $157.20 | $157.50 | $157.50 | 5,997,660 |
2024-01-25 | $157.17 | $157.50 | $156.36 | $157.48 | $157.48 | 5,831,992 |
2024-01-24 | $157.70 | $157.71 | $155.81 | $155.91 | $155.91 | 5,427,195 |
2024-01-23 | $157.00 | $157.39 | $156.17 | $156.72 | $156.72 | 4,785,845 |
2024-01-22 | $156.29 | $157.21 | $156.25 | $156.64 | $156.64 | 9,964,359 |
2024-01-19 | $154.99 | $156.15 | $154.07 | $155.82 | $155.82 | 8,488,805 |
2024-01-18 | $154.03 | $154.77 | $153.16 | $154.63 | $154.63 | 7,267,070 |
2024-01-17 | $153.87 | $154.60 | $153.10 | $153.84 | $153.84 | 5,775,000 |
2024-01-16 | $155.36 | $155.47 | $154.52 | $155.06 | $155.06 | 6,942,289 |
2024-01-12 | $157.14 | $157.38 | $155.71 | $156.05 | $156.05 | 5,568,644 |
2024-01-11 | $156.80 | $156.83 | $155.16 | $156.40 | $156.40 | 7,070,652 |
2024-01-10 | $156.58 | $157.15 | $156.07 | $156.85 | $156.85 | 4,620,708 |
2024-01-09 | $156.38 | $157.08 | $156.07 | $156.58 | $156.58 | 6,419,135 |
2024-01-08 | $155.66 | $157.38 | $155.30 | $157.38 | $157.38 | 7,954,048 |
2024-01-05 | $155.01 | $156.60 | $154.83 | $155.71 | $155.71 | 8,375,995 |
2024-01-04 | $155.46 | $156.29 | $155.20 | $155.26 | $155.26 | 5,621,643 |
2024-01-03 | $156.98 | $156.98 | $155.30 | $155.52 | $155.52 | 9,207,475 |
2024-01-02 | $157.02 | $158.35 | $156.77 | $157.85 | $157.85 | 9,816,475 |
2023-12-29 | $158.04 | $158.53 | $157.33 | $157.80 | $157.80 | 5,339,265 |
2023-12-28 | $158.06 | $158.60 | $158.05 | $158.41 | $158.41 | 4,046,951 |
2023-12-27 | $158.08 | $158.32 | $157.59 | $158.06 | $158.06 | 4,379,264 |
2023-12-26 | $157.29 | $158.32 | $157.05 | $157.91 | $157.91 | 4,053,133 |
2023-12-22 | $156.92 | $157.59 | $156.34 | $157.01 | $157.01 | 5,749,947 |
2023-12-21 | $155.83 | $156.52 | $155.07 | $156.48 | $156.48 | 6,988,899 |
2023-12-20 | $156.80 | $157.38 | $154.52 | $154.58 | $154.58 | 7,411,052 |
2023-12-19 | $156.40 | $157.25 | $156.20 | $157.18 | $157.18 | 9,835,074 |
2023-12-18 | $156.40 | $156.51 | $155.63 | $155.87 | $155.87 | 8,628,551 |
2023-12-15 | $157.29 | $157.31 | $155.88 | $156.41 | $155.80 | 8,883,457 |
2023-12-14 | $156.66 | $158.25 | $156.66 | $157.53 | $156.92 | 21,351,942 |
2023-12-13 | $152.16 | $155.45 | $151.93 | $155.41 | $154.81 | 11,782,745 |
2023-12-12 | $151.98 | $152.38 | $151.23 | $152.18 | $151.59 | 4,633,768 |
2023-12-11 | $150.76 | $151.93 | $150.68 | $151.91 | $151.32 | 7,130,735 |
2023-12-08 | $149.97 | $150.95 | $149.89 | $150.57 | $150.57 | 5,178,571 |
2023-12-07 | $149.79 | $150.27 | $149.41 | $150.10 | $150.10 | 6,054,299 |
2023-12-06 | $149.97 | $150.62 | $149.18 | $149.31 | $149.31 | 5,231,114 |
2023-12-05 | $149.98 | $150.02 | $148.94 | $149.26 | $149.26 | 6,384,167 |
2023-12-04 | $149.53 | $151.01 | $149.53 | $150.60 | $150.60 | 9,572,900 |
2023-12-01 | $148.16 | $150.58 | $148.01 | $150.53 | $150.53 | 12,060,765 |
2023-11-30 | $147.55 | $148.37 | $146.87 | $148.30 | $148.30 | 7,763,178 |
2023-11-29 | $147.12 | $148.08 | $146.85 | $147.05 | $147.05 | 5,732,860 |
2023-11-28 | $146.43 | $147.15 | $146.09 | $146.47 | $146.47 | 3,960,795 |
2023-11-27 | $146.55 | $146.83 | $146.12 | $146.61 | $146.61 | 3,848,088 |
2023-11-24 | $146.43 | $147.03 | $146.35 | $146.91 | $146.91 | 1,156,240 |
2023-11-22 | $146.26 | $146.86 | $146.01 | $146.48 | $146.48 | 4,388,196 |
2023-11-21 | $145.82 | $146.08 | $145.49 | $145.80 | $145.80 | 4,612,687 |
2023-11-20 | $145.33 | $146.42 | $144.83 | $146.07 | $146.07 | 6,441,851 |
2023-11-17 | $145.45 | $145.66 | $144.96 | $145.49 | $145.49 | 5,027,540 |
2023-11-16 | $145.15 | $145.53 | $144.35 | $144.79 | $144.79 | 5,466,754 |
2023-11-15 | $144.89 | $146.23 | $144.89 | $145.27 | $145.27 | 8,133,793 |
2023-11-14 | $142.78 | $145.04 | $142.77 | $144.59 | $144.59 | 15,157,811 |
2023-11-13 | $140.31 | $140.96 | $140.06 | $140.58 | $140.58 | 4,142,696 |
2023-11-10 | $139.71 | $140.89 | $139.03 | $140.76 | $140.76 | 6,785,911 |
2023-11-09 | $140.88 | $140.94 | $139.04 | $139.13 | $139.13 | 6,288,497 |
2023-11-08 | $140.72 | $140.94 | $139.73 | $140.32 | $140.32 | 3,994,850 |
2023-11-07 | $140.59 | $140.92 | $140.07 | $140.55 | $140.55 | 3,636,879 |
2023-11-06 | $141.71 | $141.84 | $140.38 | $140.85 | $140.85 | 4,975,512 |
2023-11-03 | $140.82 | $142.25 | $140.77 | $141.59 | $141.59 | 7,439,621 |
2023-11-02 | $137.43 | $139.42 | $137.38 | $139.31 | $139.31 | 7,961,739 |
2023-11-01 | $135.87 | $136.55 | $135.17 | $136.29 | $136.29 | 6,499,494 |
2023-10-31 | $135.03 | $135.97 | $134.50 | $135.83 | $135.83 | 6,018,616 |
2023-10-30 | $134.51 | $135.05 | $133.54 | $134.71 | $134.71 | 10,830,365 |
2023-10-27 | $135.56 | $135.56 | $133.34 | $133.66 | $133.66 | 7,744,883 |
2023-10-26 | $135.39 | $136.42 | $135.02 | $135.22 | $135.22 | 13,893,800 |
2023-10-25 | $136.36 | $136.60 | $135.31 | $135.50 | $135.50 | 6,627,702 |
2023-10-24 | $136.80 | $137.65 | $136.34 | $137.01 | $137.01 | 6,317,365 |
2023-10-23 | $136.34 | $137.63 | $135.89 | $136.14 | $136.14 | 7,156,988 |
2023-10-20 | $138.46 | $138.69 | $136.97 | $137.01 | $137.01 | 5,247,750 |
2023-10-19 | $140.45 | $141.06 | $138.52 | $138.74 | $138.74 | 6,056,268 |
2023-10-18 | $142.03 | $142.11 | $140.29 | $140.48 | $140.48 | 3,986,884 |
2023-10-17 | $141.21 | $143.50 | $141.21 | $142.74 | $142.74 | 4,955,145 |
2023-10-16 | $141.28 | $142.30 | $140.66 | $142.04 | $142.04 | 3,995,230 |
2023-10-13 | $141.02 | $141.45 | $139.69 | $140.29 | $140.29 | 5,019,928 |
2023-10-12 | $142.57 | $142.61 | $139.78 | $140.60 | $140.60 | 6,378,305 |
2023-10-11 | $142.22 | $142.69 | $141.39 | $142.38 | $142.38 | 4,211,350 |
2023-10-10 | $141.37 | $142.92 | $141.28 | $142.08 | $142.08 | 5,192,937 |
2023-10-09 | $139.42 | $141.21 | $139.33 | $141.00 | $141.00 | 3,955,396 |
2023-10-06 | $138.12 | $140.74 | $137.32 | $140.00 | $140.00 | 8,193,290 |
2023-10-05 | $139.10 | $139.39 | $137.96 | $138.80 | $138.80 | 4,976,751 |
2023-10-04 | $138.77 | $139.33 | $137.51 | $139.20 | $139.20 | 7,483,485 |
2023-10-03 | $139.30 | $139.92 | $137.91 | $138.41 | $138.41 | 6,579,090 |
2023-10-02 | $141.25 | $141.48 | $139.41 | $140.09 | $140.09 | 7,668,875 |
2023-09-29 | $142.99 | $143.21 | $141.28 | $141.69 | $141.69 | 5,839,348 |
2023-09-28 | $141.09 | $142.60 | $141.09 | $142.07 | $142.07 | 6,516,250 |
2023-09-27 | $141.65 | $141.81 | $140.14 | $141.09 | $141.09 | 5,306,034 |
2023-09-26 | $142.25 | $142.60 | $140.91 | $141.04 | $141.04 | 4,013,013 |
2023-09-25 | $142.08 | $143.08 | $142.05 | $143.05 | $143.05 | 6,184,555 |
2023-09-22 | $143.51 | $143.69 | $142.56 | $142.69 | $142.69 | 3,363,250 |
2023-09-21 | $145.02 | $145.17 | $143.18 | $143.26 | $143.26 | 4,778,126 |
2023-09-20 | $146.91 | $147.41 | $145.63 | $145.68 | $145.68 | 4,128,385 |
2023-09-19 | $146.58 | $146.75 | $145.66 | $146.35 | $146.35 | 3,814,073 |
2023-09-18 | $146.90 | $147.05 | $146.21 | $146.59 | $146.59 | 2,843,771 |
2023-09-15 | $148.35 | $148.71 | $147.44 | $147.58 | $146.94 | 3,637,677 |
2023-09-14 | $148.11 | $148.93 | $147.96 | $148.83 | $148.19 | 3,080,592 |
2023-09-13 | $147.84 | $148.03 | $146.69 | $147.11 | $146.47 | 3,821,824 |
2023-09-12 | $147.55 | $148.37 | $147.52 | $147.70 | $147.06 | 3,062,436 |
2023-09-11 | $148.33 | $148.58 | $147.62 | $147.89 | $147.25 | 2,917,510 |
2023-09-08 | $147.78 | $148.03 | $147.39 | $147.65 | $147.01 | 2,480,783 |
2023-09-07 | $147.76 | $148.09 | $147.06 | $147.58 | $146.94 | 4,834,221 |
2023-09-06 | $148.41 | $148.80 | $147.44 | $148.17 | $147.53 | 5,019,813 |
2023-09-05 | $150.31 | $150.31 | $148.63 | $148.68 | $148.04 | 3,754,712 |
2023-09-01 | $150.86 | $151.17 | $150.10 | $150.54 | $149.89 | 4,846,159 |
2023-08-31 | $150.71 | $150.77 | $149.87 | $149.92 | $149.27 | 5,314,290 |
2023-08-30 | $150.06 | $150.67 | $149.91 | $150.45 | $149.80 | 6,138,014 |
2023-08-29 | $148.41 | $150.02 | $148.15 | $149.98 | $149.33 | 5,362,073 |
2023-08-28 | $147.88 | $148.69 | $147.77 | $148.31 | $147.67 | 4,273,720 |
2023-08-25 | $147.07 | $147.81 | $145.96 | $147.21 | $146.57 | 5,393,541 |
2023-08-24 | $147.79 | $148.81 | $146.45 | $146.47 | $145.84 | 3,281,067 |
2023-08-23 | $146.98 | $148.02 | $146.66 | $147.89 | $147.25 | 3,683,172 |
2023-08-22 | $147.53 | $147.74 | $146.52 | $146.67 | $146.03 | 3,955,520 |
2023-08-21 | $147.41 | $147.68 | $146.24 | $147.25 | $146.61 | 3,909,111 |
2023-08-18 | $146.13 | $147.52 | $145.92 | $147.28 | $146.64 | 4,654,127 |
2023-08-17 | $148.74 | $148.83 | $146.93 | $147.02 | $146.38 | 5,092,229 |
2023-08-16 | $149.05 | $149.67 | $148.12 | $148.16 | $147.52 | 5,386,231 |
2023-08-15 | $150.34 | $150.39 | $149.09 | $149.25 | $148.60 | 3,440,013 |
2023-08-14 | $150.99 | $151.26 | $150.45 | $151.24 | $150.59 | 2,929,123 |
2023-08-11 | $150.77 | $151.68 | $150.63 | $151.27 | $151.27 | 4,139,366 |
2023-08-10 | $152.16 | $153.11 | $150.91 | $151.24 | $151.24 | 3,942,603 |
2023-08-09 | $151.98 | $152.44 | $151.20 | $151.42 | $151.42 | 5,116,412 |
2023-08-08 | $151.26 | $152.01 | $150.40 | $151.86 | $151.86 | 3,521,718 |
2023-08-07 | $151.92 | $152.71 | $151.87 | $152.62 | $152.62 | 3,359,101 |
2023-08-04 | $152.35 | $153.13 | $151.15 | $151.34 | $151.34 | 4,016,278 |
2023-08-03 | $152.20 | $152.54 | $151.44 | $152.02 | $152.02 | 4,872,304 |
2023-08-02 | $153.07 | $153.53 | $152.45 | $152.78 | $152.78 | 6,038,439 |
2023-08-01 | $154.18 | $154.65 | $153.78 | $154.25 | $154.25 | 3,041,805 |
2023-07-31 | $154.75 | $155.19 | $154.35 | $154.88 | $154.88 | 3,809,778 |
2023-07-28 | $155.05 | $155.10 | $153.79 | $154.40 | $154.40 | 5,957,522 |
2023-07-27 | $155.77 | $155.77 | $153.37 | $153.64 | $153.64 | 6,057,576 |
2023-07-26 | $154.35 | $155.33 | $154.26 | $155.00 | $155.00 | 5,149,062 |
2023-07-25 | $154.34 | $155.08 | $154.11 | $154.65 | $154.65 | 5,010,504 |
2023-07-24 | $154.40 | $154.83 | $154.06 | $154.54 | $154.54 | 3,358,002 |
2023-07-21 | $154.40 | $154.59 | $153.63 | $154.11 | $154.11 | 5,511,824 |
2023-07-20 | $153.89 | $154.17 | $153.35 | $153.89 | $153.89 | 7,542,381 |
2023-07-19 | $153.59 | $154.32 | $153.43 | $154.05 | $154.05 | 8,551,772 |
2023-07-18 | $152.35 | $153.60 | $152.22 | $153.29 | $153.29 | 5,442,583 |
2023-07-17 | $151.78 | $152.77 | $151.32 | $152.35 | $152.35 | 5,353,084 |
2023-07-14 | $153.10 | $153.10 | $151.68 | $152.06 | $152.06 | 6,345,334 |
2023-07-13 | $152.69 | $153.20 | $152.34 | $152.96 | $152.96 | 5,454,337 |
2023-07-12 | $152.97 | $153.02 | $152.07 | $152.24 | $152.24 | 6,668,945 |
2023-07-11 | $150.22 | $151.72 | $150.19 | $151.54 | $151.54 | 10,141,609 |
2023-07-10 | $148.42 | $150.03 | $148.36 | $149.85 | $149.85 | 4,145,776 |
2023-07-07 | $147.91 | $149.80 | $147.82 | $148.52 | $148.52 | 3,213,332 |
2023-07-06 | $148.00 | $148.29 | $146.94 | $148.15 | $148.15 | 7,769,499 |
2023-07-05 | $149.39 | $149.83 | $148.87 | $149.37 | $149.37 | 4,334,011 |
2023-07-03 | $149.35 | $150.24 | $149.15 | $150.01 | $150.01 | 2,797,325 |
2023-06-30 | $149.25 | $150.02 | $148.89 | $149.64 | $149.64 | 4,742,324 |
2023-06-29 | $147.13 | $148.35 | $146.84 | $148.33 | $148.33 | 7,610,721 |
2023-06-28 | $147.17 | $147.32 | $146.48 | $147.18 | $147.18 | 4,335,597 |
2023-06-27 | $145.86 | $147.64 | $145.59 | $147.43 | $147.43 | 8,880,471 |
2023-06-26 | $144.77 | $146.04 | $144.77 | $145.65 | $145.65 | 4,300,014 |
2023-06-23 | $145.01 | $145.48 | $144.52 | $144.77 | $144.77 | 3,869,591 |
2023-06-22 | $146.42 | $146.55 | $145.47 | $146.03 | $146.03 | 3,851,398 |
2023-06-21 | $146.40 | $147.16 | $145.83 | $146.63 | $146.63 | 5,479,229 |
2023-06-20 | $147.47 | $147.49 | $146.29 | $146.84 | $146.84 | 4,514,569 |
2023-06-16 | $149.61 | $149.88 | $148.60 | $148.83 | $148.18 | 11,152,892 |
2023-06-15 | $146.95 | $149.30 | $146.95 | $148.95 | $148.30 | 5,177,391 |
2023-06-14 | $147.92 | $148.46 | $146.42 | $147.25 | $146.61 | 8,456,417 |
2023-06-13 | $146.59 | $147.75 | $146.40 | $147.53 | $146.89 | 6,802,450 |
2023-06-12 | $145.45 | $146.21 | $145.00 | $146.12 | $146.12 | 3,733,796 |
2023-06-09 | $145.50 | $145.84 | $144.83 | $145.16 | $145.16 | 4,396,827 |
2023-06-08 | $145.05 | $145.55 | $144.34 | $145.33 | $145.33 | 5,882,410 |
2023-06-07 | $144.48 | $145.47 | $144.16 | $145.27 | $145.27 | 13,306,342 |
2023-06-06 | $143.17 | $144.42 | $143.03 | $144.21 | $144.21 | 5,333,256 |
2023-06-05 | $143.91 | $143.96 | $143.00 | $143.24 | $143.24 | 5,415,134 |
2023-06-02 | $141.90 | $144.03 | $141.83 | $143.73 | $143.73 | 10,284,578 |
2023-06-01 | $139.87 | $141.11 | $139.05 | $140.66 | $140.66 | 4,437,512 |
2023-05-31 | $140.13 | $140.22 | $138.81 | $139.61 | $139.61 | 7,553,719 |
2023-05-30 | $141.37 | $141.72 | $140.36 | $140.84 | $140.84 | 8,268,527 |
2023-05-26 | $140.21 | $141.27 | $140.03 | $141.09 | $141.09 | 4,572,528 |
2023-05-25 | $140.18 | $140.40 | $138.95 | $139.92 | $139.92 | 4,696,067 |
2023-05-24 | $140.93 | $141.01 | $139.73 | $140.01 | $140.01 | 2,940,474 |
2023-05-23 | $142.60 | $143.10 | $141.44 | $141.55 | $141.55 | 6,919,652 |
2023-05-22 | $142.94 | $143.68 | $142.22 | $143.08 | $143.08 | 4,411,565 |
2023-05-19 | $143.68 | $143.87 | $142.33 | $142.86 | $142.86 | 5,758,215 |
2023-05-18 | $141.87 | $143.39 | $141.61 | $143.24 | $143.24 | 3,799,961 |
2023-05-17 | $141.06 | $142.40 | $140.42 | $142.09 | $142.09 | 6,902,694 |
2023-05-16 | $141.86 | $141.86 | $140.29 | $140.31 | $140.31 | 4,668,578 |
2023-05-15 | $141.73 | $142.54 | $141.26 | $142.32 | $142.32 | 2,322,720 |
2023-05-12 | $142.04 | $142.18 | $140.61 | $141.52 | $141.52 | 3,477,438 |
2023-05-11 | $141.61 | $141.75 | $140.78 | $141.51 | $141.51 | 3,839,372 |
2023-05-10 | $143.26 | $143.43 | $140.92 | $142.22 | $142.22 | 3,871,357 |
2023-05-09 | $142.12 | $142.58 | $141.76 | $142.24 | $142.24 | 2,242,670 |
2023-05-08 | $143.42 | $143.44 | $142.30 | $142.77 | $142.77 | 2,333,099 |
2023-05-05 | $141.90 | $143.43 | $141.90 | $143.03 | $143.03 | 4,860,322 |
2023-05-04 | $141.69 | $141.91 | $140.16 | $140.66 | $140.66 | 5,483,295 |
2023-05-03 | $143.10 | $144.25 | $141.89 | $142.01 | $142.01 | 5,835,813 |
2023-05-02 | $144.53 | $144.53 | $141.45 | $142.84 | $142.84 | 4,489,764 |
2023-05-01 | $145.03 | $145.83 | $144.86 | $145.01 | $145.01 | 3,000,970 |
2023-04-28 | $143.26 | $145.19 | $143.23 | $145.14 | $145.14 | 2,965,351 |
2023-04-27 | $141.82 | $143.58 | $141.43 | $143.55 | $143.55 | 5,993,111 |
2023-04-26 | $142.40 | $142.48 | $140.94 | $141.23 | $141.23 | 5,377,215 |
2023-04-25 | $144.40 | $144.43 | $142.64 | $142.72 | $142.72 | 2,563,214 |
2023-04-24 | $144.86 | $145.29 | $144.59 | $145.19 | $145.19 | 1,523,597 |
2023-04-21 | $145.13 | $145.13 | $144.13 | $144.92 | $144.92 | 2,160,944 |
2023-04-20 | $144.72 | $145.40 | $144.39 | $144.88 | $144.88 | 3,451,476 |
2023-04-19 | $145.00 | $145.85 | $144.87 | $145.68 | $145.68 | 1,784,880 |
2023-04-18 | $146.04 | $146.21 | $145.12 | $145.64 | $145.64 | 1,569,387 |
2023-04-17 | $144.71 | $145.64 | $144.44 | $145.63 | $145.63 | 2,399,759 |
2023-04-14 | $145.28 | $145.99 | $143.91 | $144.65 | $144.65 | 2,504,278 |
2023-04-13 | $144.45 | $145.56 | $143.86 | $145.31 | $145.31 | 3,190,715 |
2023-04-12 | $145.81 | $145.87 | $143.98 | $144.20 | $144.20 | 3,066,063 |
2023-04-11 | $144.39 | $145.44 | $144.32 | $144.90 | $144.90 | 2,225,240 |
2023-04-10 | $142.49 | $144.00 | $142.36 | $143.96 | $143.96 | 2,635,323 |
2023-04-06 | $142.83 | $143.28 | $142.38 | $143.09 | $143.09 | 2,182,750 |
2023-04-05 | $142.85 | $143.41 | $142.37 | $142.99 | $142.99 | 3,234,136 |
2023-04-04 | $145.03 | $145.10 | $142.65 | $143.29 | $143.29 | 2,904,053 |
2023-04-03 | $144.72 | $145.29 | $144.06 | $144.74 | $144.74 | 3,390,787 |
2023-03-31 | $143.08 | $144.68 | $143.08 | $144.62 | $144.62 | 2,737,914 |
2023-03-30 | $142.94 | $143.18 | $141.93 | $142.52 | $142.52 | 2,695,886 |
2023-03-29 | $141.00 | $141.93 | $140.83 | $141.82 | $141.82 | 2,480,592 |
2023-03-28 | $139.23 | $140.13 | $139.10 | $139.72 | $139.72 | 1,693,381 |
2023-03-27 | $139.71 | $140.15 | $138.86 | $139.44 | $139.44 | 3,065,574 |
2023-03-24 | $136.61 | $138.62 | $135.79 | $138.52 | $138.52 | 6,862,569 |
2023-03-23 | $138.52 | $139.89 | $136.37 | $137.35 | $137.35 | 7,020,555 |
2023-03-22 | $140.99 | $141.49 | $137.68 | $137.81 | $137.81 | 5,039,603 |
2023-03-21 | $140.70 | $141.26 | $140.14 | $140.98 | $140.98 | 2,214,899 |
2023-03-20 | $137.89 | $139.67 | $137.89 | $139.12 | $139.12 | 3,404,286 |
2023-03-17 | $139.96 | $139.96 | $137.58 | $138.03 | $137.35 | 4,967,326 |
2023-03-16 | $137.52 | $140.69 | $137.14 | $140.40 | $139.71 | 8,420,449 |
2023-03-15 | $138.11 | $138.73 | $136.67 | $138.73 | $138.04 | 6,605,288 |
2023-03-14 | $141.22 | $141.95 | $139.11 | $140.70 | $140.00 | 3,819,069 |
2023-03-13 | $138.01 | $140.70 | $137.02 | $138.75 | $138.06 | 8,104,711 |
2023-03-10 | $143.13 | $143.51 | $139.65 | $140.47 | $139.78 | 7,123,250 |
2023-03-09 | $146.85 | $147.29 | $143.19 | $143.50 | $142.79 | 3,694,164 |
2023-03-08 | $146.49 | $147.17 | $145.88 | $146.74 | $146.01 | 3,049,255 |
2023-03-07 | $148.87 | $149.02 | $146.22 | $146.43 | $145.71 | 2,875,352 |
2023-03-06 | $149.73 | $150.21 | $148.60 | $148.83 | $148.09 | 2,626,445 |
2023-03-03 | $148.18 | $149.72 | $147.61 | $149.55 | $149.55 | 3,095,023 |
2023-03-02 | $145.77 | $147.79 | $145.30 | $147.48 | $147.48 | 3,517,367 |
2023-03-01 | $146.35 | $146.89 | $145.74 | $146.33 | $146.33 | 2,872,456 |
2023-02-28 | $147.08 | $147.76 | $146.60 | $146.60 | $146.60 | 2,763,344 |
2023-02-27 | $148.10 | $148.67 | $146.68 | $147.03 | $147.03 | 2,366,494 |
2023-02-24 | $146.37 | $147.16 | $145.67 | $146.85 | $146.85 | 3,517,526 |
2023-02-23 | $148.47 | $148.81 | $146.56 | $148.12 | $148.12 | 2,632,765 |
2023-02-22 | $147.85 | $148.52 | $146.99 | $147.57 | $147.57 | 3,720,777 |
2023-02-21 | $149.71 | $149.80 | $147.52 | $147.75 | $147.75 | 2,587,830 |
2023-02-17 | $150.71 | $151.15 | $149.81 | $151.03 | $151.03 | 1,673,872 |
2023-02-16 | $151.29 | $152.74 | $150.93 | $151.35 | $151.35 | 2,223,926 |
2023-02-15 | $151.60 | $153.10 | $151.30 | $153.08 | $153.08 | 1,892,370 |
2023-02-14 | $152.26 | $153.46 | $151.02 | $152.36 | $152.36 | 3,398,036 |
2023-02-13 | $151.14 | $152.67 | $150.85 | $152.65 | $152.65 | 2,036,259 |
2023-02-10 | $150.09 | $151.10 | $149.81 | $150.96 | $150.96 | 2,329,869 |
2023-02-09 | $153.07 | $153.36 | $150.06 | $150.50 | $150.50 | 2,179,507 |
2023-02-08 | $152.59 | $153.14 | $151.60 | $151.89 | $151.89 | 2,796,973 |
2023-02-07 | $151.64 | $153.85 | $150.77 | $153.40 | $153.40 | 4,267,412 |
2023-02-06 | $152.07 | $152.46 | $151.47 | $151.98 | $151.98 | 1,874,072 |
2023-02-03 | $153.38 | $154.28 | $152.63 | $153.06 | $153.06 | 4,672,021 |
2023-02-02 | $154.35 | $155.72 | $153.70 | $154.96 | $154.96 | 4,527,992 |
2023-02-01 | $150.94 | $154.29 | $150.23 | $153.28 | $153.28 | 3,688,075 |
2023-01-31 | $149.58 | $151.73 | $149.24 | $151.73 | $151.73 | 3,278,481 |
2023-01-30 | $149.73 | $150.86 | $149.10 | $149.20 | $149.20 | 2,587,037 |
2023-01-27 | $150.21 | $151.54 | $149.98 | $150.80 | $150.80 | 2,888,291 |
2023-01-26 | $150.15 | $150.61 | $149.00 | $150.52 | $150.52 | 4,367,827 |
2023-01-25 | $147.73 | $149.35 | $146.95 | $149.32 | $149.32 | 2,948,957 |
2023-01-24 | $148.90 | $149.37 | $148.03 | $148.98 | $148.98 | 2,383,302 |
2023-01-23 | $147.79 | $149.95 | $147.50 | $149.33 | $149.33 | 2,475,661 |
2023-01-20 | $145.44 | $147.54 | $144.56 | $147.46 | $147.46 | 2,565,043 |
2023-01-19 | $145.55 | $145.82 | $144.37 | $144.94 | $144.94 | 2,753,276 |
2023-01-18 | $149.33 | $149.68 | $146.37 | $146.45 | $146.45 | 2,689,327 |
2023-01-17 | $148.97 | $149.66 | $148.56 | $148.74 | $148.74 | 3,228,579 |
2023-01-13 | $147.53 | $149.27 | $147.31 | $149.07 | $149.07 | 2,069,931 |
2023-01-12 | $148.61 | $149.24 | $147.22 | $148.72 | $148.72 | 2,916,988 |
2023-01-11 | $146.97 | $148.18 | $146.80 | $148.16 | $148.16 | 3,932,050 |
2023-01-10 | $145.10 | $146.41 | $144.65 | $146.38 | $146.38 | 2,115,287 |
2023-01-09 | $145.97 | $147.15 | $145.22 | $145.29 | $145.29 | 2,701,608 |
2023-01-06 | $143.32 | $145.64 | $142.31 | $145.23 | $145.23 | 2,841,611 |
2023-01-05 | $142.39 | $142.53 | $141.40 | $141.83 | $141.83 | 2,243,689 |
2023-01-04 | $142.08 | $143.92 | $141.85 | $143.32 | $143.32 | 2,506,237 |
2023-01-03 | $142.08 | $142.84 | $140.00 | $141.12 | $141.12 | 3,859,752 |
2022-12-30 | $140.94 | $141.34 | $139.96 | $141.25 | $141.25 | 2,805,115 |
2022-12-29 | $140.28 | $142.22 | $140.14 | $141.83 | $141.83 | 2,587,424 |
2022-12-28 | $141.48 | $141.90 | $139.32 | $139.35 | $139.35 | 2,306,156 |
2022-12-27 | $141.42 | $141.85 | $140.56 | $141.38 | $141.38 | 2,010,694 |
2022-12-23 | $140.28 | $141.34 | $139.57 | $141.29 | $141.29 | 2,284,608 |
2022-12-22 | $140.83 | $140.89 | $138.01 | $140.39 | $140.39 | 3,763,507 |
2022-12-21 | $140.94 | $142.27 | $140.78 | $141.93 | $141.93 | 3,052,186 |
2022-12-20 | $139.46 | $140.36 | $139.01 | $139.77 | $139.77 | 2,070,117 |
2022-12-19 | $140.86 | $141.15 | $138.96 | $139.63 | $139.63 | 4,400,587 |
2022-12-16 | $141.83 | $142.24 | $140.43 | $141.36 | $140.78 | 2,988,047 |
2022-12-15 | $144.46 | $144.72 | $142.55 | $143.09 | $142.50 | 3,411,154 |
2022-12-14 | $147.10 | $148.36 | $145.23 | $146.30 | $145.70 | 2,919,528 |
2022-12-13 | $150.08 | $150.08 | $146.12 | $147.17 | $146.56 | 4,117,383 |
2022-12-12 | $144.27 | $146.15 | $143.87 | $146.15 | $145.55 | 1,914,278 |
2022-12-09 | $144.66 | $145.41 | $143.97 | $144.03 | $143.44 | 1,650,317 |
2022-12-08 | $145.07 | $145.87 | $144.51 | $145.15 | $144.55 | 2,570,735 |
2022-12-07 | $144.06 | $145.27 | $143.91 | $144.22 | $143.63 | 2,269,960 |
2022-12-06 | $146.10 | $146.27 | $143.47 | $144.46 | $144.46 | 2,693,415 |
2022-12-05 | $147.88 | $147.97 | $145.62 | $146.06 | $146.06 | 2,811,578 |
2022-12-02 | $147.17 | $149.36 | $147.17 | $148.94 | $148.94 | 2,260,587 |
2022-12-01 | $149.62 | $150.20 | $148.35 | $149.03 | $149.03 | 3,723,732 |
2022-11-30 | $145.50 | $148.89 | $144.32 | $148.82 | $148.82 | 4,546,503 |
2022-11-29 | $145.14 | $145.79 | $144.63 | $145.33 | $145.33 | 2,202,203 |
2022-11-28 | $146.28 | $146.74 | $144.58 | $144.87 | $144.87 | 1,915,832 |
2022-11-25 | $147.00 | $147.50 | $147.00 | $147.50 | $147.50 | 825,478 |
2022-11-23 | $146.15 | $147.24 | $146.08 | $147.00 | $147.00 | 2,212,028 |
2022-11-22 | $145.26 | $146.46 | $144.93 | $146.39 | $146.39 | 3,184,210 |
2022-11-21 | $143.91 | $144.67 | $143.56 | $144.47 | $144.47 | 1,938,190 |
2022-11-18 | $144.91 | $145.16 | $143.34 | $144.53 | $144.53 | 3,439,940 |
2022-11-17 | $142.37 | $143.49 | $141.75 | $143.46 | $143.46 | 5,513,046 |
2022-11-16 | $145.14 | $145.32 | $144.01 | $144.30 | $144.30 | 4,210,929 |
2022-11-15 | $146.64 | $146.96 | $144.46 | $145.85 | $145.85 | 3,981,823 |
2022-11-14 | $145.56 | $146.62 | $144.41 | $144.49 | $144.49 | 3,673,848 |
2022-11-11 | $145.18 | $146.58 | $144.74 | $146.08 | $146.08 | 7,571,851 |
2022-11-10 | $142.07 | $144.88 | $141.75 | $144.69 | $144.69 | 6,723,129 |
2022-11-09 | $138.92 | $139.70 | $137.12 | $137.33 | $137.33 | 2,566,795 |
2022-11-08 | $139.36 | $141.13 | $138.34 | $139.84 | $139.84 | 6,172,396 |
2022-11-07 | $138.47 | $139.20 | $137.54 | $139.01 | $139.01 | 3,693,836 |
2022-11-04 | $137.70 | $138.84 | $135.74 | $137.91 | $137.91 | 5,355,335 |
2022-11-03 | $135.08 | $136.74 | $134.09 | $135.80 | $135.80 | 4,012,851 |
2022-11-02 | $139.64 | $143.55 | $136.49 | $136.49 | $136.49 | 4,327,490 |
2022-11-01 | $141.03 | $141.23 | $139.25 | $139.90 | $139.90 | 3,684,390 |
2022-10-31 | $139.44 | $140.45 | $139.11 | $139.56 | $139.56 | 3,715,692 |
2022-10-28 | $137.40 | $140.33 | $137.22 | $140.18 | $140.18 | 3,407,224 |
2022-10-27 | $138.00 | $139.15 | $137.17 | $137.33 | $137.33 | 2,734,977 |
2022-10-26 | $137.06 | $138.87 | $136.81 | $137.20 | $137.20 | 2,762,051 |
2022-10-25 | $134.36 | $137.05 | $134.27 | $136.93 | $136.93 | 3,735,867 |
2022-10-24 | $133.52 | $134.72 | $132.67 | $134.35 | $134.35 | 2,637,761 |
2022-10-21 | $129.89 | $133.06 | $129.28 | $132.87 | $132.87 | 2,535,171 |
2022-10-20 | $131.53 | $132.77 | $129.62 | $129.90 | $129.90 | 2,821,479 |
2022-10-19 | $132.01 | $132.78 | $130.37 | $131.36 | $131.36 | 2,030,368 |
2022-10-18 | $133.51 | $134.21 | $131.67 | $132.93 | $132.93 | 4,707,084 |
2022-10-17 | $130.31 | $131.68 | $130.31 | $130.99 | $130.99 | 2,500,682 |
2022-10-14 | $131.98 | $132.70 | $127.92 | $128.20 | $128.20 | 2,663,840 |
2022-10-13 | $125.46 | $131.70 | $124.92 | $131.10 | $131.10 | 4,820,245 |
2022-10-12 | $128.74 | $129.14 | $127.91 | $128.02 | $128.02 | 2,420,061 |
2022-10-11 | $128.79 | $130.44 | $127.73 | $128.69 | $128.69 | 2,521,942 |
2022-10-10 | $130.61 | $130.76 | $128.40 | $129.27 | $129.27 | 3,571,819 |
2022-10-07 | $132.01 | $132.20 | $129.39 | $130.15 | $130.15 | 3,197,884 |
2022-10-06 | $134.26 | $135.30 | $133.08 | $133.31 | $133.31 | 1,698,981 |
2022-10-05 | $133.69 | $135.69 | $132.80 | $134.81 | $134.81 | 2,399,306 |
2022-10-04 | $132.85 | $135.36 | $132.81 | $135.34 | $135.34 | 4,074,842 |
2022-10-03 | $128.67 | $131.60 | $127.94 | $130.83 | $130.83 | 4,943,545 |
2022-09-30 | $128.57 | $129.85 | $127.08 | $127.28 | $127.28 | 2,548,285 |
2022-09-29 | $129.97 | $130.00 | $127.74 | $128.68 | $128.68 | 3,154,628 |
2022-09-28 | $128.95 | $131.81 | $128.45 | $131.16 | $131.16 | 4,854,617 |
2022-09-27 | $129.86 | $130.57 | $127.26 | $128.18 | $128.18 | 2,756,035 |
2022-09-26 | $129.99 | $130.98 | $128.09 | $128.59 | $128.59 | 2,985,210 |
2022-09-23 | $131.38 | $131.38 | $128.69 | $130.48 | $130.48 | 4,099,632 |
2022-09-22 | $134.56 | $134.71 | $132.60 | $132.71 | $132.71 | 3,303,482 |
2022-09-21 | $137.64 | $138.80 | $134.64 | $134.64 | $134.64 | 2,226,765 |
2022-09-20 | $138.01 | $138.10 | $135.92 | $136.91 | $136.91 | 1,497,645 |
2022-09-19 | $136.86 | $139.22 | $136.86 | $139.15 | $139.15 | 1,283,095 |
2022-09-16 | $138.61 | $139.04 | $137.58 | $138.75 | $138.12 | 2,430,907 |
2022-09-15 | $140.86 | $142.26 | $139.79 | $140.15 | $139.52 | 1,678,771 |
2022-09-14 | $141.55 | $141.80 | $140.07 | $141.27 | $140.63 | 1,575,925 |
2022-09-13 | $143.96 | $144.35 | $140.87 | $141.28 | $140.64 | 2,008,130 |
2022-09-12 | $146.59 | $147.45 | $146.26 | $147.10 | $146.44 | 1,844,564 |
2022-09-09 | $144.73 | $146.11 | $144.50 | $145.74 | $145.08 | 1,548,151 |
2022-09-08 | $141.69 | $143.82 | $141.12 | $143.76 | $143.11 | 2,110,203 |
2022-09-07 | $139.35 | $142.76 | $139.33 | $142.53 | $141.89 | 2,094,882 |
2022-09-06 | $140.30 | $140.49 | $138.53 | $139.47 | $138.84 | 1,867,957 |
2022-09-02 | $142.34 | $142.95 | $139.21 | $139.86 | $139.86 | 1,296,334 |
2022-09-01 | $139.81 | $140.99 | $138.64 | $140.88 | $140.88 | 1,838,842 |
2022-08-31 | $142.28 | $142.72 | $140.61 | $140.76 | $140.76 | 2,165,557 |
2022-08-30 | $143.73 | $143.78 | $141.18 | $141.78 | $141.78 | 2,164,552 |
2022-08-29 | $143.07 | $144.47 | $142.69 | $143.29 | $143.29 | 2,167,262 |
2022-08-26 | $149.10 | $149.13 | $144.07 | $144.13 | $144.13 | 1,560,452 |
2022-08-25 | $147.27 | $148.93 | $147.07 | $148.93 | $148.93 | 1,779,750 |
2022-08-24 | $145.97 | $147.17 | $145.72 | $146.67 | $146.67 | 878,782 |
2022-08-23 | $146.39 | $147.17 | $145.76 | $145.94 | $145.94 | 1,557,378 |
2022-08-22 | $147.75 | $147.75 | $145.94 | $146.32 | $146.32 | 2,248,334 |
2022-08-19 | $150.41 | $150.56 | $149.02 | $149.44 | $149.44 | 997,386 |
2022-08-18 | $151.05 | $151.64 | $150.66 | $151.44 | $151.44 | 1,148,525 |
2022-08-17 | $151.03 | $151.81 | $150.13 | $150.96 | $150.96 | 1,394,093 |
2022-08-16 | $151.51 | $153.10 | $151.39 | $152.39 | $152.39 | 1,361,679 |
2022-08-15 | $150.72 | $152.13 | $150.64 | $151.95 | $151.95 | 2,753,168 |
2022-08-12 | $149.89 | $151.64 | $149.68 | $151.62 | $151.62 | 2,342,854 |
2022-08-11 | $149.59 | $150.90 | $148.95 | $149.21 | $149.21 | 3,091,611 |
2022-08-10 | $147.84 | $148.76 | $147.63 | $148.55 | $148.55 | 3,283,496 |
2022-08-09 | $146.10 | $146.21 | $145.01 | $145.44 | $145.44 | 1,237,717 |
2022-08-08 | $146.68 | $147.70 | $146.03 | $146.29 | $146.29 | 1,442,240 |
2022-08-05 | $144.42 | $146.07 | $144.31 | $145.88 | $145.88 | 1,454,507 |
2022-08-04 | $145.85 | $146.18 | $145.50 | $145.72 | $145.72 | 1,662,717 |
2022-08-03 | $145.28 | $146.41 | $144.77 | $146.03 | $146.03 | 1,772,562 |
2022-08-02 | $145.02 | $146.26 | $144.24 | $144.53 | $144.53 | 1,446,911 |
2022-08-01 | $145.11 | $146.05 | $144.36 | $145.56 | $145.56 | 2,047,035 |
2022-07-29 | $144.53 | $146.20 | $144.21 | $145.84 | $145.84 | 1,981,933 |
2022-07-28 | $142.64 | $144.68 | $141.54 | $144.55 | $144.55 | 2,438,225 |
2022-07-27 | $140.33 | $142.82 | $140.09 | $142.30 | $142.30 | 2,192,967 |
2022-07-26 | $140.25 | $140.26 | $139.25 | $139.59 | $139.59 | 903,533 |
2022-07-25 | $140.60 | $140.97 | $139.71 | $140.69 | $140.69 | 1,571,830 |
2022-07-22 | $141.41 | $141.97 | $139.46 | $140.34 | $140.34 | 1,215,398 |
2022-07-21 | $139.59 | $141.16 | $138.91 | $141.16 | $141.16 | 1,331,576 |
2022-07-20 | $138.97 | $140.41 | $138.71 | $140.07 | $140.07 | 2,179,819 |
2022-07-19 | $136.68 | $139.42 | $136.68 | $139.14 | $139.14 | 1,441,350 |
2022-07-18 | $136.96 | $137.29 | $134.80 | $135.26 | $135.26 | 1,122,712 |
2022-07-15 | $134.91 | $135.89 | $133.86 | $135.85 | $135.85 | 1,669,420 |
2022-07-14 | $132.24 | $133.49 | $131.48 | $133.32 | $133.32 | 1,818,944 |
2022-07-13 | $133.31 | $135.22 | $132.80 | $134.38 | $134.38 | 1,679,844 |
2022-07-12 | $135.25 | $136.69 | $134.51 | $135.13 | $135.13 | 1,622,207 |
2022-07-11 | $136.04 | $136.53 | $135.55 | $135.78 | $135.78 | 1,346,610 |
2022-07-08 | $137.37 | $137.94 | $136.28 | $137.04 | $137.04 | 1,120,370 |
2022-07-07 | $136.45 | $137.86 | $136.43 | $137.55 | $137.55 | 1,481,409 |
2022-07-06 | $135.52 | $136.51 | $134.40 | $135.58 | $135.58 | 1,318,523 |
2022-07-05 | $134.03 | $135.57 | $132.46 | $135.55 | $135.55 | 1,646,450 |
2022-07-01 | $133.98 | $136.18 | $133.20 | $135.87 | $135.87 | 2,679,069 |
2022-06-30 | $133.54 | $135.45 | $132.50 | $134.23 | $134.23 | 1,868,564 |
2022-06-29 | $135.94 | $135.97 | $134.30 | $135.07 | $135.07 | 2,203,543 |
2022-06-28 | $138.75 | $139.94 | $135.78 | $135.90 | $135.90 | 1,664,155 |
2022-06-27 | $138.49 | $138.78 | $137.27 | $138.00 | $138.00 | 2,063,011 |
2022-06-24 | $134.85 | $138.12 | $134.80 | $138.07 | $138.07 | 2,259,532 |
2022-06-23 | $133.22 | $133.97 | $131.99 | $133.72 | $133.72 | 2,607,928 |
2022-06-22 | $131.07 | $133.82 | $130.89 | $132.62 | $132.62 | 3,062,851 |
2022-06-21 | $132.38 | $133.26 | $132.04 | $132.69 | $132.69 | 1,833,385 |
2022-06-17 | $131.15 | $132.26 | $129.56 | $131.14 | $130.45 | 3,359,122 |
2022-06-16 | $132.85 | $132.85 | $129.92 | $130.84 | $130.15 | 2,967,424 |
2022-06-15 | $135.55 | $137.42 | $133.45 | $135.64 | $134.92 | 2,899,899 |
2022-06-14 | $135.79 | $136.12 | $133.16 | $134.35 | $133.64 | 3,562,609 |
2022-06-13 | $137.42 | $137.89 | $134.39 | $135.05 | $134.34 | 3,705,390 |
2022-06-10 | $142.39 | $142.50 | $140.71 | $140.71 | $139.97 | 2,594,653 |
2022-06-09 | $147.41 | $147.71 | $144.65 | $144.65 | $143.89 | 1,182,058 |
2022-06-08 | $149.43 | $149.72 | $147.71 | $148.01 | $147.23 | 1,370,319 |
2022-06-07 | $147.42 | $150.28 | $147.28 | $150.13 | $149.34 | 1,581,152 |
2022-06-06 | $149.37 | $149.91 | $148.35 | $148.71 | $147.93 | 2,004,900 |
2022-06-03 | $148.62 | $149.17 | $147.89 | $148.17 | $147.39 | 1,591,866 |
2022-06-02 | $147.45 | $149.98 | $146.69 | $149.94 | $149.15 | 1,872,402 |
2022-06-01 | $149.58 | $149.89 | $146.13 | $147.35 | $146.57 | 2,113,360 |
2022-05-31 | $149.46 | $150.12 | $148.14 | $148.93 | $148.14 | 2,746,233 |
2022-05-27 | $147.78 | $150.34 | $147.75 | $150.34 | $149.55 | 3,196,653 |
2022-05-26 | $144.77 | $147.61 | $144.77 | $146.97 | $146.20 | 3,162,721 |
2022-05-25 | $141.84 | $144.47 | $141.77 | $143.93 | $143.17 | 1,937,116 |
2022-05-24 | $142.21 | $142.70 | $139.81 | $142.29 | $141.54 | 4,026,365 |
2022-05-23 | $142.58 | $143.59 | $141.17 | $143.18 | $142.43 | 2,905,545 |
2022-05-20 | $142.36 | $142.57 | $138.12 | $141.19 | $140.45 | 4,302,382 |
2022-05-19 | $140.20 | $142.78 | $139.88 | $141.19 | $140.45 | 2,515,025 |
2022-05-18 | $145.56 | $145.59 | $141.01 | $141.51 | $140.76 | 2,108,426 |
2022-05-17 | $146.03 | $147.07 | $144.95 | $147.04 | $146.26 | 5,057,913 |
2022-05-16 | $144.02 | $145.13 | $142.97 | $143.99 | $143.23 | 2,105,606 |
2022-05-13 | $142.59 | $145.09 | $142.48 | $144.50 | $143.74 | 2,373,564 |
2022-05-12 | $140.00 | $142.25 | $138.88 | $141.27 | $140.53 | 4,555,101 |
2022-05-11 | $142.49 | $144.87 | $140.52 | $140.67 | $139.93 | 3,825,987 |
2022-05-10 | $144.73 | $145.33 | $140.66 | $142.51 | $141.76 | 5,322,136 |
2022-05-09 | $145.27 | $145.77 | $142.32 | $142.88 | $142.13 | 4,993,585 |
2022-05-06 | $147.77 | $148.21 | $145.21 | $147.25 | $146.47 | 3,421,534 |
2022-05-05 | $151.91 | $152.15 | $147.18 | $148.61 | $147.83 | 5,450,591 |
2022-05-04 | $149.30 | $153.46 | $148.17 | $153.22 | $152.41 | 2,933,303 |
2022-05-03 | $148.12 | $150.03 | $147.92 | $149.07 | $148.28 | 2,430,453 |
2022-05-02 | $147.60 | $148.83 | $144.74 | $147.85 | $147.07 | 5,308,794 |
2022-04-29 | $151.42 | $152.27 | $147.19 | $147.45 | $146.67 | 4,107,964 |
2022-04-28 | $150.74 | $152.71 | $148.73 | $152.07 | $151.27 | 4,006,181 |
2022-04-27 | $149.53 | $151.03 | $148.57 | $149.47 | $148.68 | 3,588,928 |
2022-04-26 | $151.94 | $152.21 | $149.13 | $149.19 | $148.40 | 2,995,930 |
2022-04-25 | $151.50 | $153.03 | $149.41 | $152.85 | $152.04 | 3,456,576 |
2022-04-22 | $156.07 | $156.16 | $152.27 | $152.39 | $151.59 | 3,873,011 |
2022-04-21 | $160.25 | $160.48 | $156.34 | $156.66 | $155.83 | 2,620,841 |
2022-04-20 | $158.62 | $159.77 | $158.39 | $158.96 | $158.12 | 2,557,146 |
2022-04-19 | $155.30 | $158.21 | $155.30 | $157.95 | $157.12 | 2,264,012 |
2022-04-18 | $155.20 | $156.04 | $154.50 | $155.20 | $154.38 | 1,922,655 |
2022-04-14 | $156.80 | $157.54 | $155.48 | $155.53 | $154.71 | 1,735,625 |
2022-04-13 | $154.99 | $156.79 | $154.99 | $156.60 | $155.77 | 1,957,039 |
2022-04-12 | $155.93 | $157.27 | $154.35 | $154.85 | $154.03 | 2,301,390 |
2022-04-11 | $156.12 | $157.03 | $155.19 | $155.37 | $154.55 | 1,553,539 |
2022-04-08 | $156.50 | $157.81 | $155.99 | $156.89 | $156.06 | 2,334,778 |
2022-04-07 | $155.91 | $157.20 | $154.79 | $156.56 | $155.73 | 1,312,323 |
2022-04-06 | $155.79 | $156.57 | $154.94 | $156.08 | $155.26 | 2,000,734 |
2022-04-05 | $158.21 | $159.08 | $156.45 | $156.87 | $156.04 | 1,605,338 |
2022-04-04 | $158.31 | $158.68 | $157.49 | $158.56 | $157.72 | 1,814,407 |
2022-04-01 | $158.42 | $158.55 | $156.93 | $158.22 | $157.39 | 2,171,600 |
2022-03-31 | $159.67 | $160.20 | $157.63 | $157.71 | $156.88 | 2,251,984 |
2022-03-30 | $160.69 | $161.01 | $159.12 | $159.89 | $159.05 | 2,053,115 |
2022-03-29 | $159.86 | $161.24 | $159.57 | $161.12 | $160.27 | 1,903,134 |
2022-03-28 | $157.77 | $158.49 | $156.73 | $158.49 | $157.65 | 1,943,220 |
2022-03-25 | $157.34 | $158.09 | $156.59 | $158.02 | $157.19 | 988,126 |
2022-03-24 | $155.71 | $156.97 | $155.18 | $156.95 | $156.12 | 953,241 |
2022-03-23 | $156.70 | $156.92 | $155.11 | $155.14 | $154.32 | 1,802,706 |
2022-03-22 | $156.77 | $157.71 | $156.72 | $157.39 | $156.56 | 1,996,723 |
2022-03-21 | $156.37 | $157.25 | $155.06 | $156.08 | $155.26 | 2,527,891 |
2022-03-18 | $155.63 | $157.34 | $155.31 | $157.17 | $155.69 | 2,409,834 |
2022-03-17 | $153.59 | $156.17 | $153.44 | $156.17 | $154.70 | 3,085,034 |
2022-03-16 | $152.47 | $154.24 | $150.88 | $154.23 | $152.78 | 4,260,464 |
2022-03-15 | $149.62 | $151.60 | $149.39 | $151.37 | $149.94 | 3,326,037 |
2022-03-14 | $150.17 | $151.06 | $148.36 | $148.97 | $147.57 | 2,753,519 |
2022-03-11 | $151.95 | $152.41 | $149.41 | $149.52 | $148.11 | 2,091,227 |
2022-03-10 | $149.67 | $151.38 | $149.40 | $151.11 | $149.69 | 2,683,981 |
2022-03-09 | $150.91 | $152.27 | $150.50 | $151.40 | $149.97 | 4,120,120 |
2022-03-08 | $149.64 | $151.77 | $148.24 | $148.26 | $146.86 | 5,654,907 |
2022-03-07 | $153.14 | $153.35 | $149.22 | $149.33 | $147.92 | 4,467,123 |
2022-03-04 | $153.04 | $153.68 | $151.77 | $153.58 | $152.13 | 4,066,522 |
2022-03-03 | $155.55 | $155.87 | $153.41 | $154.51 | $153.05 | 4,578,422 |
2022-03-02 | $152.49 | $155.46 | $152.46 | $154.83 | $153.37 | 5,611,903 |
2022-03-01 | $153.58 | $154.48 | $150.62 | $151.60 | $150.17 | 7,314,488 |
2022-02-28 | $152.90 | $154.96 | $152.40 | $154.25 | $152.80 | 6,172,897 |
2022-02-25 | $151.48 | $155.18 | $151.46 | $155.16 | $153.70 | 6,433,347 |
2022-02-24 | $146.54 | $151.27 | $146.12 | $151.10 | $149.68 | 8,030,904 |
2022-02-23 | $153.01 | $153.43 | $149.49 | $149.67 | $148.26 | 4,773,700 |
2022-02-22 | $153.30 | $153.99 | $150.97 | $152.02 | $150.59 | 4,532,967 |
2022-02-18 | $154.01 | $155.12 | $152.85 | $153.55 | $152.10 | 3,681,859 |
2022-02-17 | $155.76 | $156.00 | $153.87 | $154.13 | $152.68 | 3,052,057 |
2022-02-16 | $155.80 | $157.39 | $155.46 | $156.95 | $155.47 | 4,015,735 |
2022-02-15 | $155.40 | $156.56 | $155.23 | $156.43 | $154.96 | 2,951,740 |
2022-02-14 | $155.38 | $155.75 | $153.07 | $154.08 | $152.63 | 4,231,977 |
2022-02-11 | $157.48 | $158.52 | $154.74 | $155.32 | $153.86 | 4,224,846 |
2022-02-10 | $158.00 | $160.45 | $156.67 | $157.40 | $155.92 | 4,940,469 |
2022-02-09 | $158.76 | $160.07 | $158.58 | $159.92 | $158.41 | 3,969,824 |
2022-02-08 | $155.96 | $157.56 | $155.43 | $157.26 | $155.78 | 3,488,863 |
2022-02-07 | $155.92 | $157.01 | $155.52 | $155.83 | $154.36 | 2,881,146 |
2022-02-04 | $155.24 | $156.93 | $154.16 | $155.73 | $154.26 | 5,358,943 |
2022-02-03 | $156.87 | $157.62 | $155.66 | $155.87 | $154.40 | 5,293,925 |
2022-02-02 | $156.98 | $158.17 | $156.27 | $157.87 | $156.38 | 4,974,309 |
2022-02-01 | $155.70 | $157.03 | $154.65 | $156.85 | $155.37 | 5,615,636 |
2022-01-31 | $152.54 | $155.76 | $152.29 | $155.64 | $154.17 | 5,070,614 |
2022-01-28 | $150.44 | $153.28 | $148.97 | $153.28 | $151.84 | 5,525,685 |
2022-01-27 | $153.13 | $154.49 | $149.86 | $150.70 | $149.28 | 5,311,297 |
2022-01-26 | $154.08 | $155.36 | $150.15 | $151.55 | $150.12 | 8,083,208 |
2022-01-25 | $152.05 | $154.30 | $149.64 | $152.78 | $151.34 | 6,199,221 |
2022-01-24 | $151.04 | $154.48 | $148.16 | $154.24 | $152.79 | 10,107,002 |
2022-01-21 | $155.15 | $156.04 | $152.82 | $153.09 | $151.65 | 8,646,897 |
2022-01-20 | $157.78 | $159.59 | $155.21 | $155.36 | $153.90 | 7,227,213 |
2022-01-19 | $159.71 | $160.00 | $157.30 | $157.36 | $155.88 | 4,461,911 |
2022-01-18 | $160.50 | $160.55 | $158.54 | $159.01 | $157.51 | 4,653,060 |
2022-01-14 | $160.79 | $161.73 | $159.75 | $161.58 | $160.06 | 3,948,592 |
2022-01-13 | $163.03 | $163.67 | $161.49 | $161.86 | $160.33 | 3,157,795 |
2022-01-12 | $162.98 | $163.46 | $161.85 | $162.61 | $161.08 | 3,526,473 |
2022-01-11 | $161.14 | $162.53 | $159.96 | $162.48 | $160.95 | 4,053,722 |
2022-01-10 | $161.09 | $161.28 | $158.80 | $160.96 | $159.44 | 5,845,255 |
2022-01-07 | $162.04 | $162.57 | $161.42 | $161.77 | $160.25 | 4,051,788 |
2022-01-06 | $162.35 | $163.02 | $161.16 | $162.03 | $160.50 | 3,597,814 |
2022-01-05 | $164.32 | $164.90 | $161.60 | $161.67 | $160.15 | 5,266,439 |
2022-01-04 | $163.60 | $164.62 | $163.59 | $164.20 | $162.65 | 3,531,994 |
2022-01-03 | $163.13 | $163.47 | $161.80 | $162.89 | $161.35 | 3,841,515 |
2021-12-31 | $162.58 | $163.45 | $162.46 | $162.75 | $161.22 | 3,183,433 |
2021-12-30 | $163.19 | $163.86 | $162.58 | $162.75 | $161.22 | 2,090,119 |
2021-12-29 | $162.54 | $163.32 | $162.36 | $163.01 | $161.47 | 2,915,219 |
2021-12-28 | $162.24 | $163.10 | $162.14 | $162.53 | $161.00 | 2,755,584 |
2021-12-27 | $160.51 | $162.29 | $160.24 | $162.28 | $160.75 | 2,518,168 |
2021-12-23 | $159.66 | $160.73 | $159.66 | $160.23 | $158.72 | 1,614,053 |
2021-12-22 | $157.91 | $159.19 | $157.79 | $159.15 | $157.65 | 1,855,043 |
2021-12-21 | $156.16 | $158.11 | $156.00 | $158.04 | $156.55 | 3,589,687 |
2021-12-20 | $155.00 | $155.11 | $153.42 | $154.90 | $153.44 | 6,794,610 |
2021-12-17 | $158.49 | $159.28 | $155.81 | $156.96 | $155.03 | 6,970,318 |
2021-12-16 | $160.19 | $160.87 | $158.55 | $159.07 | $157.11 | 4,805,006 |
2021-12-15 | $157.75 | $159.48 | $156.74 | $159.35 | $157.39 | 4,800,774 |
2021-12-14 | $157.55 | $158.83 | $157.15 | $157.63 | $155.69 | 3,264,975 |
2021-12-13 | $159.54 | $159.54 | $157.99 | $158.58 | $156.63 | 3,743,025 |
2021-12-10 | $159.67 | $159.86 | $158.49 | $159.74 | $157.77 | 2,200,855 |
2021-12-09 | $159.21 | $159.65 | $158.69 | $158.71 | $156.75 | 1,829,560 |
2021-12-08 | $159.72 | $160.19 | $159.27 | $159.85 | $157.88 | 3,000,137 |
2021-12-07 | $158.38 | $160.20 | $158.28 | $159.44 | $157.48 | 2,510,822 |
2021-12-06 | $155.91 | $157.82 | $155.30 | $156.79 | $154.86 | 4,885,427 |
2021-12-03 | $156.08 | $156.35 | $153.17 | $154.50 | $152.60 | 5,924,234 |
2021-12-02 | $152.25 | $155.96 | $152.10 | $155.35 | $153.44 | 5,321,156 |
2021-12-01 | $155.92 | $156.91 | $151.57 | $151.68 | $149.81 | 6,193,620 |
2021-11-30 | $156.57 | $156.75 | $153.55 | $153.59 | $151.70 | 4,223,092 |
2021-11-29 | $158.28 | $158.67 | $156.68 | $157.77 | $155.83 | 2,656,993 |
2021-11-26 | $157.24 | $157.57 | $155.78 | $156.46 | $154.53 | 3,644,301 |
2021-11-24 | $159.82 | $160.78 | $159.68 | $160.64 | $158.66 | 1,595,249 |
2021-11-23 | $160.07 | $160.77 | $159.36 | $160.56 | $158.58 | 2,112,103 |
2021-11-22 | $160.25 | $161.29 | $159.86 | $159.90 | $157.93 | 2,230,367 |
2021-11-19 | $160.37 | $160.45 | $159.53 | $159.65 | $157.68 | 1,595,050 |
2021-11-18 | $161.63 | $161.63 | $159.92 | $160.69 | $158.71 | 1,280,403 |
2021-11-17 | $161.97 | $162.06 | $160.90 | $161.28 | $159.29 | 1,608,731 |
2021-11-16 | $162.01 | $162.80 | $161.85 | $162.14 | $160.14 | 1,732,092 |
2021-11-15 | $162.17 | $162.23 | $161.61 | $161.93 | $159.94 | 1,194,155 |
2021-11-12 | $161.30 | $161.85 | $160.85 | $161.65 | $159.66 | 1,186,745 |
2021-11-11 | $160.77 | $161.02 | $160.45 | $160.87 | $158.89 | 1,083,128 |
2021-11-10 | $161.10 | $161.76 | $160.06 | $160.48 | $158.50 | 2,132,392 |
2021-11-09 | $161.54 | $161.87 | $160.85 | $161.51 | $159.52 | 1,150,842 |
2021-11-08 | $162.00 | $162.26 | $161.20 | $161.53 | $159.54 | 1,344,730 |
2021-11-05 | $161.30 | $162.14 | $160.73 | $161.29 | $159.30 | 2,047,577 |
2021-11-04 | $160.53 | $160.98 | $159.52 | $160.07 | $158.10 | 2,505,256 |
2021-11-03 | $158.99 | $160.56 | $158.97 | $160.40 | $158.42 | 2,342,553 |
2021-11-02 | $159.36 | $159.62 | $158.82 | $159.46 | $157.50 | 1,758,979 |
2021-11-01 | $158.28 | $159.10 | $158.11 | $159.02 | $157.06 | 2,186,142 |
2021-10-29 | $157.69 | $158.24 | $157.23 | $157.76 | $155.82 | 1,324,388 |
2021-10-28 | $156.80 | $158.06 | $156.75 | $158.04 | $156.09 | 1,758,508 |
2021-10-27 | $158.51 | $158.56 | $156.42 | $156.45 | $154.52 | 2,476,603 |
2021-10-26 | $159.29 | $159.39 | $158.51 | $158.56 | $156.61 | 2,502,699 |
2021-10-25 | $158.85 | $159.35 | $158.27 | $158.87 | $156.91 | 2,595,017 |
2021-10-22 | $158.25 | $159.04 | $157.80 | $158.51 | $156.56 | 1,547,588 |
2021-10-21 | $157.64 | $158.08 | $157.14 | $158.06 | $156.11 | 1,870,632 |
2021-10-20 | $156.65 | $158.01 | $156.63 | $157.87 | $155.93 | 1,919,817 |
2021-10-19 | $156.40 | $156.74 | $155.89 | $156.67 | $154.74 | 1,576,296 |
2021-10-18 | $155.06 | $156.09 | $154.69 | $155.76 | $153.84 | 1,658,224 |
2021-10-15 | $156.09 | $156.57 | $155.63 | $155.70 | $153.78 | 2,032,693 |
2021-10-14 | $153.83 | $155.18 | $153.67 | $155.17 | $153.26 | 1,646,751 |
2021-10-13 | $152.33 | $152.99 | $151.05 | $152.55 | $150.67 | 2,283,504 |
2021-10-12 | $152.43 | $153.16 | $151.93 | $152.30 | $150.42 | 1,524,281 |
2021-10-11 | $153.21 | $154.12 | $152.23 | $152.26 | $150.38 | 1,408,316 |
2021-10-08 | $153.67 | $153.92 | $152.98 | $153.10 | $151.21 | 1,861,033 |
2021-10-07 | $153.22 | $154.49 | $153.22 | $153.46 | $151.57 | 2,243,763 |
2021-10-06 | $150.66 | $152.18 | $149.64 | $152.17 | $150.30 | 2,847,192 |
2021-10-05 | $151.44 | $152.91 | $150.89 | $151.96 | $150.09 | 2,497,621 |
2021-10-04 | $151.57 | $152.51 | $150.22 | $150.88 | $149.02 | 4,596,864 |
2021-10-01 | $150.58 | $152.63 | $149.41 | $151.84 | $149.97 | 3,351,573 |
2021-09-30 | $152.76 | $152.76 | $149.77 | $149.82 | $147.97 | 4,426,717 |
2021-09-29 | $152.50 | $153.09 | $152.01 | $152.33 | $150.45 | 2,633,500 |
2021-09-28 | $153.87 | $153.98 | $151.79 | $152.00 | $150.13 | 4,857,928 |
2021-09-27 | $154.10 | $155.14 | $154.03 | $154.31 | $152.41 | 3,239,346 |
2021-09-24 | $153.09 | $154.16 | $153.06 | $153.80 | $151.91 | 2,443,995 |
2021-09-23 | $152.13 | $154.40 | $152.08 | $153.54 | $151.65 | 3,218,433 |
2021-09-22 | $150.66 | $152.30 | $150.56 | $151.32 | $149.46 | 3,319,006 |
2021-09-21 | $151.05 | $151.31 | $149.44 | $149.64 | $147.80 | 2,452,659 |
2021-09-20 | $150.15 | $150.73 | $148.40 | $150.18 | $148.33 | 4,130,223 |
2021-09-17 | $154.04 | $154.43 | $152.94 | $153.04 | $150.60 | 3,120,943 |
2021-09-16 | $154.63 | $155.00 | $153.60 | $154.41 | $151.94 | 2,159,082 |
2021-09-15 | $153.37 | $154.93 | $153.05 | $154.70 | $152.23 | 2,817,066 |
2021-09-14 | $154.91 | $155.01 | $153.02 | $153.34 | $150.89 | 2,146,337 |
2021-09-13 | $155.15 | $155.33 | $153.67 | $154.44 | $151.97 | 2,194,739 |
2021-09-10 | $155.79 | $155.90 | $153.97 | $154.01 | $151.55 | 1,987,400 |
2021-09-09 | $155.35 | $156.24 | $154.97 | $155.03 | $152.55 | 1,464,472 |
2021-09-08 | $155.32 | $155.90 | $154.83 | $155.47 | $152.99 | 1,438,568 |
2021-09-07 | $156.61 | $156.86 | $155.43 | $155.57 | $153.09 | 1,626,088 |
2021-09-03 | $157.08 | $157.22 | $156.71 | $156.88 | $154.38 | 1,118,904 |
2021-09-02 | $156.92 | $157.46 | $156.84 | $157.39 | $154.88 | 1,321,642 |
2021-09-01 | $156.69 | $156.69 | $155.77 | $156.33 | $153.83 | 1,300,142 |
2021-08-31 | $156.33 | $156.51 | $155.96 | $156.30 | $153.80 | 1,477,773 |
2021-08-30 | $156.69 | $156.88 | $156.17 | $156.33 | $153.83 | 1,514,867 |
2021-08-27 | $155.25 | $156.80 | $155.25 | $156.56 | $154.06 | 1,623,779 |
2021-08-26 | $155.85 | $155.89 | $154.75 | $154.90 | $152.43 | 1,735,310 |
2021-08-25 | $155.30 | $156.35 | $154.89 | $155.97 | $153.48 | 1,225,386 |
2021-08-24 | $154.88 | $155.44 | $154.80 | $155.15 | $152.67 | 1,144,430 |
2021-08-23 | $154.25 | $154.87 | $154.16 | $154.52 | $152.05 | 1,745,531 |
2021-08-20 | $152.23 | $153.55 | $151.97 | $153.37 | $150.92 | 2,207,147 |
2021-08-19 | $151.45 | $152.81 | $151.22 | $152.27 | $149.84 | 2,900,607 |
2021-08-18 | $153.84 | $154.38 | $152.51 | $152.61 | $150.17 | 1,788,077 |
2021-08-17 | $154.48 | $154.53 | $152.94 | $154.20 | $151.74 | 3,097,707 |
2021-08-16 | $154.75 | $155.42 | $154.08 | $155.37 | $152.89 | 2,458,802 |
2021-08-13 | $155.48 | $155.62 | $155.13 | $155.32 | $152.84 | 1,672,755 |
2021-08-12 | $155.35 | $155.46 | $154.63 | $155.34 | $152.86 | 1,601,823 |
2021-08-11 | $154.75 | $155.43 | $154.27 | $155.42 | $152.94 | 2,127,151 |
2021-08-10 | $153.91 | $154.84 | $153.71 | $154.43 | $151.96 | 1,845,709 |
2021-08-09 | $153.82 | $154.08 | $153.27 | $153.71 | $151.26 | 1,861,868 |
2021-08-06 | $153.92 | $154.37 | $153.64 | $154.06 | $151.60 | 1,910,624 |
2021-08-05 | $152.84 | $153.43 | $152.76 | $153.43 | $150.98 | 1,476,371 |
2021-08-04 | $152.97 | $153.39 | $152.28 | $152.28 | $149.85 | 2,270,335 |
2021-08-03 | $152.72 | $153.75 | $151.53 | $153.73 | $151.28 | 2,180,657 |
2021-08-02 | $153.38 | $154.30 | $152.38 | $152.45 | $150.02 | 2,172,025 |
2021-07-30 | $152.52 | $153.63 | $152.48 | $152.68 | $150.24 | 2,069,986 |
2021-07-29 | $152.66 | $153.59 | $152.54 | $153.10 | $150.66 | 2,704,116 |
2021-07-28 | $152.14 | $152.56 | $151.07 | $151.96 | $149.53 | 2,637,952 |
2021-07-27 | $151.66 | $152.01 | $151.00 | $151.88 | $149.45 | 4,277,492 |
2021-07-26 | $151.59 | $152.39 | $151.50 | $152.15 | $149.72 | 2,110,485 |
2021-07-23 | $151.21 | $151.87 | $150.68 | $151.72 | $149.30 | 2,106,143 |
2021-07-22 | $150.88 | $150.88 | $149.91 | $150.47 | $148.07 | 1,664,668 |
2021-07-21 | $150.15 | $151.09 | $150.13 | $150.89 | $148.48 | 1,733,592 |
2021-07-20 | $146.96 | $149.86 | $146.78 | $149.39 | $147.00 | 2,391,623 |
2021-07-19 | $147.19 | $147.42 | $145.61 | $146.61 | $144.27 | 6,121,138 |
2021-07-16 | $150.93 | $151.09 | $149.12 | $149.31 | $146.93 | 2,092,547 |
2021-07-15 | $150.12 | $150.79 | $149.66 | $150.43 | $148.03 | 5,040,827 |
2021-07-14 | $151.53 | $152.14 | $150.49 | $150.83 | $148.42 | 2,338,594 |
2021-07-13 | $152.17 | $152.25 | $151.01 | $151.05 | $148.64 | 2,234,274 |
2021-07-12 | $151.63 | $152.54 | $151.22 | $152.49 | $150.06 | 1,809,588 |
2021-07-09 | $150.81 | $152.11 | $150.75 | $152.00 | $149.57 | 3,006,781 |
2021-07-08 | $149.34 | $150.45 | $148.62 | $149.87 | $147.48 | 3,747,208 |
2021-07-07 | $150.84 | $151.43 | $150.08 | $151.26 | $148.84 | 2,481,730 |
2021-07-06 | $152.11 | $152.11 | $149.87 | $150.90 | $148.49 | 2,424,457 |
2021-07-02 | $152.07 | $152.36 | $151.62 | $152.23 | $149.80 | 1,228,400 |
2021-07-01 | $151.23 | $151.98 | $151.14 | $151.78 | $149.36 | 2,159,224 |
2021-06-30 | $150.32 | $150.95 | $150.32 | $150.73 | $148.32 | 2,614,001 |
2021-06-29 | $150.80 | $151.27 | $150.30 | $150.40 | $148.00 | 1,883,042 |
2021-06-28 | $151.40 | $151.42 | $149.98 | $150.51 | $148.11 | 2,222,314 |
2021-06-25 | $150.49 | $151.32 | $150.33 | $151.14 | $148.73 | 2,162,877 |
2021-06-24 | $149.85 | $150.26 | $149.47 | $150.09 | $147.69 | 1,848,368 |
2021-06-23 | $149.49 | $149.76 | $149.07 | $149.11 | $146.73 | 2,445,663 |
2021-06-22 | $149.10 | $149.77 | $148.42 | $149.36 | $146.98 | 2,095,459 |
2021-06-21 | $147.18 | $149.12 | $147.08 | $149.05 | $146.67 | 4,364,742 |
2021-06-18 | $147.88 | $148.02 | $146.58 | $146.65 | $143.90 | 2,341,946 |
2021-06-17 | $150.51 | $150.91 | $148.19 | $149.22 | $146.42 | 3,518,910 |
2021-06-16 | $151.62 | $151.72 | $150.04 | $150.70 | $147.88 | 2,776,720 |
2021-06-15 | $151.85 | $152.07 | $151.17 | $151.73 | $148.89 | 2,714,498 |
2021-06-14 | $152.15 | $152.26 | $150.98 | $151.71 | $148.87 | 1,442,212 |
2021-06-11 | $152.02 | $152.29 | $151.60 | $152.18 | $149.33 | 1,315,479 |
2021-06-10 | $152.17 | $152.47 | $151.22 | $151.78 | $148.94 | 1,756,420 |
2021-06-09 | $152.38 | $152.38 | $151.49 | $151.49 | $148.65 | 1,600,864 |
2021-06-08 | $152.15 | $152.38 | $151.28 | $152.18 | $149.33 | 1,645,993 |
2021-06-07 | $152.53 | $152.53 | $151.75 | $151.99 | $149.14 | 2,400,071 |
2021-06-04 | $152.13 | $152.43 | $151.62 | $152.26 | $149.41 | 2,075,847 |
2021-06-03 | $151.07 | $151.79 | $150.41 | $151.51 | $148.67 | 2,884,279 |
2021-06-02 | $151.90 | $151.98 | $151.22 | $151.73 | $148.89 | 1,741,375 |
2021-06-01 | $152.19 | $152.33 | $151.23 | $151.62 | $148.78 | 2,395,442 |
2021-05-28 | $151.35 | $151.49 | $150.77 | $151.12 | $148.29 | 1,552,173 |
2021-05-27 | $150.80 | $151.02 | $150.60 | $150.83 | $148.00 | 1,843,344 |
2021-05-26 | $149.79 | $150.19 | $149.56 | $150.09 | $147.28 | 3,545,978 |
2021-05-25 | $150.64 | $150.79 | $149.36 | $149.58 | $146.78 | 1,637,436 |
2021-05-24 | $150.12 | $150.71 | $149.78 | $150.21 | $147.40 | 3,187,811 |
2021-05-21 | $149.67 | $150.47 | $149.01 | $149.35 | $146.55 | 2,968,490 |
2021-05-20 | $148.30 | $149.65 | $148.03 | $149.15 | $146.36 | 2,460,175 |
2021-05-19 | $147.06 | $148.08 | $145.93 | $148.03 | $145.26 | 3,919,510 |
2021-05-18 | $150.32 | $150.36 | $148.79 | $148.80 | $146.01 | 2,383,108 |
2021-05-17 | $149.91 | $150.39 | $149.22 | $150.13 | $147.32 | 3,319,598 |
2021-05-14 | $148.86 | $150.64 | $148.82 | $150.29 | $147.47 | 2,992,224 |
2021-05-13 | $146.27 | $148.69 | $146.07 | $147.97 | $145.20 | 2,995,031 |
2021-05-12 | $148.67 | $149.08 | $145.78 | $146.00 | $143.26 | 4,357,398 |
2021-05-11 | $149.54 | $150.17 | $148.01 | $149.31 | $146.51 | 4,274,039 |
2021-05-10 | $152.04 | $152.85 | $151.05 | $151.13 | $148.30 | 4,154,514 |
2021-05-07 | $149.88 | $151.72 | $149.67 | $151.64 | $148.80 | 3,671,180 |
2021-05-06 | $149.31 | $150.12 | $148.37 | $150.06 | $147.25 | 2,270,844 |
2021-05-05 | $149.43 | $149.73 | $149.09 | $149.30 | $146.50 | 1,814,274 |
2021-05-04 | $148.64 | $149.00 | $147.64 | $148.99 | $146.20 | 3,329,880 |
2021-05-03 | $149.14 | $149.81 | $148.77 | $149.16 | $146.37 | 2,499,060 |
2021-04-30 | $148.66 | $148.94 | $147.91 | $148.28 | $145.50 | 1,766,328 |
2021-04-29 | $149.19 | $149.52 | $148.27 | $149.36 | $146.56 | 2,276,807 |
2021-04-28 | $148.46 | $148.76 | $148.15 | $148.39 | $145.61 | 1,678,190 |
2021-04-27 | $148.19 | $148.49 | $147.85 | $148.35 | $145.57 | 1,416,695 |
2021-04-26 | $148.20 | $148.66 | $147.90 | $148.19 | $145.41 | 1,721,409 |
2021-04-23 | $146.59 | $148.35 | $146.44 | $147.94 | $145.17 | 1,597,374 |
2021-04-22 | $147.38 | $147.79 | $145.98 | $146.36 | $143.62 | 2,459,053 |
2021-04-21 | $145.27 | $147.35 | $145.11 | $147.29 | $144.53 | 3,009,330 |
2021-04-20 | $146.11 | $146.20 | $144.81 | $145.37 | $142.65 | 3,054,424 |
2021-04-19 | $146.98 | $147.02 | $146.03 | $146.46 | $143.72 | 1,987,610 |
2021-04-16 | $147.22 | $147.40 | $146.74 | $147.15 | $144.39 | 1,578,573 |
2021-04-15 | $146.07 | $146.59 | $145.56 | $146.50 | $143.76 | 2,824,284 |
2021-04-14 | $145.17 | $146.09 | $145.09 | $145.36 | $142.64 | 2,033,598 |
2021-04-13 | $145.05 | $145.39 | $144.39 | $145.13 | $142.41 | 2,647,993 |
2021-04-12 | $145.15 | $145.46 | $144.85 | $145.38 | $142.66 | 1,682,809 |
2021-04-09 | $144.51 | $145.16 | $144.17 | $145.13 | $142.41 | 2,340,140 |
2021-04-08 | $144.29 | $144.33 | $143.43 | $144.30 | $141.60 | 2,442,874 |
2021-04-07 | $144.65 | $144.76 | $143.66 | $144.03 | $141.33 | 2,521,769 |
2021-04-06 | $144.29 | $144.97 | $144.23 | $144.57 | $141.86 | 2,715,564 |
2021-04-05 | $144.18 | $144.59 | $143.77 | $144.38 | $141.68 | 2,611,339 |
2021-04-01 | $142.14 | $143.09 | $141.77 | $143.08 | $140.40 | 4,569,216 |
2021-03-31 | $141.88 | $142.37 | $141.47 | $141.66 | $139.01 | 5,188,820 |
2021-03-30 | $141.05 | $141.97 | $140.95 | $141.70 | $139.05 | 3,239,876 |
2021-03-29 | $141.65 | $142.09 | $140.67 | $141.43 | $138.78 | 2,355,891 |
2021-03-26 | $140.38 | $142.27 | $139.98 | $142.17 | $139.51 | 3,298,771 |
2021-03-25 | $137.47 | $139.87 | $136.56 | $139.56 | $136.95 | 4,005,608 |
2021-03-24 | $138.76 | $139.82 | $137.90 | $137.90 | $135.32 | 3,069,150 |
2021-03-23 | $139.59 | $139.86 | $137.63 | $138.08 | $135.49 | 3,110,655 |
2021-03-22 | $140.16 | $140.56 | $139.45 | $140.10 | $137.48 | 3,249,082 |
2021-03-19 | $140.80 | $141.48 | $139.41 | $140.56 | $137.29 | 4,131,169 |
2021-03-18 | $141.76 | $142.93 | $140.52 | $140.82 | $137.55 | 3,131,893 |
2021-03-17 | $141.19 | $142.25 | $140.56 | $142.21 | $138.90 | 2,329,194 |
2021-03-16 | $142.60 | $142.63 | $141.14 | $141.48 | $138.19 | 2,960,862 |
2021-03-15 | $141.89 | $142.88 | $141.10 | $142.80 | $139.48 | 3,732,305 |
2021-03-12 | $140.70 | $141.62 | $140.50 | $141.60 | $138.31 | 2,890,394 |
2021-03-11 | $140.13 | $141.37 | $139.82 | $140.53 | $137.26 | 2,886,977 |
2021-03-10 | $138.73 | $140.17 | $138.66 | $139.59 | $136.35 | 4,141,529 |
2021-03-09 | $139.08 | $139.51 | $138.06 | $138.17 | $134.96 | 4,569,472 |
2021-03-08 | $137.64 | $139.75 | $137.15 | $137.97 | $134.76 | 5,378,915 |
2021-03-05 | $135.77 | $137.46 | $132.60 | $137.07 | $133.88 | 4,718,946 |
2021-03-04 | $135.83 | $136.40 | $132.00 | $134.01 | $130.90 | 4,664,602 |
2021-03-03 | $136.61 | $137.48 | $135.86 | $135.86 | $132.70 | 3,769,171 |
2021-03-02 | $137.28 | $137.49 | $136.31 | $136.56 | $133.39 | 7,091,114 |
2021-03-01 | $135.96 | $137.95 | $135.96 | $137.24 | $134.05 | 1,651,073 |
2021-02-26 | $135.48 | $135.75 | $133.13 | $134.20 | $131.08 | 3,919,816 |
2021-02-25 | $138.29 | $138.43 | $134.57 | $135.12 | $131.98 | 2,647,620 |
2021-02-24 | $136.13 | $138.54 | $135.99 | $138.34 | $135.12 | 3,127,154 |
2021-02-23 | $135.69 | $136.65 | $133.85 | $136.19 | $133.02 | 3,126,802 |
2021-02-22 | $134.99 | $136.61 | $134.99 | $135.83 | $132.67 | 3,102,400 |
2021-02-19 | $135.26 | $135.98 | $135.23 | $135.60 | $132.45 | 1,586,505 |
2021-02-18 | $134.55 | $134.92 | $133.80 | $134.58 | $131.45 | 1,768,444 |
2021-02-17 | $134.98 | $135.39 | $134.33 | $135.34 | $132.19 | 1,548,704 |
2021-02-16 | $135.94 | $136.03 | $135.10 | $135.41 | $132.26 | 949,715 |
2021-02-12 | $134.15 | $135.37 | $134.09 | $135.31 | $132.17 | 1,676,829 |
2021-02-11 | $134.71 | $135.05 | $133.38 | $134.50 | $131.37 | 2,329,122 |
2021-02-10 | $134.67 | $134.92 | $133.55 | $134.46 | $131.33 | 2,614,581 |
2021-02-09 | $133.88 | $134.34 | $133.47 | $134.05 | $130.93 | 1,483,256 |
2021-02-08 | $133.24 | $134.10 | $132.97 | $134.10 | $130.98 | 908,332 |
2021-02-05 | $132.76 | $132.98 | $132.31 | $132.55 | $129.47 | 1,398,438 |
2021-02-04 | $130.50 | $131.89 | $130.38 | $131.87 | $128.81 | 1,358,107 |
2021-02-03 | $129.64 | $130.47 | $129.28 | $130.21 | $127.18 | 2,945,009 |
2021-02-02 | $129.35 | $130.54 | $129.19 | $129.87 | $126.85 | 2,524,393 |
2021-02-01 | $127.54 | $128.53 | $126.74 | $128.18 | $125.20 | 1,905,282 |
2021-01-29 | $128.46 | $128.86 | $125.83 | $126.50 | $123.56 | 2,603,796 |
2021-01-28 | $128.47 | $129.92 | $128.45 | $128.79 | $125.80 | 2,472,597 |
2021-01-27 | $128.88 | $129.26 | $127.01 | $127.66 | $124.69 | 3,483,001 |
2021-01-26 | $131.79 | $132.00 | $130.48 | $130.67 | $127.63 | 2,425,852 |
2021-01-25 | $131.00 | $131.75 | $129.82 | $131.32 | $128.27 | 2,302,846 |
2021-01-22 | $131.21 | $131.70 | $130.64 | $131.44 | $128.39 | 1,547,215 |
2021-01-21 | $132.52 | $132.81 | $131.76 | $132.00 | $128.93 | 2,771,914 |
2021-01-20 | $132.27 | $132.84 | $131.84 | $132.67 | $129.59 | 1,676,090 |
2021-01-19 | $132.15 | $132.21 | $131.41 | $131.85 | $128.79 | 1,689,749 |
2021-01-15 | $131.31 | $131.62 | $130.01 | $131.22 | $128.17 | 2,199,456 |
2021-01-14 | $132.30 | $132.98 | $132.06 | $132.21 | $129.14 | 1,924,974 |
2021-01-13 | $132.07 | $132.24 | $131.32 | $131.77 | $128.71 | 2,199,800 |
2021-01-12 | $131.33 | $132.34 | $131.10 | $132.20 | $129.13 | 1,513,272 |
2021-01-11 | $130.10 | $131.46 | $129.93 | $131.17 | $128.12 | 1,724,130 |
2021-01-08 | $131.62 | $131.68 | $129.94 | $131.32 | $128.27 | 1,470,767 |
2021-01-07 | $130.70 | $131.50 | $130.43 | $131.09 | $128.04 | 2,602,748 |
2021-01-06 | $127.36 | $130.63 | $127.34 | $129.80 | $126.78 | 4,797,866 |
2021-01-05 | $125.56 | $127.40 | $125.54 | $126.77 | $123.82 | 3,296,639 |
2021-01-04 | $127.96 | $128.22 | $124.62 | $125.70 | $122.78 | 3,623,976 |
2020-12-31 | $126.71 | $127.70 | $126.09 | $127.54 | $124.58 | 1,614,936 |
2020-12-30 | $126.03 | $127.01 | $126.03 | $126.73 | $123.78 | 832,635 |
2020-12-29 | $126.94 | $127.11 | $125.44 | $125.83 | $122.91 | 1,986,674 |
2020-12-28 | $127.02 | $127.24 | $126.32 | $126.46 | $123.52 | 1,272,275 |
2020-12-24 | $125.99 | $126.16 | $125.45 | $126.08 | $123.15 | 886,048 |
2020-12-23 | $125.60 | $126.44 | $125.54 | $125.84 | $122.92 | 3,870,373 |
2020-12-22 | $125.66 | $125.68 | $124.91 | $125.11 | $122.20 | 1,177,435 |
2020-12-21 | $124.58 | $125.92 | $123.52 | $125.59 | $122.67 | 2,145,684 |
2020-12-18 | $127.54 | $127.61 | $126.15 | $127.04 | $123.65 | 4,389,278 |
2020-12-17 | $127.21 | $127.39 | $126.70 | $127.34 | $123.94 | 2,290,223 |
2020-12-16 | $127.10 | $127.10 | $126.19 | $126.62 | $123.24 | 2,062,482 |
2020-12-15 | $125.65 | $126.92 | $125.21 | $126.89 | $123.51 | 2,874,207 |
2020-12-14 | $127.01 | $127.23 | $124.76 | $124.82 | $121.49 | 2,101,250 |
2020-12-11 | $125.67 | $126.19 | $124.83 | $125.72 | $122.37 | 1,805,517 |
2020-12-10 | $125.64 | $126.67 | $125.51 | $126.50 | $123.13 | 2,550,489 |
2020-12-09 | $127.33 | $127.45 | $125.67 | $126.39 | $123.02 | 2,372,117 |
2020-12-08 | $125.71 | $127.07 | $125.63 | $126.80 | $123.42 | 2,336,593 |
2020-12-07 | $126.87 | $126.89 | $125.98 | $126.45 | $123.08 | 3,665,824 |
2020-12-04 | $125.66 | $127.10 | $125.66 | $127.08 | $123.69 | 1,117,405 |
2020-12-03 | $124.60 | $125.75 | $124.40 | $125.07 | $121.73 | 1,534,930 |
2020-12-02 | $123.71 | $124.50 | $123.30 | $124.37 | $121.05 | 2,231,755 |
2020-12-01 | $124.42 | $124.98 | $123.92 | $124.02 | $120.71 | 4,167,248 |
2020-11-30 | $123.88 | $123.96 | $122.38 | $122.88 | $119.60 | 1,823,485 |
2020-11-27 | $124.57 | $124.68 | $123.89 | $124.21 | $120.90 | 861,383 |
2020-11-25 | $124.87 | $124.87 | $123.77 | $124.27 | $120.96 | 3,255,617 |
2020-11-24 | $124.22 | $125.43 | $123.81 | $125.20 | $121.86 | 2,984,782 |
2020-11-23 | $121.65 | $122.89 | $121.55 | $122.53 | $119.26 | 1,636,344 |
2020-11-20 | $121.39 | $121.50 | $120.57 | $120.74 | $117.52 | 1,436,078 |
2020-11-19 | $120.44 | $121.49 | $119.82 | $121.43 | $118.19 | 1,785,624 |
2020-11-18 | $122.54 | $123.01 | $120.77 | $120.82 | $117.60 | 2,234,414 |
2020-11-17 | $121.75 | $122.56 | $120.65 | $122.27 | $119.01 | 1,794,982 |
2020-11-16 | $122.33 | $122.61 | $121.13 | $122.56 | $119.29 | 3,030,427 |
2020-11-13 | $118.33 | $120.35 | $118.20 | $120.05 | $116.85 | 3,897,862 |
2020-11-12 | $118.56 | $118.86 | $116.50 | $117.46 | $114.33 | 2,249,943 |
2020-11-11 | $120.33 | $120.36 | $118.73 | $119.32 | $116.14 | 2,885,568 |
2020-11-10 | $118.93 | $119.80 | $118.41 | $119.54 | $116.35 | 3,757,587 |
2020-11-09 | $121.13 | $122.46 | $118.74 | $118.89 | $115.72 | 4,505,885 |
2020-11-06 | $114.38 | $114.82 | $113.69 | $114.00 | $110.96 | 1,548,138 |
2020-11-05 | $113.61 | $115.06 | $113.51 | $114.47 | $111.42 | 2,319,916 |
2020-11-04 | $112.68 | $114.18 | $111.30 | $112.29 | $109.30 | 3,017,233 |
2020-11-03 | $111.38 | $112.82 | $111.28 | $112.20 | $109.21 | 2,303,167 |
2020-11-02 | $108.99 | $110.06 | $108.28 | $109.91 | $106.98 | 1,862,231 |
2020-10-30 | $107.25 | $107.95 | $106.00 | $107.51 | $104.64 | 1,844,593 |
2020-10-29 | $106.61 | $108.68 | $105.95 | $107.86 | $104.98 | 1,970,689 |
2020-10-28 | $108.04 | $108.80 | $106.62 | $106.78 | $103.93 | 2,317,470 |
2020-10-27 | $111.51 | $111.61 | $110.13 | $110.15 | $107.21 | 1,244,737 |
2020-10-26 | $112.92 | $112.92 | $110.39 | $111.49 | $108.52 | 1,813,278 |
2020-10-23 | $114.13 | $114.25 | $113.21 | $114.15 | $111.11 | 1,280,888 |
2020-10-22 | $112.24 | $113.66 | $111.86 | $113.55 | $110.52 | 1,227,847 |
2020-10-21 | $112.43 | $113.00 | $112.05 | $112.12 | $109.13 | 1,077,780 |
2020-10-20 | $112.49 | $113.66 | $112.34 | $112.50 | $109.50 | 1,585,109 |
2020-10-19 | $113.62 | $114.00 | $111.66 | $111.89 | $108.91 | 1,286,211 |
2020-10-16 | $113.76 | $114.08 | $113.27 | $113.40 | $110.38 | 895,991 |
2020-10-15 | $111.74 | $113.58 | $111.57 | $113.50 | $110.47 | 1,052,058 |
2020-10-14 | $113.45 | $114.13 | $112.87 | $112.98 | $109.97 | 764,836 |
2020-10-13 | $113.95 | $114.15 | $112.96 | $113.29 | $110.27 | 992,398 |
2020-10-12 | $114.06 | $114.68 | $113.74 | $114.45 | $111.40 | 1,469,800 |
2020-10-09 | $114.02 | $114.31 | $113.23 | $113.57 | $110.54 | 1,831,018 |
2020-10-08 | $112.41 | $113.42 | $112.28 | $113.40 | $110.38 | 4,542,706 |
2020-10-07 | $110.84 | $112.06 | $110.84 | $111.75 | $108.77 | 2,988,674 |
2020-10-06 | $111.45 | $112.39 | $109.57 | $109.75 | $106.82 | 2,366,485 |
2020-10-05 | $109.72 | $111.01 | $109.72 | $110.89 | $107.93 | 1,204,014 |
2020-10-02 | $106.77 | $109.40 | $106.71 | $108.98 | $106.07 | 1,907,362 |
2020-10-01 | $108.65 | $109.21 | $107.71 | $108.50 | $105.61 | 1,076,612 |
2020-09-30 | $107.90 | $109.23 | $107.41 | $108.11 | $105.23 | 1,771,367 |
2020-09-29 | $108.42 | $108.46 | $107.03 | $107.57 | $104.70 | 1,127,974 |
2020-09-28 | $107.75 | $108.81 | $107.63 | $108.44 | $105.55 | 1,276,609 |
2020-09-25 | $104.50 | $106.67 | $104.30 | $106.39 | $103.55 | 1,121,621 |
2020-09-24 | $104.50 | $106.14 | $103.48 | $104.93 | $102.13 | 2,346,224 |
2020-09-23 | $107.31 | $107.84 | $104.71 | $104.76 | $101.97 | 1,508,467 |
2020-09-22 | $106.67 | $107.49 | $106.13 | $107.06 | $104.20 | 1,372,466 |
2020-09-21 | $107.51 | $107.62 | $105.41 | $106.56 | $103.72 | 1,780,781 |
2020-09-18 | $111.23 | $111.32 | $109.23 | $109.81 | $106.39 | 1,173,488 |
2020-09-17 | $110.24 | $111.56 | $109.71 | $111.15 | $107.68 | 1,613,079 |
2020-09-16 | $111.50 | $112.94 | $111.30 | $111.63 | $108.15 | 1,321,909 |
2020-09-15 | $111.34 | $111.72 | $110.75 | $110.89 | $107.43 | 1,354,679 |
2020-09-14 | $109.90 | $111.14 | $109.78 | $110.78 | $107.33 | 985,073 |
2020-09-11 | $109.01 | $109.50 | $108.06 | $109.02 | $105.62 | 1,330,146 |
2020-09-10 | $110.30 | $110.94 | $108.27 | $108.45 | $105.07 | 2,408,984 |
2020-09-09 | $109.62 | $110.86 | $109.38 | $110.03 | $106.60 | 1,899,022 |
2020-09-08 | $109.97 | $109.97 | $108.54 | $108.77 | $105.38 | 1,584,397 |
2020-09-04 | $112.13 | $112.40 | $109.45 | $111.08 | $107.62 | 3,138,659 |
2020-09-03 | $113.85 | $114.45 | $110.49 | $111.34 | $107.87 | 1,864,781 |
2020-09-02 | $112.21 | $114.31 | $112.09 | $113.96 | $110.41 | 1,904,790 |
2020-09-01 | $111.12 | $111.99 | $110.71 | $111.97 | $108.48 | 2,348,412 |
2020-08-31 | $112.13 | $112.30 | $111.40 | $111.40 | $107.93 | 1,603,229 |
2020-08-28 | $111.83 | $112.41 | $111.31 | $112.34 | $108.84 | 720,390 |
2020-08-27 | $111.25 | $111.88 | $111.03 | $111.42 | $107.95 | 1,743,591 |
2020-08-26 | $110.90 | $111.11 | $110.44 | $110.85 | $107.39 | 935,770 |
2020-08-25 | $111.50 | $111.60 | $110.41 | $111.04 | $107.58 | 1,465,246 |
2020-08-24 | $109.89 | $111.04 | $109.56 | $111.04 | $107.58 | 967,230 |
2020-08-21 | $109.31 | $109.41 | $108.90 | $109.25 | $105.84 | 574,474 |
2020-08-20 | $109.21 | $109.74 | $108.88 | $109.45 | $106.04 | 613,495 |
2020-08-19 | $110.54 | $110.86 | $109.73 | $109.96 | $106.53 | 981,930 |
2020-08-18 | $111.00 | $111.03 | $110.21 | $110.39 | $106.95 | 696,887 |
2020-08-17 | $111.14 | $111.19 | $110.72 | $111.03 | $107.57 | 821,368 |
2020-08-14 | $110.37 | $111.30 | $110.27 | $110.98 | $107.52 | 649,770 |
2020-08-13 | $110.70 | $111.22 | $110.35 | $110.66 | $107.21 | 1,583,495 |
2020-08-12 | $111.52 | $111.70 | $110.80 | $111.20 | $107.73 | 1,522,067 |
2020-08-11 | $111.81 | $112.30 | $110.23 | $110.55 | $107.10 | 4,910,315 |
2020-08-10 | $109.73 | $110.78 | $109.70 | $110.67 | $107.22 | 3,978,667 |
2020-08-07 | $108.03 | $109.52 | $107.97 | $109.52 | $106.10 | 1,619,960 |
2020-08-06 | $108.13 | $108.57 | $107.88 | $108.42 | $105.04 | 1,785,982 |
2020-08-05 | $108.32 | $108.60 | $108.16 | $108.50 | $105.12 | 1,430,101 |
2020-08-04 | $106.96 | $107.72 | $106.90 | $107.63 | $104.27 | 710,390 |
2020-08-03 | $107.02 | $107.45 | $106.43 | $107.10 | $103.76 | 1,053,606 |
2020-07-31 | $106.75 | $106.84 | $105.21 | $106.84 | $103.51 | 1,888,730 |
2020-07-30 | $106.56 | $107.07 | $105.66 | $106.89 | $103.56 | 1,173,799 |
2020-07-29 | $106.40 | $107.97 | $106.40 | $107.74 | $104.38 | 826,609 |
2020-07-28 | $106.31 | $106.78 | $105.87 | $106.00 | $102.69 | 787,197 |
2020-07-27 | $106.29 | $106.72 | $105.57 | $106.65 | $103.32 | 1,007,093 |
2020-07-24 | $106.67 | $106.84 | $105.85 | $106.22 | $102.91 | 2,315,935 |
2020-07-23 | $107.09 | $107.92 | $106.38 | $107.00 | $103.66 | 1,294,476 |
2020-07-22 | $106.09 | $107.24 | $105.95 | $107.18 | $103.84 | 1,107,471 |
2020-07-21 | $105.96 | $106.93 | $105.90 | $106.33 | $103.01 | 1,767,243 |
2020-07-20 | $105.61 | $105.84 | $104.91 | $105.28 | $102.00 | 1,220,709 |
2020-07-17 | $105.87 | $106.14 | $105.22 | $105.84 | $102.54 | 649,974 |
2020-07-16 | $105.01 | $105.94 | $104.73 | $105.48 | $102.19 | 977,066 |
2020-07-15 | $105.00 | $105.96 | $104.52 | $105.63 | $102.34 | 1,351,331 |
2020-07-14 | $101.26 | $103.35 | $100.97 | $103.24 | $100.02 | 1,397,005 |
2020-07-13 | $102.67 | $103.74 | $101.51 | $101.59 | $98.42 | 3,302,914 |
2020-07-10 | $100.30 | $102.09 | $100.28 | $102.07 | $98.89 | 4,634,900 |
2020-07-09 | $101.99 | $102.05 | $99.40 | $100.38 | $97.25 | 5,261,015 |
2020-07-08 | $101.83 | $102.32 | $101.00 | $102.00 | $98.82 | 1,398,195 |
2020-07-07 | $102.56 | $102.88 | $101.57 | $101.70 | $98.53 | 614,479 |
2020-07-06 | $103.78 | $104.27 | $102.96 | $103.35 | $100.13 | 752,091 |
2020-07-02 | $103.16 | $103.76 | $102.02 | $102.23 | $99.04 | 819,153 |
2020-07-01 | $102.04 | $102.78 | $101.14 | $101.62 | $98.45 | 1,213,140 |
2020-06-30 | $100.30 | $102.30 | $100.06 | $101.76 | $98.59 | 972,759 |
2020-06-29 | $99.17 | $100.50 | $98.43 | $100.40 | $97.27 | 798,617 |
2020-06-26 | $100.09 | $100.26 | $98.06 | $98.44 | $95.37 | 1,577,616 |
2020-06-25 | $99.00 | $100.59 | $98.37 | $100.48 | $97.35 | 1,116,402 |
2020-06-24 | $101.85 | $101.85 | $98.74 | $99.46 | $96.36 | 1,681,206 |
2020-06-23 | $103.82 | $103.99 | $102.80 | $102.86 | $99.65 | 799,129 |
2020-06-22 | $102.19 | $103.03 | $101.38 | $102.74 | $99.54 | 2,112,142 |
2020-06-19 | $105.75 | $105.81 | $102.49 | $103.05 | $99.42 | 1,534,234 |
2020-06-18 | $103.21 | $104.76 | $103.02 | $104.13 | $100.47 | 733,265 |
2020-06-17 | $105.59 | $105.59 | $103.99 | $104.20 | $100.53 | 1,013,820 |
2020-06-16 | $107.00 | $107.28 | $103.53 | $105.38 | $101.67 | 1,438,299 |
2020-06-15 | $99.42 | $103.75 | $98.61 | $103.23 | $99.60 | 1,740,369 |
2020-06-12 | $103.34 | $103.92 | $99.75 | $102.10 | $98.51 | 3,291,651 |
2020-06-11 | $103.10 | $104.03 | $99.73 | $100.10 | $96.58 | 2,531,665 |
2020-06-10 | $110.00 | $110.00 | $107.43 | $107.54 | $103.76 | 2,135,560 |
2020-06-09 | $111.49 | $111.49 | $109.66 | $110.26 | $106.38 | 4,173,014 |
2020-06-08 | $111.91 | $113.16 | $111.45 | $113.09 | $109.11 | 1,943,222 |
2020-06-05 | $110.54 | $111.84 | $109.93 | $110.44 | $106.56 | 5,837,298 |
2020-06-04 | $105.50 | $106.80 | $105.06 | $106.51 | $102.76 | 2,275,041 |
2020-06-03 | $104.10 | $106.33 | $104.10 | $105.97 | $102.24 | 4,706,608 |
2020-06-02 | $102.53 | $103.18 | $102.08 | $103.18 | $99.55 | 1,442,343 |
2020-06-01 | $100.54 | $102.22 | $100.42 | $101.89 | $98.31 | 1,369,876 |
2020-05-29 | $100.25 | $101.04 | $99.12 | $100.71 | $97.17 | 1,500,188 |
2020-05-28 | $102.78 | $102.78 | $100.60 | $100.86 | $97.31 | 1,381,317 |
2020-05-27 | $101.50 | $101.93 | $99.44 | $101.88 | $98.30 | 2,545,111 |
2020-05-26 | $99.04 | $100.17 | $99.04 | $99.42 | $95.92 | 1,638,303 |
2020-05-22 | $96.23 | $96.38 | $95.34 | $96.30 | $92.91 | 947,880 |
2020-05-21 | $96.48 | $97.10 | $95.64 | $96.22 | $92.84 | 662,760 |
2020-05-20 | $96.27 | $97.18 | $96.20 | $96.65 | $93.25 | 924,793 |
2020-05-19 | $95.93 | $96.55 | $94.86 | $94.92 | $91.58 | 1,549,301 |
2020-05-18 | $94.35 | $96.78 | $94.32 | $96.25 | $92.86 | 1,905,182 |
2020-05-15 | $90.22 | $91.60 | $89.65 | $91.26 | $88.05 | 1,013,369 |
2020-05-14 | $88.46 | $91.12 | $87.00 | $91.09 | $87.89 | 3,231,123 |
2020-05-13 | $92.00 | $92.01 | $88.90 | $89.70 | $86.54 | 2,939,298 |
2020-05-12 | $95.24 | $95.54 | $92.41 | $92.41 | $89.16 | 2,404,782 |
2020-05-11 | $94.99 | $95.65 | $94.10 | $94.89 | $91.55 | 1,369,996 |
2020-05-08 | $94.90 | $96.19 | $94.56 | $96.03 | $92.65 | 1,453,380 |
2020-05-07 | $93.14 | $94.70 | $93.14 | $93.47 | $90.18 | 1,749,472 |
2020-05-06 | $93.71 | $94.05 | $91.78 | $91.82 | $88.59 | 1,284,654 |
2020-05-05 | $93.97 | $94.78 | $92.99 | $93.16 | $89.88 | 1,218,401 |
2020-05-04 | $91.56 | $92.86 | $90.83 | $92.74 | $89.48 | 2,316,304 |
2020-05-01 | $94.08 | $94.27 | $92.18 | $92.67 | $89.41 | 1,327,773 |
2020-04-30 | $97.43 | $97.43 | $95.70 | $96.14 | $92.76 | 2,126,907 |
2020-04-29 | $97.61 | $99.15 | $97.32 | $98.68 | $95.21 | 1,927,440 |
2020-04-28 | $95.72 | $96.75 | $94.51 | $95.37 | $92.02 | 2,456,549 |
2020-04-27 | $92.06 | $94.42 | $91.98 | $94.07 | $90.76 | 1,562,940 |
2020-04-24 | $90.75 | $91.81 | $89.98 | $91.44 | $88.22 | 1,099,248 |
2020-04-23 | $90.47 | $91.81 | $90.10 | $90.15 | $86.98 | 904,898 |
2020-04-22 | $90.06 | $90.70 | $89.34 | $90.07 | $86.90 | 1,177,106 |
2020-04-21 | $89.02 | $90.04 | $88.11 | $88.41 | $85.30 | 1,148,804 |
2020-04-20 | $91.40 | $92.70 | $90.78 | $91.07 | $87.87 | 1,086,507 |
2020-04-17 | $92.09 | $93.20 | $91.45 | $92.98 | $89.71 | 985,394 |
2020-04-16 | $89.87 | $90.06 | $88.54 | $89.63 | $86.48 | 1,633,777 |
2020-04-15 | $90.13 | $90.21 | $88.88 | $89.63 | $86.48 | 1,203,299 |
2020-04-14 | $92.01 | $93.03 | $91.49 | $92.62 | $89.36 | 1,499,346 |
2020-04-13 | $91.86 | $91.92 | $89.11 | $90.23 | $87.06 | 2,221,403 |
2020-04-09 | $91.52 | $93.57 | $91.13 | $92.22 | $88.98 | 2,168,149 |
2020-04-08 | $87.47 | $90.58 | $86.82 | $90.14 | $86.97 | 1,585,979 |
2020-04-07 | $88.91 | $89.80 | $86.46 | $86.56 | $83.52 | 1,563,557 |
2020-04-06 | $82.83 | $86.41 | $82.83 | $85.87 | $82.85 | 2,226,726 |
2020-04-03 | $80.76 | $81.68 | $79.00 | $79.83 | $77.02 | 1,199,364 |
2020-04-02 | $79.33 | $82.39 | $79.22 | $81.14 | $78.29 | 1,391,900 |
2020-04-01 | $80.74 | $81.40 | $79.08 | $79.88 | $77.07 | 2,655,789 |
2020-03-31 | $85.25 | $85.85 | $83.54 | $84.02 | $81.06 | 1,201,708 |
2020-03-30 | $83.83 | $85.88 | $82.81 | $85.61 | $82.60 | 2,380,668 |
2020-03-27 | $83.23 | $85.69 | $82.33 | $83.42 | $80.49 | 3,237,495 |
2020-03-26 | $82.13 | $86.58 | $82.11 | $85.98 | $82.96 | 2,197,191 |
2020-03-25 | $79.67 | $84.42 | $78.05 | $81.30 | $78.44 | 1,991,161 |
2020-03-24 | $75.45 | $79.47 | $75.42 | $79.31 | $76.52 | 2,508,806 |
2020-03-23 | $74.13 | $74.30 | $70.56 | $71.66 | $69.14 | 2,953,871 |
2020-03-20 | $79.52 | $80.55 | $74.82 | $75.03 | $71.66 | 2,544,898 |
2020-03-19 | $77.52 | $80.42 | $75.02 | $78.86 | $75.32 | 2,215,571 |
2020-03-18 | $78.58 | $80.67 | $74.12 | $78.65 | $75.12 | 2,692,035 |
2020-03-17 | $81.07 | $84.87 | $78.27 | $84.13 | $80.35 | 3,632,942 |
2020-03-16 | $80.69 | $85.33 | $78.90 | $79.62 | $76.04 | 3,293,036 |
2020-03-13 | $88.52 | $90.53 | $83.48 | $90.52 | $86.46 | 2,483,986 |
2020-03-12 | $86.69 | $89.69 | $82.73 | $83.72 | $79.96 | 3,806,140 |
2020-03-11 | $95.65 | $96.09 | $92.00 | $93.12 | $88.94 | 2,959,383 |
2020-03-10 | $97.03 | $98.49 | $93.25 | $98.43 | $94.01 | 2,283,540 |
2020-03-09 | $95.57 | $97.25 | $93.43 | $93.91 | $89.69 | 2,468,690 |
2020-03-06 | $101.77 | $103.51 | $100.46 | $102.82 | $98.20 | 2,283,328 |
2020-03-05 | $106.06 | $106.97 | $104.11 | $104.97 | $100.26 | 932,381 |
2020-03-04 | $106.58 | $108.89 | $105.75 | $108.87 | $103.98 | 1,295,589 |
2020-03-03 | $107.45 | $109.34 | $103.81 | $104.74 | $100.04 | 1,795,441 |
2020-03-02 | $103.87 | $107.46 | $102.58 | $107.42 | $102.60 | 2,376,714 |
2020-02-28 | $101.69 | $103.62 | $100.45 | $103.47 | $98.82 | 5,815,253 |
2020-02-27 | $107.13 | $108.87 | $104.58 | $104.58 | $99.88 | 2,005,685 |
2020-02-26 | $110.76 | $111.75 | $109.06 | $109.13 | $104.23 | 1,428,823 |
2020-02-25 | $114.47 | $114.47 | $109.91 | $110.18 | $105.23 | 1,797,505 |
2020-02-24 | $114.41 | $114.90 | $113.51 | $114.01 | $108.89 | 1,197,762 |
2020-02-21 | $118.06 | $118.15 | $117.32 | $117.57 | $112.29 | 371,569 |
2020-02-20 | $118.46 | $118.98 | $117.55 | $118.65 | $113.32 | 349,635 |
2020-02-19 | $118.61 | $118.92 | $118.53 | $118.68 | $113.35 | 348,442 |
2020-02-18 | $118.38 | $118.51 | $117.72 | $118.26 | $112.95 | 438,139 |
2020-02-14 | $118.65 | $118.71 | $118.20 | $118.62 | $113.29 | 547,335 |
2020-02-13 | $118.21 | $118.78 | $117.97 | $118.60 | $113.27 | 306,434 |
2020-02-12 | $118.45 | $118.82 | $118.43 | $118.71 | $113.38 | 450,517 |
2020-02-11 | $117.72 | $118.29 | $117.67 | $117.90 | $112.61 | 330,283 |
2020-02-10 | $116.41 | $117.20 | $116.33 | $117.20 | $111.94 | 364,142 |
2020-02-07 | $117.18 | $117.18 | $116.52 | $116.69 | $111.45 | 416,924 |
2020-02-06 | $118.05 | $118.14 | $117.54 | $117.64 | $112.36 | 449,165 |
2020-02-05 | $117.03 | $117.75 | $116.91 | $117.67 | $112.39 | 384,721 |
2020-02-04 | $115.71 | $116.40 | $115.70 | $115.98 | $110.77 | 431,166 |
2020-02-03 | $114.14 | $115.11 | $114.14 | $114.30 | $109.17 | 519,637 |
2020-01-31 | $115.28 | $115.32 | $113.23 | $113.54 | $108.44 | 747,559 |
2020-01-30 | $114.65 | $115.90 | $114.39 | $115.85 | $110.65 | 482,454 |
2020-01-29 | $116.32 | $116.43 | $115.58 | $115.60 | $110.41 | 701,478 |
2020-01-28 | $115.43 | $116.36 | $115.22 | $115.96 | $110.75 | 859,498 |
2020-01-27 | $114.90 | $115.45 | $114.72 | $114.89 | $109.73 | 536,519 |
2020-01-24 | $118.18 | $118.18 | $116.18 | $116.81 | $111.56 | 473,796 |
2020-01-23 | $117.41 | $118.09 | $116.79 | $118.02 | $112.72 | 449,924 |
2020-01-22 | $118.23 | $118.41 | $117.66 | $117.76 | $112.47 | 315,104 |
2020-01-21 | $117.94 | $118.25 | $117.79 | $117.91 | $112.62 | 415,041 |
2020-01-17 | $118.35 | $118.47 | $118.21 | $118.40 | $113.08 | 342,302 |
2020-01-16 | $117.53 | $118.20 | $117.53 | $118.17 | $112.86 | 281,550 |
2020-01-15 | $116.78 | $117.50 | $116.78 | $117.08 | $111.82 | 346,599 |
2020-01-14 | $116.58 | $117.19 | $116.51 | $116.90 | $111.65 | 350,945 |
2020-01-13 | $116.12 | $116.70 | $115.97 | $116.67 | $111.43 | 293,549 |
2020-01-10 | $116.52 | $116.52 | $115.80 | $115.95 | $110.74 | 353,000 |
2020-01-09 | $116.19 | $116.35 | $115.92 | $116.31 | $111.09 | 518,704 |
2020-01-08 | $115.50 | $116.25 | $115.35 | $115.78 | $110.58 | 498,333 |
2020-01-07 | $115.41 | $115.69 | $115.12 | $115.44 | $110.26 | 477,681 |
2020-01-06 | $114.77 | $115.57 | $114.77 | $115.54 | $110.35 | 570,011 |
2020-01-03 | $114.99 | $115.58 | $114.92 | $115.39 | $110.21 | 542,905 |
2020-01-02 | $116.27 | $116.37 | $115.37 | $116.05 | $110.84 | 700,926 |
2019-12-31 | $115.14 | $115.75 | $115.01 | $115.72 | $110.52 | 328,720 |
2019-12-30 | $115.74 | $115.80 | $115.13 | $115.29 | $110.11 | 582,414 |
2019-12-27 | $116.13 | $116.13 | $115.55 | $115.69 | $110.49 | 372,600 |
2019-12-26 | $115.74 | $115.87 | $115.54 | $115.85 | $110.65 | 335,147 |
2019-12-24 | $115.62 | $115.67 | $115.48 | $115.60 | $110.41 | 213,669 |
2019-12-23 | $115.74 | $115.85 | $115.42 | $115.52 | $110.33 | 329,992 |
2019-12-20 | $115.71 | $116.04 | $115.65 | $115.93 | $110.28 | 433,790 |
2019-12-19 | $115.05 | $115.42 | $114.96 | $115.34 | $109.72 | 1,710,664 |
2019-12-18 | $114.90 | $115.08 | $114.73 | $114.95 | $109.34 | 302,469 |
2019-12-17 | $114.89 | $114.95 | $114.73 | $114.78 | $109.18 | 529,598 |
2019-12-16 | $114.78 | $115.07 | $114.64 | $114.76 | $109.16 | 381,738 |
2019-12-13 | $114.27 | $114.82 | $113.69 | $114.04 | $108.48 | 551,532 |
2019-12-12 | $113.19 | $114.59 | $113.06 | $114.36 | $108.78 | 618,087 |
2019-12-11 | $113.01 | $113.25 | $112.85 | $113.17 | $107.65 | 400,480 |
2019-12-10 | $112.96 | $113.23 | $112.68 | $112.84 | $107.34 | 378,125 |
2019-12-09 | $113.16 | $113.37 | $112.96 | $112.96 | $107.45 | 207,598 |
2019-12-06 | $113.04 | $113.52 | $113.04 | $113.31 | $107.78 | 371,394 |
2019-12-05 | $112.32 | $112.33 | $111.84 | $112.27 | $106.79 | 369,142 |
2019-12-04 | $111.60 | $112.45 | $111.47 | $112.08 | $106.61 | 319,540 |
2019-12-03 | $111.17 | $111.32 | $110.52 | $111.27 | $105.84 | 808,465 |
2019-12-02 | $113.16 | $113.16 | $112.12 | $112.18 | $106.71 | 852,335 |
2019-11-29 | $113.44 | $113.46 | $113.00 | $113.13 | $107.61 | 151,047 |
2019-11-27 | $113.39 | $113.64 | $113.16 | $113.62 | $108.08 | 272,496 |
2019-11-26 | $112.94 | $113.21 | $112.80 | $113.14 | $107.62 | 479,354 |
2019-11-25 | $112.40 | $113.03 | $112.32 | $113.01 | $107.50 | 358,426 |
2019-11-22 | $111.90 | $112.07 | $111.59 | $112.00 | $106.54 | 377,849 |
2019-11-21 | $112.03 | $112.03 | $111.41 | $111.67 | $106.22 | 289,678 |
2019-11-20 | $112.01 | $112.32 | $111.37 | $111.90 | $106.44 | 496,897 |
2019-11-19 | $112.63 | $112.69 | $112.00 | $112.33 | $106.85 | 428,336 |
2019-11-18 | $112.40 | $112.50 | $112.21 | $112.42 | $106.94 | 391,729 |
2019-11-15 | $112.29 | $112.56 | $112.02 | $112.56 | $107.07 | 274,996 |
2019-11-14 | $111.44 | $111.76 | $111.32 | $111.74 | $106.29 | 298,703 |
2019-11-13 | $111.15 | $111.67 | $110.98 | $111.49 | $106.05 | 338,765 |
2019-11-12 | $111.60 | $112.06 | $111.38 | $111.57 | $106.13 | 255,762 |
2019-11-11 | $111.23 | $111.60 | $111.11 | $111.51 | $106.07 | 401,009 |
2019-11-08 | $111.36 | $111.81 | $111.00 | $111.81 | $106.36 | 324,529 |
2019-11-07 | $111.83 | $112.16 | $111.38 | $111.55 | $106.11 | 595,945 |
2019-11-06 | $111.44 | $111.44 | $110.95 | $111.28 | $105.85 | 655,894 |
2019-11-05 | $111.51 | $111.94 | $111.23 | $111.40 | $105.97 | 369,462 |
2019-11-04 | $111.33 | $111.49 | $111.18 | $111.40 | $105.97 | 385,308 |
2019-11-01 | $110.00 | $110.78 | $109.99 | $110.76 | $105.36 | 359,893 |
2019-10-31 | $109.79 | $109.79 | $108.80 | $109.41 | $104.07 | 392,184 |
2019-10-30 | $110.00 | $110.08 | $109.31 | $109.98 | $104.62 | 318,484 |
2019-10-29 | $109.55 | $110.29 | $109.48 | $109.97 | $104.61 | 305,813 |
2019-10-28 | $109.81 | $110.12 | $109.74 | $109.77 | $104.42 | 346,181 |
2019-10-25 | $108.91 | $109.66 | $108.88 | $109.43 | $104.09 | 335,122 |
2019-10-24 | $109.29 | $109.38 | $108.57 | $109.03 | $103.71 | 212,987 |
2019-10-23 | $108.49 | $109.00 | $108.34 | $108.98 | $103.67 | 353,534 |
2019-10-22 | $108.84 | $109.25 | $108.59 | $108.67 | $103.37 | 384,223 |
2019-10-21 | $108.41 | $108.70 | $108.25 | $108.66 | $103.36 | 276,722 |
2019-10-18 | $107.68 | $108.09 | $107.44 | $107.84 | $102.58 | 272,333 |
2019-10-17 | $107.99 | $108.33 | $107.72 | $107.97 | $102.70 | 356,274 |
2019-10-16 | $107.60 | $107.95 | $107.44 | $107.56 | $102.31 | 358,368 |
2019-10-15 | $107.17 | $108.06 | $107.04 | $107.74 | $102.49 | 429,905 |
2019-10-14 | $106.90 | $107.00 | $106.58 | $106.83 | $101.62 | 229,278 |
2019-10-11 | $106.69 | $107.95 | $106.69 | $107.07 | $101.85 | 695,470 |
2019-10-10 | $104.80 | $105.91 | $104.80 | $105.63 | $100.48 | 325,652 |
2019-10-09 | $104.74 | $105.21 | $104.41 | $104.84 | $99.73 | 380,885 |
2019-10-08 | $105.03 | $105.03 | $103.92 | $103.92 | $98.85 | 574,723 |
2019-10-07 | $106.00 | $106.58 | $105.70 | $105.75 | $100.59 | 446,058 |
2019-10-04 | $105.31 | $106.36 | $105.23 | $106.32 | $101.13 | 303,587 |
2019-10-03 | $104.23 | $105.15 | $103.14 | $105.15 | $100.02 | 721,401 |
2019-10-02 | $105.77 | $105.86 | $103.96 | $104.39 | $99.30 | 721,241 |
2019-10-01 | $108.26 | $108.56 | $106.26 | $106.40 | $101.21 | 903,606 |
2019-09-30 | $107.75 | $108.30 | $107.75 | $108.08 | $102.81 | 1,065,429 |
2019-09-27 | $108.23 | $108.40 | $106.98 | $107.57 | $102.32 | 371,794 |
2019-09-26 | $108.24 | $108.24 | $107.43 | $107.95 | $102.69 | 401,684 |
2019-09-25 | $107.60 | $108.36 | $107.19 | $108.21 | $102.93 | 325,483 |
2019-09-24 | $108.83 | $108.88 | $107.21 | $107.60 | $102.35 | 870,406 |
2019-09-23 | $108.09 | $108.72 | $107.98 | $108.48 | $103.19 | 289,522 |
2019-09-20 | $109.57 | $109.80 | $108.75 | $108.88 | $103.08 | 1,150,787 |
2019-09-19 | $109.78 | $109.98 | $109.25 | $109.37 | $103.54 | 250,225 |
2019-09-18 | $109.59 | $109.68 | $108.71 | $109.67 | $103.82 | 394,451 |
2019-09-17 | $109.69 | $109.82 | $109.32 | $109.79 | $103.94 | 283,586 |
2019-09-16 | $109.44 | $109.86 | $109.27 | $109.77 | $103.92 | 331,457 |
2019-09-13 | $109.95 | $110.25 | $109.64 | $109.69 | $103.84 | 283,848 |
2019-09-12 | $109.82 | $110.01 | $109.26 | $109.67 | $103.82 | 522,807 |
2019-09-11 | $108.77 | $109.57 | $108.27 | $109.54 | $103.70 | 643,212 |
2019-09-10 | $107.96 | $108.71 | $107.67 | $108.71 | $102.91 | 510,554 |
2019-09-09 | $107.95 | $108.22 | $107.70 | $108.21 | $102.44 | 380,080 |
2019-09-06 | $107.53 | $107.86 | $107.28 | $107.62 | $101.88 | 388,380 |
2019-09-05 | $106.84 | $107.69 | $106.79 | $107.36 | $101.64 | 525,591 |
2019-09-04 | $105.41 | $105.84 | $105.25 | $105.81 | $100.17 | 539,999 |
2019-09-03 | $104.49 | $104.81 | $103.96 | $104.57 | $99.00 | 422,391 |
2019-08-30 | $105.60 | $105.86 | $104.93 | $105.16 | $99.55 | 1,026,712 |
2019-08-29 | $104.73 | $105.33 | $104.46 | $105.12 | $99.52 | 570,711 |
2019-08-28 | $102.58 | $103.81 | $102.40 | $103.72 | $98.19 | 419,994 |
2019-08-27 | $103.90 | $104.06 | $102.67 | $102.83 | $97.35 | 440,389 |
2019-08-26 | $103.36 | $103.54 | $102.73 | $103.41 | $97.90 | 635,976 |
2019-08-23 | $104.79 | $105.34 | $102.08 | $102.51 | $97.05 | 856,793 |
2019-08-22 | $105.52 | $105.81 | $104.77 | $105.36 | $99.74 | 337,454 |
2019-08-21 | $105.24 | $105.40 | $105.05 | $105.29 | $99.68 | 324,818 |
2019-08-20 | $105.06 | $105.15 | $104.39 | $104.44 | $98.87 | 442,369 |
2019-08-19 | $105.20 | $105.62 | $105.00 | $105.29 | $99.68 | 455,720 |
2019-08-16 | $102.97 | $104.23 | $102.97 | $104.09 | $98.54 | 564,875 |
2019-08-15 | $102.71 | $102.85 | $101.73 | $102.43 | $96.97 | 770,218 |
2019-08-14 | $104.05 | $104.08 | $102.30 | $102.40 | $96.94 | 701,303 |
2019-08-13 | $104.10 | $106.43 | $103.90 | $105.64 | $100.01 | 412,224 |
2019-08-12 | $105.06 | $105.13 | $103.92 | $104.29 | $98.73 | 605,126 |
2019-08-09 | $106.20 | $106.33 | $105.13 | $105.64 | $100.01 | 440,368 |
2019-08-08 | $105.22 | $106.67 | $105.14 | $106.62 | $100.94 | 457,082 |
2019-08-07 | $103.35 | $104.99 | $102.64 | $104.73 | $99.15 | 1,022,824 |
2019-08-06 | $104.01 | $104.65 | $103.21 | $104.59 | $99.01 | 1,057,261 |
2019-08-05 | $104.99 | $104.99 | $102.59 | $103.44 | $97.93 | 1,456,202 |
2019-08-02 | $107.02 | $107.03 | $105.93 | $106.46 | $100.78 | 651,046 |
2019-08-01 | $108.67 | $109.43 | $106.91 | $107.32 | $101.60 | 922,384 |
2019-07-31 | $109.75 | $109.91 | $107.87 | $108.71 | $102.91 | 564,423 |
2019-07-30 | $109.11 | $109.80 | $108.87 | $109.80 | $103.95 | 260,904 |
2019-07-29 | $110.02 | $110.02 | $109.55 | $109.70 | $103.85 | 493,684 |
2019-07-26 | $109.63 | $110.07 | $109.48 | $110.02 | $104.16 | 1,105,895 |
2019-07-25 | $110.00 | $110.00 | $109.23 | $109.47 | $103.63 | 416,967 |
2019-07-24 | $109.31 | $110.24 | $109.18 | $110.18 | $104.31 | 359,132 |
2019-07-23 | $108.83 | $109.48 | $108.72 | $109.45 | $103.62 | 410,751 |
2019-07-22 | $108.68 | $108.82 | $108.33 | $108.51 | $102.73 | 413,801 |
2019-07-19 | $109.27 | $109.41 | $108.44 | $108.48 | $102.70 | 410,104 |
2019-07-18 | $108.31 | $109.11 | $108.19 | $108.94 | $103.13 | 271,684 |
2019-07-17 | $109.43 | $109.43 | $108.52 | $108.52 | $102.74 | 319,166 |
2019-07-16 | $109.63 | $109.85 | $109.34 | $109.43 | $103.60 | 478,452 |
2019-07-15 | $109.85 | $109.85 | $109.42 | $109.65 | $103.80 | 330,433 |
2019-07-12 | $109.16 | $109.78 | $109.12 | $109.74 | $103.89 | 379,470 |
2019-07-11 | $108.94 | $109.05 | $108.45 | $109.00 | $103.19 | 345,314 |
2019-07-10 | $109.01 | $109.26 | $108.55 | $108.78 | $102.98 | 741,135 |
2019-07-09 | $108.22 | $108.71 | $108.15 | $108.66 | $102.87 | 370,879 |
2019-07-08 | $108.90 | $109.14 | $108.46 | $108.70 | $102.91 | 349,619 |
2019-07-05 | $108.96 | $109.33 | $108.29 | $109.30 | $103.47 | 388,449 |
2019-07-03 | $108.78 | $109.45 | $108.77 | $109.44 | $103.61 | 228,768 |
2019-07-02 | $108.49 | $108.57 | $108.02 | $108.45 | $102.67 | 813,137 |
2019-07-01 | $109.00 | $109.24 | $108.01 | $108.57 | $102.78 | 1,173,260 |
2019-06-28 | $107.16 | $107.88 | $107.15 | $107.80 | $102.05 | 446,975 |
2019-06-27 | $106.43 | $106.92 | $106.43 | $106.82 | $101.13 | 404,373 |
2019-06-26 | $106.60 | $106.75 | $106.12 | $106.15 | $100.49 | 383,006 |
2019-06-25 | $107.07 | $107.11 | $106.28 | $106.33 | $100.66 | 358,048 |
2019-06-24 | $107.46 | $107.52 | $106.95 | $106.98 | $101.28 | 428,676 |
2019-06-21 | $108.08 | $108.30 | $107.74 | $107.93 | $101.71 | 620,376 |
2019-06-20 | $108.22 | $108.33 | $107.34 | $108.18 | $101.95 | 853,766 |
2019-06-19 | $106.90 | $107.42 | $106.67 | $107.24 | $101.06 | 610,867 |
2019-06-18 | $106.39 | $107.33 | $106.39 | $106.85 | $100.69 | 564,842 |
2019-06-17 | $106.10 | $106.19 | $105.77 | $105.81 | $99.71 | 287,857 |
2019-06-14 | $106.22 | $106.22 | $105.70 | $105.98 | $99.87 | 308,672 |
2019-06-13 | $105.95 | $106.33 | $105.81 | $106.27 | $100.15 | 960,249 |
2019-06-12 | $105.68 | $105.91 | $105.44 | $105.65 | $99.56 | 1,950,971 |
2019-06-11 | $106.52 | $106.75 | $105.50 | $105.78 | $99.68 | 436,582 |
2019-06-10 | $106.04 | $106.50 | $105.85 | $105.89 | $99.79 | 391,813 |
2019-06-07 | $105.25 | $105.98 | $105.21 | $105.56 | $99.48 | 663,393 |
2019-06-06 | $104.45 | $105.13 | $104.16 | $104.88 | $98.84 | 518,449 |
2019-06-05 | $104.10 | $104.41 | $103.28 | $104.36 | $98.35 | 580,899 |
2019-06-04 | $102.12 | $103.58 | $102.12 | $103.54 | $97.57 | 659,489 |
2019-06-03 | $100.75 | $101.71 | $100.74 | $101.27 | $95.43 | 1,346,032 |
2019-05-31 | $100.86 | $101.20 | $100.50 | $100.69 | $94.89 | 1,224,470 |
2019-05-30 | $101.95 | $102.44 | $101.46 | $101.85 | $95.98 | 705,319 |
2019-05-29 | $101.95 | $102.10 | $101.12 | $101.69 | $95.83 | 735,159 |
2019-05-28 | $103.62 | $103.96 | $102.39 | $102.39 | $96.49 | 552,558 |
2019-05-24 | $103.83 | $104.05 | $103.21 | $103.52 | $97.55 | 715,467 |
2019-05-23 | $103.77 | $103.77 | $102.77 | $103.33 | $97.38 | 972,942 |
2019-05-22 | $104.80 | $105.06 | $104.45 | $104.64 | $98.61 | 651,461 |
2019-05-21 | $104.67 | $105.32 | $104.64 | $105.17 | $99.11 | 423,039 |
2019-05-20 | $104.12 | $104.53 | $103.75 | $104.05 | $98.05 | 410,897 |
2019-05-17 | $104.58 | $105.68 | $104.58 | $104.71 | $98.68 | 684,788 |
2019-05-16 | $104.93 | $105.97 | $104.93 | $105.41 | $99.34 | 701,025 |
2019-05-15 | $103.75 | $104.97 | $103.51 | $104.70 | $98.67 | 870,952 |
2019-05-14 | $103.72 | $104.96 | $103.60 | $104.37 | $98.36 | 827,609 |
2019-05-13 | $104.21 | $104.29 | $102.90 | $103.35 | $97.39 | 1,200,805 |
2019-05-10 | $105.17 | $106.27 | $103.90 | $105.99 | $99.88 | 977,695 |
2019-05-09 | $104.94 | $105.73 | $104.21 | $105.53 | $99.45 | 637,263 |
2019-05-08 | $105.69 | $106.30 | $105.46 | $105.66 | $99.57 | 904,200 |
2019-05-07 | $106.70 | $106.84 | $105.09 | $105.83 | $99.73 | 1,552,551 |
2019-05-06 | $106.40 | $107.75 | $106.23 | $107.56 | $101.36 | 522,557 |
2019-05-03 | $107.50 | $108.13 | $107.38 | $108.07 | $101.84 | 440,898 |
2019-05-02 | $106.97 | $107.51 | $106.39 | $107.11 | $100.94 | 600,465 |
2019-05-01 | $108.29 | $108.49 | $107.10 | $107.10 | $100.93 | 866,586 |
2019-04-30 | $107.95 | $108.30 | $107.31 | $108.19 | $101.96 | 671,808 |
2019-04-29 | $107.88 | $108.14 | $107.79 | $107.83 | $101.62 | 365,905 |
2019-04-26 | $107.26 | $107.84 | $107.02 | $107.84 | $101.63 | 520,643 |
2019-04-25 | $107.16 | $107.51 | $106.69 | $107.19 | $101.01 | 564,503 |
2019-04-24 | $107.87 | $108.12 | $107.72 | $107.82 | $101.61 | 573,663 |
2019-04-23 | $107.01 | $107.97 | $107.01 | $107.85 | $101.64 | 530,758 |
2019-04-22 | $106.88 | $106.98 | $106.65 | $106.86 | $100.70 | 474,549 |
2019-04-18 | $107.15 | $107.23 | $106.62 | $107.13 | $100.96 | 529,797 |
2019-04-17 | $107.90 | $108.00 | $106.74 | $106.88 | $100.72 | 463,182 |
2019-04-16 | $107.86 | $107.86 | $107.28 | $107.51 | $101.31 | 544,652 |
2019-04-15 | $107.86 | $107.86 | $107.34 | $107.47 | $101.28 | 423,300 |
2019-04-12 | $107.57 | $107.90 | $107.37 | $107.77 | $101.56 | 456,717 |
2019-04-11 | $106.98 | $107.09 | $106.59 | $106.91 | $100.75 | 462,904 |
2019-04-10 | $106.40 | $106.81 | $106.23 | $106.77 | $100.62 | 471,838 |
2019-04-09 | $106.71 | $106.71 | $106.04 | $106.25 | $100.13 | 535,540 |
2019-04-08 | $106.90 | $107.10 | $106.61 | $107.09 | $100.92 | 836,027 |
2019-04-05 | $106.59 | $107.04 | $106.52 | $107.02 | $100.85 | 851,902 |
2019-04-04 | $106.01 | $106.36 | $105.86 | $106.33 | $100.20 | 1,785,913 |
2019-04-03 | $106.20 | $106.43 | $105.70 | $105.98 | $99.87 | 912,049 |
2019-04-02 | $105.81 | $105.84 | $105.39 | $105.69 | $99.60 | 722,409 |
2019-04-01 | $105.19 | $105.85 | $105.12 | $105.77 | $99.67 | 1,259,559 |
2019-03-29 | $104.39 | $104.60 | $104.06 | $104.44 | $98.42 | 782,898 |
2019-03-28 | $103.43 | $103.97 | $103.09 | $103.82 | $97.84 | 737,126 |
2019-03-27 | $103.60 | $103.87 | $102.63 | $103.24 | $97.29 | 771,167 |
2019-03-26 | $103.30 | $103.91 | $102.97 | $103.58 | $97.61 | 523,828 |
2019-03-25 | $102.62 | $103.18 | $102.12 | $102.72 | $96.80 | 661,652 |
2019-03-22 | $104.37 | $104.45 | $102.65 | $102.69 | $96.77 | 920,116 |
2019-03-21 | $103.25 | $105.05 | $103.25 | $104.84 | $98.80 | 722,171 |
2019-03-20 | $104.13 | $104.34 | $103.11 | $103.51 | $97.55 | 1,057,337 |
2019-03-19 | $104.74 | $105.05 | $103.90 | $104.24 | $98.23 | 734,071 |
2019-03-18 | $104.09 | $104.48 | $103.73 | $104.42 | $98.40 | 608,842 |
2019-03-15 | $104.18 | $104.77 | $104.11 | $104.41 | $97.94 | 491,330 |
2019-03-14 | $104.22 | $104.36 | $103.84 | $104.03 | $97.59 | 326,424 |
2019-03-13 | $103.87 | $104.55 | $103.82 | $104.18 | $97.73 | 725,277 |
2019-03-12 | $103.39 | $103.78 | $103.32 | $103.56 | $97.15 | 636,863 |
2019-03-11 | $102.13 | $103.25 | $102.13 | $103.22 | $96.83 | 641,809 |
2019-03-08 | $101.55 | $101.93 | $101.21 | $101.90 | $95.59 | 1,117,478 |
2019-03-07 | $102.86 | $102.86 | $101.88 | $102.22 | $95.89 | 1,083,090 |
2019-03-06 | $103.90 | $103.94 | $102.93 | $103.02 | $96.64 | 512,189 |
2019-03-05 | $104.30 | $104.31 | $103.84 | $103.93 | $97.49 | 314,161 |
2019-03-04 | $105.11 | $105.14 | $103.28 | $104.25 | $97.79 | 1,636,765 |
2019-03-01 | $104.77 | $105.04 | $104.12 | $104.75 | $98.26 | 911,092 |
2019-02-28 | $104.17 | $104.33 | $103.88 | $104.05 | $97.61 | 1,382,989 |
2019-02-27 | $104.02 | $104.42 | $103.76 | $104.30 | $97.84 | 636,308 |
2019-02-26 | $104.43 | $104.74 | $104.26 | $104.27 | $97.81 | 701,328 |
2019-02-25 | $105.05 | $105.26 | $104.50 | $104.55 | $98.08 | 696,608 |
2019-02-22 | $104.21 | $104.61 | $104.08 | $104.53 | $98.06 | 729,839 |
2019-02-21 | $104.21 | $104.33 | $103.60 | $103.98 | $97.54 | 547,503 |
2019-02-20 | $104.05 | $104.59 | $103.99 | $104.38 | $97.92 | 700,365 |
2019-02-19 | $103.54 | $104.29 | $103.28 | $104.01 | $97.57 | 1,337,686 |
2019-02-15 | $103.36 | $103.82 | $103.34 | $103.82 | $97.39 | 742,227 |
2019-02-14 | $102.45 | $103.15 | $102.13 | $102.67 | $96.31 | 703,765 |
2019-02-13 | $102.75 | $103.13 | $102.57 | $102.91 | $96.54 | 804,018 |
2019-02-12 | $101.87 | $102.66 | $101.85 | $102.46 | $96.12 | 1,003,621 |
2019-02-11 | $101.16 | $101.30 | $100.90 | $101.21 | $94.94 | 457,854 |
2019-02-08 | $100.42 | $100.93 | $99.91 | $100.93 | $94.68 | 787,175 |
2019-02-07 | $100.93 | $101.25 | $100.05 | $100.74 | $94.50 | 1,118,169 |
2019-02-06 | $101.41 | $101.64 | $101.22 | $101.47 | $95.19 | 661,459 |
2019-02-05 | $101.30 | $101.63 | $101.06 | $101.56 | $95.27 | 1,752,650 |
2019-02-04 | $100.67 | $101.17 | $100.16 | $101.17 | $94.91 | 803,778 |
2019-02-01 | $100.50 | $100.81 | $100.22 | $100.62 | $94.39 | 1,213,911 |
2019-01-31 | $99.59 | $100.47 | $99.49 | $100.37 | $94.15 | 1,924,048 |
2019-01-30 | $99.02 | $100.07 | $98.48 | $99.71 | $93.54 | 1,086,062 |
2019-01-29 | $98.63 | $98.82 | $98.24 | $98.66 | $92.55 | 809,540 |
2019-01-28 | $98.12 | $98.52 | $97.72 | $98.49 | $92.39 | 1,084,728 |
2019-01-25 | $98.57 | $99.13 | $98.54 | $98.88 | $92.76 | 925,990 |
2019-01-24 | $97.35 | $98.06 | $97.29 | $97.84 | $91.78 | 1,133,223 |
2019-01-23 | $97.83 | $98.06 | $96.47 | $97.39 | $91.36 | 1,446,333 |
2019-01-22 | $98.24 | $98.25 | $96.89 | $97.47 | $91.43 | 3,144,127 |
2019-01-18 | $97.94 | $98.92 | $97.82 | $98.79 | $92.67 | 1,057,984 |
2019-01-17 | $96.10 | $97.64 | $96.04 | $97.31 | $91.28 | 947,663 |
2019-01-16 | $96.26 | $96.78 | $96.17 | $96.41 | $90.44 | 764,594 |
2019-01-15 | $95.52 | $96.31 | $95.52 | $96.17 | $90.21 | 891,727 |
2019-01-14 | $95.28 | $95.80 | $95.07 | $95.44 | $89.53 | 754,711 |
2019-01-11 | $95.45 | $96.04 | $95.20 | $95.96 | $90.02 | 1,932,998 |
2019-01-10 | $94.72 | $95.92 | $94.48 | $95.89 | $89.95 | 1,420,604 |
2019-01-09 | $94.97 | $95.66 | $94.62 | $95.31 | $89.41 | 1,142,360 |
2019-01-08 | $94.46 | $94.69 | $93.56 | $94.64 | $88.78 | 1,195,813 |
2019-01-07 | $92.78 | $94.34 | $92.44 | $93.63 | $87.83 | 1,055,104 |
2019-01-04 | $90.76 | $92.92 | $90.72 | $92.66 | $86.92 | 1,308,073 |
2019-01-03 | $90.99 | $91.11 | $89.47 | $89.68 | $84.13 | 1,738,915 |
2019-01-02 | $90.06 | $91.79 | $89.90 | $91.45 | $85.79 | 1,783,340 |
2018-12-31 | $91.19 | $91.43 | $90.36 | $91.40 | $85.74 | 3,096,170 |
2018-12-28 | $91.18 | $91.87 | $90.21 | $90.67 | $85.06 | 2,436,630 |
2018-12-27 | $88.91 | $90.90 | $87.66 | $90.90 | $85.27 | 2,794,666 |
2018-12-26 | $86.61 | $90.09 | $85.76 | $90.09 | $84.51 | 2,744,420 |
2018-12-24 | $87.96 | $88.16 | $86.16 | $86.19 | $80.85 | 1,472,733 |
2018-12-21 | $90.89 | $92.13 | $88.82 | $89.01 | $82.99 | 2,648,454 |
2018-12-20 | $91.68 | $92.26 | $89.67 | $90.62 | $84.49 | 2,758,569 |
2018-12-19 | $93.54 | $95.02 | $91.58 | $92.07 | $85.84 | 2,041,309 |
2018-12-18 | $94.29 | $94.77 | $92.97 | $93.54 | $87.21 | 2,954,079 |
2018-12-17 | $95.42 | $95.73 | $93.16 | $93.67 | $87.33 | 1,721,153 |
2018-12-14 | $96.25 | $96.88 | $95.49 | $95.74 | $89.26 | 982,674 |
2018-12-13 | $97.84 | $98.07 | $96.80 | $97.12 | $90.55 | 655,591 |
2018-12-12 | $98.29 | $98.72 | $97.56 | $97.58 | $90.98 | 670,510 |
2018-12-11 | $98.32 | $98.65 | $96.61 | $97.09 | $90.52 | 712,112 |
2018-12-10 | $97.34 | $97.53 | $95.38 | $97.16 | $90.58 | 1,664,985 |
2018-12-07 | $99.36 | $99.98 | $96.97 | $97.34 | $90.75 | 1,373,133 |
2018-12-06 | $98.41 | $99.50 | $96.87 | $99.50 | $92.77 | 2,091,261 |
2018-12-04 | $102.73 | $102.88 | $99.60 | $99.80 | $93.05 | 1,194,496 |
2018-12-03 | $103.04 | $103.34 | $102.11 | $102.89 | $95.93 | 1,289,587 |
2018-11-30 | $101.19 | $101.88 | $101.03 | $101.66 | $94.78 | 689,621 |
2018-11-29 | $101.26 | $101.82 | $100.74 | $101.25 | $94.40 | 528,744 |
2018-11-28 | $100.06 | $101.55 | $99.50 | $101.55 | $94.68 | 818,157 |
2018-11-27 | $99.31 | $99.76 | $99.14 | $99.73 | $92.98 | 596,103 |
2018-11-26 | $99.23 | $99.70 | $98.97 | $99.68 | $92.93 | 609,992 |
2018-11-23 | $98.00 | $98.83 | $97.98 | $98.35 | $91.69 | 151,177 |
2018-11-21 | $98.47 | $99.34 | $98.44 | $98.64 | $91.96 | 683,265 |
2018-11-20 | $98.68 | $99.03 | $97.76 | $98.03 | $91.40 | 1,284,982 |
2018-11-19 | $100.95 | $101.18 | $99.41 | $99.78 | $93.03 | 947,610 |
2018-11-16 | $100.45 | $101.45 | $100.35 | $101.10 | $94.26 | 856,293 |
2018-11-15 | $99.39 | $100.96 | $98.78 | $100.78 | $93.96 | 1,253,758 |
2018-11-14 | $101.14 | $101.48 | $99.33 | $99.93 | $93.17 | 935,226 |
2018-11-13 | $100.90 | $101.65 | $100.25 | $100.57 | $93.76 | 830,945 |
2018-11-12 | $101.99 | $102.00 | $100.46 | $100.61 | $93.80 | 746,409 |
2018-11-09 | $102.58 | $102.65 | $101.53 | $102.17 | $95.26 | 519,720 |
2018-11-08 | $102.92 | $103.36 | $102.67 | $103.08 | $96.10 | 634,693 |
2018-11-07 | $102.32 | $103.24 | $101.85 | $103.16 | $96.18 | 941,234 |
2018-11-06 | $100.89 | $101.63 | $100.89 | $101.60 | $94.72 | 624,934 |
2018-11-05 | $100.36 | $101.11 | $100.08 | $100.90 | $94.07 | 834,143 |
2018-11-02 | $101.20 | $101.31 | $99.34 | $100.15 | $93.37 | 2,029,028 |
2018-11-01 | $99.32 | $100.63 | $99.20 | $100.51 | $93.71 | 4,104,028 |
2018-10-31 | $99.36 | $100.07 | $99.04 | $99.07 | $92.36 | 3,480,325 |
2018-10-30 | $96.76 | $98.60 | $96.73 | $98.50 | $91.83 | 2,558,469 |
2018-10-29 | $97.86 | $98.54 | $95.40 | $96.63 | $90.09 | 2,543,187 |
2018-10-26 | $96.93 | $97.75 | $95.50 | $96.59 | $90.05 | 2,564,440 |
2018-10-25 | $97.35 | $98.76 | $97.01 | $98.12 | $91.48 | 3,390,491 |
2018-10-24 | $99.43 | $99.76 | $96.72 | $96.85 | $90.30 | 1,818,095 |
2018-10-23 | $98.76 | $100.01 | $97.81 | $99.49 | $92.76 | 1,527,932 |
2018-10-22 | $100.99 | $101.15 | $100.06 | $100.13 | $93.35 | 602,993 |
2018-10-19 | $101.19 | $101.95 | $100.59 | $100.80 | $93.98 | 713,834 |
2018-10-18 | $102.03 | $102.40 | $100.59 | $101.10 | $94.26 | 895,583 |
2018-10-17 | $102.55 | $102.69 | $101.46 | $102.41 | $95.48 | 801,485 |
2018-10-16 | $101.17 | $102.75 | $100.93 | $102.62 | $95.67 | 906,010 |
2018-10-15 | $100.50 | $101.44 | $100.47 | $100.60 | $93.79 | 1,018,543 |
2018-10-12 | $101.12 | $101.19 | $99.50 | $100.64 | $93.83 | 1,857,927 |
2018-10-11 | $101.73 | $102.20 | $99.34 | $99.77 | $93.02 | 2,233,615 |
2018-10-10 | $104.82 | $105.18 | $101.96 | $102.03 | $95.12 | 1,317,694 |
2018-10-09 | $105.38 | $105.63 | $105.00 | $105.04 | $97.93 | 607,850 |
2018-10-08 | $105.19 | $105.68 | $104.86 | $105.54 | $98.40 | 486,245 |
2018-10-05 | $105.92 | $106.28 | $104.91 | $105.41 | $98.28 | 1,082,015 |
2018-10-04 | $106.47 | $106.50 | $105.39 | $105.93 | $98.76 | 964,285 |
2018-10-03 | $107.01 | $107.13 | $106.52 | $106.67 | $99.45 | 637,208 |
2018-10-02 | $106.75 | $107.03 | $106.49 | $106.66 | $99.44 | 522,622 |
2018-10-01 | $107.23 | $107.37 | $106.61 | $106.81 | $99.58 | 1,042,736 |
2018-09-28 | $106.49 | $106.99 | $106.46 | $106.81 | $99.58 | 444,383 |
2018-09-27 | $106.70 | $107.13 | $106.52 | $106.64 | $99.42 | 598,044 |
2018-09-26 | $107.07 | $107.49 | $106.51 | $106.63 | $99.41 | 920,138 |
2018-09-25 | $107.53 | $107.60 | $106.96 | $107.04 | $99.80 | 432,223 |
2018-09-24 | $107.93 | $107.98 | $107.18 | $107.33 | $100.07 | 380,025 |
2018-09-21 | $108.76 | $108.89 | $108.54 | $108.58 | $100.78 | 397,917 |
2018-09-20 | $108.18 | $108.61 | $108.16 | $108.51 | $100.71 | 439,591 |
2018-09-19 | $107.91 | $108.22 | $107.78 | $107.83 | $100.08 | 514,846 |
2018-09-18 | $107.45 | $108.03 | $107.34 | $107.88 | $100.13 | 478,315 |
2018-09-17 | $107.80 | $107.84 | $107.29 | $107.38 | $99.66 | 372,363 |
2018-09-14 | $107.64 | $107.84 | $107.44 | $107.74 | $100.00 | 423,334 |
2018-09-13 | $107.46 | $107.72 | $107.34 | $107.60 | $99.87 | 1,526,605 |
2018-09-12 | $106.93 | $107.27 | $106.73 | $107.15 | $99.45 | 2,770,044 |
2018-09-11 | $106.63 | $107.20 | $106.46 | $106.96 | $99.27 | 1,394,490 |
2018-09-10 | $106.87 | $107.18 | $106.81 | $106.88 | $99.20 | 443,911 |
2018-09-07 | $106.49 | $106.88 | $106.27 | $106.48 | $98.83 | 474,649 |
2018-09-06 | $107.10 | $107.35 | $106.59 | $106.86 | $99.18 | 579,305 |
2018-09-05 | $106.86 | $107.18 | $106.49 | $107.06 | $99.36 | 430,405 |
2018-09-04 | $107.00 | $107.19 | $106.61 | $107.01 | $99.32 | 718,236 |
2018-08-31 | $106.90 | $107.25 | $106.74 | $107.11 | $99.41 | 376,271 |
2018-08-30 | $107.53 | $107.57 | $106.87 | $107.07 | $99.37 | 399,375 |
2018-08-29 | $107.41 | $107.89 | $107.23 | $107.76 | $100.01 | 767,937 |
2018-08-28 | $107.43 | $107.54 | $107.06 | $107.34 | $99.62 | 1,666,631 |
2018-08-27 | $107.03 | $107.40 | $107.03 | $107.24 | $99.53 | 1,752,963 |
2018-08-24 | $106.26 | $106.69 | $106.19 | $106.64 | $98.97 | 206,487 |
2018-08-23 | $106.23 | $106.41 | $105.96 | $106.07 | $98.45 | 273,605 |
2018-08-22 | $106.46 | $106.54 | $106.22 | $106.33 | $98.69 | 331,614 |
2018-08-21 | $106.41 | $106.81 | $106.39 | $106.56 | $98.90 | 345,151 |
2018-08-20 | $105.97 | $106.37 | $105.96 | $106.29 | $98.65 | 399,877 |
2018-08-17 | $105.09 | $105.96 | $105.09 | $105.79 | $98.19 | 275,573 |
2018-08-16 | $104.82 | $105.52 | $104.82 | $105.23 | $97.67 | 366,553 |
2018-08-15 | $104.60 | $104.60 | $103.81 | $104.40 | $96.90 | 396,666 |
2018-08-14 | $104.54 | $105.24 | $104.54 | $105.10 | $97.55 | 286,796 |
2018-08-13 | $104.87 | $104.94 | $104.06 | $104.22 | $96.73 | 1,100,274 |
2018-08-10 | $104.96 | $105.12 | $104.55 | $104.76 | $97.23 | 319,400 |
2018-08-09 | $105.66 | $105.86 | $105.42 | $105.47 | $97.89 | 291,628 |
2018-08-08 | $105.73 | $105.73 | $105.42 | $105.59 | $98.00 | 277,255 |
2018-08-07 | $105.74 | $105.93 | $105.61 | $105.78 | $98.18 | 451,661 |
2018-08-06 | $105.28 | $105.72 | $105.16 | $105.57 | $97.98 | 398,230 |
2018-08-03 | $104.89 | $105.34 | $104.81 | $105.32 | $97.75 | 309,505 |
2018-08-02 | $103.85 | $104.87 | $103.69 | $104.79 | $97.26 | 383,336 |
2018-08-01 | $104.94 | $104.94 | $104.17 | $104.37 | $96.87 | 405,390 |
2018-07-31 | $104.70 | $105.22 | $104.65 | $105.05 | $97.50 | 1,085,687 |
2018-07-30 | $104.73 | $105.07 | $104.26 | $104.34 | $96.84 | 303,802 |
2018-07-27 | $105.55 | $105.60 | $104.48 | $104.79 | $97.26 | 301,317 |
2018-07-26 | $105.06 | $105.61 | $104.96 | $105.41 | $97.83 | 377,104 |
2018-07-25 | $104.05 | $105.08 | $104.03 | $105.04 | $97.49 | 447,647 |
2018-07-24 | $104.46 | $104.60 | $103.84 | $104.12 | $96.64 | 1,505,295 |
2018-07-23 | $104.10 | $104.28 | $103.87 | $104.17 | $96.68 | 206,256 |
2018-07-20 | $104.25 | $104.39 | $104.08 | $104.16 | $96.67 | 208,327 |
2018-07-19 | $104.25 | $104.74 | $103.98 | $104.50 | $96.99 | 483,613 |
2018-07-18 | $104.28 | $104.56 | $104.14 | $104.52 | $97.01 | 280,671 |
2018-07-17 | $103.74 | $104.43 | $103.74 | $104.28 | $96.78 | 322,457 |
2018-07-16 | $104.25 | $104.33 | $103.77 | $103.95 | $96.48 | 572,213 |
2018-07-13 | $104.14 | $104.45 | $104.10 | $104.26 | $96.77 | 384,320 |
2018-07-12 | $104.04 | $104.25 | $103.66 | $104.16 | $96.67 | 665,216 |
2018-07-11 | $103.89 | $104.01 | $103.44 | $103.58 | $96.13 | 317,999 |
2018-07-10 | $104.32 | $104.46 | $104.08 | $104.40 | $96.90 | 557,886 |
2018-07-09 | $103.74 | $104.18 | $103.74 | $104.13 | $96.65 | 421,243 |
2018-07-06 | $102.57 | $103.52 | $102.46 | $103.34 | $95.91 | 584,279 |
2018-07-05 | $102.18 | $102.57 | $101.76 | $102.56 | $95.19 | 476,492 |
2018-07-03 | $102.21 | $102.42 | $101.62 | $101.80 | $94.48 | 310,724 |
2018-07-02 | $101.31 | $101.89 | $100.99 | $101.85 | $94.53 | 889,804 |
2018-06-29 | $102.04 | $102.63 | $101.83 | $101.89 | $94.57 | 740,935 |
2018-06-28 | $101.20 | $101.97 | $100.85 | $101.71 | $94.40 | 535,937 |
2018-06-27 | $102.34 | $102.89 | $101.30 | $101.30 | $94.02 | 597,525 |
2018-06-26 | $102.26 | $102.51 | $101.94 | $102.21 | $94.86 | 497,230 |
2018-06-25 | $102.86 | $102.92 | $101.55 | $102.11 | $94.77 | 865,821 |
2018-06-22 | $103.50 | $103.60 | $103.16 | $103.24 | $95.82 | 589,788 |
2018-06-21 | $103.56 | $103.57 | $102.78 | $102.97 | $95.57 | 292,002 |
2018-06-20 | $103.57 | $103.72 | $103.29 | $103.57 | $96.13 | 443,071 |
2018-06-19 | $102.81 | $103.35 | $102.45 | $103.28 | $95.86 | 446,172 |
2018-06-18 | $103.32 | $103.75 | $103.18 | $103.70 | $96.25 | 395,704 |
2018-06-15 | $103.59 | $103.91 | $103.17 | $103.89 | $96.42 | 482,632 |
2018-06-14 | $104.25 | $104.55 | $104.07 | $104.29 | $96.42 | 473,605 |
2018-06-13 | $104.62 | $104.64 | $103.98 | $104.02 | $96.17 | 432,931 |
2018-06-12 | $104.43 | $104.65 | $104.21 | $104.54 | $96.65 | 422,185 |
2018-06-11 | $104.08 | $104.48 | $104.08 | $104.24 | $96.37 | 385,512 |
2018-06-08 | $103.37 | $104.02 | $103.33 | $104.02 | $96.17 | 324,813 |
2018-06-07 | $103.58 | $103.91 | $103.20 | $103.53 | $95.72 | 400,660 |
2018-06-06 | $102.86 | $103.48 | $102.62 | $103.48 | $95.67 | 543,997 |
2018-06-05 | $102.55 | $102.80 | $102.33 | $102.70 | $94.95 | 451,067 |
2018-06-04 | $102.50 | $102.67 | $102.19 | $102.51 | $94.77 | 399,575 |
2018-06-01 | $101.81 | $102.29 | $101.76 | $102.16 | $94.45 | 566,573 |
2018-05-31 | $102.08 | $102.08 | $101.05 | $101.30 | $93.66 | 714,360 |
2018-05-30 | $101.35 | $102.44 | $101.34 | $102.21 | $94.50 | 510,388 |
2018-05-29 | $101.39 | $101.53 | $100.43 | $100.87 | $93.26 | 812,198 |
2018-05-25 | $101.93 | $102.14 | $101.73 | $101.95 | $94.26 | 301,098 |
2018-05-24 | $102.02 | $102.22 | $101.49 | $102.17 | $94.46 | 554,502 |
2018-05-23 | $101.67 | $102.19 | $101.53 | $102.19 | $94.48 | 375,736 |
2018-05-22 | $102.57 | $102.75 | $101.91 | $102.00 | $94.30 | 383,791 |
2018-05-21 | $102.26 | $102.57 | $102.18 | $102.39 | $94.66 | 260,310 |
2018-05-18 | $101.75 | $101.89 | $101.53 | $101.73 | $94.05 | 336,804 |
2018-05-17 | $101.81 | $102.24 | $101.54 | $101.94 | $94.25 | 489,538 |
2018-05-16 | $101.38 | $102.00 | $101.38 | $101.81 | $94.13 | 361,220 |
2018-05-15 | $101.29 | $101.37 | $100.92 | $101.25 | $93.61 | 485,467 |
2018-05-14 | $101.98 | $102.17 | $101.52 | $101.76 | $94.08 | 429,212 |
2018-05-11 | $101.57 | $101.98 | $101.44 | $101.72 | $94.04 | 218,517 |
2018-05-10 | $101.10 | $101.75 | $100.93 | $101.62 | $93.95 | 432,072 |
2018-05-09 | $100.21 | $100.92 | $100.07 | $100.74 | $93.14 | 311,827 |
2018-05-08 | $99.83 | $100.11 | $99.39 | $99.93 | $92.39 | 322,002 |
2018-05-07 | $100.08 | $100.38 | $99.76 | $100.00 | $92.45 | 353,330 |
2018-05-04 | $98.29 | $100.18 | $98.22 | $99.83 | $92.30 | 482,565 |
2018-05-03 | $98.81 | $98.97 | $97.53 | $98.73 | $91.28 | 606,280 |
2018-05-02 | $99.62 | $99.95 | $98.93 | $99.06 | $91.58 | 260,406 |
2018-05-01 | $99.66 | $99.90 | $98.92 | $99.89 | $92.35 | 602,751 |
2018-04-30 | $100.86 | $101.15 | $99.85 | $99.85 | $92.32 | 606,237 |
2018-04-27 | $100.50 | $100.93 | $100.32 | $100.77 | $93.17 | 196,319 |
2018-04-26 | $99.97 | $100.75 | $99.72 | $100.50 | $92.92 | 278,853 |
2018-04-25 | $99.37 | $99.91 | $98.76 | $99.73 | $92.20 | 370,338 |
2018-04-24 | $100.85 | $100.98 | $98.82 | $99.45 | $91.95 | 482,360 |
2018-04-23 | $100.36 | $100.84 | $100.00 | $100.41 | $92.83 | 274,026 |
2018-04-20 | $101.00 | $101.11 | $99.93 | $100.28 | $92.71 | 338,503 |
2018-04-19 | $101.56 | $101.56 | $100.56 | $100.99 | $93.37 | 385,987 |
2018-04-18 | $101.74 | $102.17 | $101.58 | $101.70 | $94.03 | 342,771 |
2018-04-17 | $101.20 | $101.68 | $100.99 | $101.43 | $93.78 | 677,627 |
2018-04-16 | $100.20 | $100.92 | $100.00 | $100.61 | $93.02 | 720,115 |
2018-04-13 | $100.36 | $100.52 | $99.28 | $99.65 | $92.13 | 539,931 |
2018-04-12 | $99.83 | $100.22 | $99.62 | $99.86 | $92.32 | 489,337 |
2018-04-11 | $98.98 | $99.97 | $98.98 | $99.39 | $91.89 | 509,334 |
2018-04-10 | $99.46 | $100.09 | $99.15 | $99.74 | $92.21 | 606,092 |
2018-04-09 | $98.72 | $99.70 | $98.27 | $98.34 | $90.92 | 279,558 |
2018-04-06 | $99.43 | $100.00 | $97.42 | $98.14 | $90.73 | 736,966 |
2018-04-05 | $100.11 | $100.57 | $99.72 | $100.26 | $92.69 | 454,398 |
2018-04-04 | $97.26 | $99.77 | $97.20 | $99.62 | $92.10 | 1,166,600 |
2018-04-03 | $97.69 | $98.64 | $97.20 | $98.47 | $91.04 | 905,756 |
2018-04-02 | $99.28 | $99.43 | $96.37 | $97.30 | $89.96 | 1,341,165 |
2018-03-29 | $98.70 | $100.01 | $98.61 | $99.48 | $91.97 | 1,133,364 |
2018-03-28 | $98.49 | $99.01 | $97.97 | $98.23 | $90.82 | 865,019 |
2018-03-27 | $99.89 | $100.16 | $97.85 | $98.35 | $90.93 | 1,451,703 |
2018-03-26 | $98.50 | $99.62 | $97.79 | $99.53 | $92.02 | 638,430 |
2018-03-23 | $99.38 | $99.59 | $97.20 | $97.29 | $89.95 | 887,961 |
2018-03-22 | $100.69 | $101.06 | $99.12 | $99.18 | $91.70 | 846,992 |
2018-03-21 | $101.34 | $102.22 | $101.30 | $101.43 | $93.78 | 494,940 |
2018-03-20 | $101.58 | $101.71 | $101.17 | $101.40 | $93.75 | 515,474 |
2018-03-19 | $102.16 | $102.44 | $100.65 | $101.29 | $93.65 | 947,277 |
2018-03-16 | $102.15 | $102.75 | $102.15 | $102.44 | $94.71 | 305,487 |
2018-03-15 | $102.92 | $103.00 | $102.23 | $102.45 | $94.32 | 420,580 |
2018-03-14 | $103.70 | $103.78 | $102.53 | $102.72 | $94.57 | 904,095 |
2018-03-13 | $104.22 | $104.41 | $103.12 | $103.34 | $95.14 | 595,992 |
2018-03-12 | $104.01 | $104.21 | $103.60 | $103.78 | $95.55 | 316,798 |
2018-03-09 | $102.87 | $103.95 | $102.69 | $103.92 | $95.68 | 492,611 |
2018-03-08 | $102.28 | $102.40 | $101.73 | $102.33 | $94.21 | 515,249 |
2018-03-07 | $101.26 | $102.12 | $101.18 | $101.98 | $93.89 | 507,811 |
2018-03-06 | $101.91 | $102.14 | $101.33 | $102.07 | $93.97 | 556,739 |
2018-03-05 | $99.96 | $101.85 | $99.89 | $101.62 | $93.56 | 614,908 |
2018-03-02 | $99.18 | $100.59 | $98.82 | $100.41 | $92.45 | 923,516 |
2018-03-01 | $100.82 | $101.44 | $99.13 | $99.75 | $91.84 | 984,819 |
2018-02-28 | $102.30 | $102.53 | $100.83 | $100.83 | $92.83 | 547,241 |
2018-02-27 | $103.34 | $103.72 | $101.93 | $101.94 | $93.85 | 671,594 |
2018-02-26 | $102.82 | $103.34 | $102.36 | $103.28 | $95.09 | 889,549 |
2018-02-23 | $101.50 | $102.52 | $101.28 | $102.51 | $94.38 | 584,846 |
2018-02-22 | $101.23 | $102.03 | $100.74 | $100.97 | $92.96 | 584,836 |
2018-02-21 | $101.57 | $102.64 | $100.92 | $100.92 | $92.92 | 700,643 |
2018-02-20 | $101.78 | $102.35 | $101.21 | $101.53 | $93.48 | 636,681 |
2018-02-16 | $101.86 | $102.89 | $101.85 | $102.18 | $94.08 | 814,609 |
2018-02-15 | $101.68 | $102.13 | $100.71 | $102.13 | $94.03 | 946,800 |
2018-02-14 | $99.00 | $101.20 | $99.00 | $101.08 | $93.06 | 1,156,976 |
2018-02-13 | $98.88 | $99.78 | $98.72 | $99.57 | $91.67 | 720,837 |
2018-02-12 | $98.68 | $99.94 | $98.08 | $99.33 | $91.45 | 1,640,718 |
2018-02-09 | $97.80 | $98.79 | $94.97 | $98.12 | $90.34 | 3,589,561 |
2018-02-08 | $100.33 | $100.34 | $96.79 | $96.79 | $89.11 | 1,403,362 |
2018-02-07 | $100.41 | $101.91 | $100.10 | $100.32 | $92.36 | 2,255,126 |
2018-02-06 | $97.55 | $100.88 | $96.78 | $100.59 | $92.61 | 1,568,550 |
2018-02-05 | $102.50 | $103.18 | $99.15 | $99.23 | $91.36 | 1,754,008 |
2018-02-02 | $104.62 | $104.74 | $103.03 | $103.05 | $94.88 | 1,473,397 |
2018-02-01 | $105.12 | $105.68 | $104.91 | $105.21 | $96.87 | 798,868 |
2018-01-31 | $105.79 | $106.03 | $104.98 | $105.46 | $97.10 | 557,386 |
2018-01-30 | $105.90 | $106.20 | $105.37 | $105.48 | $97.11 | 1,048,550 |
2018-01-29 | $107.26 | $107.41 | $106.62 | $106.66 | $98.20 | 611,228 |
2018-01-26 | $106.71 | $107.44 | $106.58 | $107.43 | $98.91 | 400,600 |
2018-01-25 | $106.88 | $106.88 | $106.12 | $106.44 | $98.00 | 482,499 |
2018-01-24 | $106.72 | $107.03 | $106.07 | $106.53 | $98.08 | 613,070 |
2018-01-23 | $106.19 | $106.60 | $106.04 | $106.48 | $98.03 | 587,886 |
2018-01-22 | $105.40 | $106.19 | $105.35 | $106.19 | $97.77 | 422,524 |
2018-01-19 | $105.01 | $105.44 | $104.86 | $105.44 | $97.08 | 499,982 |
2018-01-18 | $104.96 | $105.09 | $104.57 | $104.75 | $96.44 | 522,922 |
2018-01-17 | $104.58 | $105.28 | $104.32 | $105.04 | $96.71 | 404,190 |
2018-01-16 | $105.28 | $105.43 | $103.92 | $104.17 | $95.91 | 793,991 |
2018-01-12 | $104.43 | $104.93 | $104.23 | $104.88 | $96.56 | 475,649 |
2018-01-11 | $103.48 | $104.22 | $103.43 | $104.21 | $95.94 | 361,873 |
2018-01-10 | $103.18 | $103.39 | $102.88 | $103.22 | $95.03 | 593,886 |
2018-01-09 | $103.62 | $103.86 | $103.37 | $103.53 | $95.32 | 835,069 |
2018-01-08 | $103.14 | $103.54 | $103.04 | $103.48 | $95.27 | 558,314 |
2018-01-05 | $102.92 | $103.20 | $102.70 | $103.14 | $94.96 | 727,817 |
2018-01-04 | $102.58 | $102.76 | $102.47 | $102.65 | $94.51 | 577,397 |
2018-01-03 | $101.95 | $102.38 | $101.70 | $102.30 | $94.19 | 553,456 |
2018-01-02 | $101.34 | $101.80 | $101.23 | $101.78 | $93.71 | 1,132,667 |
2017-12-29 | $101.81 | $101.81 | $100.98 | $101.03 | $93.02 | 567,108 |
2017-12-28 | $101.33 | $101.55 | $101.09 | $101.44 | $93.39 | 418,310 |
2017-12-27 | $101.30 | $101.36 | $101.09 | $101.19 | $93.16 | 645,055 |
2017-12-26 | $101.01 | $101.34 | $101.01 | $101.19 | $93.16 | 259,641 |
2017-12-22 | $101.03 | $101.17 | $100.82 | $101.07 | $93.05 | 302,103 |
2017-12-21 | $100.95 | $101.20 | $100.81 | $100.97 | $92.96 | 427,198 |
2017-12-20 | $101.15 | $101.15 | $100.63 | $100.77 | $92.78 | 641,056 |
2017-12-19 | $101.26 | $101.28 | $100.75 | $100.76 | $92.77 | 501,220 |
2017-12-18 | $100.93 | $101.20 | $100.59 | $101.10 | $93.08 | 501,873 |
2017-12-15 | $99.91 | $100.61 | $99.75 | $100.34 | $92.38 | 401,142 |
2017-12-14 | $100.55 | $100.68 | $99.91 | $99.91 | $91.57 | 411,296 |
2017-12-13 | $100.67 | $100.88 | $100.49 | $100.52 | $92.13 | 472,396 |
2017-12-12 | $100.70 | $100.84 | $100.56 | $100.61 | $92.21 | 382,653 |
2017-12-11 | $100.49 | $100.70 | $100.39 | $100.60 | $92.20 | 669,684 |
2017-12-08 | $100.24 | $100.52 | $100.07 | $100.51 | $92.12 | 327,143 |
2017-12-07 | $99.32 | $99.94 | $99.32 | $99.89 | $91.55 | 372,725 |
2017-12-06 | $99.50 | $99.65 | $99.35 | $99.44 | $91.14 | 397,350 |
2017-12-05 | $100.40 | $100.40 | $99.60 | $99.62 | $91.30 | 482,280 |
2017-12-04 | $100.70 | $101.06 | $100.26 | $100.26 | $91.89 | 714,088 |
2017-12-01 | $100.27 | $100.48 | $98.56 | $100.05 | $91.70 | 681,160 |
2017-11-30 | $99.73 | $100.71 | $99.73 | $100.25 | $91.88 | 477,750 |
2017-11-29 | $99.03 | $99.62 | $99.03 | $99.48 | $91.17 | 321,299 |
2017-11-28 | $98.01 | $99.02 | $97.98 | $99.02 | $90.75 | 416,457 |
2017-11-27 | $97.99 | $98.06 | $97.79 | $97.89 | $89.72 | 320,905 |
2017-11-24 | $98.08 | $98.18 | $97.98 | $97.99 | $89.81 | 204,193 |
2017-11-22 | $97.99 | $98.09 | $97.90 | $97.94 | $89.76 | 278,386 |
2017-11-21 | $97.87 | $98.02 | $97.81 | $97.98 | $89.80 | 390,945 |
2017-11-20 | $97.52 | $97.68 | $97.42 | $97.62 | $89.47 | 341,873 |
2017-11-17 | $97.24 | $97.60 | $97.24 | $97.47 | $89.33 | 518,945 |
2017-11-16 | $96.69 | $97.47 | $96.69 | $97.30 | $89.18 | 313,887 |
2017-11-15 | $96.58 | $96.74 | $96.10 | $96.47 | $88.41 | 422,111 |
2017-11-14 | $96.72 | $97.01 | $96.56 | $97.00 | $88.90 | 394,416 |
2017-11-13 | $96.64 | $97.14 | $96.61 | $97.05 | $88.95 | 236,980 |
2017-11-10 | $96.62 | $96.92 | $96.56 | $96.90 | $88.81 | 236,543 |
2017-11-09 | $96.58 | $97.00 | $96.26 | $96.84 | $88.75 | 577,884 |
2017-11-08 | $96.84 | $97.17 | $96.73 | $97.10 | $88.99 | 264,098 |
2017-11-07 | $97.19 | $97.36 | $96.79 | $96.98 | $88.88 | 415,584 |
2017-11-06 | $96.72 | $97.18 | $96.71 | $97.13 | $89.02 | 559,771 |
2017-11-03 | $96.49 | $96.77 | $96.39 | $96.73 | $88.65 | 412,032 |
2017-11-02 | $96.55 | $96.72 | $96.20 | $96.59 | $88.52 | 282,336 |
2017-11-01 | $96.90 | $97.10 | $96.52 | $96.61 | $88.54 | 376,235 |
2017-10-31 | $96.50 | $96.70 | $96.41 | $96.58 | $88.52 | 509,675 |
2017-10-30 | $96.62 | $96.71 | $96.29 | $96.40 | $88.35 | 463,492 |
2017-10-27 | $96.61 | $96.87 | $96.26 | $96.87 | $88.78 | 323,187 |
2017-10-26 | $96.74 | $96.91 | $96.55 | $96.72 | $88.64 | 355,698 |
2017-10-25 | $96.91 | $97.25 | $95.99 | $96.53 | $88.47 | 392,051 |
2017-10-24 | $97.14 | $97.31 | $97.07 | $97.18 | $89.07 | 382,075 |
2017-10-23 | $97.56 | $97.61 | $97.03 | $97.08 | $88.97 | 346,382 |
2017-10-20 | $97.12 | $97.42 | $96.95 | $97.41 | $89.28 | 273,784 |
2017-10-19 | $96.24 | $96.76 | $96.09 | $96.76 | $88.68 | 266,362 |
2017-10-18 | $96.63 | $96.75 | $96.54 | $96.64 | $88.57 | 302,472 |
2017-10-17 | $96.55 | $96.63 | $96.37 | $96.56 | $88.50 | 305,435 |
2017-10-16 | $96.69 | $96.70 | $96.43 | $96.57 | $88.51 | 294,217 |
2017-10-13 | $96.62 | $96.77 | $96.48 | $96.54 | $88.48 | 310,046 |
2017-10-12 | $96.23 | $96.52 | $96.15 | $96.44 | $88.39 | 2,808,611 |
2017-10-11 | $96.34 | $96.43 | $96.24 | $96.41 | $88.36 | 283,799 |
2017-10-10 | $96.41 | $96.63 | $96.27 | $96.39 | $88.34 | 525,585 |
2017-10-09 | $96.56 | $96.56 | $96.05 | $96.15 | $88.12 | 509,431 |
2017-10-06 | $96.52 | $96.58 | $96.32 | $96.49 | $88.43 | 442,419 |
2017-10-05 | $96.44 | $96.78 | $96.37 | $96.69 | $88.62 | 441,727 |
2017-10-04 | $96.12 | $96.42 | $96.01 | $96.31 | $88.27 | 362,628 |
2017-10-03 | $96.03 | $96.16 | $95.82 | $96.11 | $88.08 | 420,601 |
2017-10-02 | $95.59 | $95.95 | $95.44 | $95.95 | $87.94 | 1,313,986 |
2017-09-29 | $95.19 | $95.55 | $95.17 | $95.54 | $87.56 | 519,057 |
2017-09-28 | $95.04 | $95.22 | $94.91 | $95.21 | $87.26 | 422,955 |
2017-09-27 | $95.06 | $95.30 | $94.64 | $95.15 | $87.21 | 477,508 |
2017-09-26 | $94.82 | $94.92 | $94.69 | $94.77 | $86.86 | 265,688 |
2017-09-25 | $94.45 | $94.79 | $94.26 | $94.66 | $86.76 | 311,536 |
2017-09-22 | $94.30 | $94.60 | $94.30 | $94.55 | $86.66 | 304,698 |
2017-09-21 | $94.45 | $94.56 | $94.29 | $94.35 | $86.47 | 452,008 |
2017-09-20 | $94.47 | $94.56 | $94.13 | $94.55 | $86.66 | 314,582 |
2017-09-19 | $94.62 | $94.62 | $94.29 | $94.39 | $86.51 | 248,287 |
2017-09-18 | $94.53 | $94.72 | $94.37 | $94.52 | $86.63 | 526,705 |
2017-09-15 | $94.16 | $94.40 | $94.05 | $94.37 | $86.49 | 339,060 |
2017-09-14 | $94.46 | $94.76 | $94.38 | $94.64 | $86.36 | 385,047 |
2017-09-13 | $94.57 | $94.67 | $94.51 | $94.65 | $86.37 | 398,099 |
2017-09-12 | $94.39 | $94.65 | $94.30 | $94.64 | $86.36 | 719,654 |
2017-09-11 | $93.77 | $94.33 | $93.77 | $94.27 | $86.02 | 436,676 |
2017-09-08 | $93.05 | $93.46 | $92.99 | $93.33 | $85.17 | 500,448 |
2017-09-07 | $93.40 | $93.45 | $93.03 | $93.25 | $85.09 | 488,135 |
2017-09-06 | $93.25 | $93.40 | $93.10 | $93.29 | $85.13 | 361,230 |
2017-09-05 | $93.37 | $93.55 | $92.52 | $92.96 | $84.83 | 626,431 |
2017-09-01 | $93.44 | $93.73 | $93.39 | $93.60 | $85.41 | 355,773 |
2017-08-31 | $92.92 | $93.35 | $92.92 | $93.22 | $85.07 | 285,005 |
2017-08-30 | $92.20 | $92.81 | $92.11 | $92.70 | $84.59 | 301,833 |
2017-08-29 | $91.77 | $92.37 | $91.77 | $92.26 | $84.19 | 473,928 |
2017-08-28 | $92.64 | $92.65 | $92.15 | $92.35 | $84.27 | 625,665 |
2017-08-25 | $92.45 | $92.71 | $92.37 | $92.46 | $84.37 | 379,642 |
2017-08-24 | $92.45 | $92.62 | $92.11 | $92.14 | $84.08 | 390,949 |
2017-08-23 | $92.19 | $92.45 | $92.15 | $92.26 | $84.19 | 355,641 |
2017-08-22 | $91.88 | $92.61 | $91.76 | $92.53 | $84.44 | 658,590 |
2017-08-21 | $91.60 | $91.77 | $91.31 | $91.66 | $83.64 | 648,785 |
2017-08-18 | $91.68 | $92.10 | $91.40 | $91.58 | $83.57 | 1,150,622 |
2017-08-17 | $92.98 | $93.15 | $91.79 | $91.79 | $83.76 | 662,355 |
2017-08-16 | $93.20 | $93.41 | $93.08 | $93.22 | $85.07 | 322,703 |
2017-08-15 | $93.23 | $93.23 | $92.84 | $92.98 | $84.85 | 311,946 |
2017-08-14 | $92.75 | $93.33 | $92.75 | $93.15 | $85.00 | 423,462 |
2017-08-11 | $92.13 | $92.58 | $92.13 | $92.28 | $84.21 | 928,812 |
2017-08-10 | $93.23 | $93.30 | $92.23 | $92.26 | $84.19 | 667,107 |
2017-08-09 | $93.45 | $93.62 | $93.28 | $93.60 | $85.41 | 579,899 |
2017-08-08 | $93.89 | $94.38 | $93.56 | $93.73 | $85.53 | 477,438 |
2017-08-07 | $93.88 | $94.02 | $93.81 | $93.96 | $85.74 | 388,343 |
2017-08-04 | $93.91 | $93.95 | $93.68 | $93.86 | $85.65 | 487,278 |
2017-08-03 | $93.87 | $93.96 | $93.62 | $93.72 | $85.52 | 616,384 |
2017-08-02 | $94.13 | $94.13 | $93.61 | $93.96 | $85.74 | 449,322 |
2017-08-01 | $94.41 | $94.43 | $93.97 | $94.26 | $86.02 | 398,177 |
2017-07-31 | $94.42 | $94.46 | $94.01 | $94.16 | $85.92 | 493,973 |
2017-07-28 | $94.14 | $94.26 | $94.01 | $94.20 | $85.96 | 371,282 |
2017-07-27 | $94.43 | $94.46 | $93.78 | $94.32 | $86.07 | 552,890 |
2017-07-26 | $94.67 | $94.67 | $94.33 | $94.42 | $86.16 | 366,964 |
2017-07-25 | $94.54 | $94.80 | $94.39 | $94.61 | $86.34 | 261,932 |
2017-07-24 | $94.26 | $94.41 | $94.08 | $94.24 | $86.00 | 383,914 |
2017-07-21 | $94.12 | $94.33 | $94.04 | $94.31 | $86.06 | 272,943 |
2017-07-20 | $94.46 | $94.46 | $94.12 | $94.29 | $86.04 | 311,600 |
2017-07-19 | $93.87 | $94.34 | $93.77 | $94.34 | $86.09 | 538,653 |
2017-07-18 | $93.75 | $93.75 | $93.43 | $93.67 | $85.48 | 411,220 |
2017-07-17 | $93.73 | $94.04 | $93.68 | $93.87 | $85.66 | 358,646 |
2017-07-14 | $93.44 | $93.93 | $93.31 | $93.76 | $85.56 | 391,222 |
2017-07-13 | $93.18 | $93.39 | $93.06 | $93.35 | $85.19 | 594,101 |
2017-07-12 | $92.92 | $93.25 | $92.92 | $93.08 | $84.94 | 1,126,588 |
2017-07-11 | $92.46 | $92.56 | $91.93 | $92.44 | $84.35 | 417,460 |
2017-07-10 | $92.44 | $92.68 | $92.32 | $92.52 | $84.43 | 271,415 |
2017-07-07 | $92.03 | $92.58 | $92.01 | $92.50 | $84.41 | 377,741 |
2017-07-06 | $92.56 | $92.61 | $91.81 | $91.91 | $83.87 | 508,172 |
2017-07-05 | $93.20 | $93.20 | $92.66 | $92.93 | $84.80 | 601,076 |
2017-07-03 | $93.14 | $93.40 | $93.07 | $93.07 | $84.93 | 390,640 |
2017-06-30 | $92.76 | $93.03 | $92.50 | $92.68 | $84.57 | 359,629 |
2017-06-29 | $93.15 | $93.26 | $91.87 | $92.39 | $84.31 | 432,047 |
2017-06-28 | $92.74 | $93.25 | $92.74 | $93.05 | $84.91 | 334,493 |
2017-06-27 | $92.95 | $93.10 | $92.33 | $92.33 | $84.25 | 539,647 |
2017-06-26 | $92.93 | $93.21 | $92.83 | $92.95 | $84.82 | 248,674 |
2017-06-23 | $92.53 | $92.78 | $92.39 | $92.68 | $84.57 | 285,769 |
2017-06-22 | $92.43 | $92.76 | $92.30 | $92.47 | $84.38 | 386,326 |
2017-06-21 | $92.83 | $92.86 | $92.23 | $92.44 | $84.35 | 312,333 |
2017-06-20 | $93.36 | $93.36 | $92.66 | $92.70 | $84.59 | 355,126 |
2017-06-19 | $93.18 | $93.49 | $93.05 | $93.46 | $85.29 | 672,056 |
2017-06-16 | $92.92 | $92.92 | $92.47 | $92.88 | $84.76 | 425,307 |
2017-06-15 | $92.83 | $93.24 | $92.74 | $93.18 | $84.74 | 442,317 |
2017-06-14 | $93.63 | $93.64 | $93.08 | $93.38 | $84.92 | 563,533 |
2017-06-13 | $93.22 | $93.59 | $93.10 | $93.59 | $85.11 | 530,762 |
2017-06-12 | $92.80 | $93.09 | $92.67 | $93.00 | $84.57 | 310,159 |
2017-06-09 | $92.67 | $93.20 | $92.48 | $92.88 | $84.46 | 532,134 |
2017-06-08 | $92.55 | $92.79 | $92.34 | $92.60 | $84.21 | 312,906 |
2017-06-07 | $92.58 | $92.70 | $92.26 | $92.53 | $84.15 | 555,379 |
2017-06-06 | $92.52 | $92.69 | $92.33 | $92.44 | $84.06 | 457,345 |
2017-06-05 | $92.93 | $93.00 | $92.74 | $92.81 | $84.40 | 369,148 |
2017-06-02 | $92.94 | $93.13 | $92.72 | $93.01 | $84.58 | 517,792 |
2017-06-01 | $92.13 | $92.90 | $91.95 | $92.88 | $84.46 | 739,810 |
2017-05-31 | $91.96 | $91.97 | $91.46 | $91.93 | $83.60 | 527,743 |
2017-05-30 | $91.88 | $91.99 | $91.68 | $91.84 | $83.52 | 495,315 |
2017-05-26 | $91.98 | $92.04 | $91.90 | $92.01 | $83.67 | 592,343 |
2017-05-25 | $91.89 | $92.21 | $91.82 | $92.03 | $83.69 | 557,118 |
2017-05-24 | $91.54 | $91.70 | $91.44 | $91.66 | $83.36 | 318,775 |
2017-05-23 | $91.63 | $91.67 | $91.35 | $91.46 | $83.17 | 399,539 |
2017-05-22 | $91.15 | $91.53 | $91.01 | $91.44 | $83.16 | 418,665 |
2017-05-19 | $90.48 | $91.27 | $90.27 | $90.97 | $82.73 | 721,470 |
2017-05-18 | $89.92 | $90.61 | $89.75 | $90.24 | $82.06 | 949,784 |
2017-05-17 | $90.77 | $90.95 | $89.98 | $90.04 | $81.88 | 1,293,338 |
2017-05-16 | $91.83 | $91.85 | $91.30 | $91.45 | $83.16 | 542,519 |
2017-05-15 | $91.36 | $91.87 | $91.36 | $91.69 | $83.38 | 337,729 |
2017-05-12 | $91.42 | $91.49 | $91.05 | $91.14 | $82.88 | 355,731 |
2017-05-11 | $91.69 | $91.71 | $91.00 | $91.55 | $83.26 | 590,358 |
2017-05-10 | $91.62 | $91.95 | $91.41 | $91.93 | $83.60 | 744,164 |
2017-05-09 | $91.73 | $91.80 | $91.45 | $91.58 | $83.28 | 590,799 |
2017-05-08 | $91.88 | $91.93 | $91.48 | $91.64 | $83.34 | 540,990 |
2017-05-05 | $91.46 | $91.85 | $91.35 | $91.85 | $83.53 | 453,462 |
2017-05-04 | $91.27 | $91.34 | $90.83 | $91.25 | $82.98 | 560,798 |
2017-05-03 | $91.28 | $91.38 | $90.91 | $91.17 | $82.91 | 621,882 |
2017-05-02 | $91.49 | $91.57 | $91.26 | $91.46 | $83.17 | 512,567 |
2017-05-01 | $91.63 | $91.63 | $91.24 | $91.38 | $83.10 | 861,983 |
2017-04-28 | $91.88 | $91.91 | $91.34 | $91.42 | $83.14 | 632,924 |
2017-04-27 | $91.97 | $92.04 | $91.56 | $91.85 | $83.53 | 662,039 |
2017-04-26 | $91.89 | $92.34 | $91.67 | $91.89 | $83.56 | 710,194 |
2017-04-25 | $91.63 | $92.00 | $91.54 | $91.87 | $83.55 | 649,871 |
2017-04-24 | $91.47 | $91.60 | $91.16 | $91.39 | $83.11 | 698,467 |
2017-04-21 | $90.74 | $90.78 | $90.31 | $90.50 | $82.30 | 824,204 |
2017-04-20 | $90.31 | $90.99 | $90.18 | $90.79 | $82.56 | 582,082 |
2017-04-19 | $90.33 | $90.55 | $89.93 | $90.05 | $81.89 | 656,742 |
2017-04-18 | $89.96 | $90.25 | $89.67 | $90.02 | $81.86 | 607,079 |
2017-04-17 | $89.82 | $90.30 | $89.64 | $90.28 | $82.10 | 802,271 |
2017-04-13 | $90.04 | $90.29 | $89.54 | $89.55 | $81.44 | 605,447 |
2017-04-12 | $90.63 | $90.65 | $90.07 | $90.18 | $82.01 | 544,470 |
2017-04-11 | $90.55 | $90.74 | $90.00 | $90.74 | $82.52 | 617,221 |
2017-04-10 | $90.59 | $91.03 | $90.43 | $90.71 | $82.49 | 489,542 |
2017-04-07 | $90.57 | $90.80 | $90.31 | $90.50 | $82.30 | 400,696 |
2017-04-06 | $90.21 | $90.80 | $90.06 | $90.58 | $82.37 | 681,975 |
2017-04-05 | $90.67 | $91.17 | $89.99 | $90.10 | $81.94 | 980,625 |
2017-04-04 | $90.32 | $90.42 | $90.09 | $90.35 | $82.16 | 933,983 |
2017-04-03 | $90.90 | $90.93 | $89.92 | $90.46 | $82.26 | 2,521,191 |
2017-03-31 | $90.82 | $91.09 | $90.72 | $90.82 | $82.59 | 591,793 |
2017-03-30 | $90.67 | $91.01 | $90.57 | $90.88 | $82.65 | 512,015 |
2017-03-29 | $90.32 | $90.75 | $90.20 | $90.70 | $82.48 | 458,986 |
2017-03-28 | $89.62 | $90.56 | $89.50 | $90.39 | $82.20 | 764,772 |
2017-03-27 | $89.10 | $89.79 | $88.88 | $89.65 | $81.53 | 780,585 |
2017-03-24 | $89.96 | $90.22 | $89.46 | $89.81 | $81.67 | 682,549 |
2017-03-23 | $89.75 | $90.37 | $89.64 | $89.81 | $81.67 | 787,873 |
2017-03-22 | $89.58 | $89.90 | $89.26 | $89.77 | $81.64 | 873,850 |
2017-03-21 | $91.11 | $91.11 | $89.51 | $89.61 | $81.49 | 1,443,986 |
2017-03-20 | $91.06 | $91.10 | $90.61 | $90.82 | $82.59 | 579,276 |
2017-03-17 | $91.28 | $91.31 | $90.99 | $91.06 | $82.81 | 538,982 |
2017-03-16 | $91.74 | $91.75 | $91.30 | $91.44 | $82.84 | 676,289 |
2017-03-15 | $90.88 | $91.89 | $90.85 | $91.65 | $83.03 | 881,301 |
2017-03-14 | $90.79 | $90.79 | $90.33 | $90.66 | $82.13 | 1,294,289 |
2017-03-13 | $90.91 | $91.12 | $90.80 | $91.09 | $82.52 | 545,268 |
2017-03-10 | $91.00 | $91.15 | $90.47 | $90.91 | $82.36 | 488,022 |
2017-03-09 | $90.64 | $90.87 | $90.14 | $90.55 | $82.03 | 1,001,934 |
2017-03-08 | $90.90 | $91.12 | $90.56 | $90.63 | $82.10 | 848,731 |
2017-03-07 | $91.11 | $91.15 | $90.77 | $90.84 | $82.29 | 942,306 |
2017-03-06 | $91.29 | $91.52 | $91.01 | $91.25 | $82.66 | 512,415 |
2017-03-03 | $91.61 | $91.74 | $91.36 | $91.66 | $83.04 | 645,849 |
2017-03-02 | $92.20 | $92.20 | $91.64 | $91.67 | $83.05 | 786,678 |
2017-03-01 | $91.85 | $92.53 | $91.85 | $92.27 | $83.59 | 1,166,775 |
2017-02-28 | $91.41 | $91.44 | $91.05 | $91.15 | $82.57 | 719,974 |
2017-02-27 | $91.41 | $91.68 | $91.24 | $91.62 | $83.00 | 713,441 |
2017-02-24 | $90.80 | $91.41 | $90.70 | $91.41 | $82.81 | 809,846 |
2017-02-23 | $91.59 | $91.61 | $90.92 | $91.16 | $82.58 | 1,023,064 |
2017-02-22 | $91.34 | $91.48 | $91.19 | $91.32 | $82.73 | 671,066 |
2017-02-21 | $91.04 | $91.62 | $91.04 | $91.54 | $82.93 | 960,987 |
2017-02-17 | $90.50 | $90.91 | $90.37 | $90.90 | $82.35 | 668,206 |
2017-02-16 | $90.99 | $91.10 | $90.44 | $90.72 | $82.18 | 791,412 |
2017-02-15 | $90.41 | $91.08 | $90.38 | $90.95 | $82.39 | 794,619 |
2017-02-14 | $90.16 | $90.55 | $90.01 | $90.51 | $81.99 | 772,931 |
2017-02-13 | $90.14 | $90.41 | $90.07 | $90.27 | $81.78 | 856,279 |
2017-02-10 | $89.64 | $89.97 | $89.59 | $89.87 | $81.41 | 947,155 |
2017-02-09 | $88.94 | $89.55 | $88.90 | $89.37 | $80.96 | 1,169,087 |
2017-02-08 | $88.46 | $88.86 | $88.31 | $88.82 | $80.46 | 657,227 |
2017-02-07 | $88.83 | $88.94 | $88.48 | $88.63 | $80.29 | 830,672 |
2017-02-06 | $88.85 | $88.98 | $88.57 | $88.72 | $80.37 | 766,695 |
2017-02-03 | $88.69 | $89.05 | $88.61 | $88.96 | $80.59 | 794,685 |
2017-02-02 | $87.98 | $88.47 | $87.86 | $88.35 | $80.04 | 826,348 |
2017-02-01 | $88.56 | $88.68 | $87.84 | $88.16 | $79.87 | 1,089,758 |
2017-01-31 | $88.08 | $88.38 | $87.76 | $88.38 | $80.06 | 903,541 |
2017-01-30 | $88.44 | $88.45 | $87.66 | $88.24 | $79.94 | 1,420,020 |
2017-01-27 | $89.11 | $89.11 | $88.65 | $88.74 | $80.39 | 910,336 |
2017-01-26 | $89.25 | $89.32 | $88.93 | $89.01 | $80.64 | 943,802 |
2017-01-25 | $88.98 | $89.28 | $88.91 | $89.25 | $80.85 | 1,293,380 |
2017-01-24 | $87.92 | $88.73 | $87.90 | $88.58 | $80.25 | 1,876,514 |
2017-01-23 | $87.90 | $87.97 | $87.37 | $87.71 | $79.46 | 1,180,177 |
2017-01-20 | $87.97 | $88.20 | $87.63 | $87.97 | $79.69 | 827,360 |
2017-01-19 | $88.07 | $88.21 | $87.41 | $87.64 | $79.39 | 750,963 |
2017-01-18 | $87.96 | $88.09 | $87.62 | $88.08 | $79.79 | 929,157 |
2017-01-17 | $87.86 | $88.13 | $87.64 | $87.82 | $79.56 | 1,137,463 |
2017-01-13 | $87.87 | $88.18 | $87.87 | $88.05 | $79.77 | 1,001,714 |
2017-01-12 | $87.89 | $87.94 | $87.16 | $87.87 | $79.60 | 1,093,024 |
2017-01-11 | $87.77 | $88.05 | $87.50 | $88.01 | $79.73 | 1,489,537 |
2017-01-10 | $87.79 | $88.16 | $87.65 | $87.78 | $79.52 | 1,223,746 |
2017-01-09 | $88.15 | $88.15 | $87.67 | $87.70 | $79.45 | 1,332,979 |
2017-01-06 | $88.07 | $88.40 | $87.72 | $88.18 | $79.88 | 993,005 |
2017-01-05 | $88.09 | $88.10 | $87.57 | $87.94 | $79.67 | 1,281,676 |
2017-01-04 | $87.51 | $88.29 | $87.51 | $88.18 | $79.88 | 1,862,191 |
2017-01-03 | $87.27 | $87.67 | $86.80 | $87.33 | $79.11 | 2,197,220 |
2016-12-30 | $87.15 | $87.15 | $86.36 | $86.64 | $78.49 | 1,303,157 |
2016-12-29 | $86.89 | $87.11 | $86.70 | $86.89 | $78.72 | 847,229 |
2016-12-28 | $87.88 | $87.88 | $86.82 | $86.86 | $78.69 | 839,924 |
2016-12-27 | $87.50 | $87.90 | $87.50 | $87.76 | $79.50 | 1,009,115 |
2016-12-23 | $87.27 | $87.47 | $87.27 | $87.47 | $79.24 | 410,147 |
2016-12-22 | $87.55 | $87.55 | $87.09 | $87.29 | $79.08 | 1,172,309 |
2016-12-21 | $87.84 | $87.90 | $87.62 | $87.64 | $79.39 | 1,193,138 |
2016-12-20 | $87.75 | $87.98 | $87.67 | $87.84 | $79.58 | 1,205,793 |
2016-12-19 | $87.53 | $87.80 | $87.33 | $87.55 | $79.31 | 1,233,257 |
2016-12-16 | $87.81 | $87.90 | $87.23 | $87.42 | $79.20 | 1,448,422 |
2016-12-15 | $87.50 | $88.22 | $87.34 | $87.81 | $79.41 | 1,707,237 |
2016-12-14 | $88.30 | $88.54 | $87.29 | $87.50 | $79.13 | 2,074,673 |
2016-12-13 | $88.38 | $88.63 | $88.08 | $88.42 | $79.97 | 1,563,557 |
2016-12-12 | $88.49 | $88.58 | $87.88 | $88.05 | $79.63 | 1,359,656 |
2016-12-09 | $88.39 | $88.51 | $88.16 | $88.51 | $80.05 | 1,869,664 |
2016-12-08 | $87.95 | $88.53 | $87.76 | $88.26 | $79.82 | 1,743,554 |
2016-12-07 | $86.69 | $87.94 | $86.64 | $87.90 | $79.50 | 1,608,253 |
2016-12-06 | $86.38 | $86.67 | $86.07 | $86.66 | $78.37 | 1,447,589 |
2016-12-05 | $85.98 | $86.40 | $85.98 | $86.22 | $77.98 | 1,661,569 |
2016-12-02 | $85.57 | $85.86 | $85.44 | $85.58 | $77.40 | 1,186,163 |
2016-12-01 | $86.05 | $86.16 | $85.37 | $85.56 | $77.38 | 2,467,769 |
2016-11-30 | $86.19 | $86.27 | $85.81 | $85.82 | $77.61 | 2,193,013 |
2016-11-29 | $85.79 | $86.02 | $85.54 | $85.80 | $77.60 | 1,262,127 |
2016-11-28 | $86.18 | $86.24 | $85.69 | $85.74 | $77.54 | 1,302,788 |
2016-11-25 | $86.19 | $86.32 | $86.05 | $86.32 | $78.07 | 669,997 |
2016-11-23 | $85.66 | $86.04 | $85.53 | $86.01 | $77.79 | 1,265,417 |
2016-11-22 | $85.76 | $85.86 | $85.40 | $85.80 | $77.60 | 1,528,731 |
2016-11-21 | $85.18 | $85.56 | $85.12 | $85.54 | $77.36 | 2,311,757 |
2016-11-18 | $85.14 | $85.14 | $84.79 | $84.87 | $76.76 | 1,209,859 |
2016-11-17 | $84.74 | $85.11 | $84.62 | $85.07 | $76.94 | 1,636,127 |
2016-11-16 | $84.79 | $84.80 | $84.41 | $84.62 | $76.53 | 1,453,833 |
2016-11-15 | $84.57 | $84.99 | $84.34 | $84.99 | $76.86 | 1,616,209 |
2016-11-14 | $83.99 | $84.46 | $83.88 | $84.37 | $76.30 | 2,660,406 |
2016-11-11 | $83.46 | $83.74 | $83.07 | $83.67 | $75.67 | 1,771,561 |
2016-11-10 | $83.54 | $84.17 | $83.04 | $83.67 | $75.67 | 3,215,431 |
2016-11-09 | $81.41 | $83.37 | $80.88 | $83.06 | $75.12 | 2,302,287 |
2016-11-08 | $81.68 | $82.34 | $81.39 | $82.09 | $74.24 | 931,879 |
2016-11-07 | $81.37 | $81.80 | $81.12 | $81.78 | $73.96 | 1,131,507 |
2016-11-04 | $80.10 | $80.66 | $79.94 | $80.05 | $72.40 | 891,772 |
2016-11-03 | $80.45 | $80.60 | $79.90 | $80.04 | $72.39 | 731,805 |
2016-11-02 | $80.74 | $80.94 | $80.12 | $80.30 | $72.62 | 848,404 |
2016-11-01 | $81.75 | $81.75 | $80.33 | $80.88 | $73.15 | 1,802,416 |
2016-10-31 | $81.65 | $81.78 | $81.45 | $81.55 | $73.75 | 605,436 |
2016-10-28 | $81.41 | $82.00 | $81.12 | $81.42 | $73.64 | 729,413 |
2016-10-27 | $82.15 | $82.20 | $81.38 | $81.43 | $73.64 | 447,660 |
2016-10-26 | $81.65 | $82.11 | $81.57 | $81.91 | $74.08 | 535,459 |
2016-10-25 | $82.27 | $82.29 | $81.87 | $81.95 | $74.11 | 766,200 |
2016-10-24 | $82.55 | $82.76 | $82.27 | $82.42 | $74.54 | 404,587 |
2016-10-21 | $81.79 | $82.25 | $81.61 | $82.16 | $74.30 | 469,992 |
2016-10-20 | $82.19 | $82.47 | $81.89 | $82.21 | $74.35 | 610,326 |
2016-10-19 | $82.12 | $82.50 | $81.88 | $82.37 | $74.49 | 578,132 |
2016-10-18 | $82.14 | $82.20 | $81.76 | $81.97 | $74.13 | 525,050 |
2016-10-17 | $81.71 | $81.85 | $81.35 | $81.41 | $73.63 | 560,609 |
2016-10-14 | $82.18 | $82.45 | $81.69 | $81.69 | $73.88 | 941,608 |
2016-10-13 | $81.48 | $82.00 | $80.95 | $81.75 | $73.93 | 632,855 |
2016-10-12 | $81.96 | $82.28 | $81.74 | $82.05 | $74.21 | 771,955 |
2016-10-11 | $82.93 | $82.93 | $81.61 | $81.94 | $74.11 | 869,781 |
2016-10-10 | $83.14 | $83.54 | $83.14 | $83.18 | $75.23 | 463,971 |
2016-10-07 | $83.34 | $83.49 | $82.50 | $82.81 | $74.89 | 660,052 |
2016-10-06 | $83.07 | $83.33 | $82.80 | $83.26 | $75.30 | 736,205 |
2016-10-05 | $83.01 | $83.41 | $82.85 | $83.22 | $75.26 | 592,662 |
2016-10-04 | $83.36 | $83.41 | $82.46 | $82.73 | $74.82 | 1,684,609 |
2016-10-03 | $83.34 | $83.45 | $83.03 | $83.24 | $75.28 | 830,662 |
2016-09-30 | $83.21 | $83.88 | $83.06 | $83.59 | $75.60 | 798,864 |
2016-09-29 | $83.51 | $83.79 | $82.66 | $82.91 | $74.98 | 1,090,915 |
2016-09-28 | $83.19 | $83.69 | $82.69 | $83.61 | $75.62 | 988,045 |
2016-09-27 | $82.59 | $83.09 | $82.42 | $83.03 | $75.09 | 630,090 |
2016-09-26 | $82.96 | $83.08 | $82.61 | $82.66 | $74.76 | 676,886 |
2016-09-23 | $83.53 | $83.69 | $83.26 | $83.30 | $75.34 | 509,115 |
2016-09-22 | $83.48 | $83.85 | $83.34 | $83.72 | $75.72 | 843,793 |
2016-09-21 | $82.26 | $83.16 | $82.08 | $83.07 | $75.13 | 1,297,714 |
2016-09-20 | $82.53 | $82.57 | $81.96 | $81.96 | $74.12 | 788,473 |
2016-09-19 | $82.30 | $82.70 | $81.98 | $82.16 | $74.30 | 1,235,107 |
2016-09-16 | $82.08 | $82.10 | $81.63 | $81.97 | $74.13 | 797,113 |
2016-09-15 | $81.74 | $82.80 | $81.62 | $82.63 | $74.46 | 869,872 |
2016-09-14 | $81.97 | $82.46 | $81.53 | $81.81 | $73.72 | 1,055,178 |
2016-09-13 | $82.68 | $82.85 | $81.64 | $81.93 | $73.83 | 1,470,153 |
2016-09-12 | $81.78 | $83.56 | $81.65 | $83.33 | $75.09 | 1,076,125 |
2016-09-09 | $83.84 | $84.07 | $82.13 | $82.17 | $74.04 | 1,333,865 |
2016-09-08 | $84.42 | $84.60 | $84.23 | $84.45 | $76.10 | 1,255,817 |
2016-09-07 | $84.35 | $84.59 | $84.22 | $84.59 | $76.22 | 592,754 |
2016-09-06 | $84.37 | $84.42 | $83.91 | $84.35 | $76.01 | 634,053 |
2016-09-02 | $84.02 | $84.42 | $83.98 | $84.21 | $75.88 | 596,948 |
2016-09-01 | $83.85 | $84.01 | $83.21 | $83.79 | $75.50 | 980,853 |
2016-08-31 | $84.07 | $84.07 | $83.42 | $83.81 | $75.52 | 784,323 |
2016-08-30 | $84.36 | $84.43 | $83.90 | $84.19 | $75.86 | 488,541 |
2016-08-29 | $83.91 | $84.49 | $83.91 | $84.32 | $75.98 | 589,694 |
2016-08-26 | $84.24 | $84.73 | $83.47 | $83.85 | $75.56 | 700,559 |
2016-08-25 | $84.00 | $84.39 | $83.93 | $84.11 | $75.79 | 611,348 |
2016-08-24 | $84.61 | $84.71 | $83.96 | $84.12 | $75.80 | 774,629 |
2016-08-23 | $84.65 | $84.90 | $84.65 | $84.71 | $76.33 | 570,404 |
2016-08-22 | $84.25 | $84.43 | $84.06 | $84.34 | $76.00 | 499,294 |
2016-08-19 | $84.16 | $84.50 | $84.03 | $84.44 | $76.09 | 680,392 |
2016-08-18 | $83.97 | $84.43 | $83.97 | $84.41 | $76.06 | 591,390 |
2016-08-17 | $83.90 | $84.03 | $83.43 | $83.96 | $75.66 | 606,228 |
2016-08-16 | $84.18 | $84.21 | $83.89 | $83.90 | $75.60 | 581,547 |
2016-08-15 | $84.11 | $84.56 | $84.01 | $84.38 | $76.03 | 861,549 |
2016-08-12 | $83.97 | $84.13 | $83.74 | $83.98 | $75.67 | 858,022 |
2016-08-11 | $83.73 | $84.14 | $83.67 | $84.06 | $75.75 | 551,973 |
2016-08-10 | $83.72 | $83.80 | $83.32 | $83.44 | $75.19 | 712,422 |
2016-08-09 | $83.78 | $83.97 | $83.56 | $83.66 | $75.39 | 547,365 |
2016-08-08 | $83.84 | $84.10 | $83.70 | $83.79 | $75.50 | 466,974 |
2016-08-05 | $83.34 | $83.81 | $83.34 | $83.73 | $75.45 | 796,689 |
2016-08-04 | $82.95 | $83.24 | $82.82 | $83.04 | $74.83 | 688,796 |
2016-08-03 | $82.42 | $83.02 | $82.24 | $82.99 | $74.78 | 544,365 |
2016-08-02 | $83.29 | $83.37 | $82.15 | $82.52 | $74.36 | 655,340 |
2016-08-01 | $83.64 | $83.74 | $83.18 | $83.37 | $75.12 | 650,847 |
2016-07-29 | $83.34 | $83.81 | $83.09 | $83.68 | $75.40 | 421,455 |
2016-07-28 | $83.32 | $83.73 | $83.12 | $83.60 | $75.33 | 513,437 |
2016-07-27 | $83.92 | $83.93 | $83.07 | $83.44 | $75.19 | 603,317 |
2016-07-26 | $83.49 | $83.90 | $83.36 | $83.88 | $75.58 | 565,024 |
2016-07-25 | $83.57 | $83.61 | $83.25 | $83.51 | $75.25 | 559,128 |
2016-07-22 | $83.26 | $83.72 | $83.12 | $83.70 | $75.42 | 489,493 |
2016-07-21 | $83.43 | $83.67 | $83.00 | $83.17 | $74.94 | 372,860 |
2016-07-20 | $83.21 | $83.57 | $82.91 | $83.48 | $75.22 | 540,187 |
2016-07-19 | $83.09 | $83.11 | $82.82 | $83.07 | $74.85 | 370,242 |
2016-07-18 | $83.15 | $83.36 | $82.95 | $83.29 | $75.05 | 421,839 |
2016-07-15 | $83.44 | $83.44 | $82.95 | $83.14 | $74.92 | 480,959 |
2016-07-14 | $83.43 | $83.52 | $83.08 | $83.19 | $74.96 | 705,689 |
2016-07-13 | $83.06 | $83.16 | $82.48 | $82.84 | $74.65 | 638,541 |
2016-07-12 | $82.36 | $83.04 | $82.36 | $82.89 | $74.69 | 1,601,269 |
2016-07-11 | $81.78 | $82.12 | $81.69 | $81.92 | $73.82 | 651,231 |
2016-07-08 | $80.72 | $81.71 | $80.72 | $81.60 | $73.53 | 609,172 |
2016-07-07 | $80.23 | $80.67 | $79.75 | $80.10 | $72.18 | 762,704 |
2016-07-06 | $79.34 | $80.14 | $79.00 | $80.11 | $72.19 | 941,701 |
2016-07-05 | $80.24 | $80.27 | $79.25 | $79.63 | $71.75 | 1,360,742 |
2016-07-01 | $80.34 | $80.87 | $80.09 | $80.60 | $72.63 | 1,242,133 |
2016-06-30 | $79.31 | $80.36 | $78.99 | $80.35 | $72.40 | 1,035,920 |
2016-06-29 | $78.26 | $79.26 | $78.24 | $79.12 | $71.29 | 1,657,085 |
2016-06-28 | $76.78 | $77.66 | $76.78 | $77.63 | $69.95 | 2,993,269 |
2016-06-27 | $77.47 | $77.49 | $75.79 | $76.14 | $68.61 | 2,317,039 |
2016-06-24 | $78.72 | $79.69 | $78.01 | $78.18 | $70.45 | 2,750,949 |
2016-06-23 | $81.01 | $81.50 | $80.85 | $81.49 | $73.43 | 697,346 |
2016-06-22 | $80.55 | $80.88 | $80.27 | $80.32 | $72.38 | 794,658 |
2016-06-21 | $80.48 | $80.65 | $80.11 | $80.40 | $72.45 | 670,458 |
2016-06-20 | $80.59 | $80.99 | $80.26 | $80.35 | $72.40 | 579,259 |
2016-06-17 | $79.51 | $79.86 | $79.30 | $79.69 | $71.81 | 602,440 |
2016-06-16 | $79.24 | $79.81 | $78.65 | $79.74 | $71.68 | 1,107,803 |
2016-06-15 | $79.80 | $80.23 | $79.58 | $79.65 | $71.60 | 836,666 |
2016-06-14 | $79.74 | $80.02 | $79.16 | $79.64 | $71.59 | 1,016,975 |
2016-06-13 | $80.34 | $80.80 | $79.87 | $79.89 | $71.82 | 609,063 |
2016-06-10 | $81.12 | $81.12 | $80.34 | $80.61 | $72.47 | 497,037 |
2016-06-09 | $81.53 | $81.78 | $81.35 | $81.70 | $73.45 | 880,174 |
2016-06-08 | $81.79 | $82.01 | $81.65 | $81.91 | $73.64 | 701,368 |
2016-06-07 | $81.43 | $81.90 | $81.38 | $81.68 | $73.43 | 716,594 |
2016-06-06 | $81.04 | $81.51 | $80.94 | $81.38 | $73.16 | 495,690 |
2016-06-03 | $80.86 | $80.98 | $80.24 | $80.83 | $72.66 | 764,112 |
2016-06-02 | $80.57 | $81.11 | $80.46 | $81.11 | $72.92 | 825,226 |
2016-06-01 | $80.25 | $80.82 | $80.09 | $80.76 | $72.60 | 563,427 |
2016-05-31 | $80.71 | $80.86 | $80.29 | $80.59 | $72.45 | 705,799 |
2016-05-27 | $80.16 | $80.56 | $80.16 | $80.56 | $72.42 | 487,095 |
2016-05-26 | $80.29 | $80.41 | $80.02 | $80.10 | $72.01 | 876,698 |
2016-05-25 | $79.79 | $80.35 | $79.78 | $80.16 | $72.06 | 752,587 |
2016-05-24 | $78.81 | $79.71 | $78.81 | $79.54 | $71.50 | 553,380 |
2016-05-23 | $78.57 | $78.78 | $78.46 | $78.53 | $70.60 | 431,544 |
2016-05-20 | $78.28 | $78.72 | $78.17 | $78.58 | $70.64 | 462,213 |
2016-05-19 | $77.83 | $78.17 | $77.39 | $78.00 | $70.12 | 758,011 |
2016-05-18 | $78.21 | $78.82 | $77.75 | $78.23 | $70.33 | 793,287 |
2016-05-17 | $78.77 | $79.17 | $78.19 | $78.42 | $70.50 | 918,083 |
2016-05-16 | $78.27 | $79.16 | $78.26 | $78.96 | $70.98 | 1,463,228 |
2016-05-13 | $78.71 | $79.01 | $78.01 | $78.16 | $70.26 | 785,125 |
2016-05-12 | $79.32 | $79.47 | $78.43 | $78.92 | $70.95 | 578,232 |
2016-05-11 | $79.50 | $79.73 | $78.94 | $78.94 | $70.97 | 519,830 |
2016-05-10 | $79.05 | $79.76 | $78.98 | $79.74 | $71.68 | 474,590 |
2016-05-09 | $78.71 | $78.98 | $78.52 | $78.77 | $70.81 | 481,343 |
2016-05-06 | $78.23 | $78.87 | $78.12 | $78.80 | $70.84 | 585,108 |
2016-05-05 | $78.76 | $79.06 | $78.39 | $78.55 | $70.61 | 599,902 |
2016-05-04 | $78.68 | $79.04 | $78.32 | $78.57 | $70.63 | 1,157,224 |
2016-05-03 | $79.38 | $79.38 | $78.73 | $79.08 | $71.09 | 1,243,212 |
2016-05-02 | $79.72 | $80.07 | $79.33 | $79.98 | $71.90 | 734,370 |
2016-04-29 | $79.78 | $79.83 | $78.84 | $79.51 | $71.48 | 831,708 |
2016-04-28 | $80.35 | $80.97 | $79.84 | $80.00 | $71.92 | 933,537 |
2016-04-27 | $80.37 | $81.11 | $80.34 | $80.96 | $72.78 | 895,293 |
2016-04-26 | $80.03 | $80.44 | $79.95 | $80.44 | $72.31 | 1,199,552 |
2016-04-25 | $79.94 | $80.06 | $79.55 | $79.88 | $71.81 | 726,227 |
2016-04-22 | $79.88 | $80.34 | $79.80 | $80.22 | $72.12 | 747,965 |
2016-04-21 | $80.26 | $80.38 | $79.64 | $79.72 | $71.67 | 633,558 |
2016-04-20 | $80.20 | $80.60 | $79.89 | $80.26 | $72.15 | 681,139 |
2016-04-19 | $79.94 | $80.31 | $79.76 | $80.11 | $72.02 | 691,236 |
2016-04-18 | $78.93 | $79.77 | $78.76 | $79.76 | $71.70 | 543,067 |
2016-04-15 | $79.16 | $79.26 | $78.93 | $79.19 | $71.19 | 656,705 |
2016-04-14 | $79.42 | $79.42 | $79.03 | $79.21 | $71.21 | 622,459 |
2016-04-13 | $78.76 | $79.38 | $78.67 | $79.37 | $71.35 | 1,003,401 |
2016-04-12 | $77.63 | $78.52 | $77.45 | $78.38 | $70.46 | 585,612 |
2016-04-11 | $77.92 | $78.36 | $77.51 | $77.54 | $69.71 | 696,928 |
2016-04-08 | $77.84 | $78.14 | $77.43 | $77.63 | $69.79 | 536,148 |
2016-04-07 | $77.87 | $78.04 | $76.96 | $77.29 | $69.48 | 647,221 |
2016-04-06 | $77.48 | $78.30 | $77.32 | $78.27 | $70.36 | 533,583 |
2016-04-05 | $77.83 | $77.90 | $77.37 | $77.45 | $69.63 | 929,694 |
2016-04-04 | $78.83 | $78.91 | $78.24 | $78.33 | $70.42 | 641,448 |
2016-04-01 | $78.08 | $78.91 | $77.70 | $78.84 | $70.88 | 3,030,711 |
2016-03-31 | $78.47 | $78.72 | $78.40 | $78.53 | $70.60 | 1,901,234 |
2016-03-30 | $78.69 | $78.90 | $78.30 | $78.53 | $70.60 | 797,312 |
2016-03-29 | $77.30 | $78.30 | $77.08 | $78.29 | $70.38 | 749,129 |
2016-03-28 | $77.57 | $77.71 | $77.17 | $77.50 | $69.67 | 634,326 |
2016-03-24 | $76.99 | $77.39 | $76.69 | $77.39 | $69.57 | 982,255 |
2016-03-23 | $78.12 | $78.12 | $77.42 | $77.48 | $69.65 | 669,236 |
2016-03-22 | $77.96 | $78.50 | $77.79 | $78.28 | $70.37 | 1,498,017 |
2016-03-21 | $78.23 | $78.48 | $77.99 | $78.34 | $70.43 | 811,905 |
2016-03-18 | $78.16 | $78.53 | $78.10 | $78.32 | $70.41 | 1,183,009 |
2016-03-17 | $77.67 | $78.59 | $77.45 | $78.36 | $70.08 | 989,671 |
2016-03-16 | $76.71 | $77.78 | $76.71 | $77.64 | $69.44 | 844,539 |
2016-03-15 | $76.83 | $76.91 | $76.55 | $76.91 | $68.79 | 534,864 |
2016-03-14 | $77.20 | $77.52 | $77.03 | $77.35 | $69.18 | 803,719 |
2016-03-11 | $76.68 | $77.51 | $76.64 | $77.46 | $69.28 | 1,308,250 |
2016-03-10 | $76.07 | $76.52 | $75.16 | $76.03 | $68.00 | 1,391,178 |
2016-03-09 | $75.80 | $76.12 | $75.50 | $75.92 | $67.90 | 871,456 |
2016-03-08 | $76.34 | $76.34 | $75.45 | $75.52 | $67.54 | 1,358,787 |
2016-03-07 | $76.04 | $76.98 | $76.01 | $76.78 | $68.67 | 1,198,866 |
2016-03-04 | $76.09 | $76.84 | $75.80 | $76.41 | $68.34 | 1,689,018 |
2016-03-03 | $75.22 | $76.06 | $75.14 | $76.02 | $67.99 | 1,749,781 |
2016-03-02 | $74.58 | $75.35 | $74.40 | $75.33 | $67.37 | 2,157,339 |
2016-03-01 | $73.71 | $74.79 | $73.42 | $74.79 | $66.89 | 2,011,777 |
2016-02-29 | $73.60 | $74.07 | $73.10 | $73.10 | $65.38 | 1,034,699 |
2016-02-26 | $73.91 | $74.09 | $73.51 | $73.66 | $65.88 | 976,427 |
2016-02-25 | $72.85 | $73.54 | $72.53 | $73.53 | $65.76 | 943,215 |
2016-02-24 | $71.66 | $72.83 | $71.19 | $72.72 | $65.04 | 1,093,421 |
2016-02-23 | $72.88 | $73.07 | $72.24 | $72.29 | $64.66 | 590,505 |
2016-02-22 | $72.60 | $73.18 | $72.60 | $73.16 | $65.43 | 693,748 |
2016-02-19 | $71.70 | $71.93 | $71.26 | $71.90 | $64.31 | 819,665 |
2016-02-18 | $72.36 | $72.36 | $71.81 | $72.12 | $64.50 | 1,129,352 |
2016-02-17 | $71.44 | $72.46 | $71.44 | $72.27 | $64.64 | 880,613 |
2016-02-16 | $70.26 | $70.96 | $69.94 | $70.96 | $63.47 | 1,481,037 |
2016-02-12 | $68.71 | $69.58 | $68.37 | $69.57 | $62.22 | 1,333,946 |
2016-02-11 | $67.91 | $68.52 | $67.35 | $68.09 | $60.90 | 2,591,130 |
2016-02-10 | $69.37 | $70.14 | $69.01 | $69.07 | $61.78 | 1,236,780 |
2016-02-09 | $68.43 | $69.58 | $68.41 | $69.03 | $61.74 | 2,052,086 |
2016-02-08 | $69.86 | $69.86 | $68.30 | $69.24 | $61.93 | 2,050,217 |
2016-02-05 | $71.71 | $71.73 | $70.51 | $70.73 | $63.26 | 1,297,850 |
2016-02-04 | $71.38 | $72.54 | $71.38 | $71.95 | $64.35 | 1,521,093 |
2016-02-03 | $71.31 | $71.74 | $69.79 | $71.54 | $63.98 | 2,214,443 |
2016-02-02 | $71.68 | $71.68 | $70.63 | $70.85 | $63.37 | 1,211,832 |
2016-02-01 | $71.83 | $72.72 | $71.55 | $72.35 | $64.71 | 3,406,356 |
2016-01-29 | $70.77 | $72.38 | $70.73 | $72.38 | $64.74 | 1,000,438 |
2016-01-28 | $70.91 | $71.07 | $69.87 | $70.39 | $62.96 | 1,169,801 |
2016-01-27 | $70.68 | $71.66 | $69.91 | $70.34 | $62.91 | 1,400,155 |
2016-01-26 | $69.97 | $70.97 | $69.85 | $70.88 | $63.39 | 775,397 |
2016-01-25 | $70.68 | $70.78 | $69.54 | $69.60 | $62.25 | 1,235,693 |
2016-01-22 | $70.59 | $71.24 | $70.33 | $70.95 | $63.46 | 1,068,105 |
2016-01-21 | $69.21 | $70.38 | $68.65 | $69.58 | $62.23 | 1,671,070 |
2016-01-20 | $68.72 | $69.62 | $66.94 | $68.95 | $61.67 | 3,984,016 |
2016-01-19 | $70.50 | $70.72 | $69.00 | $69.69 | $62.33 | 2,836,101 |
2016-01-15 | $69.40 | $70.11 | $68.89 | $69.90 | $62.52 | 2,788,110 |
2016-01-14 | $70.49 | $71.72 | $69.68 | $71.26 | $63.73 | 2,811,955 |
2016-01-13 | $72.34 | $72.58 | $70.09 | $70.30 | $62.88 | 2,761,161 |
2016-01-12 | $72.31 | $72.65 | $71.13 | $72.11 | $64.49 | 2,219,177 |
2016-01-11 | $72.27 | $72.51 | $71.01 | $71.77 | $64.19 | 3,731,842 |
2016-01-08 | $73.24 | $73.47 | $71.92 | $72.00 | $64.40 | 2,007,754 |
2016-01-07 | $73.21 | $74.04 | $72.68 | $72.89 | $65.19 | 2,613,103 |
2016-01-06 | $74.81 | $75.12 | $74.07 | $74.58 | $66.70 | 2,094,642 |
2016-01-05 | $75.93 | $76.08 | $75.44 | $75.97 | $67.95 | 1,367,257 |
2016-01-04 | $75.40 | $75.81 | $74.84 | $75.79 | $67.79 | 3,957,933 |
2015-12-31 | $77.05 | $77.33 | $76.64 | $76.64 | $68.55 | 1,114,338 |
2015-12-30 | $77.71 | $77.83 | $77.17 | $77.23 | $69.07 | 740,729 |
2015-12-29 | $77.55 | $77.96 | $77.53 | $77.86 | $69.64 | 937,652 |
2015-12-28 | $77.08 | $77.11 | $76.57 | $77.05 | $68.91 | 796,719 |
2015-12-24 | $77.38 | $77.67 | $77.28 | $77.41 | $69.23 | 576,097 |
2015-12-23 | $76.63 | $77.55 | $76.63 | $77.55 | $69.36 | 894,607 |
2015-12-22 | $75.73 | $76.42 | $75.37 | $76.23 | $68.18 | 1,079,149 |
2015-12-21 | $75.18 | $75.54 | $74.89 | $75.40 | $67.44 | 820,176 |
2015-12-18 | $75.67 | $75.70 | $74.78 | $74.81 | $66.91 | 1,695,478 |
2015-12-17 | $77.70 | $77.76 | $76.31 | $76.31 | $67.94 | 1,176,641 |
2015-12-16 | $76.94 | $77.73 | $76.70 | $77.62 | $69.11 | 1,718,267 |
2015-12-15 | $76.32 | $76.88 | $76.27 | $76.52 | $68.13 | 1,074,027 |
2015-12-14 | $75.56 | $76.01 | $74.80 | $75.73 | $67.43 | 1,528,698 |
2015-12-11 | $76.16 | $76.49 | $75.49 | $75.62 | $67.33 | 1,077,509 |
2015-12-10 | $77.05 | $77.69 | $76.91 | $77.12 | $68.67 | 676,728 |
2015-12-09 | $77.28 | $78.31 | $76.63 | $77.01 | $68.57 | 1,287,925 |
2015-12-08 | $77.38 | $78.00 | $77.15 | $77.55 | $69.05 | 949,789 |
2015-12-07 | $78.49 | $78.55 | $77.79 | $78.10 | $69.54 | 575,222 |
2015-12-04 | $77.65 | $78.88 | $77.59 | $78.73 | $70.10 | 922,175 |
2015-12-03 | $78.78 | $78.84 | $77.18 | $77.50 | $69.00 | 895,207 |
2015-12-02 | $79.57 | $79.63 | $78.52 | $78.62 | $70.00 | 844,186 |
2015-12-01 | $79.16 | $79.69 | $79.11 | $79.67 | $70.94 | 2,974,290 |
2015-11-30 | $79.09 | $79.22 | $78.84 | $78.94 | $70.29 | 557,559 |
2015-11-27 | $79.03 | $79.20 | $78.85 | $79.08 | $70.41 | 219,060 |
2015-11-25 | $79.04 | $79.22 | $78.85 | $79.10 | $70.43 | 337,926 |
2015-11-24 | $78.44 | $79.19 | $78.22 | $79.05 | $70.38 | 579,419 |
2015-11-23 | $78.84 | $79.15 | $78.60 | $78.79 | $70.15 | 586,490 |
2015-11-20 | $78.82 | $79.07 | $78.59 | $78.79 | $70.15 | 808,037 |
2015-11-19 | $78.55 | $78.74 | $78.36 | $78.51 | $69.90 | 594,191 |
2015-11-18 | $77.67 | $78.68 | $77.62 | $78.59 | $69.97 | 553,224 |
2015-11-17 | $77.68 | $78.07 | $77.21 | $77.36 | $68.88 | 1,070,198 |
2015-11-16 | $76.26 | $77.56 | $76.25 | $77.53 | $69.03 | 702,827 |
2015-11-13 | $76.95 | $77.10 | $76.29 | $76.34 | $67.97 | 666,139 |
2015-11-12 | $77.88 | $78.07 | $77.14 | $77.17 | $68.71 | 754,169 |
2015-11-11 | $78.95 | $78.95 | $78.31 | $78.36 | $69.77 | 408,957 |
2015-11-10 | $78.34 | $78.83 | $78.26 | $78.83 | $70.19 | 917,805 |
2015-11-09 | $79.16 | $79.18 | $78.13 | $78.57 | $69.96 | 579,359 |
2015-11-06 | $79.54 | $79.54 | $78.73 | $79.33 | $70.63 | 541,412 |
2015-11-05 | $79.58 | $79.75 | $79.04 | $79.47 | $70.76 | 656,980 |
2015-11-04 | $80.03 | $80.09 | $79.33 | $79.59 | $70.87 | 879,106 |
2015-11-03 | $79.53 | $80.17 | $79.50 | $79.86 | $71.11 | 1,200,547 |
2015-11-02 | $78.91 | $79.82 | $78.76 | $79.73 | $70.99 | 2,163,922 |
2015-10-30 | $78.86 | $79.19 | $78.59 | $78.70 | $70.07 | 754,093 |
2015-10-29 | $78.64 | $78.90 | $78.48 | $78.74 | $70.11 | 639,434 |
2015-10-28 | $78.00 | $78.86 | $77.82 | $78.84 | $70.20 | 832,213 |
2015-10-27 | $78.02 | $78.03 | $77.52 | $77.92 | $69.38 | 903,507 |
2015-10-26 | $78.50 | $78.58 | $78.18 | $78.30 | $69.72 | 652,697 |
2015-10-23 | $78.69 | $78.69 | $78.10 | $78.59 | $69.97 | 1,290,579 |
2015-10-22 | $77.50 | $78.45 | $77.46 | $78.28 | $69.70 | 805,795 |
2015-10-21 | $77.86 | $78.00 | $77.04 | $77.09 | $68.64 | 548,764 |
2015-10-20 | $77.41 | $78.00 | $77.41 | $77.70 | $69.18 | 460,776 |
2015-10-19 | $77.48 | $77.65 | $77.23 | $77.59 | $69.08 | 522,793 |
2015-10-16 | $77.70 | $77.73 | $77.21 | $77.70 | $69.18 | 545,433 |
2015-10-15 | $76.74 | $77.60 | $76.48 | $77.59 | $69.08 | 583,255 |
2015-10-14 | $76.90 | $77.18 | $76.47 | $76.59 | $68.19 | 692,435 |
2015-10-13 | $77.12 | $77.70 | $76.78 | $76.86 | $68.43 | 933,324 |
2015-10-12 | $77.61 | $77.61 | $77.28 | $77.49 | $69.00 | 536,896 |
2015-10-09 | $77.73 | $77.87 | $77.35 | $77.61 | $69.10 | 1,683,868 |
2015-10-08 | $76.56 | $77.81 | $76.47 | $77.63 | $69.12 | 1,014,056 |
2015-10-07 | $76.39 | $76.88 | $75.88 | $76.71 | $68.30 | 770,402 |
2015-10-06 | $76.06 | $76.34 | $75.64 | $75.93 | $67.61 | 563,747 |
2015-10-05 | $75.07 | $76.24 | $75.07 | $76.15 | $67.80 | 942,961 |
2015-10-02 | $72.66 | $74.62 | $72.33 | $74.62 | $66.44 | 899,864 |
2015-10-01 | $73.60 | $73.75 | $72.59 | $73.40 | $65.35 | 826,034 |
2015-09-30 | $72.83 | $73.56 | $72.48 | $73.56 | $65.50 | 987,204 |
2015-09-29 | $71.97 | $72.58 | $71.61 | $72.02 | $64.12 | 1,706,275 |
2015-09-28 | $73.62 | $73.62 | $71.84 | $71.96 | $64.07 | 1,080,513 |
2015-09-25 | $74.53 | $74.68 | $73.59 | $74.01 | $65.90 | 902,442 |
2015-09-24 | $73.74 | $74.18 | $73.07 | $73.96 | $65.85 | 919,123 |
2015-09-23 | $74.55 | $74.76 | $74.03 | $74.24 | $66.10 | 631,692 |
2015-09-22 | $74.68 | $74.90 | $74.10 | $74.55 | $66.38 | 672,902 |
2015-09-21 | $75.84 | $76.29 | $75.39 | $75.69 | $67.39 | 639,405 |
2015-09-18 | $75.70 | $76.28 | $75.23 | $75.37 | $67.11 | 866,872 |
2015-09-17 | $77.09 | $78.24 | $76.90 | $77.04 | $68.30 | 1,668,859 |
2015-09-16 | $76.45 | $77.26 | $76.41 | $77.18 | $68.43 | 809,732 |
2015-09-15 | $75.78 | $76.55 | $75.54 | $76.40 | $67.74 | 595,431 |
2015-09-14 | $75.85 | $75.85 | $75.33 | $75.50 | $66.94 | 792,094 |
2015-09-11 | $75.32 | $75.82 | $74.96 | $75.82 | $67.22 | 687,217 |
2015-09-10 | $75.19 | $76.07 | $75.01 | $75.53 | $66.96 | 1,056,630 |
2015-09-09 | $76.90 | $76.99 | $75.13 | $75.26 | $66.73 | 1,243,185 |
2015-09-08 | $75.56 | $76.29 | $75.31 | $76.23 | $67.59 | 980,004 |
2015-09-04 | $74.75 | $74.86 | $74.02 | $74.35 | $65.92 | 1,090,349 |
2015-09-03 | $75.48 | $76.33 | $75.24 | $75.50 | $66.94 | 1,290,060 |
2015-09-02 | $74.74 | $75.20 | $74.09 | $75.18 | $66.65 | 1,539,668 |
Invesco S&P 500 Equal Weight ETF (RSP) News Headlines
What that charts say is next for the U.S. dollar and how that could help stocks
Frank Cappelleri breaks down the charts on the U.S. dollar and how it correlates to the S&P 500.
cnbc.com Feb. 5, 2025The market continues to broaden out as investors ignore tariff and inflation threats
You'd think with the overhang of Federal Reserve policy uncertainty and tariffs, stocks would be in difficult shape, but that's not happening.
cnbc.com Feb. 14, 2025Rethinking the 60/40 portfolio in an era of volatility, according to Morgan Stanley Investment Management
How Morgan Stanley Investment Management's Jim Caron is investing right now
cnbc.com March 19, 2025Recent Invesco S&P 500 Equal Weight ETF (RSP) News
Similar Companies to Invesco S&P 500 Equal Weight ETF (RSP) 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 | -- | -- | -- |