Invesco S&P 500 Equal Weight Health Care ETF (RYH) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.85 ($0.40) 1.46%
Invesco S&P 500 Equal Weight Health Care ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Health Care ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.85 |
Previous Close | $27.85 |
High | $28.34 |
Low | $27.43 |
Adjusted Open | $27.85 |
Previous Adjusted Close | $27.85 |
Adjusted High | $28.34 |
Adjusted Low | $27.43 |
About Invesco S&P 500 Equal Weight Health Care ETF (RYH)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Health Care Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the health care sector, as defined according to the Global Industry Classification Standard (“GICS”). The health care sector includes health care providers and services, companies that manufacture and distribute health care equipment and supplies, health care technology companies and companies involved in the research, development, production and marketing of pharmaceuticals and biotechnology products. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 62 constituents with market capitalizations ranging from $370.5 billion to $7.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the health care sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Health Care ETF (RYH)
Historical Stock Data for Invesco S&P 500 Equal Weight Health Care ETF (RYH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $27.85 | $28.34 | $27.43 | $27.85 | $27.85 | 77,515 |
2025-04-22 | $27.14 | $27.53 | $27.13 | $27.45 | $27.45 | 86,772 |
2025-04-21 | $27.31 | $27.31 | $26.66 | $26.81 | $26.81 | 108,645 |
2025-04-17 | $27.28 | $27.63 | $27.25 | $27.45 | $27.45 | 71,357 |
2025-04-16 | $27.81 | $27.97 | $27.41 | $27.52 | $27.52 | 68,176 |
2025-04-15 | $28.13 | $28.13 | $27.73 | $27.86 | $27.86 | 54,440 |
2025-04-14 | $27.99 | $28.23 | $27.82 | $28.18 | $28.18 | 104,616 |
2025-04-11 | $27.42 | $27.86 | $27.05 | $27.78 | $27.78 | 45,661 |
2025-04-10 | $28.02 | $28.02 | $26.73 | $27.25 | $27.25 | 67,952 |
2025-04-09 | $26.37 | $28.36 | $26.36 | $28.36 | $28.36 | 110,068 |
2025-04-08 | $28.24 | $28.32 | $26.55 | $26.85 | $26.85 | 237,452 |
2025-04-07 | $27.03 | $27.90 | $26.52 | $27.42 | $27.42 | 545,814 |
2025-04-04 | $28.66 | $28.68 | $27.58 | $27.62 | $27.62 | 135,826 |
2025-04-03 | $29.12 | $29.38 | $29.03 | $29.12 | $29.12 | 176,690 |
2025-04-02 | $29.21 | $29.62 | $29.21 | $29.62 | $29.62 | 72,090 |
2025-04-01 | $29.66 | $29.72 | $29.29 | $29.39 | $29.39 | 117,666 |
2025-03-31 | $29.35 | $29.86 | $29.25 | $29.75 | $29.75 | 52,178 |
2025-03-28 | $29.78 | $29.78 | $29.53 | $29.57 | $29.57 | 35,360 |
2025-03-27 | $29.72 | $29.89 | $29.66 | $29.76 | $29.76 | 51,890 |
2025-03-26 | $29.75 | $29.90 | $29.62 | $29.68 | $29.68 | 42,002 |
2025-03-25 | $30.16 | $30.16 | $29.65 | $29.76 | $29.76 | 44,581 |
2025-03-24 | $29.91 | $30.15 | $29.91 | $30.06 | $30.06 | 62,321 |
2025-03-21 | $29.81 | $29.91 | $29.62 | $29.85 | $29.85 | 44,242 |
2025-03-20 | $30.00 | $30.14 | $29.94 | $29.98 | $29.98 | 48,821 |
2025-03-19 | $30.11 | $30.16 | $29.89 | $30.05 | $30.05 | 77,018 |
2025-03-18 | $30.07 | $30.16 | $30.00 | $30.13 | $30.13 | 31,356 |
2025-03-17 | $29.62 | $30.22 | $29.62 | $30.10 | $30.10 | 56,635 |
2025-03-14 | $29.46 | $29.78 | $29.45 | $29.73 | $29.73 | 69,851 |
2025-03-13 | $29.57 | $29.67 | $29.34 | $29.38 | $29.38 | 49,558 |
2025-03-12 | $29.93 | $29.94 | $29.48 | $29.56 | $29.56 | 88,578 |
2025-03-11 | $30.50 | $30.50 | $29.82 | $29.92 | $29.92 | 105,821 |
2025-03-10 | $30.44 | $30.98 | $30.44 | $30.47 | $30.47 | 138,664 |
2025-03-07 | $30.33 | $30.86 | $30.29 | $30.70 | $30.70 | 93,175 |
2025-03-06 | $30.28 | $30.46 | $30.17 | $30.41 | $30.41 | 46,833 |
2025-03-05 | $30.10 | $30.49 | $30.08 | $30.41 | $30.41 | 84,930 |
2025-03-04 | $30.34 | $30.40 | $30.08 | $30.10 | $30.10 | 58,513 |
2025-03-03 | $30.41 | $30.65 | $30.25 | $30.36 | $30.36 | 80,199 |
2025-02-28 | $30.19 | $30.39 | $29.93 | $30.37 | $30.37 | 50,016 |
2025-02-27 | $30.42 | $30.51 | $30.18 | $30.19 | $30.19 | 47,767 |
2025-02-26 | $30.83 | $30.89 | $30.50 | $30.58 | $30.58 | 60,855 |
2025-02-25 | $30.72 | $30.93 | $30.65 | $30.89 | $30.89 | 96,002 |
2025-02-24 | $30.42 | $30.76 | $29.58 | $30.69 | $30.69 | 94,842 |
2025-02-21 | $30.29 | $30.44 | $30.29 | $30.40 | $30.40 | 55,057 |
2025-02-20 | $30.36 | $30.58 | $30.36 | $30.52 | $30.52 | 61,704 |
2025-02-19 | $30.00 | $30.43 | $30.00 | $30.36 | $30.36 | 90,166 |
2025-02-18 | $29.93 | $30.15 | $29.84 | $30.04 | $30.04 | 142,474 |
2025-02-14 | $30.26 | $30.33 | $30.03 | $30.03 | $30.03 | 56,115 |
2025-02-13 | $30.17 | $30.32 | $30.03 | $30.27 | $30.27 | 53,758 |
2025-02-12 | $30.22 | $30.36 | $30.12 | $30.25 | $30.25 | 70,801 |
2025-02-11 | $30.43 | $30.50 | $30.31 | $30.37 | $30.37 | 61,259 |
2025-02-10 | $30.70 | $30.70 | $30.45 | $30.57 | $30.57 | 113,177 |
2025-02-07 | $30.95 | $31.03 | $30.67 | $30.67 | $30.67 | 102,500 |
2025-02-06 | $31.35 | $31.35 | $30.85 | $30.90 | $30.90 | 135,032 |
2025-02-05 | $31.25 | $31.47 | $31.25 | $31.44 | $31.44 | 221,464 |
2025-02-04 | $31.11 | $31.31 | $31.07 | $31.12 | $31.12 | 95,102 |
2025-02-03 | $31.04 | $31.41 | $31.01 | $31.26 | $31.26 | 83,913 |
2025-01-31 | $31.50 | $31.68 | $31.26 | $31.26 | $31.26 | 189,850 |
2025-01-30 | $31.27 | $31.64 | $31.27 | $31.49 | $31.49 | 81,465 |
2025-01-29 | $31.31 | $31.39 | $31.02 | $31.17 | $31.17 | 78,634 |
2025-01-28 | $31.57 | $31.70 | $31.38 | $31.42 | $31.42 | 217,975 |
2025-01-27 | $31.15 | $31.59 | $31.15 | $31.59 | $31.59 | 108,839 |
2025-01-24 | $30.92 | $31.15 | $30.92 | $31.07 | $31.07 | 89,767 |
2025-01-23 | $30.87 | $31.11 | $30.58 | $31.11 | $31.11 | 62,119 |
2025-01-22 | $30.62 | $30.88 | $30.57 | $30.78 | $30.78 | 173,700 |
2025-01-21 | $30.37 | $30.77 | $30.37 | $30.75 | $30.75 | 199,015 |
2025-01-17 | $30.29 | $30.34 | $30.20 | $30.20 | $30.20 | 56,443 |
2025-01-16 | $29.88 | $30.24 | $29.65 | $30.22 | $30.22 | 138,480 |
2025-01-15 | $30.12 | $30.23 | $29.82 | $29.90 | $29.90 | 96,120 |
2025-01-14 | $30.11 | $30.11 | $29.73 | $29.94 | $29.94 | 55,580 |
2025-01-13 | $29.65 | $30.12 | $29.65 | $30.12 | $30.12 | 91,796 |
2025-01-10 | $29.79 | $30.07 | $29.68 | $29.77 | $29.77 | 136,974 |
2025-01-08 | $29.99 | $30.10 | $29.74 | $30.05 | $30.05 | 189,390 |
2025-01-07 | $29.85 | $30.26 | $29.85 | $29.98 | $29.98 | 232,552 |
2025-01-06 | $29.67 | $30.04 | $29.65 | $29.78 | $29.78 | 154,360 |
2025-01-03 | $29.32 | $29.71 | $29.22 | $29.60 | $29.60 | 138,237 |
2025-01-02 | $29.49 | $29.57 | $29.17 | $29.24 | $29.24 | 351,848 |
2024-12-31 | $29.33 | $29.51 | $29.20 | $29.30 | $29.30 | 286,109 |
2024-12-30 | $29.37 | $29.37 | $29.10 | $29.19 | $29.19 | 180,385 |
2024-12-27 | $29.57 | $29.78 | $29.46 | $29.65 | $29.65 | 73,928 |
2024-12-26 | $29.51 | $29.75 | $29.51 | $29.70 | $29.70 | 73,948 |
2024-12-24 | $29.44 | $29.62 | $29.38 | $29.62 | $29.62 | 38,153 |
2024-12-23 | $29.32 | $29.52 | $29.20 | $29.48 | $29.48 | 294,399 |
2024-12-20 | $29.05 | $29.67 | $29.05 | $29.44 | $29.38 | 106,770 |
2024-12-19 | $29.11 | $29.26 | $28.92 | $29.01 | $28.95 | 112,577 |
2024-12-18 | $29.71 | $29.84 | $29.15 | $29.17 | $29.11 | 65,578 |
2024-12-17 | $29.81 | $30.15 | $29.70 | $29.73 | $29.67 | 160,193 |
2024-12-16 | $30.08 | $30.28 | $29.80 | $29.85 | $29.79 | 104,142 |
2024-12-13 | $30.23 | $30.23 | $30.00 | $30.11 | $30.05 | 60,545 |
2024-12-12 | $30.41 | $30.53 | $30.28 | $30.31 | $30.25 | 148,659 |
2024-12-11 | $30.67 | $30.70 | $30.40 | $30.41 | $30.35 | 60,033 |
2024-12-10 | $30.84 | $30.86 | $30.54 | $30.64 | $30.58 | 52,411 |
2024-12-09 | $30.64 | $30.92 | $30.64 | $30.83 | $30.77 | 42,089 |
2024-12-06 | $30.72 | $30.85 | $30.57 | $30.59 | $30.53 | 68,935 |
2024-12-05 | $30.94 | $30.97 | $30.66 | $30.67 | $30.61 | 170,179 |
2024-12-04 | $31.04 | $31.16 | $30.91 | $31.05 | $30.99 | 60,978 |
2024-12-03 | $31.21 | $31.21 | $31.01 | $31.11 | $31.05 | 96,181 |
2024-12-02 | $31.18 | $31.24 | $31.00 | $31.19 | $31.13 | 104,249 |
2024-11-29 | $31.20 | $31.30 | $31.16 | $31.22 | $31.22 | 39,880 |
2024-11-27 | $31.05 | $31.33 | $31.05 | $31.18 | $31.18 | 37,181 |
2024-11-26 | $30.98 | $31.04 | $30.74 | $31.01 | $31.01 | 111,279 |
2024-11-25 | $30.88 | $31.16 | $30.82 | $31.04 | $31.04 | 64,607 |
2024-11-22 | $30.61 | $30.73 | $30.58 | $30.68 | $30.68 | 64,193 |
2024-11-21 | $30.33 | $30.61 | $30.16 | $30.57 | $30.57 | 115,576 |
2024-11-20 | $30.01 | $30.30 | $30.00 | $30.28 | $30.28 | 78,732 |
2024-11-19 | $29.98 | $30.25 | $29.85 | $30.01 | $30.01 | 86,761 |
2024-11-18 | $30.10 | $30.33 | $30.09 | $30.26 | $30.26 | 54,449 |
2024-11-15 | $30.49 | $30.49 | $30.06 | $30.12 | $30.12 | 214,092 |
2024-11-14 | $31.05 | $31.05 | $30.50 | $30.50 | $30.50 | 49,162 |
2024-11-13 | $31.15 | $31.24 | $31.04 | $31.09 | $31.09 | 54,649 |
2024-11-12 | $31.37 | $31.50 | $31.16 | $31.18 | $31.18 | 105,886 |
2024-11-11 | $31.51 | $31.67 | $31.39 | $31.44 | $31.44 | 59,970 |
2024-11-08 | $31.46 | $31.59 | $31.41 | $31.43 | $31.43 | 28,149 |
2024-11-07 | $31.43 | $31.50 | $31.32 | $31.44 | $31.44 | 109,323 |
2024-11-06 | $31.58 | $31.67 | $31.02 | $31.26 | $31.26 | 114,974 |
2024-11-05 | $30.75 | $31.10 | $30.65 | $31.10 | $31.10 | 43,173 |
2024-11-04 | $30.88 | $31.11 | $30.78 | $30.84 | $30.84 | 46,955 |
2024-11-01 | $30.69 | $30.99 | $30.69 | $30.86 | $30.86 | 69,839 |
2024-10-31 | $30.64 | $30.69 | $30.41 | $30.41 | $30.41 | 46,604 |
2024-10-30 | $30.63 | $30.89 | $30.63 | $30.81 | $30.81 | 46,665 |
2024-10-29 | $30.70 | $30.95 | $30.70 | $30.74 | $30.74 | 45,124 |
2024-10-28 | $30.87 | $30.96 | $30.50 | $30.77 | $30.77 | 51,687 |
2024-10-25 | $31.05 | $31.10 | $30.74 | $30.76 | $30.76 | 40,629 |
2024-10-24 | $31.15 | $31.36 | $30.98 | $30.98 | $30.98 | 53,259 |
2024-10-23 | $31.03 | $31.05 | $30.85 | $30.97 | $30.97 | 108,302 |
2024-10-22 | $31.07 | $31.19 | $30.99 | $31.12 | $31.12 | 48,435 |
2024-10-21 | $31.48 | $31.56 | $31.18 | $31.20 | $31.20 | 80,396 |
2024-10-18 | $31.35 | $31.66 | $31.24 | $31.56 | $31.56 | 29,407 |
2024-10-17 | $31.57 | $31.57 | $31.32 | $31.36 | $31.36 | 59,692 |
2024-10-16 | $31.73 | $31.81 | $31.57 | $31.65 | $31.65 | 41,781 |
2024-10-15 | $31.63 | $32.01 | $31.60 | $31.67 | $31.67 | 40,260 |
2024-10-14 | $31.63 | $31.81 | $31.46 | $31.77 | $31.77 | 37,216 |
2024-10-11 | $31.46 | $31.66 | $31.46 | $31.55 | $31.55 | 27,812 |
2024-10-10 | $31.42 | $31.49 | $31.32 | $31.43 | $31.43 | 38,119 |
2024-10-09 | $31.27 | $31.54 | $31.20 | $31.50 | $31.50 | 25,691 |
2024-10-08 | $31.15 | $31.29 | $31.15 | $31.25 | $31.25 | 31,566 |
2024-10-07 | $31.33 | $31.33 | $31.01 | $31.09 | $31.09 | 54,417 |
2024-10-04 | $31.42 | $31.48 | $31.29 | $31.40 | $31.40 | 35,039 |
2024-10-03 | $31.56 | $31.57 | $31.27 | $31.31 | $31.31 | 35,096 |
2024-10-02 | $31.72 | $31.83 | $31.46 | $31.66 | $31.66 | 46,316 |
2024-10-01 | $32.22 | $32.22 | $31.82 | $31.87 | $31.87 | 42,438 |
2024-09-30 | $32.07 | $32.25 | $31.99 | $32.23 | $32.23 | 37,863 |
2024-09-27 | $32.13 | $32.41 | $32.08 | $32.13 | $32.13 | 46,268 |
2024-09-26 | $31.75 | $32.02 | $31.74 | $31.96 | $31.96 | 198,473 |
2024-09-25 | $32.13 | $32.13 | $31.65 | $31.70 | $31.70 | 64,648 |
2024-09-24 | $32.12 | $32.18 | $31.98 | $32.05 | $32.05 | 48,144 |
2024-09-23 | $32.22 | $32.28 | $32.11 | $32.12 | $32.12 | 77,936 |
2024-09-20 | $32.38 | $32.38 | $32.13 | $32.21 | $32.16 | 33,180 |
2024-09-19 | $32.68 | $32.68 | $32.47 | $32.53 | $32.47 | 24,999 |
2024-09-18 | $32.27 | $32.85 | $32.21 | $32.30 | $32.25 | 65,079 |
2024-09-17 | $32.53 | $32.60 | $32.20 | $32.29 | $32.24 | 55,064 |
2024-09-16 | $32.37 | $32.57 | $32.32 | $32.45 | $32.39 | 58,126 |
2024-09-13 | $32.01 | $32.27 | $31.97 | $32.25 | $32.20 | 58,974 |
2024-09-12 | $31.89 | $32.06 | $31.57 | $32.00 | $31.95 | 430,868 |
2024-09-11 | $31.84 | $31.89 | $31.33 | $31.88 | $31.83 | 33,876 |
2024-09-10 | $31.75 | $31.96 | $31.69 | $31.93 | $31.88 | 47,771 |
2024-09-09 | $31.68 | $31.97 | $31.63 | $31.79 | $31.74 | 28,833 |
2024-09-06 | $31.81 | $31.99 | $31.53 | $31.56 | $31.56 | 26,048 |
2024-09-05 | $32.08 | $32.08 | $31.58 | $31.79 | $31.79 | 106,044 |
2024-09-04 | $32.11 | $32.26 | $31.93 | $32.05 | $32.05 | 375,686 |
2024-09-03 | $32.21 | $32.42 | $32.14 | $32.15 | $32.15 | 235,886 |
2024-08-30 | $32.30 | $32.41 | $32.05 | $32.39 | $32.39 | 109,988 |
2024-08-29 | $32.09 | $32.34 | $31.94 | $32.18 | $32.18 | 164,916 |
2024-08-28 | $31.83 | $32.04 | $31.78 | $31.95 | $31.95 | 68,828 |
2024-08-27 | $31.77 | $31.91 | $31.72 | $31.91 | $31.91 | 55,218 |
2024-08-26 | $31.83 | $31.98 | $31.73 | $31.75 | $31.75 | 49,432 |
2024-08-23 | $31.75 | $31.90 | $31.65 | $31.87 | $31.87 | 42,815 |
2024-08-22 | $31.79 | $31.79 | $31.51 | $31.58 | $31.58 | 134,316 |
2024-08-21 | $31.64 | $31.70 | $31.53 | $31.65 | $31.65 | 50,023 |
2024-08-20 | $31.71 | $31.79 | $31.55 | $31.58 | $31.58 | 34,465 |
2024-08-19 | $31.47 | $31.71 | $31.47 | $31.70 | $31.70 | 26,367 |
2024-08-16 | $31.35 | $31.55 | $31.33 | $31.50 | $31.50 | 36,531 |
2024-08-15 | $31.21 | $31.41 | $31.17 | $31.37 | $31.37 | 72,030 |
2024-08-14 | $31.06 | $31.10 | $30.99 | $31.00 | $31.00 | 32,056 |
2024-08-13 | $30.81 | $31.12 | $30.79 | $31.07 | $31.07 | 50,757 |
2024-08-12 | $30.84 | $30.86 | $30.62 | $30.70 | $30.70 | 57,802 |
2024-08-09 | $30.94 | $31.02 | $30.75 | $30.84 | $30.84 | 59,466 |
2024-08-08 | $30.51 | $30.95 | $30.40 | $30.94 | $30.94 | 39,918 |
2024-08-07 | $30.89 | $30.98 | $30.31 | $30.32 | $30.32 | 81,204 |
2024-08-06 | $30.72 | $31.25 | $30.69 | $30.82 | $30.82 | 258,476 |
2024-08-05 | $30.93 | $31.13 | $30.57 | $30.70 | $30.70 | 156,072 |
2024-08-02 | $31.55 | $31.66 | $31.02 | $31.48 | $31.48 | 67,906 |
2024-08-01 | $31.47 | $31.75 | $31.36 | $31.66 | $31.66 | 65,664 |
2024-07-31 | $31.57 | $31.76 | $31.36 | $31.45 | $31.45 | 66,244 |
2024-07-30 | $31.31 | $31.70 | $31.31 | $31.63 | $31.63 | 58,833 |
2024-07-29 | $31.14 | $31.36 | $31.05 | $31.28 | $31.28 | 72,684 |
2024-07-26 | $30.92 | $31.26 | $30.92 | $31.12 | $31.12 | 45,296 |
2024-07-25 | $30.93 | $31.49 | $30.92 | $30.96 | $30.96 | 45,154 |
2024-07-24 | $30.79 | $31.15 | $30.77 | $31.08 | $31.08 | 35,213 |
2024-07-23 | $30.98 | $30.98 | $30.73 | $30.76 | $30.76 | 51,239 |
2024-07-22 | $30.73 | $30.87 | $30.57 | $30.85 | $30.85 | 35,181 |
2024-07-19 | $30.67 | $30.72 | $30.51 | $30.60 | $30.60 | 25,915 |
2024-07-18 | $31.00 | $31.30 | $30.58 | $30.61 | $30.61 | 39,518 |
2024-07-17 | $30.81 | $31.38 | $30.81 | $31.10 | $31.10 | 62,832 |
2024-07-16 | $30.40 | $30.96 | $30.40 | $30.95 | $30.95 | 104,721 |
2024-07-15 | $30.51 | $30.61 | $30.26 | $30.27 | $30.27 | 46,110 |
2024-07-12 | $30.52 | $30.68 | $30.43 | $30.56 | $30.56 | 40,529 |
2024-07-11 | $30.00 | $30.45 | $30.00 | $30.36 | $30.36 | 45,756 |
2024-07-10 | $29.71 | $29.93 | $29.62 | $29.93 | $29.93 | 60,335 |
2024-07-09 | $29.66 | $29.74 | $29.51 | $29.68 | $29.68 | 102,094 |
2024-07-08 | $29.69 | $29.79 | $29.56 | $29.66 | $29.66 | 76,550 |
2024-07-05 | $29.58 | $29.73 | $29.41 | $29.68 | $29.68 | 37,170 |
2024-07-03 | $29.65 | $29.65 | $29.48 | $29.58 | $29.58 | 31,236 |
2024-07-02 | $29.63 | $29.71 | $29.56 | $29.64 | $29.64 | 51,810 |
2024-07-01 | $30.04 | $30.38 | $29.67 | $29.70 | $29.70 | 196,026 |
2024-06-28 | $30.17 | $30.31 | $29.82 | $30.03 | $30.03 | 312,843 |
2024-06-27 | $30.07 | $30.13 | $29.97 | $30.09 | $30.09 | 134,120 |
2024-06-26 | $30.09 | $30.19 | $30.04 | $30.11 | $30.11 | 94,889 |
2024-06-25 | $30.39 | $30.44 | $30.15 | $30.21 | $30.21 | 32,044 |
2024-06-24 | $30.45 | $30.60 | $30.42 | $30.42 | $30.42 | 136,849 |
2024-06-21 | $30.35 | $30.52 | $30.35 | $30.47 | $30.42 | 109,988 |
2024-06-20 | $30.18 | $30.41 | $30.10 | $30.36 | $30.31 | 67,704 |
2024-06-18 | $30.24 | $30.42 | $30.23 | $30.25 | $30.20 | 64,247 |
2024-06-17 | $30.20 | $30.35 | $30.15 | $30.27 | $30.22 | 28,059 |
2024-06-14 | $30.28 | $30.39 | $30.17 | $30.32 | $30.27 | 68,880 |
2024-06-13 | $30.41 | $30.49 | $30.20 | $30.44 | $30.39 | 62,865 |
2024-06-12 | $30.61 | $30.63 | $30.45 | $30.51 | $30.46 | 39,509 |
2024-06-11 | $30.50 | $30.53 | $30.34 | $30.44 | $30.44 | 31,367 |
2024-06-10 | $30.49 | $30.57 | $30.37 | $30.55 | $30.55 | 33,694 |
2024-06-07 | $30.58 | $30.71 | $30.54 | $30.60 | $30.60 | 30,086 |
2024-06-06 | $30.54 | $30.75 | $30.47 | $30.67 | $30.67 | 116,413 |
2024-06-05 | $30.40 | $30.64 | $30.30 | $30.64 | $30.64 | 79,846 |
2024-06-04 | $30.35 | $30.42 | $30.22 | $30.38 | $30.38 | 51,035 |
2024-06-03 | $30.22 | $30.59 | $30.19 | $30.40 | $30.40 | 69,533 |
2024-05-31 | $29.98 | $30.23 | $29.93 | $30.23 | $30.23 | 29,138 |
2024-05-30 | $29.80 | $30.01 | $29.66 | $29.91 | $29.91 | 76,415 |
2024-05-29 | $29.95 | $29.98 | $29.82 | $29.94 | $29.94 | 87,420 |
2024-05-28 | $30.48 | $30.51 | $30.09 | $30.17 | $30.17 | 152,651 |
2024-05-24 | $30.56 | $30.69 | $30.54 | $30.57 | $30.57 | 51,833 |
2024-05-23 | $30.91 | $30.91 | $30.49 | $30.54 | $30.54 | 42,047 |
2024-05-22 | $30.79 | $31.11 | $30.79 | $30.97 | $30.97 | 54,557 |
2024-05-21 | $31.03 | $31.05 | $30.86 | $30.92 | $30.92 | 71,935 |
2024-05-20 | $31.08 | $31.14 | $31.02 | $31.02 | $31.02 | 57,683 |
2024-05-17 | $31.07 | $31.15 | $30.94 | $31.11 | $31.11 | 38,829 |
2024-05-16 | $31.03 | $31.16 | $30.97 | $31.08 | $31.08 | 38,726 |
2024-05-15 | $30.92 | $31.14 | $30.87 | $31.11 | $31.11 | 55,823 |
2024-05-14 | $30.64 | $30.83 | $30.57 | $30.79 | $30.79 | 39,721 |
2024-05-13 | $30.69 | $30.75 | $30.51 | $30.54 | $30.54 | 32,278 |
2024-05-10 | $30.45 | $30.71 | $30.45 | $30.57 | $30.57 | 41,955 |
2024-05-09 | $30.10 | $30.45 | $30.09 | $30.42 | $30.42 | 57,385 |
2024-05-08 | $30.18 | $30.18 | $30.04 | $30.08 | $30.08 | 38,672 |
2024-05-07 | $30.12 | $30.27 | $30.11 | $30.25 | $30.25 | 114,201 |
2024-05-06 | $30.09 | $30.10 | $29.91 | $30.01 | $30.01 | 77,302 |
2024-05-03 | $30.13 | $30.14 | $29.88 | $30.00 | $30.00 | 38,741 |
2024-05-02 | $30.04 | $30.04 | $29.64 | $29.87 | $29.87 | 39,071 |
2024-05-01 | $29.62 | $30.13 | $29.57 | $29.85 | $29.85 | 54,996 |
2024-04-30 | $29.92 | $29.98 | $29.72 | $29.72 | $29.72 | 54,353 |
2024-04-29 | $29.85 | $30.13 | $29.79 | $30.03 | $30.03 | 44,540 |
2024-04-26 | $29.70 | $29.90 | $29.57 | $29.83 | $29.83 | 67,927 |
2024-04-25 | $29.96 | $30.00 | $29.61 | $29.71 | $29.71 | 31,807 |
2024-04-24 | $30.12 | $30.16 | $29.93 | $30.04 | $30.04 | 58,379 |
2024-04-23 | $29.77 | $30.13 | $29.77 | $30.04 | $30.04 | 25,896 |
2024-04-22 | $29.48 | $29.77 | $29.40 | $29.57 | $29.57 | 88,228 |
2024-04-19 | $29.37 | $29.47 | $29.32 | $29.43 | $29.43 | 123,561 |
2024-04-18 | $29.39 | $29.45 | $29.23 | $29.30 | $29.30 | 79,966 |
2024-04-17 | $29.67 | $29.67 | $29.37 | $29.38 | $29.38 | 48,309 |
2024-04-16 | $29.86 | $29.86 | $29.58 | $29.60 | $29.60 | 179,248 |
2024-04-15 | $30.19 | $30.22 | $29.72 | $29.78 | $29.78 | 45,229 |
2024-04-12 | $30.30 | $30.30 | $29.84 | $29.94 | $29.94 | 118,535 |
2024-04-11 | $30.71 | $30.71 | $30.39 | $30.47 | $30.47 | 70,148 |
2024-04-10 | $30.65 | $30.74 | $30.52 | $30.62 | $30.62 | 35,756 |
2024-04-09 | $30.83 | $31.06 | $30.83 | $31.06 | $31.06 | 40,739 |
2024-04-08 | $30.78 | $30.88 | $30.68 | $30.75 | $30.75 | 62,182 |
2024-04-05 | $30.58 | $30.89 | $30.56 | $30.78 | $30.78 | 50,861 |
2024-04-04 | $31.10 | $31.19 | $30.51 | $30.54 | $30.54 | 64,738 |
2024-04-03 | $30.88 | $31.05 | $30.81 | $30.87 | $30.87 | 66,057 |
2024-04-02 | $31.15 | $31.24 | $30.80 | $30.94 | $30.94 | 67,063 |
2024-04-01 | $31.83 | $31.83 | $31.38 | $31.48 | $31.48 | 66,509 |
2024-03-28 | $31.83 | $31.90 | $31.79 | $31.79 | $31.79 | 66,248 |
2024-03-27 | $31.55 | $31.80 | $31.54 | $31.78 | $31.78 | 51,672 |
2024-03-26 | $31.33 | $31.40 | $31.28 | $31.28 | $31.28 | 80,547 |
2024-03-25 | $31.41 | $31.51 | $31.25 | $31.31 | $31.31 | 63,367 |
2024-03-22 | $31.56 | $31.56 | $31.28 | $31.39 | $31.39 | 63,042 |
2024-03-21 | $31.46 | $31.60 | $31.46 | $31.47 | $31.47 | 99,222 |
2024-03-20 | $31.31 | $31.40 | $31.20 | $31.37 | $31.37 | 44,953 |
2024-03-19 | $31.17 | $31.46 | $31.17 | $31.43 | $31.43 | 45,049 |
2024-03-18 | $31.25 | $31.39 | $31.14 | $31.22 | $31.22 | 74,877 |
2024-03-15 | $31.12 | $31.27 | $31.05 | $31.22 | $31.17 | 51,191 |
2024-03-14 | $31.49 | $31.53 | $31.09 | $31.32 | $31.27 | 63,924 |
2024-03-13 | $31.68 | $31.83 | $31.47 | $31.55 | $31.50 | 36,052 |
2024-03-12 | $31.60 | $31.72 | $31.53 | $31.69 | $31.64 | 105,764 |
2024-03-11 | $31.55 | $31.74 | $31.47 | $31.64 | $31.59 | 75,708 |
2024-03-08 | $31.67 | $31.80 | $31.61 | $31.62 | $31.57 | 57,354 |
2024-03-07 | $31.48 | $31.68 | $31.46 | $31.62 | $31.57 | 54,563 |
2024-03-06 | $31.17 | $31.39 | $31.06 | $31.28 | $31.23 | 49,349 |
2024-03-05 | $31.28 | $31.34 | $30.94 | $31.01 | $30.96 | 94,739 |
2024-03-04 | $31.12 | $31.28 | $31.12 | $31.22 | $31.17 | 96,594 |
2024-03-01 | $30.89 | $31.22 | $30.75 | $31.19 | $31.14 | 231,611 |
2024-02-29 | $31.13 | $31.13 | $30.84 | $30.86 | $30.81 | 55,876 |
2024-02-28 | $31.15 | $31.24 | $30.98 | $31.08 | $31.03 | 113,075 |
2024-02-27 | $31.15 | $31.25 | $31.07 | $31.19 | $31.15 | 119,285 |
2024-02-26 | $31.34 | $31.45 | $31.17 | $31.17 | $31.12 | 46,939 |
2024-02-23 | $31.32 | $31.49 | $31.32 | $31.37 | $31.32 | 188,530 |
2024-02-22 | $31.00 | $31.36 | $30.90 | $31.26 | $31.21 | 70,151 |
2024-02-21 | $30.76 | $30.97 | $30.69 | $30.97 | $30.92 | 41,801 |
2024-02-20 | $30.76 | $31.00 | $30.76 | $30.87 | $30.82 | 126,693 |
2024-02-16 | $30.92 | $31.13 | $30.78 | $30.84 | $30.79 | 50,911 |
2024-02-15 | $30.64 | $30.91 | $30.64 | $30.87 | $30.82 | 33,667 |
2024-02-14 | $30.42 | $30.61 | $30.37 | $30.59 | $30.55 | 46,969 |
2024-02-13 | $30.34 | $30.58 | $30.03 | $30.22 | $30.18 | 88,742 |
2024-02-12 | $30.47 | $30.73 | $30.42 | $30.73 | $30.68 | 78,931 |
2024-02-09 | $30.57 | $30.63 | $30.40 | $30.54 | $30.50 | 60,363 |
2024-02-08 | $30.55 | $30.62 | $30.37 | $30.57 | $30.53 | 147,044 |
2024-02-07 | $30.83 | $30.86 | $30.62 | $30.66 | $30.61 | 152,428 |
2024-02-06 | $30.42 | $30.81 | $30.32 | $30.74 | $30.69 | 280,814 |
2024-02-05 | $30.29 | $30.42 | $30.25 | $30.28 | $30.24 | 190,611 |
2024-02-02 | $30.34 | $30.46 | $30.15 | $30.30 | $30.30 | 80,194 |
2024-02-01 | $30.17 | $30.47 | $29.97 | $30.47 | $30.47 | 49,805 |
2024-01-31 | $30.37 | $30.48 | $30.07 | $30.07 | $30.07 | 51,987 |
2024-01-30 | $30.18 | $30.29 | $30.11 | $30.20 | $30.20 | 146,761 |
2024-01-29 | $29.87 | $30.25 | $29.87 | $30.24 | $30.24 | 64,721 |
2024-01-26 | $29.98 | $30.11 | $29.89 | $29.94 | $29.94 | 59,156 |
2024-01-25 | $29.76 | $29.82 | $29.52 | $29.80 | $29.80 | 144,860 |
2024-01-24 | $30.10 | $30.16 | $29.65 | $29.66 | $29.66 | 74,775 |
2024-01-23 | $30.11 | $30.18 | $29.79 | $29.97 | $29.97 | 133,074 |
2024-01-22 | $29.94 | $30.20 | $29.94 | $30.05 | $30.05 | 146,754 |
2024-01-19 | $29.86 | $29.93 | $29.66 | $29.87 | $29.87 | 71,192 |
2024-01-18 | $29.65 | $29.86 | $29.50 | $29.85 | $29.85 | 91,894 |
2024-01-17 | $29.78 | $30.23 | $29.61 | $29.75 | $29.75 | 139,073 |
2024-01-16 | $29.99 | $29.99 | $29.85 | $29.92 | $29.92 | 294,242 |
2024-01-12 | $30.34 | $30.44 | $30.09 | $30.12 | $30.12 | 133,800 |
2024-01-11 | $30.31 | $30.37 | $30.10 | $30.27 | $30.27 | 211,764 |
2024-01-10 | $30.21 | $30.40 | $30.03 | $30.38 | $30.38 | 144,364 |
2024-01-09 | $30.11 | $30.55 | $30.11 | $30.23 | $30.23 | 213,172 |
2024-01-08 | $29.82 | $30.25 | $29.82 | $30.25 | $30.25 | 106,389 |
2024-01-05 | $29.73 | $30.04 | $29.61 | $29.87 | $29.87 | 111,996 |
2024-01-04 | $29.60 | $29.90 | $29.60 | $29.83 | $29.83 | 163,801 |
2024-01-03 | $30.11 | $30.11 | $29.61 | $29.61 | $29.61 | 143,621 |
2024-01-02 | $29.65 | $30.29 | $29.63 | $30.18 | $30.18 | 127,041 |
2023-12-29 | $29.78 | $29.89 | $29.68 | $29.78 | $29.78 | 75,104 |
2023-12-28 | $29.80 | $29.98 | $29.80 | $29.85 | $29.85 | 98,725 |
2023-12-27 | $29.71 | $29.81 | $29.69 | $29.81 | $29.81 | 80,320 |
2023-12-26 | $29.60 | $29.81 | $29.50 | $29.74 | $29.74 | 90,447 |
2023-12-22 | $29.50 | $29.70 | $29.44 | $29.59 | $29.59 | 121,680 |
2023-12-21 | $29.16 | $29.46 | $29.16 | $29.42 | $29.42 | 103,134 |
2023-12-20 | $29.36 | $29.44 | $28.96 | $28.97 | $28.97 | 85,321 |
2023-12-19 | $29.12 | $29.43 | $29.12 | $29.43 | $29.43 | 171,482 |
2023-12-18 | $29.14 | $29.19 | $28.96 | $29.06 | $29.06 | 109,392 |
2023-12-15 | $29.28 | $29.32 | $28.97 | $29.07 | $29.02 | 90,196 |
2023-12-14 | $29.37 | $29.54 | $29.26 | $29.37 | $29.32 | 222,172 |
2023-12-13 | $28.36 | $29.19 | $28.34 | $29.19 | $29.14 | 84,110 |
2023-12-12 | $28.23 | $28.47 | $28.14 | $28.40 | $28.35 | 90,716 |
2023-12-11 | $27.98 | $28.22 | $27.98 | $28.20 | $28.15 | 94,224 |
2023-12-08 | $27.88 | $27.95 | $27.78 | $27.90 | $27.85 | 52,864 |
2023-12-07 | $27.90 | $27.94 | $27.75 | $27.91 | $27.86 | 304,303 |
2023-12-06 | $27.80 | $27.94 | $27.77 | $27.81 | $27.76 | 211,957 |
2023-12-05 | $27.82 | $27.85 | $27.65 | $27.77 | $27.72 | 82,920 |
2023-12-04 | $27.76 | $27.98 | $27.76 | $27.96 | $27.91 | 342,013 |
2023-12-01 | $27.48 | $27.87 | $27.45 | $27.86 | $27.81 | 300,826 |
2023-11-30 | $27.31 | $27.58 | $27.21 | $27.56 | $27.51 | 54,730 |
2023-11-29 | $27.30 | $27.56 | $27.28 | $27.31 | $27.26 | 58,881 |
2023-11-28 | $27.36 | $27.44 | $27.19 | $27.28 | $27.24 | 90,367 |
2023-11-27 | $27.50 | $27.59 | $27.41 | $27.43 | $27.38 | 63,625 |
2023-11-24 | $27.53 | $27.62 | $27.49 | $27.60 | $27.55 | 52,346 |
2023-11-22 | $27.39 | $27.55 | $27.39 | $27.48 | $27.43 | 79,023 |
2023-11-21 | $27.22 | $27.38 | $27.19 | $27.28 | $27.23 | 68,153 |
2023-11-20 | $26.79 | $27.16 | $26.50 | $27.10 | $27.05 | 121,511 |
2023-11-17 | $27.04 | $27.13 | $26.80 | $26.88 | $26.88 | 80,933 |
2023-11-16 | $26.94 | $27.07 | $26.81 | $26.96 | $26.96 | 100,723 |
2023-11-15 | $26.65 | $27.00 | $26.65 | $26.83 | $26.83 | 99,888 |
2023-11-14 | $26.47 | $26.81 | $26.47 | $26.64 | $26.64 | 206,863 |
2023-11-13 | $26.10 | $26.28 | $26.10 | $26.18 | $26.18 | 67,254 |
2023-11-10 | $25.91 | $26.12 | $25.71 | $26.11 | $26.11 | 78,502 |
2023-11-09 | $26.35 | $26.42 | $25.84 | $25.87 | $25.87 | 80,410 |
2023-11-08 | $26.66 | $26.70 | $26.25 | $26.34 | $26.34 | 218,447 |
2023-11-07 | $26.44 | $26.60 | $26.42 | $26.51 | $26.51 | 144,240 |
2023-11-06 | $26.60 | $26.66 | $26.46 | $26.51 | $26.51 | 69,923 |
2023-11-03 | $26.20 | $26.62 | $26.20 | $26.52 | $26.52 | 98,218 |
2023-11-02 | $25.65 | $26.04 | $25.54 | $26.01 | $26.01 | 105,776 |
2023-11-01 | $25.47 | $25.70 | $25.34 | $25.63 | $25.63 | 80,556 |
2023-10-31 | $25.35 | $25.53 | $25.31 | $25.53 | $25.53 | 86,382 |
2023-10-30 | $25.42 | $25.43 | $25.03 | $25.30 | $25.30 | 133,953 |
2023-10-27 | $25.77 | $25.82 | $25.29 | $25.34 | $25.34 | 77,275 |
2023-10-26 | $25.78 | $25.90 | $25.70 | $25.70 | $25.70 | 61,904 |
2023-10-25 | $26.30 | $26.30 | $25.87 | $26.04 | $26.04 | 54,805 |
2023-10-24 | $26.36 | $26.56 | $26.31 | $26.43 | $26.43 | 63,346 |
2023-10-23 | $26.50 | $26.63 | $26.40 | $26.44 | $26.44 | 51,433 |
2023-10-20 | $26.67 | $26.77 | $26.56 | $26.56 | $26.56 | 41,875 |
2023-10-19 | $26.87 | $27.07 | $26.63 | $26.72 | $26.72 | 99,291 |
2023-10-18 | $27.19 | $27.19 | $26.90 | $26.90 | $26.90 | 47,940 |
2023-10-17 | $27.05 | $27.36 | $26.95 | $27.19 | $27.19 | 37,418 |
2023-10-16 | $27.01 | $27.31 | $26.99 | $27.18 | $27.18 | 86,336 |
2023-10-13 | $26.78 | $27.05 | $26.78 | $26.99 | $26.99 | 107,290 |
2023-10-12 | $27.32 | $27.33 | $26.75 | $26.78 | $26.78 | 358,165 |
2023-10-11 | $27.56 | $27.66 | $27.11 | $27.24 | $27.24 | 70,291 |
2023-10-10 | $27.42 | $27.79 | $27.35 | $27.67 | $27.67 | 45,349 |
2023-10-09 | $27.27 | $27.43 | $27.10 | $27.40 | $27.40 | 136,637 |
2023-10-06 | $27.11 | $27.48 | $26.99 | $27.35 | $27.35 | 92,805 |
2023-10-05 | $27.19 | $27.23 | $26.90 | $27.17 | $27.17 | 42,555 |
2023-10-04 | $27.01 | $27.21 | $26.81 | $27.15 | $27.15 | 187,896 |
2023-10-03 | $27.14 | $27.21 | $26.93 | $26.98 | $26.98 | 73,266 |
2023-10-02 | $27.37 | $27.37 | $27.08 | $27.27 | $27.27 | 169,105 |
2023-09-29 | $27.71 | $27.77 | $27.39 | $27.40 | $27.40 | 114,798 |
2023-09-28 | $27.42 | $27.67 | $27.42 | $27.58 | $27.58 | 255,454 |
2023-09-27 | $27.61 | $27.64 | $27.19 | $27.40 | $27.40 | 176,038 |
2023-09-26 | $27.63 | $27.68 | $27.47 | $27.49 | $27.49 | 54,706 |
2023-09-25 | $27.47 | $27.71 | $27.46 | $27.71 | $27.71 | 76,259 |
2023-09-22 | $27.70 | $27.73 | $27.53 | $27.53 | $27.53 | 131,790 |
2023-09-21 | $27.95 | $27.97 | $27.66 | $27.67 | $27.67 | 62,577 |
2023-09-20 | $28.20 | $28.31 | $28.03 | $28.03 | $28.03 | 42,801 |
2023-09-19 | $28.02 | $28.18 | $27.95 | $28.12 | $28.12 | 82,925 |
2023-09-18 | $28.16 | $28.27 | $28.07 | $28.11 | $28.11 | 42,801 |
2023-09-15 | $28.33 | $28.55 | $28.24 | $28.28 | $28.23 | 55,656 |
2023-09-14 | $28.55 | $28.57 | $28.34 | $28.47 | $28.42 | 52,628 |
2023-09-13 | $28.19 | $28.41 | $28.19 | $28.35 | $28.30 | 59,974 |
2023-09-12 | $28.31 | $28.37 | $28.22 | $28.29 | $28.24 | 147,280 |
2023-09-11 | $28.34 | $28.51 | $28.29 | $28.40 | $28.35 | 39,852 |
2023-09-08 | $28.37 | $28.39 | $28.17 | $28.24 | $28.19 | 78,974 |
2023-09-07 | $28.45 | $28.57 | $28.35 | $28.36 | $28.31 | 46,763 |
2023-09-06 | $28.54 | $28.62 | $28.36 | $28.53 | $28.48 | 89,696 |
2023-09-05 | $29.13 | $29.14 | $28.61 | $28.61 | $28.56 | 47,993 |
2023-09-01 | $29.15 | $29.28 | $29.01 | $29.10 | $29.10 | 56,550 |
2023-09-01 | $29.15 | $29.28 | $29.01 | $29.10 | $29.10 | 56,550 |
2023-08-31 | $29.40 | $29.49 | $29.03 | $29.03 | $29.03 | 40,859 |
2023-08-31 | $29.40 | $29.49 | $29.03 | $29.03 | $29.03 | 40,859 |
2023-08-30 | $29.35 | $29.53 | $29.35 | $29.40 | $29.40 | 51,632 |
2023-08-30 | $29.35 | $29.53 | $29.35 | $29.40 | $29.40 | 51,632 |
2023-08-29 | $29.12 | $29.35 | $29.05 | $29.35 | $29.35 | 82,960 |
2023-08-29 | $29.12 | $29.35 | $29.05 | $29.35 | $29.35 | 82,960 |
2023-08-28 | $28.92 | $29.07 | $28.87 | $29.03 | $29.03 | 46,520 |
2023-08-28 | $28.92 | $29.07 | $28.87 | $29.03 | $29.03 | 46,520 |
2023-08-25 | $28.84 | $28.94 | $28.61 | $28.83 | $28.83 | 53,895 |
2023-08-24 | $28.87 | $29.03 | $28.68 | $28.74 | $28.74 | 44,689 |
2023-08-23 | $29.01 | $29.04 | $28.88 | $28.90 | $28.90 | 97,058 |
2023-08-22 | $28.92 | $28.93 | $28.77 | $28.84 | $28.84 | 43,757 |
2023-08-21 | $28.75 | $28.92 | $28.75 | $28.89 | $28.89 | 37,582 |
2023-08-18 | $28.77 | $28.83 | $28.70 | $28.75 | $28.75 | 61,532 |
2023-08-17 | $29.07 | $29.15 | $28.82 | $28.86 | $28.86 | 69,417 |
2023-08-16 | $29.51 | $29.51 | $29.15 | $29.16 | $29.16 | 96,345 |
2023-08-15 | $29.56 | $29.67 | $29.46 | $29.52 | $29.52 | 85,523 |
2023-08-14 | $29.66 | $29.71 | $29.57 | $29.69 | $29.69 | 72,099 |
2023-08-11 | $29.62 | $29.72 | $29.50 | $29.69 | $29.69 | 67,162 |
2023-08-10 | $29.72 | $29.98 | $29.54 | $29.58 | $29.58 | 89,594 |
2023-08-09 | $29.65 | $29.80 | $29.57 | $29.62 | $29.62 | 118,154 |
2023-08-08 | $29.71 | $29.72 | $29.42 | $29.68 | $29.68 | 218,264 |
2023-08-07 | $29.57 | $29.70 | $29.50 | $29.66 | $29.66 | 65,599 |
2023-08-04 | $29.57 | $29.72 | $29.37 | $29.45 | $29.45 | 80,508 |
2023-08-03 | $29.76 | $29.76 | $29.52 | $29.55 | $29.55 | 38,326 |
2023-08-02 | $29.72 | $29.89 | $29.65 | $29.75 | $29.75 | 175,452 |
2023-08-01 | $29.81 | $29.93 | $29.67 | $29.78 | $29.78 | 66,783 |
2023-07-31 | $30.16 | $30.21 | $29.85 | $29.89 | $29.89 | 60,791 |
2023-07-28 | $30.20 | $30.35 | $29.92 | $30.17 | $30.17 | 54,559 |
2023-07-27 | $30.54 | $30.59 | $30.07 | $30.10 | $30.10 | 117,510 |
2023-07-26 | $30.37 | $30.47 | $30.22 | $30.40 | $30.40 | 86,683 |
2023-07-25 | $30.23 | $30.58 | $30.21 | $30.48 | $30.48 | 53,687 |
2023-07-24 | $30.64 | $30.70 | $30.40 | $30.44 | $30.44 | 101,459 |
2023-07-21 | $30.30 | $30.64 | $30.24 | $30.58 | $30.58 | 87,972 |
2023-07-20 | $30.11 | $30.42 | $30.10 | $30.33 | $30.33 | 104,577 |
2023-07-19 | $29.90 | $30.22 | $29.89 | $30.01 | $30.01 | 410,605 |
2023-07-18 | $29.78 | $29.93 | $29.65 | $29.81 | $29.81 | 264,887 |
2023-07-17 | $29.95 | $30.00 | $29.66 | $29.79 | $29.79 | 80,072 |
2023-07-14 | $297.46 | $299.67 | $297.46 | $298.88 | $29.89 | 60,120 |
2023-07-13 | $296.65 | $297.90 | $296.65 | $297.27 | $29.73 | 138,420 |
2023-07-12 | $297.90 | $297.90 | $296.03 | $296.44 | $29.64 | 69,060 |
2023-07-11 | $294.04 | $296.09 | $294.04 | $295.76 | $29.58 | 179,980 |
2023-07-10 | $291.14 | $295.04 | $291.14 | $294.33 | $29.43 | 123,540 |
2023-07-07 | $293.47 | $293.47 | $290.95 | $291.11 | $29.11 | 199,450 |
2023-07-06 | $294.22 | $294.22 | $292.04 | $292.97 | $29.30 | 55,800 |
2023-07-05 | $293.86 | $295.50 | $291.16 | $295.33 | $29.53 | 62,250 |
2023-07-03 | $294.57 | $295.51 | $294.57 | $295.51 | $29.55 | 45,850 |
2023-06-30 | $295.31 | $298.37 | $295.31 | $298.02 | $29.80 | 76,480 |
2023-06-29 | $292.16 | $294.49 | $291.68 | $294.49 | $29.45 | 111,180 |
2023-06-28 | $291.18 | $292.02 | $291.18 | $291.79 | $29.18 | 82,940 |
2023-06-27 | $292.83 | $292.83 | $291.00 | $292.26 | $29.23 | 62,440 |
2023-06-26 | $292.69 | $292.96 | $290.03 | $292.96 | $29.30 | 48,450 |
2023-06-23 | $294.78 | $294.78 | $292.92 | $293.56 | $29.36 | 32,300 |
2023-06-22 | $294.49 | $294.85 | $292.66 | $294.78 | $29.48 | 112,230 |
2023-06-21 | $292.29 | $293.97 | $291.95 | $293.49 | $29.35 | 204,210 |
2023-06-20 | $294.19 | $294.94 | $291.79 | $293.78 | $29.38 | 89,610 |
2023-06-16 | $294.15 | $297.35 | $294.15 | $295.64 | $29.51 | 61,350 |
2023-06-15 | $289.06 | $294.79 | $289.06 | $294.66 | $29.41 | 55,560 |
2023-06-14 | $290.32 | $292.59 | $289.93 | $289.93 | $28.94 | 44,410 |
2023-06-13 | $289.11 | $291.63 | $289.11 | $291.52 | $29.10 | 57,480 |
2023-06-12 | $285.79 | $289.12 | $285.79 | $289.12 | $28.86 | 138,870 |
2023-06-09 | $286.65 | $298.70 | $285.00 | $287.99 | $28.75 | 58,020 |
2023-06-08 | $285.53 | $286.58 | $285.34 | $286.56 | $28.61 | 151,420 |
2023-06-07 | $286.79 | $286.79 | $285.80 | $286.26 | $28.58 | 24,150 |
2023-06-06 | $288.31 | $289.66 | $285.95 | $287.06 | $28.66 | 84,250 |
2023-06-05 | $286.99 | $288.86 | $286.99 | $288.40 | $28.79 | 107,000 |
2023-06-02 | $285.37 | $287.47 | $285.30 | $287.42 | $28.69 | 34,150 |
2023-06-01 | $281.82 | $283.69 | $281.32 | $283.40 | $28.29 | 114,150 |
2023-05-31 | $279.48 | $281.37 | $277.88 | $280.87 | $28.04 | 70,270 |
2023-05-30 | $280.59 | $281.60 | $279.05 | $279.18 | $27.87 | 81,820 |
2023-05-26 | $283.17 | $283.17 | $281.14 | $281.53 | $28.10 | 64,990 |
2023-05-25 | $283.74 | $284.33 | $279.97 | $281.76 | $28.13 | 110,070 |
2023-05-24 | $286.96 | $286.96 | $283.95 | $284.92 | $28.44 | 90,460 |
2023-05-23 | $291.02 | $291.02 | $287.46 | $287.49 | $28.70 | 51,810 |
2023-05-22 | $291.04 | $293.01 | $291.04 | $291.93 | $29.14 | 87,810 |
2023-05-19 | $291.10 | $293.09 | $290.58 | $291.27 | $29.08 | 58,480 |
2023-05-18 | $290.24 | $290.42 | $288.10 | $290.42 | $28.99 | 125,780 |
2023-05-17 | $288.33 | $290.32 | $288.33 | $290.32 | $28.98 | 31,220 |
2023-05-16 | $292.93 | $292.93 | $286.40 | $289.95 | $28.94 | 222,290 |
2023-05-15 | $291.71 | $292.48 | $291.34 | $292.48 | $29.20 | 40,210 |
2023-05-12 | $292.65 | $293.80 | $290.97 | $292.13 | $292.13 | 11,227 |
2023-05-11 | $292.08 | $293.10 | $291.86 | $292.46 | $292.46 | 3,810 |
2023-05-10 | $294.21 | $294.21 | $292.03 | $293.22 | $293.22 | 4,047 |
2023-05-09 | $293.88 | $294.74 | $292.57 | $292.57 | $292.57 | 9,199 |
2023-05-08 | $294.64 | $294.71 | $294.21 | $294.71 | $294.71 | 7,983 |
2023-05-05 | $296.21 | $297.02 | $295.00 | $296.37 | $296.37 | 6,814 |
2023-05-04 | $294.01 | $294.72 | $293.30 | $293.93 | $293.93 | 9,312 |
2023-05-03 | $299.10 | $299.93 | $297.00 | $297.00 | $297.00 | 4,743 |
2023-05-02 | $300.14 | $300.14 | $296.04 | $297.71 | $297.71 | 7,201 |
2023-05-01 | $300.19 | $301.43 | $300.19 | $300.57 | $300.57 | 6,857 |
2023-04-28 | $294.85 | $300.04 | $294.85 | $299.41 | $299.41 | 4,979 |
2023-04-27 | $295.32 | $296.23 | $292.63 | $296.17 | $296.17 | 7,343 |
2023-04-26 | $295.41 | $295.41 | $293.80 | $294.51 | $294.51 | 6,151 |
2023-04-25 | $302.12 | $302.12 | $296.28 | $296.56 | $296.56 | 10,191 |
2023-04-24 | $300.98 | $302.43 | $300.98 | $302.41 | $302.41 | 6,088 |
2023-04-21 | $300.67 | $300.67 | $299.57 | $300.40 | $300.40 | 22,300 |
2023-04-20 | $297.44 | $298.49 | $296.69 | $297.59 | $297.59 | 4,687 |
2023-04-19 | $296.66 | $299.71 | $296.66 | $299.60 | $299.60 | 8,033 |
2023-04-18 | $299.98 | $299.98 | $297.21 | $297.96 | $297.96 | 19,278 |
2023-04-17 | $299.56 | $299.56 | $298.30 | $299.40 | $299.40 | 6,575 |
2023-04-14 | $301.36 | $301.39 | $298.41 | $299.27 | $299.27 | 8,150 |
2023-04-13 | $299.40 | $302.21 | $299.40 | $302.18 | $302.18 | 5,899 |
2023-04-12 | $300.48 | $300.48 | $297.67 | $297.95 | $297.95 | 8,096 |
2023-04-11 | $297.88 | $298.60 | $297.83 | $298.38 | $298.38 | 6,583 |
2023-04-10 | $295.38 | $296.74 | $294.47 | $296.74 | $296.74 | 5,567 |
2023-04-06 | $296.63 | $296.94 | $294.88 | $296.38 | $296.38 | 6,671 |
2023-04-05 | $293.44 | $295.88 | $292.86 | $295.86 | $295.86 | 14,454 |
2023-04-04 | $292.28 | $293.79 | $292.06 | $292.38 | $292.38 | 5,714 |
2023-04-03 | $291.18 | $292.69 | $290.71 | $292.69 | $292.69 | 11,164 |
2023-03-31 | $288.20 | $291.68 | $288.20 | $291.68 | $291.68 | 4,759 |
2023-03-30 | $287.20 | $288.70 | $286.96 | $287.73 | $287.73 | 4,719 |
2023-03-29 | $286.76 | $286.76 | $284.78 | $285.92 | $285.92 | 4,515 |
2023-03-28 | $284.16 | $286.10 | $283.33 | $284.08 | $284.08 | 5,816 |
2023-03-27 | $284.75 | $286.88 | $284.75 | $285.29 | $285.29 | 14,905 |
2023-03-24 | $280.58 | $283.43 | $278.03 | $283.41 | $283.41 | 3,919 |
2023-03-23 | $283.21 | $283.81 | $278.49 | $280.20 | $280.20 | 12,374 |
2023-03-22 | $287.24 | $287.24 | $281.36 | $281.36 | $281.36 | 17,468 |
2023-03-21 | $285.58 | $286.67 | $284.03 | $286.59 | $286.59 | 7,506 |
2023-03-20 | $279.41 | $283.36 | $279.41 | $283.10 | $283.10 | 8,148 |
2023-03-17 | $280.62 | $280.62 | $279.84 | $280.37 | $279.89 | 2,418 |
2023-03-16 | $279.89 | $284.54 | $278.68 | $284.02 | $283.53 | 34,255 |
2023-03-15 | $278.27 | $280.92 | $277.65 | $280.92 | $280.44 | 7,909 |
2023-03-14 | $283.26 | $283.26 | $280.63 | $282.55 | $282.07 | 4,493 |
2023-03-13 | $274.99 | $281.89 | $274.99 | $279.50 | $279.02 | 26,024 |
2023-03-10 | $281.27 | $281.27 | $276.27 | $276.91 | $276.43 | 5,385 |
2023-03-09 | $284.68 | $286.29 | $280.76 | $281.08 | $280.60 | 29,223 |
2023-03-08 | $286.46 | $286.46 | $283.59 | $284.34 | $283.86 | 13,065 |
2023-03-07 | $290.35 | $290.35 | $285.46 | $285.46 | $284.97 | 14,161 |
2023-03-06 | $292.58 | $293.16 | $290.64 | $290.72 | $290.22 | 6,307 |
2023-03-03 | $290.42 | $293.00 | $289.74 | $293.00 | $292.50 | 3,444 |
2023-03-02 | $284.02 | $288.26 | $284.02 | $288.15 | $287.66 | 4,409 |
2023-03-01 | $285.05 | $285.70 | $284.32 | $285.67 | $285.18 | 18,739 |
2023-02-28 | $286.05 | $287.76 | $286.05 | $286.56 | $286.07 | 7,551 |
2023-02-27 | $288.51 | $290.92 | $286.59 | $286.96 | $286.47 | 12,711 |
2023-02-24 | $290.26 | $290.26 | $286.50 | $287.46 | $286.96 | 27,718 |
2023-02-23 | $290.99 | $291.98 | $289.26 | $291.52 | $291.02 | 16,686 |
2023-02-22 | $292.19 | $292.27 | $290.00 | $290.37 | $289.87 | 5,457 |
2023-02-21 | $297.19 | $297.19 | $291.60 | $291.94 | $291.44 | 7,823 |
2023-02-17 | $294.30 | $297.19 | $294.30 | $297.15 | $297.15 | 4,418 |
2023-02-16 | $298.20 | $298.20 | $295.44 | $296.13 | $296.13 | 3,622 |
2023-02-15 | $297.38 | $298.60 | $297.10 | $298.54 | $298.54 | 3,554 |
2023-02-14 | $299.56 | $299.56 | $296.92 | $298.95 | $298.95 | 4,958 |
2023-02-13 | $296.16 | $299.55 | $296.16 | $299.55 | $299.55 | 5,488 |
2023-02-10 | $296.25 | $296.57 | $295.59 | $296.31 | $296.31 | 14,967 |
2023-02-09 | $300.57 | $300.92 | $295.00 | $295.13 | $295.13 | 5,763 |
2023-02-08 | $300.76 | $301.93 | $299.75 | $299.86 | $299.86 | 8,939 |
2023-02-07 | $298.77 | $302.30 | $297.46 | $302.30 | $302.30 | 20,584 |
2023-02-06 | $300.56 | $300.96 | $298.77 | $298.86 | $298.86 | 8,079 |
2023-02-03 | $302.34 | $303.13 | $300.42 | $300.67 | $300.67 | 8,030 |
2023-02-02 | $300.96 | $304.15 | $300.96 | $303.91 | $303.91 | 29,283 |
2023-02-01 | $297.10 | $302.00 | $296.65 | $300.39 | $300.39 | 8,122 |
2023-01-31 | $294.11 | $297.16 | $294.11 | $297.16 | $297.16 | 6,230 |
2023-01-30 | $296.89 | $296.89 | $293.93 | $293.93 | $293.93 | 3,684 |
2023-01-27 | $297.50 | $297.50 | $295.94 | $296.96 | $296.96 | 5,051 |
2023-01-26 | $296.27 | $297.26 | $294.54 | $297.26 | $297.26 | 5,359 |
2023-01-25 | $293.07 | $294.79 | $292.00 | $294.79 | $294.79 | 10,555 |
2023-01-24 | $296.95 | $302.00 | $292.00 | $294.75 | $294.75 | 5,281 |
2023-01-23 | $295.65 | $299.87 | $295.65 | $298.33 | $298.33 | 19,923 |
2023-01-20 | $292.88 | $295.70 | $292.18 | $295.49 | $295.49 | 6,937 |
2023-01-19 | $290.72 | $292.99 | $290.37 | $292.29 | $292.29 | 5,542 |
2023-01-18 | $296.20 | $296.62 | $292.14 | $292.14 | $292.14 | 8,000 |
2023-01-17 | $295.63 | $295.80 | $294.86 | $294.92 | $294.92 | 15,793 |
2023-01-13 | $293.99 | $295.49 | $293.69 | $295.46 | $295.46 | 9,370 |
2023-01-12 | $295.84 | $295.84 | $292.95 | $293.41 | $293.41 | 6,532 |
2023-01-11 | $293.53 | $294.92 | $292.99 | $294.91 | $294.91 | 8,706 |
2023-01-10 | $288.87 | $292.40 | $288.87 | $292.40 | $292.40 | 4,862 |
2023-01-09 | $293.06 | $293.06 | $288.75 | $288.86 | $288.86 | 5,771 |
2023-01-06 | $291.35 | $291.35 | $289.09 | $291.30 | $291.30 | 8,074 |
2023-01-05 | $289.73 | $290.66 | $288.56 | $288.83 | $288.83 | 5,192 |
2023-01-04 | $290.95 | $292.61 | $289.23 | $291.40 | $291.40 | 4,718 |
2023-01-03 | $289.51 | $291.01 | $286.88 | $288.26 | $288.26 | 6,850 |
2022-12-30 | $287.00 | $288.47 | $286.15 | $288.47 | $288.47 | 4,433 |
2022-12-29 | $286.75 | $291.43 | $286.75 | $290.13 | $290.13 | 3,009 |
2022-12-28 | $287.92 | $290.01 | $285.00 | $285.05 | $285.05 | 16,388 |
2022-12-27 | $288.43 | $288.56 | $287.13 | $287.62 | $287.62 | 4,907 |
2022-12-23 | $288.85 | $288.85 | $286.39 | $288.53 | $288.53 | 3,204 |
2022-12-22 | $287.01 | $288.76 | $284.67 | $288.76 | $288.76 | 4,849 |
2022-12-21 | $287.55 | $289.89 | $286.68 | $288.95 | $288.95 | 4,732 |
2022-12-20 | $285.05 | $285.90 | $284.75 | $284.92 | $284.92 | 5,372 |
2022-12-19 | $288.29 | $288.29 | $284.05 | $284.69 | $284.69 | 6,110 |
2022-12-16 | $287.33 | $289.23 | $285.15 | $286.74 | $286.28 | 8,621 |
2022-12-15 | $291.32 | $291.40 | $289.86 | $290.28 | $289.82 | 12,004 |
2022-12-14 | $296.17 | $298.28 | $293.19 | $295.72 | $295.24 | 5,254 |
2022-12-13 | $299.01 | $299.01 | $294.32 | $296.18 | $295.71 | 6,410 |
2022-12-12 | $291.18 | $292.40 | $290.81 | $292.39 | $291.92 | 3,774 |
2022-12-09 | $292.21 | $293.46 | $289.74 | $289.74 | $289.28 | 4,292 |
2022-12-08 | $291.60 | $294.19 | $291.60 | $293.39 | $293.39 | 4,761 |
2022-12-07 | $290.40 | $290.87 | $289.46 | $290.69 | $290.69 | 3,348 |
2022-12-06 | $290.23 | $290.92 | $286.98 | $288.22 | $288.22 | 10,052 |
2022-12-05 | $293.57 | $293.57 | $290.39 | $290.75 | $290.75 | 7,226 |
2022-12-02 | $293.59 | $295.38 | $292.27 | $295.38 | $295.38 | 3,466 |
2022-12-01 | $293.69 | $295.48 | $293.68 | $295.13 | $295.13 | 5,993 |
2022-11-30 | $286.74 | $293.03 | $284.81 | $292.89 | $292.89 | 5,967 |
2022-11-29 | $285.76 | $286.36 | $285.70 | $286.04 | $286.04 | 3,465 |
2022-11-28 | $288.43 | $288.43 | $286.05 | $286.17 | $286.17 | 5,109 |
2022-11-25 | $289.10 | $289.41 | $288.63 | $289.24 | $289.24 | 2,247 |
2022-11-23 | $288.04 | $288.04 | $287.25 | $287.71 | $287.71 | 4,731 |
2022-11-22 | $284.09 | $286.67 | $284.09 | $286.67 | $286.67 | 7,100 |
2022-11-21 | $283.66 | $284.74 | $283.66 | $283.93 | $283.93 | 4,227 |
2022-11-18 | $281.74 | $283.64 | $281.71 | $283.44 | $283.44 | 4,924 |
2022-11-17 | $281.66 | $281.66 | $279.72 | $280.37 | $280.37 | 4,612 |
2022-11-16 | $284.83 | $285.29 | $283.19 | $283.43 | $283.43 | 9,137 |
2022-11-15 | $287.28 | $287.61 | $283.37 | $284.54 | $284.54 | 17,328 |
2022-11-14 | $285.61 | $287.23 | $283.83 | $283.83 | $283.83 | 5,045 |
2022-11-11 | $284.23 | $286.10 | $282.64 | $285.55 | $285.55 | 4,967 |
2022-11-10 | $281.94 | $284.89 | $280.25 | $284.70 | $284.70 | 8,901 |
2022-11-09 | $274.82 | $277.13 | $273.86 | $273.86 | $273.86 | 4,947 |
2022-11-08 | $277.00 | $278.95 | $275.72 | $276.23 | $276.23 | 3,036 |
2022-11-07 | $273.16 | $276.32 | $273.16 | $275.72 | $275.72 | 23,756 |
2022-11-04 | $272.72 | $272.99 | $268.98 | $272.59 | $272.59 | 4,760 |
2022-11-03 | $269.42 | $271.76 | $268.08 | $270.14 | $270.14 | 8,911 |
2022-11-02 | $278.10 | $280.37 | $272.65 | $272.65 | $272.65 | 7,074 |
2022-11-01 | $277.80 | $279.50 | $275.64 | $278.43 | $278.43 | 6,277 |
2022-10-31 | $275.00 | $276.25 | $274.95 | $275.66 | $275.66 | 4,542 |
2022-10-28 | $272.71 | $276.37 | $271.90 | $276.37 | $276.37 | 3,809 |
2022-10-27 | $276.30 | $276.30 | $272.77 | $272.86 | $272.86 | 6,579 |
2022-10-26 | $276.09 | $278.22 | $276.03 | $276.34 | $276.34 | 8,190 |
2022-10-25 | $267.14 | $272.10 | $267.14 | $272.10 | $272.10 | 7,450 |
2022-10-24 | $265.32 | $267.07 | $265.19 | $266.81 | $266.81 | 5,259 |
2022-10-21 | $257.14 | $262.53 | $254.74 | $262.09 | $262.09 | 6,181 |
2022-10-20 | $259.06 | $261.31 | $257.39 | $257.60 | $257.60 | 8,570 |
2022-10-19 | $259.81 | $261.19 | $258.37 | $259.56 | $259.56 | 5,189 |
2022-10-18 | $267.80 | $267.80 | $263.34 | $264.26 | $264.26 | 5,663 |
2022-10-17 | $261.74 | $262.74 | $261.68 | $262.12 | $262.12 | 4,701 |
2022-10-14 | $258.54 | $258.54 | $256.56 | $256.56 | $256.56 | 3,518 |
2022-10-13 | $250.70 | $260.66 | $248.94 | $260.21 | $260.21 | 9,476 |
2022-10-12 | $256.25 | $256.58 | $253.84 | $253.84 | $253.84 | 8,161 |
2022-10-11 | $254.91 | $258.44 | $252.79 | $255.60 | $255.60 | 6,674 |
2022-10-10 | $257.48 | $258.57 | $254.71 | $254.73 | $254.73 | 6,483 |
2022-10-07 | $261.17 | $261.66 | $256.24 | $257.39 | $257.39 | 7,681 |
2022-10-06 | $265.15 | $265.69 | $263.12 | $263.58 | $263.58 | 10,398 |
2022-10-05 | $264.46 | $267.54 | $263.01 | $266.71 | $266.71 | 5,424 |
2022-10-04 | $261.48 | $265.89 | $261.48 | $265.74 | $265.74 | 16,772 |
2022-10-03 | $253.13 | $259.30 | $253.13 | $258.12 | $258.12 | 6,951 |
2022-09-30 | $254.45 | $257.23 | $251.23 | $251.30 | $251.30 | 19,667 |
2022-09-29 | $255.87 | $255.87 | $252.47 | $254.48 | $254.48 | 10,396 |
2022-09-28 | $253.88 | $257.91 | $252.72 | $256.87 | $256.87 | 9,391 |
2022-09-27 | $253.84 | $253.89 | $249.45 | $249.96 | $249.96 | 7,643 |
2022-09-26 | $252.80 | $254.50 | $250.68 | $251.78 | $251.78 | 8,616 |
2022-09-23 | $254.20 | $254.20 | $250.55 | $254.08 | $254.08 | 30,624 |
2022-09-22 | $257.97 | $257.97 | $255.32 | $256.05 | $256.05 | 12,913 |
2022-09-21 | $263.55 | $264.60 | $258.32 | $258.32 | $258.32 | 4,719 |
2022-09-20 | $264.72 | $264.72 | $260.78 | $262.39 | $262.39 | 8,505 |
2022-09-19 | $265.85 | $266.81 | $262.77 | $266.76 | $266.76 | 5,154 |
2022-09-16 | $268.62 | $268.90 | $266.85 | $268.54 | $268.14 | 15,510 |
2022-09-15 | $271.26 | $272.22 | $270.92 | $270.92 | $270.52 | 2,663 |
2022-09-14 | $272.24 | $272.24 | $268.91 | $270.02 | $269.62 | 22,349 |
2022-09-13 | $277.07 | $277.72 | $271.44 | $271.59 | $271.19 | 8,933 |
2022-09-12 | $282.01 | $283.57 | $281.95 | $282.37 | $281.95 | 3,940 |
2022-09-09 | $278.82 | $281.21 | $278.19 | $280.59 | $280.18 | 13,088 |
2022-09-08 | $272.28 | $277.00 | $271.92 | $277.00 | $276.59 | 7,413 |
2022-09-07 | $265.15 | $271.84 | $265.15 | $271.51 | $271.51 | 4,125 |
2022-09-06 | $267.49 | $267.49 | $264.88 | $265.02 | $265.02 | 5,853 |
2022-09-02 | $271.04 | $271.13 | $265.09 | $265.71 | $265.71 | 4,458 |
2022-09-01 | $265.00 | $268.64 | $264.58 | $268.64 | $268.64 | 4,837 |
2022-08-31 | $268.38 | $269.22 | $266.21 | $266.21 | $266.21 | 8,687 |
2022-08-30 | $270.41 | $270.41 | $267.05 | $267.14 | $267.14 | 7,583 |
2022-08-29 | $268.66 | $270.44 | $267.27 | $269.14 | $269.14 | 8,537 |
2022-08-26 | $280.84 | $280.84 | $270.60 | $270.60 | $270.60 | 13,887 |
2022-08-25 | $276.97 | $280.19 | $276.97 | $280.19 | $280.19 | 5,032 |
2022-08-24 | $275.57 | $277.23 | $275.50 | $276.44 | $276.44 | 5,458 |
2022-08-23 | $277.47 | $277.47 | $274.20 | $275.28 | $275.28 | 5,992 |
2022-08-22 | $281.29 | $281.29 | $278.41 | $278.77 | $278.77 | 6,056 |
2022-08-19 | $283.37 | $284.92 | $283.37 | $283.97 | $283.97 | 7,707 |
2022-08-18 | $284.15 | $285.23 | $283.66 | $284.78 | $284.78 | 22,853 |
2022-08-17 | $289.06 | $289.06 | $286.35 | $286.37 | $286.37 | 6,645 |
2022-08-16 | $290.90 | $290.95 | $288.68 | $290.06 | $290.06 | 26,891 |
2022-08-15 | $289.22 | $292.55 | $289.22 | $292.23 | $292.23 | 6,053 |
2022-08-12 | $288.93 | $290.47 | $288.19 | $290.47 | $290.47 | 29,447 |
2022-08-11 | $289.14 | $292.24 | $287.41 | $287.58 | $287.58 | 6,819 |
2022-08-10 | $286.65 | $288.45 | $286.55 | $288.45 | $288.45 | 8,192 |
2022-08-09 | $286.19 | $286.19 | $282.42 | $282.44 | $282.44 | 9,053 |
2022-08-08 | $287.06 | $287.06 | $285.25 | $285.92 | $285.92 | 3,110 |
2022-08-05 | $284.30 | $285.35 | $283.81 | $285.34 | $285.34 | 9,383 |
2022-08-04 | $286.26 | $286.26 | $284.50 | $284.67 | $284.67 | 4,997 |
2022-08-03 | $284.79 | $285.92 | $283.59 | $285.10 | $285.10 | 6,522 |
2022-08-02 | $283.91 | $286.37 | $282.73 | $282.73 | $282.73 | 9,135 |
2022-08-01 | $283.70 | $285.87 | $283.29 | $283.56 | $283.56 | 10,363 |
2022-07-29 | $284.58 | $285.36 | $282.78 | $284.93 | $284.93 | 10,525 |
2022-07-28 | $282.76 | $285.78 | $279.11 | $284.72 | $284.72 | 8,003 |
2022-07-27 | $279.58 | $283.45 | $279.03 | $282.47 | $282.47 | 27,630 |
2022-07-26 | $279.35 | $279.85 | $277.61 | $279.31 | $279.31 | 28,284 |
2022-07-25 | $278.28 | $278.28 | $277.07 | $278.22 | $278.22 | 3,741 |
2022-07-22 | $281.70 | $281.70 | $276.04 | $277.51 | $277.51 | 4,758 |
2022-07-21 | $277.14 | $279.50 | $276.54 | $279.50 | $279.50 | 7,646 |
2022-07-20 | $273.91 | $276.50 | $273.38 | $274.41 | $274.41 | 10,864 |
2022-07-19 | $270.73 | $275.42 | $270.73 | $275.19 | $275.19 | 9,172 |
2022-07-18 | $274.40 | $274.40 | $267.46 | $268.25 | $268.25 | 9,131 |
2022-07-15 | $269.39 | $273.14 | $269.39 | $273.14 | $273.14 | 9,973 |
2022-07-14 | $266.76 | $267.41 | $262.50 | $266.80 | $266.80 | 64,710 |
2022-07-13 | $269.15 | $270.77 | $267.14 | $268.81 | $268.81 | 9,031 |
2022-07-12 | $274.77 | $274.77 | $270.01 | $271.20 | $271.20 | 18,351 |
2022-07-11 | $275.71 | $275.71 | $274.47 | $274.54 | $274.54 | 4,467 |
2022-07-08 | $278.91 | $279.05 | $277.08 | $277.08 | $277.08 | 3,728 |
2022-07-07 | $276.11 | $276.32 | $274.70 | $276.32 | $276.32 | 5,045 |
2022-07-06 | $273.53 | $274.63 | $272.22 | $273.13 | $273.13 | 3,887 |
2022-07-05 | $270.67 | $272.09 | $267.95 | $272.08 | $272.08 | 3,394 |
2022-07-01 | $268.22 | $272.95 | $267.24 | $272.74 | $272.74 | 20,672 |
2022-06-30 | $268.68 | $269.43 | $267.41 | $267.88 | $267.88 | 2,744 |
2022-06-29 | $269.94 | $270.71 | $269.26 | $270.70 | $270.70 | 4,435 |
2022-06-28 | $274.57 | $274.93 | $268.15 | $268.27 | $268.27 | 5,945 |
2022-06-27 | $274.18 | $274.80 | $272.37 | $273.48 | $273.48 | 10,460 |
2022-06-24 | $270.64 | $273.09 | $270.56 | $273.09 | $273.09 | 5,305 |
2022-06-23 | $263.17 | $268.30 | $262.60 | $268.21 | $268.21 | 7,046 |
2022-06-22 | $256.01 | $263.03 | $256.01 | $261.86 | $261.86 | 12,015 |
2022-06-21 | $258.81 | $259.39 | $257.36 | $258.48 | $258.48 | 11,251 |
2022-06-17 | $255.85 | $258.04 | $255.32 | $255.46 | $255.01 | 30,453 |
2022-06-16 | $254.36 | $254.36 | $251.96 | $254.10 | $253.65 | 24,739 |
2022-06-15 | $258.38 | $261.50 | $255.97 | $259.75 | $259.29 | 15,772 |
2022-06-14 | $258.58 | $259.08 | $254.87 | $256.48 | $256.02 | 7,451 |
2022-06-13 | $264.02 | $264.02 | $258.95 | $259.45 | $258.99 | 21,032 |
2022-06-10 | $270.74 | $270.74 | $268.03 | $268.97 | $268.49 | 13,859 |
2022-06-09 | $278.50 | $279.23 | $274.13 | $274.13 | $273.64 | 7,095 |
2022-06-08 | $281.80 | $281.80 | $280.85 | $280.86 | $280.37 | 4,577 |
2022-06-07 | $279.25 | $283.54 | $278.98 | $283.54 | $283.03 | 3,752 |
2022-06-06 | $280.29 | $280.29 | $279.69 | $279.93 | $279.43 | 3,527 |
2022-06-03 | $282.00 | $282.78 | $280.04 | $280.04 | $279.54 | 5,426 |
2022-06-02 | $277.54 | $284.33 | $277.37 | $284.33 | $283.83 | 6,558 |
2022-06-01 | $285.83 | $285.83 | $277.48 | $279.86 | $279.36 | 7,306 |
2022-05-31 | $287.52 | $287.52 | $284.42 | $284.47 | $283.96 | 6,005 |
2022-05-27 | $284.79 | $289.29 | $284.79 | $289.29 | $288.78 | 5,851 |
2022-05-26 | $281.26 | $283.69 | $281.26 | $282.84 | $282.34 | 4,984 |
2022-05-25 | $279.61 | $281.81 | $278.04 | $280.59 | $280.09 | 9,565 |
2022-05-24 | $279.25 | $280.62 | $277.11 | $280.20 | $279.70 | 11,044 |
2022-05-23 | $281.87 | $282.20 | $279.25 | $281.31 | $280.81 | 12,322 |
2022-05-20 | $278.53 | $279.62 | $273.82 | $278.72 | $278.22 | 5,489 |
2022-05-19 | $273.48 | $276.94 | $272.96 | $276.62 | $276.13 | 4,356 |
2022-05-18 | $280.46 | $281.02 | $273.94 | $274.59 | $274.10 | 6,506 |
2022-05-17 | $280.61 | $282.91 | $279.91 | $282.56 | $282.06 | 6,659 |
2022-05-16 | $277.36 | $278.84 | $277.36 | $277.65 | $277.15 | 2,667 |
2022-05-13 | $274.40 | $277.59 | $274.40 | $276.81 | $276.32 | 22,966 |
2022-05-12 | $267.79 | $271.93 | $267.79 | $271.93 | $271.45 | 6,884 |
2022-05-11 | $271.60 | $276.42 | $268.76 | $268.83 | $268.35 | 5,759 |
2022-05-10 | $274.29 | $274.29 | $269.05 | $272.25 | $271.77 | 18,041 |
2022-05-09 | $277.11 | $277.11 | $270.56 | $271.15 | $270.67 | 16,009 |
2022-05-06 | $281.37 | $281.37 | $278.05 | $280.30 | $279.80 | 8,473 |
2022-05-05 | $287.88 | $287.88 | $281.41 | $282.83 | $282.33 | 7,564 |
2022-05-04 | $282.85 | $290.66 | $280.34 | $290.47 | $289.95 | 9,046 |
2022-05-03 | $282.39 | $284.82 | $282.39 | $283.06 | $282.56 | 7,254 |
2022-05-02 | $281.58 | $282.12 | $275.93 | $280.65 | $280.15 | 7,097 |
2022-04-29 | $285.80 | $289.11 | $281.41 | $281.64 | $281.14 | 19,991 |
2022-04-28 | $286.90 | $288.25 | $282.63 | $287.65 | $287.14 | 9,750 |
2022-04-27 | $287.04 | $288.61 | $285.29 | $285.91 | $285.40 | 15,981 |
2022-04-26 | $292.00 | $292.00 | $286.42 | $286.42 | $285.91 | 11,370 |
2022-04-25 | $292.23 | $294.50 | $288.74 | $294.27 | $293.75 | 11,019 |
2022-04-22 | $303.29 | $303.29 | $292.98 | $292.98 | $292.46 | 14,215 |
2022-04-21 | $313.13 | $313.13 | $306.11 | $306.30 | $305.76 | 8,831 |
2022-04-20 | $307.54 | $312.49 | $307.53 | $311.36 | $310.81 | 8,862 |
2022-04-19 | $302.93 | $306.65 | $302.93 | $306.53 | $305.99 | 8,614 |
2022-04-18 | $305.84 | $305.84 | $301.37 | $302.55 | $302.01 | 15,168 |
2022-04-14 | $309.38 | $310.31 | $306.75 | $306.76 | $306.21 | 10,774 |
2022-04-13 | $307.01 | $308.94 | $306.99 | $308.84 | $308.29 | 16,171 |
2022-04-12 | $310.04 | $310.87 | $305.39 | $305.98 | $305.44 | 6,426 |
2022-04-11 | $313.20 | $313.20 | $309.07 | $309.07 | $308.52 | 8,972 |
2022-04-08 | $314.42 | $317.51 | $313.91 | $315.41 | $314.85 | 15,621 |
2022-04-07 | $308.05 | $315.22 | $308.05 | $314.30 | $313.74 | 9,210 |
2022-04-06 | $304.37 | $308.60 | $304.37 | $308.49 | $307.94 | 4,446 |
2022-04-05 | $309.91 | $309.91 | $306.17 | $306.17 | $305.62 | 3,512 |
2022-04-04 | $309.93 | $309.93 | $306.56 | $306.59 | $306.05 | 5,445 |
2022-04-01 | $307.30 | $309.51 | $307.09 | $309.51 | $308.96 | 7,760 |
2022-03-31 | $310.18 | $310.25 | $306.44 | $306.44 | $305.90 | 6,279 |
2022-03-30 | $311.14 | $311.14 | $308.39 | $309.44 | $308.89 | 9,245 |
2022-03-29 | $309.87 | $310.96 | $309.65 | $310.47 | $309.92 | 6,211 |
2022-03-28 | $304.58 | $307.20 | $304.58 | $307.20 | $306.65 | 7,480 |
2022-03-25 | $304.46 | $304.59 | $302.56 | $304.59 | $304.05 | 4,582 |
2022-03-24 | $300.51 | $303.59 | $300.51 | $303.59 | $303.05 | 3,399 |
2022-03-23 | $305.23 | $305.23 | $300.34 | $300.34 | $299.81 | 8,212 |
2022-03-22 | $305.43 | $307.26 | $305.43 | $307.05 | $306.50 | 4,789 |
2022-03-21 | $306.36 | $307.22 | $304.06 | $305.38 | $304.83 | 4,975 |
2022-03-18 | $304.61 | $306.58 | $303.83 | $306.58 | $305.50 | 3,464 |
2022-03-17 | $302.79 | $303.93 | $302.79 | $303.93 | $302.86 | 3,378 |
2022-03-16 | $296.30 | $299.54 | $296.30 | $299.51 | $298.46 | 6,400 |
2022-03-15 | $290.15 | $294.33 | $290.15 | $294.23 | $293.19 | 3,200 |
2022-03-14 | $290.44 | $293.14 | $288.20 | $288.43 | $287.41 | 3,240 |
2022-03-11 | $293.01 | $293.01 | $289.32 | $289.32 | $288.30 | 3,563 |
2022-03-10 | $291.10 | $292.83 | $289.58 | $292.83 | $291.80 | 4,412 |
2022-03-09 | $293.08 | $294.76 | $292.53 | $293.46 | $292.43 | 3,857 |
2022-03-08 | $293.08 | $294.05 | $287.90 | $287.90 | $286.89 | 11,550 |
2022-03-07 | $295.50 | $295.64 | $293.49 | $294.15 | $293.11 | 8,607 |
2022-03-04 | $297.21 | $300.51 | $297.21 | $300.47 | $299.41 | 5,911 |
2022-03-03 | $300.41 | $300.43 | $297.46 | $299.89 | $298.83 | 2,686 |
2022-03-02 | $296.25 | $300.05 | $296.25 | $298.69 | $297.64 | 4,853 |
2022-03-01 | $296.97 | $296.97 | $293.12 | $295.73 | $294.69 | 3,779 |
2022-02-28 | $297.00 | $297.38 | $294.30 | $297.12 | $296.07 | 8,244 |
2022-02-25 | $295.09 | $300.67 | $295.09 | $300.44 | $299.39 | 5,663 |
2022-02-24 | $283.28 | $292.47 | $282.52 | $292.47 | $291.44 | 9,596 |
2022-02-23 | $293.20 | $293.20 | $289.13 | $289.36 | $288.34 | 7,176 |
2022-02-22 | $289.95 | $293.01 | $289.95 | $291.13 | $290.10 | 9,005 |
2022-02-18 | $292.60 | $292.60 | $290.28 | $291.33 | $290.31 | 4,948 |
2022-02-17 | $296.33 | $296.33 | $293.07 | $293.07 | $292.04 | 4,585 |
2022-02-16 | $295.60 | $299.03 | $294.90 | $298.76 | $297.71 | 3,490 |
2022-02-15 | $295.62 | $297.46 | $295.62 | $297.16 | $296.11 | 4,926 |
2022-02-14 | $295.52 | $295.52 | $291.46 | $293.16 | $292.13 | 7,184 |
2022-02-11 | $301.09 | $301.42 | $296.19 | $296.19 | $295.15 | 3,725 |
2022-02-10 | $300.70 | $304.97 | $299.85 | $300.45 | $299.39 | 20,482 |
2022-02-09 | $303.09 | $305.77 | $303.09 | $305.17 | $304.10 | 18,174 |
2022-02-08 | $295.62 | $301.29 | $295.48 | $301.29 | $300.23 | 8,426 |
2022-02-07 | $297.68 | $299.37 | $297.38 | $297.38 | $296.33 | 7,261 |
2022-02-04 | $298.71 | $299.11 | $295.91 | $298.08 | $297.03 | 4,180 |
2022-02-03 | $298.83 | $300.35 | $298.63 | $298.91 | $297.86 | 3,197 |
2022-02-02 | $297.55 | $300.85 | $297.55 | $300.57 | $299.51 | 5,127 |
2022-02-01 | $296.63 | $296.77 | $294.50 | $296.77 | $295.73 | 6,848 |
2022-01-31 | $290.56 | $295.41 | $290.56 | $295.39 | $294.35 | 5,662 |
2022-01-28 | $284.66 | $291.74 | $284.50 | $291.74 | $290.71 | 5,715 |
2022-01-27 | $288.81 | $290.86 | $285.43 | $286.24 | $285.23 | 9,055 |
2022-01-26 | $290.19 | $291.58 | $285.66 | $286.76 | $285.75 | 4,804 |
2022-01-25 | $290.08 | $291.93 | $285.43 | $288.96 | $287.94 | 20,174 |
2022-01-24 | $290.84 | $293.52 | $283.25 | $293.50 | $292.47 | 33,382 |
2022-01-21 | $296.01 | $296.86 | $292.69 | $292.84 | $291.81 | 24,965 |
2022-01-20 | $298.95 | $301.98 | $295.68 | $295.68 | $294.64 | 12,631 |
2022-01-19 | $300.21 | $301.00 | $297.78 | $297.78 | $296.73 | 7,243 |
2022-01-18 | $302.52 | $302.52 | $298.69 | $298.75 | $297.70 | 34,442 |
2022-01-14 | $304.30 | $304.74 | $301.37 | $304.74 | $303.67 | 12,510 |
2022-01-13 | $309.41 | $309.41 | $304.74 | $304.74 | $303.67 | 5,898 |
2022-01-12 | $310.26 | $310.26 | $308.42 | $308.74 | $307.65 | 5,738 |
2022-01-11 | $306.40 | $310.43 | $306.18 | $310.37 | $309.28 | 6,402 |
2022-01-10 | $303.02 | $306.69 | $300.79 | $306.69 | $305.61 | 9,406 |
2022-01-07 | $306.22 | $306.22 | $304.41 | $304.41 | $303.34 | 6,815 |
2022-01-06 | $308.12 | $309.98 | $306.42 | $306.42 | $305.34 | 7,615 |
2022-01-05 | $313.15 | $315.16 | $309.46 | $309.46 | $308.37 | 5,619 |
2022-01-04 | $317.17 | $317.83 | $311.85 | $314.01 | $312.91 | 12,392 |
2022-01-03 | $320.03 | $320.03 | $315.59 | $317.79 | $316.67 | 9,081 |
2021-12-31 | $321.75 | $322.76 | $320.34 | $320.48 | $319.36 | 5,886 |
2021-12-30 | $321.37 | $322.92 | $321.37 | $321.86 | $320.72 | 6,140 |
2021-12-29 | $318.62 | $321.40 | $318.62 | $321.27 | $320.14 | 3,515 |
2021-12-28 | $319.95 | $320.03 | $318.41 | $318.84 | $317.72 | 8,674 |
2021-12-27 | $317.32 | $319.70 | $317.32 | $319.69 | $318.57 | 4,133 |
2021-12-23 | $314.92 | $317.30 | $314.92 | $316.52 | $315.41 | 8,344 |
2021-12-22 | $309.47 | $314.39 | $309.47 | $314.39 | $313.28 | 10,420 |
2021-12-21 | $309.01 | $310.77 | $307.68 | $310.29 | $309.20 | 7,558 |
2021-12-20 | $308.30 | $311.03 | $304.59 | $306.93 | $305.85 | 8,617 |
2021-12-17 | $310.00 | $313.08 | $308.94 | $310.79 | $309.12 | 7,387 |
2021-12-16 | $310.45 | $312.39 | $309.48 | $310.19 | $308.52 | 14,499 |
2021-12-15 | $304.81 | $309.47 | $304.81 | $309.47 | $307.81 | 7,551 |
2021-12-14 | $305.77 | $305.77 | $303.90 | $304.29 | $302.65 | 6,300 |
2021-12-13 | $304.94 | $307.00 | $304.94 | $306.54 | $304.89 | 4,324 |
2021-12-10 | $303.77 | $304.87 | $303.22 | $304.68 | $303.04 | 4,264 |
2021-12-09 | $304.60 | $305.16 | $304.02 | $304.02 | $302.38 | 7,164 |
2021-12-08 | $302.22 | $304.79 | $301.93 | $304.78 | $303.14 | 5,853 |
2021-12-07 | $299.72 | $302.29 | $299.72 | $302.01 | $300.38 | 2,919 |
2021-12-06 | $295.85 | $297.49 | $295.55 | $296.93 | $295.33 | 4,649 |
2021-12-03 | $297.04 | $297.52 | $291.92 | $293.95 | $292.37 | 6,575 |
2021-12-02 | $291.45 | $294.91 | $291.45 | $294.55 | $292.97 | 5,377 |
2021-12-01 | $295.57 | $297.65 | $291.48 | $291.48 | $289.91 | 7,744 |
2021-11-30 | $298.56 | $298.56 | $292.65 | $292.92 | $291.34 | 10,468 |
2021-11-29 | $301.70 | $302.14 | $299.66 | $299.73 | $298.12 | 5,604 |
2021-11-26 | $300.67 | $302.95 | $299.32 | $299.32 | $297.71 | 4,584 |
2021-11-24 | $302.02 | $302.02 | $300.91 | $301.75 | $300.12 | 5,035 |
2021-11-23 | $302.09 | $302.16 | $300.20 | $302.16 | $300.53 | 5,039 |
2021-11-22 | $303.75 | $305.31 | $302.73 | $302.73 | $301.10 | 4,813 |
2021-11-19 | $307.42 | $307.42 | $304.04 | $304.04 | $302.41 | 4,364 |
2021-11-18 | $306.60 | $306.60 | $305.42 | $305.92 | $304.27 | 3,327 |
2021-11-17 | $306.67 | $308.03 | $306.11 | $306.77 | $305.12 | 4,047 |
2021-11-16 | $305.92 | $308.04 | $305.92 | $307.22 | $305.57 | 3,286 |
2021-11-15 | $307.82 | $307.82 | $305.27 | $305.27 | $303.63 | 5,887 |
2021-11-12 | $306.11 | $307.75 | $306.11 | $307.53 | $305.87 | 3,409 |
2021-11-11 | $307.41 | $307.41 | $304.38 | $305.82 | $304.18 | 4,892 |
2021-11-10 | $307.50 | $308.99 | $306.37 | $306.84 | $305.19 | 6,177 |
2021-11-09 | $307.35 | $308.46 | $306.33 | $306.77 | $305.12 | 4,757 |
2021-11-08 | $306.19 | $308.04 | $306.17 | $307.99 | $306.33 | 8,716 |
2021-11-05 | $307.30 | $307.82 | $304.43 | $306.04 | $304.39 | 60,618 |
2021-11-04 | $311.44 | $311.44 | $306.75 | $308.07 | $306.41 | 10,533 |
2021-11-03 | $309.23 | $310.88 | $308.09 | $310.88 | $309.21 | 3,857 |
2021-11-02 | $309.55 | $310.66 | $308.53 | $308.82 | $307.16 | 7,122 |
2021-11-01 | $308.76 | $309.64 | $308.30 | $309.23 | $307.57 | 97,818 |
2021-10-29 | $306.00 | $308.35 | $305.82 | $308.35 | $306.69 | 5,359 |
2021-10-28 | $303.32 | $306.95 | $303.32 | $305.96 | $304.31 | 3,576 |
2021-10-27 | $306.35 | $306.35 | $303.34 | $303.34 | $301.71 | 6,919 |
2021-10-26 | $307.26 | $307.38 | $306.25 | $306.93 | $305.28 | 11,791 |
2021-10-25 | $306.94 | $306.94 | $304.64 | $306.02 | $304.37 | 3,731 |
2021-10-22 | $305.65 | $306.25 | $304.64 | $306.25 | $304.61 | 5,478 |
2021-10-21 | $304.65 | $305.36 | $303.04 | $305.36 | $303.72 | 8,071 |
2021-10-20 | $300.67 | $304.27 | $300.67 | $303.72 | $302.09 | 27,868 |
2021-10-19 | $298.62 | $300.33 | $298.62 | $299.57 | $297.96 | 22,280 |
2021-10-18 | $296.17 | $297.21 | $294.82 | $296.01 | $294.42 | 18,766 |
2021-10-15 | $299.07 | $299.10 | $297.79 | $297.87 | $296.27 | 3,983 |
2021-10-14 | $294.69 | $297.27 | $294.69 | $296.70 | $295.10 | 6,356 |
2021-10-13 | $293.96 | $293.96 | $290.76 | $292.47 | $290.89 | 12,984 |
2021-10-12 | $294.18 | $294.18 | $291.62 | $292.31 | $290.74 | 5,518 |
2021-10-11 | $295.26 | $297.05 | $293.65 | $293.65 | $292.07 | 4,815 |
2021-10-08 | $297.43 | $299.47 | $295.64 | $296.02 | $294.42 | 6,359 |
2021-10-07 | $297.18 | $299.78 | $297.18 | $297.69 | $296.09 | 7,477 |
2021-10-06 | $293.01 | $294.65 | $290.62 | $294.65 | $293.06 | 24,239 |
2021-10-05 | $295.08 | $298.04 | $294.53 | $294.68 | $293.10 | 42,372 |
2021-10-04 | $298.04 | $298.04 | $292.43 | $293.40 | $291.82 | 8,723 |
2021-10-01 | $297.92 | $300.00 | $293.57 | $298.81 | $297.20 | 33,362 |
2021-09-30 | $303.18 | $304.80 | $298.19 | $298.19 | $296.59 | 14,110 |
2021-09-29 | $303.04 | $303.73 | $301.99 | $302.55 | $300.92 | 6,104 |
2021-09-28 | $305.55 | $305.55 | $300.46 | $301.02 | $299.40 | 20,214 |
2021-09-27 | $310.67 | $311.23 | $305.81 | $306.46 | $304.81 | 15,719 |
2021-09-24 | $311.74 | $312.10 | $310.59 | $311.33 | $309.66 | 9,151 |
2021-09-23 | $310.84 | $314.00 | $310.84 | $312.12 | $310.44 | 10,954 |
2021-09-22 | $309.50 | $311.00 | $308.19 | $309.58 | $307.92 | 4,285 |
2021-09-21 | $309.77 | $311.36 | $309.33 | $309.33 | $307.67 | 4,058 |
2021-09-20 | $309.46 | $310.81 | $307.14 | $308.83 | $307.17 | 10,678 |
2021-09-17 | $312.79 | $313.31 | $312.48 | $313.28 | $311.21 | 5,098 |
2021-09-16 | $314.54 | $314.54 | $311.52 | $313.28 | $311.20 | 5,664 |
2021-09-15 | $312.92 | $314.97 | $312.65 | $313.79 | $311.71 | 12,410 |
2021-09-14 | $313.07 | $313.07 | $311.72 | $312.05 | $309.98 | 4,883 |
2021-09-13 | $314.52 | $316.48 | $309.69 | $311.33 | $309.27 | 11,342 |
2021-09-10 | $318.95 | $318.95 | $313.78 | $313.78 | $311.70 | 10,377 |
2021-09-09 | $319.61 | $320.66 | $316.99 | $316.99 | $314.89 | 54,033 |
2021-09-08 | $319.50 | $320.44 | $318.98 | $319.94 | $317.82 | 7,129 |
2021-09-07 | $321.07 | $321.07 | $317.24 | $319.72 | $317.60 | 10,651 |
2021-09-03 | $320.77 | $321.48 | $319.33 | $320.85 | $318.72 | 8,282 |
2021-09-02 | $318.20 | $320.65 | $318.20 | $320.65 | $318.52 | 7,462 |
2021-09-01 | $316.83 | $316.83 | $314.56 | $316.59 | $314.49 | 55,310 |
2021-08-31 | $316.27 | $316.90 | $314.72 | $315.58 | $313.48 | 8,051 |
2021-08-30 | $314.00 | $316.56 | $314.00 | $315.38 | $313.28 | 9,162 |
2021-08-27 | $314.05 | $314.84 | $313.28 | $313.28 | $311.20 | 7,443 |
2021-08-26 | $314.32 | $314.70 | $312.25 | $312.90 | $310.83 | 5,051 |
2021-08-25 | $313.47 | $314.42 | $312.59 | $314.12 | $312.04 | 4,941 |
2021-08-24 | $313.53 | $314.82 | $312.86 | $313.89 | $311.81 | 10,427 |
2021-08-23 | $316.02 | $316.02 | $313.97 | $313.97 | $311.89 | 18,395 |
2021-08-20 | $312.70 | $313.82 | $312.65 | $313.40 | $311.32 | 8,247 |
2021-08-19 | $307.99 | $313.27 | $307.36 | $311.38 | $309.32 | 9,213 |
2021-08-18 | $315.68 | $315.68 | $310.32 | $310.44 | $308.38 | 14,177 |
2021-08-17 | $311.68 | $314.70 | $311.46 | $314.70 | $312.61 | 16,738 |
2021-08-16 | $307.99 | $312.13 | $307.99 | $312.13 | $310.06 | 12,636 |
2021-08-13 | $307.50 | $309.09 | $307.50 | $308.67 | $306.62 | 33,703 |
2021-08-12 | $305.52 | $307.67 | $305.52 | $307.65 | $305.61 | 5,056 |
2021-08-11 | $308.16 | $308.16 | $304.33 | $304.87 | $302.85 | 37,434 |
2021-08-10 | $310.03 | $310.66 | $307.27 | $307.61 | $305.57 | 6,643 |
2021-08-09 | $309.96 | $310.36 | $309.05 | $309.62 | $307.57 | 11,663 |
2021-08-06 | $309.65 | $310.09 | $306.92 | $309.17 | $307.12 | 8,112 |
2021-08-05 | $311.48 | $311.48 | $307.16 | $309.23 | $307.18 | 7,111 |
2021-08-04 | $311.48 | $312.85 | $311.13 | $311.14 | $309.08 | 21,088 |
2021-08-03 | $310.02 | $311.92 | $308.47 | $311.92 | $309.85 | 11,083 |
2021-08-02 | $310.10 | $310.30 | $308.61 | $309.15 | $307.10 | 9,686 |
2021-07-30 | $308.17 | $309.57 | $307.77 | $308.35 | $306.30 | 27,791 |
2021-07-29 | $306.41 | $307.79 | $306.33 | $307.48 | $305.44 | 47,656 |
2021-07-28 | $303.60 | $306.34 | $303.60 | $305.73 | $303.70 | 6,908 |
2021-07-27 | $302.50 | $304.23 | $302.50 | $304.18 | $302.16 | 4,756 |
2021-07-26 | $304.00 | $304.00 | $301.57 | $302.59 | $300.59 | 6,653 |
2021-07-23 | $302.59 | $304.75 | $302.32 | $304.44 | $302.42 | 5,156 |
2021-07-22 | $299.94 | $301.28 | $299.23 | $301.28 | $299.28 | 8,184 |
2021-07-21 | $298.64 | $300.00 | $296.21 | $298.84 | $296.86 | 7,349 |
2021-07-20 | $295.02 | $298.94 | $295.02 | $298.20 | $296.22 | 6,924 |
2021-07-19 | $294.60 | $295.04 | $292.22 | $293.20 | $291.26 | 6,595 |
2021-07-16 | $297.12 | $297.53 | $295.86 | $296.46 | $294.49 | 6,681 |
2021-07-15 | $296.22 | $296.22 | $295.20 | $295.93 | $293.97 | 4,311 |
2021-07-14 | $299.70 | $299.70 | $297.37 | $297.37 | $295.39 | 6,812 |
2021-07-13 | $299.26 | $299.26 | $298.20 | $298.27 | $296.29 | 6,882 |
2021-07-12 | $298.91 | $300.35 | $298.91 | $299.37 | $297.39 | 7,620 |
2021-07-09 | $299.32 | $299.35 | $298.18 | $298.91 | $296.93 | 5,601 |
2021-07-08 | $297.49 | $297.76 | $295.14 | $297.45 | $295.48 | 5,941 |
2021-07-07 | $297.35 | $299.71 | $297.35 | $299.71 | $297.72 | 27,104 |
2021-07-06 | $297.31 | $298.38 | $295.75 | $297.82 | $295.85 | 7,490 |
2021-07-02 | $295.66 | $297.91 | $295.26 | $297.91 | $295.93 | 34,816 |
2021-07-01 | $293.60 | $295.87 | $292.75 | $295.68 | $293.72 | 7,570 |
2021-06-30 | $294.81 | $294.81 | $292.32 | $292.97 | $291.03 | 4,061 |
2021-06-29 | $293.35 | $294.41 | $293.07 | $293.69 | $291.74 | 6,175 |
2021-06-28 | $293.67 | $294.10 | $292.05 | $293.42 | $291.48 | 5,980 |
2021-06-25 | $290.80 | $293.01 | $290.80 | $293.01 | $291.07 | 4,374 |
2021-06-24 | $292.17 | $292.50 | $291.07 | $291.12 | $289.19 | 5,303 |
2021-06-23 | $291.23 | $292.21 | $290.66 | $290.66 | $288.73 | 7,502 |
2021-06-22 | $290.51 | $291.80 | $290.51 | $291.74 | $289.81 | 4,914 |
2021-06-21 | $289.47 | $291.24 | $287.69 | $290.88 | $288.95 | 10,575 |
2021-06-18 | $290.30 | $290.30 | $287.97 | $287.97 | $285.75 | 4,459 |
2021-06-17 | $287.76 | $290.88 | $287.76 | $290.88 | $288.62 | 25,068 |
2021-06-16 | $290.70 | $290.70 | $288.00 | $288.74 | $286.50 | 5,158 |
2021-06-15 | $290.11 | $290.48 | $288.78 | $289.66 | $287.42 | 3,525 |
2021-06-14 | $288.06 | $289.34 | $287.81 | $289.34 | $287.10 | 3,691 |
2021-06-11 | $290.69 | $291.06 | $287.71 | $288.80 | $286.56 | 4,083 |
2021-06-10 | $285.90 | $290.80 | $285.90 | $290.61 | $288.36 | 5,049 |
2021-06-09 | $285.14 | $285.59 | $284.94 | $285.52 | $283.31 | 2,574 |
2021-06-08 | $283.79 | $283.79 | $281.98 | $283.11 | $280.92 | 5,782 |
2021-06-07 | $285.27 | $286.29 | $283.62 | $283.62 | $281.43 | 3,518 |
2021-06-04 | $281.33 | $283.26 | $281.33 | $282.20 | $280.02 | 7,028 |
2021-06-03 | $278.96 | $281.18 | $278.20 | $281.10 | $278.93 | 9,948 |
2021-06-02 | $281.05 | $281.49 | $279.82 | $279.82 | $277.65 | 5,228 |
2021-06-01 | $285.15 | $285.63 | $281.17 | $281.36 | $279.18 | 5,595 |
2021-05-28 | $284.71 | $286.52 | $284.65 | $284.65 | $282.45 | 2,758 |
2021-05-27 | $284.27 | $284.59 | $283.56 | $283.74 | $281.54 | 2,608 |
2021-05-26 | $284.78 | $284.79 | $282.80 | $283.45 | $281.26 | 3,097 |
2021-05-25 | $285.75 | $285.75 | $284.36 | $284.36 | $282.16 | 4,973 |
2021-05-24 | $286.48 | $286.71 | $285.07 | $285.07 | $282.86 | 9,531 |
2021-05-21 | $285.64 | $286.88 | $284.53 | $284.55 | $282.34 | 6,104 |
2021-05-20 | $280.90 | $285.43 | $280.66 | $284.56 | $282.36 | 10,748 |
2021-05-19 | $278.38 | $280.65 | $278.38 | $280.65 | $278.48 | 4,555 |
2021-05-18 | $282.28 | $282.74 | $281.63 | $281.63 | $279.45 | 6,801 |
2021-05-17 | $283.03 | $283.03 | $281.91 | $281.91 | $279.72 | 3,634 |
2021-05-14 | $282.37 | $283.73 | $282.37 | $283.19 | $280.99 | 2,265 |
2021-05-13 | $279.70 | $281.99 | $279.70 | $281.52 | $279.34 | 3,418 |
2021-05-12 | $281.25 | $281.25 | $278.71 | $278.71 | $276.55 | 7,770 |
2021-05-11 | $283.01 | $283.57 | $281.75 | $281.75 | $279.57 | 4,105 |
2021-05-10 | $286.50 | $287.35 | $285.00 | $285.00 | $282.80 | 3,286 |
2021-05-07 | $283.50 | $285.91 | $283.50 | $285.21 | $283.00 | 3,370 |
2021-05-06 | $280.27 | $282.19 | $279.22 | $282.19 | $280.01 | 3,462 |
2021-05-05 | $282.28 | $282.96 | $281.73 | $282.11 | $279.92 | 9,222 |
2021-05-04 | $282.02 | $282.06 | $280.83 | $282.06 | $279.88 | 4,456 |
2021-05-03 | $282.53 | $283.39 | $281.97 | $282.81 | $280.62 | 9,366 |
2021-04-30 | $280.91 | $281.42 | $280.16 | $280.62 | $278.45 | 15,466 |
2021-04-29 | $283.71 | $283.71 | $281.26 | $281.91 | $279.73 | 3,698 |
2021-04-28 | $284.21 | $284.21 | $283.37 | $283.39 | $281.20 | 3,149 |
2021-04-27 | $284.62 | $285.25 | $283.81 | $284.00 | $281.80 | 6,120 |
2021-04-26 | $286.08 | $286.08 | $285.45 | $285.51 | $283.30 | 3,842 |
2021-04-23 | $284.93 | $286.08 | $283.56 | $285.91 | $283.70 | 5,392 |
2021-04-22 | $284.88 | $285.57 | $283.12 | $284.24 | $282.04 | 6,631 |
2021-04-21 | $280.48 | $284.55 | $280.48 | $284.55 | $282.35 | 16,808 |
2021-04-20 | $281.47 | $281.47 | $279.75 | $280.78 | $278.61 | 6,041 |
2021-04-19 | $280.53 | $280.60 | $279.50 | $279.99 | $277.82 | 6,725 |
2021-04-16 | $280.22 | $280.79 | $278.80 | $280.46 | $278.29 | 4,326 |
2021-04-15 | $275.47 | $278.91 | $275.47 | $278.49 | $276.34 | 3,161 |
2021-04-14 | $274.42 | $275.65 | $273.77 | $274.02 | $271.90 | 3,578 |
2021-04-13 | $272.06 | $274.48 | $272.06 | $273.96 | $271.84 | 4,844 |
2021-04-12 | $272.08 | $273.33 | $272.08 | $272.86 | $270.74 | 4,807 |
2021-04-09 | $270.21 | $272.40 | $270.21 | $272.40 | $270.29 | 5,705 |
2021-04-08 | $269.36 | $270.19 | $269.31 | $269.33 | $267.25 | 4,476 |
2021-04-07 | $269.91 | $270.52 | $268.32 | $268.51 | $266.43 | 4,434 |
2021-04-06 | $271.20 | $271.91 | $270.00 | $270.00 | $267.91 | 7,158 |
2021-04-05 | $269.09 | $270.41 | $269.09 | $270.37 | $268.28 | 5,567 |
2021-04-01 | $267.22 | $268.88 | $267.00 | $268.03 | $265.96 | 18,657 |
2021-03-31 | $268.11 | $269.69 | $267.79 | $268.29 | $266.21 | 6,161 |
2021-03-30 | $267.50 | $268.10 | $266.90 | $266.90 | $264.83 | 8,318 |
2021-03-29 | $267.24 | $269.45 | $266.88 | $268.80 | $266.72 | 4,895 |
2021-03-26 | $264.41 | $267.76 | $264.11 | $267.76 | $265.69 | 4,791 |
2021-03-25 | $261.81 | $263.57 | $259.97 | $263.57 | $261.53 | 5,841 |
2021-03-24 | $262.20 | $264.33 | $262.20 | $262.55 | $260.52 | 5,486 |
2021-03-23 | $265.48 | $266.59 | $261.90 | $262.52 | $260.49 | 20,225 |
2021-03-22 | $263.14 | $265.99 | $263.14 | $265.99 | $263.93 | 3,594 |
2021-03-19 | $263.19 | $264.88 | $262.21 | $264.39 | $262.02 | 4,891 |
2021-03-18 | $263.14 | $265.36 | $262.61 | $262.61 | $260.26 | 11,295 |
2021-03-17 | $262.96 | $264.84 | $262.96 | $264.07 | $261.71 | 3,569 |
2021-03-16 | $265.87 | $266.14 | $263.61 | $264.32 | $261.95 | 4,439 |
2021-03-15 | $263.12 | $265.49 | $263.12 | $265.49 | $263.11 | 6,065 |
2021-03-12 | $262.19 | $262.91 | $261.18 | $262.89 | $260.53 | 27,187 |
2021-03-11 | $262.35 | $262.80 | $262.26 | $262.26 | $259.91 | 3,981 |
2021-03-10 | $261.16 | $262.94 | $260.37 | $260.37 | $258.04 | 5,743 |
2021-03-09 | $259.64 | $264.13 | $259.64 | $259.96 | $257.63 | 6,531 |
2021-03-08 | $258.70 | $261.43 | $258.05 | $258.05 | $255.74 | 4,865 |
2021-03-05 | $255.59 | $259.05 | $252.45 | $258.85 | $256.53 | 7,497 |
2021-03-04 | $256.94 | $258.08 | $251.96 | $253.50 | $251.23 | 10,162 |
2021-03-03 | $261.62 | $261.62 | $257.63 | $257.63 | $255.32 | 4,964 |
2021-03-02 | $263.11 | $263.83 | $262.16 | $262.39 | $260.04 | 5,094 |
2021-03-01 | $261.91 | $264.39 | $261.91 | $263.17 | $260.81 | 6,432 |
2021-02-26 | $261.55 | $261.55 | $259.16 | $259.93 | $257.60 | 9,254 |
2021-02-25 | $264.67 | $265.17 | $260.00 | $260.94 | $258.60 | 4,644 |
2021-02-24 | $263.25 | $265.41 | $263.25 | $264.66 | $262.29 | 3,359 |
2021-02-23 | $262.36 | $263.78 | $261.22 | $263.26 | $260.90 | 4,726 |
2021-02-22 | $264.53 | $264.53 | $262.04 | $263.35 | $261.00 | 24,302 |
2021-02-19 | $268.02 | $268.52 | $265.34 | $265.34 | $262.97 | 7,220 |
2021-02-18 | $267.71 | $268.30 | $267.42 | $267.42 | $265.02 | 4,344 |
2021-02-17 | $267.87 | $269.84 | $267.68 | $269.16 | $266.75 | 5,912 |
2021-02-16 | $272.22 | $273.10 | $268.98 | $269.19 | $266.78 | 10,252 |
2021-02-12 | $270.44 | $272.09 | $269.68 | $272.09 | $269.66 | 5,581 |
2021-02-11 | $271.18 | $271.18 | $269.26 | $270.26 | $267.84 | 5,727 |
2021-02-10 | $270.86 | $270.92 | $269.39 | $269.51 | $267.09 | 5,119 |
2021-02-09 | $269.41 | $269.69 | $268.72 | $268.94 | $266.53 | 6,025 |
2021-02-08 | $269.65 | $269.92 | $268.18 | $269.14 | $266.73 | 13,645 |
2021-02-05 | $269.41 | $269.41 | $267.85 | $268.33 | $265.92 | 4,929 |
2021-02-04 | $266.47 | $269.20 | $266.47 | $268.23 | $265.83 | 3,968 |
2021-02-03 | $268.03 | $268.07 | $265.11 | $266.04 | $263.65 | 5,863 |
2021-02-02 | $269.56 | $270.62 | $268.88 | $268.88 | $266.48 | 5,697 |
2021-02-01 | $267.12 | $268.07 | $266.06 | $267.43 | $265.03 | 6,599 |
2021-01-29 | $266.39 | $266.39 | $263.65 | $265.10 | $262.73 | 6,550 |
2021-01-28 | $263.88 | $268.94 | $263.88 | $266.67 | $264.28 | 7,007 |
2021-01-27 | $267.23 | $267.80 | $262.42 | $262.74 | $260.39 | 11,279 |
2021-01-26 | $272.53 | $273.14 | $270.37 | $270.39 | $267.97 | 7,000 |
2021-01-25 | $271.74 | $272.09 | $270.50 | $272.09 | $269.65 | 8,204 |
2021-01-22 | $270.61 | $272.14 | $270.61 | $271.60 | $269.17 | 8,495 |
2021-01-21 | $274.06 | $274.06 | $270.89 | $272.11 | $269.67 | 8,828 |
2021-01-20 | $271.57 | $273.66 | $271.57 | $273.66 | $271.21 | 18,971 |
2021-01-19 | $271.25 | $272.20 | $270.68 | $271.32 | $268.89 | 4,821 |
2021-01-15 | $268.16 | $270.14 | $267.69 | $269.38 | $266.97 | 6,682 |
2021-01-14 | $271.32 | $271.32 | $269.01 | $269.01 | $266.61 | 6,598 |
2021-01-13 | $270.61 | $272.10 | $270.42 | $271.18 | $268.75 | 5,947 |
2021-01-12 | $271.90 | $272.93 | $269.81 | $271.00 | $268.58 | 4,087 |
2021-01-11 | $271.97 | $273.04 | $271.50 | $272.70 | $270.26 | 5,370 |
2021-01-08 | $271.44 | $273.80 | $271.01 | $272.68 | $270.24 | 24,760 |
2021-01-07 | $268.76 | $271.45 | $268.42 | $271.23 | $268.80 | 7,286 |
2021-01-06 | $260.41 | $267.98 | $260.41 | $267.40 | $265.01 | 7,446 |
2021-01-05 | $261.53 | $263.81 | $260.15 | $262.57 | $260.22 | 10,089 |
2021-01-04 | $262.56 | $262.59 | $258.47 | $260.36 | $258.03 | 12,002 |
2020-12-31 | $259.29 | $261.57 | $258.04 | $261.57 | $259.23 | 12,438 |
2020-12-30 | $259.66 | $259.66 | $258.39 | $258.80 | $256.48 | 4,302 |
2020-12-29 | $259.38 | $259.70 | $258.01 | $258.54 | $256.22 | 10,370 |
2020-12-28 | $259.43 | $259.43 | $257.51 | $258.06 | $255.75 | 7,347 |
2020-12-24 | $258.27 | $258.27 | $256.96 | $257.74 | $255.43 | 2,943 |
2020-12-23 | $258.17 | $259.20 | $257.78 | $257.78 | $255.47 | 6,685 |
2020-12-22 | $257.48 | $257.87 | $256.73 | $256.93 | $254.63 | 4,547 |
2020-12-21 | $256.53 | $258.19 | $253.03 | $257.05 | $254.75 | 7,337 |
2020-12-18 | $260.77 | $260.77 | $258.02 | $260.63 | $257.97 | 5,506 |
2020-12-17 | $258.23 | $259.97 | $258.13 | $259.85 | $257.21 | 10,799 |
2020-12-16 | $258.20 | $258.20 | $256.92 | $257.03 | $254.41 | 4,368 |
2020-12-15 | $256.32 | $258.22 | $255.21 | $257.64 | $255.02 | 7,115 |
2020-12-14 | $256.54 | $258.51 | $254.73 | $254.73 | $252.13 | 5,634 |
2020-12-11 | $254.53 | $255.19 | $252.39 | $253.48 | $250.90 | 5,060 |
2020-12-10 | $255.06 | $256.50 | $255.06 | $256.06 | $253.45 | 4,254 |
2020-12-09 | $257.72 | $257.73 | $254.40 | $255.58 | $252.98 | 8,122 |
2020-12-08 | $254.58 | $256.70 | $254.58 | $256.70 | $254.09 | 4,908 |
2020-12-07 | $256.73 | $256.85 | $254.18 | $254.61 | $252.02 | 24,943 |
2020-12-04 | $254.71 | $256.58 | $254.61 | $256.58 | $253.96 | 5,583 |
2020-12-03 | $254.13 | $254.13 | $252.77 | $252.77 | $250.19 | 14,861 |
2020-12-02 | $252.46 | $253.92 | $252.46 | $253.57 | $250.98 | 4,791 |
2020-12-01 | $252.89 | $254.21 | $252.27 | $252.54 | $249.97 | 6,826 |
2020-11-30 | $250.65 | $251.08 | $249.73 | $251.00 | $248.44 | 6,602 |
2020-11-27 | $249.84 | $250.75 | $249.84 | $250.75 | $248.20 | 2,147 |
2020-11-25 | $249.00 | $249.00 | $247.58 | $248.39 | $245.86 | 5,470 |
2020-11-24 | $249.71 | $250.77 | $249.36 | $249.41 | $246.87 | 8,352 |
2020-11-23 | $250.03 | $250.22 | $247.57 | $248.65 | $246.12 | 5,608 |
2020-11-20 | $249.92 | $250.17 | $249.02 | $249.06 | $246.53 | 4,006 |
2020-11-19 | $249.61 | $249.69 | $248.32 | $249.68 | $247.14 | 4,696 |
2020-11-18 | $255.13 | $255.13 | $249.54 | $249.54 | $247.00 | 8,014 |
2020-11-17 | $254.59 | $254.59 | $253.35 | $254.00 | $251.41 | 6,807 |
2020-11-16 | $257.80 | $257.80 | $255.18 | $255.76 | $253.16 | 6,415 |
2020-11-13 | $253.61 | $256.34 | $253.45 | $255.91 | $253.30 | 6,198 |
2020-11-12 | $252.62 | $253.91 | $250.74 | $252.00 | $249.43 | 6,918 |
2020-11-11 | $255.12 | $255.12 | $251.69 | $252.83 | $250.26 | 5,040 |
2020-11-10 | $253.70 | $254.09 | $250.35 | $253.46 | $250.88 | 11,158 |
2020-11-09 | $257.65 | $259.98 | $253.59 | $253.59 | $251.01 | 17,226 |
2020-11-06 | $250.94 | $252.53 | $250.94 | $251.07 | $248.51 | 9,950 |
2020-11-05 | $252.21 | $253.12 | $250.55 | $251.42 | $248.86 | 5,890 |
2020-11-04 | $244.62 | $252.43 | $244.62 | $249.00 | $246.46 | 9,108 |
2020-11-03 | $239.71 | $242.71 | $239.71 | $240.99 | $238.54 | 4,942 |
2020-11-02 | $235.42 | $236.78 | $234.42 | $236.54 | $234.13 | 10,887 |
2020-10-30 | $231.92 | $233.03 | $229.86 | $231.65 | $229.29 | 7,807 |
2020-10-29 | $234.21 | $234.49 | $231.33 | $233.18 | $230.80 | 7,954 |
2020-10-28 | $238.40 | $238.40 | $234.27 | $234.27 | $231.89 | 6,387 |
2020-10-27 | $242.83 | $243.80 | $242.10 | $242.10 | $239.63 | 2,706 |
2020-10-26 | $244.04 | $244.23 | $241.75 | $242.94 | $240.46 | 3,607 |
2020-10-23 | $246.28 | $246.87 | $245.07 | $246.28 | $243.78 | 5,260 |
2020-10-22 | $244.19 | $245.05 | $242.55 | $245.05 | $242.55 | 5,719 |
2020-10-21 | $241.19 | $241.99 | $240.22 | $240.22 | $237.77 | 4,270 |
2020-10-20 | $240.87 | $242.99 | $240.86 | $241.54 | $239.08 | 9,826 |
2020-10-19 | $244.77 | $245.22 | $240.24 | $240.24 | $237.79 | 16,011 |
2020-10-16 | $242.06 | $245.29 | $242.06 | $244.24 | $241.76 | 5,522 |
2020-10-15 | $240.00 | $242.59 | $240.00 | $242.20 | $239.73 | 4,152 |
2020-10-14 | $244.34 | $245.72 | $242.71 | $243.34 | $240.86 | 3,473 |
2020-10-13 | $244.70 | $245.42 | $244.42 | $244.62 | $242.13 | 3,470 |
2020-10-12 | $245.30 | $246.53 | $245.30 | $245.86 | $243.35 | 6,532 |
2020-10-09 | $243.48 | $244.30 | $243.30 | $243.97 | $241.49 | 7,563 |
2020-10-08 | $241.65 | $242.14 | $241.31 | $242.13 | $239.67 | 5,911 |
2020-10-07 | $237.56 | $240.70 | $237.56 | $240.42 | $237.97 | 8,074 |
2020-10-06 | $239.00 | $239.47 | $235.62 | $235.62 | $233.22 | 7,723 |
2020-10-05 | $235.54 | $238.26 | $235.54 | $238.15 | $235.72 | 3,477 |
2020-10-02 | $231.73 | $233.94 | $230.93 | $232.68 | $230.31 | 5,171 |
2020-10-01 | $236.24 | $236.74 | $233.68 | $234.30 | $231.91 | 8,651 |
2020-09-30 | $232.95 | $236.55 | $232.95 | $235.50 | $233.10 | 4,380 |
2020-09-29 | $232.87 | $233.01 | $231.54 | $232.01 | $229.65 | 5,133 |
2020-09-28 | $231.57 | $234.04 | $231.57 | $232.53 | $230.16 | 6,250 |
2020-09-25 | $225.39 | $230.10 | $225.39 | $230.08 | $227.74 | 3,412 |
2020-09-24 | $225.91 | $227.11 | $224.33 | $225.91 | $223.61 | 6,522 |
2020-09-23 | $231.33 | $231.33 | $226.65 | $226.92 | $224.61 | 5,299 |
2020-09-22 | $230.82 | $231.06 | $228.42 | $230.82 | $228.47 | 8,215 |
2020-09-21 | $231.57 | $231.57 | $227.55 | $230.98 | $228.63 | 8,123 |
2020-09-18 | $237.54 | $237.94 | $233.56 | $235.30 | $232.62 | 5,616 |
2020-09-17 | $235.89 | $237.62 | $235.70 | $236.87 | $234.17 | 3,482 |
2020-09-16 | $239.72 | $239.92 | $238.34 | $238.34 | $235.63 | 4,129 |
2020-09-15 | $238.70 | $239.93 | $238.27 | $238.27 | $235.56 | 6,005 |
2020-09-14 | $235.95 | $238.01 | $235.95 | $237.29 | $234.59 | 6,241 |
2020-09-11 | $234.34 | $234.92 | $232.74 | $234.02 | $231.36 | 6,436 |
2020-09-10 | $236.55 | $237.73 | $233.31 | $233.31 | $230.66 | 6,090 |
2020-09-09 | $233.52 | $236.73 | $233.52 | $236.38 | $233.69 | 5,079 |
2020-09-08 | $234.17 | $234.50 | $231.92 | $231.92 | $229.28 | 6,663 |
2020-09-04 | $238.38 | $238.38 | $233.26 | $235.97 | $233.29 | 9,327 |
2020-09-03 | $245.11 | $245.46 | $236.73 | $237.96 | $235.25 | 10,707 |
2020-09-02 | $240.03 | $245.34 | $240.03 | $245.21 | $242.42 | 7,756 |
2020-09-01 | $241.56 | $241.56 | $238.36 | $239.35 | $236.63 | 11,578 |
2020-08-31 | $239.93 | $242.03 | $239.93 | $241.67 | $238.92 | 3,533 |
2020-08-28 | $240.09 | $240.32 | $238.29 | $239.94 | $237.21 | 3,798 |
2020-08-27 | $238.28 | $240.30 | $236.17 | $239.75 | $237.02 | 3,625 |
2020-08-26 | $238.70 | $238.70 | $236.76 | $238.52 | $235.81 | 6,222 |
2020-08-25 | $237.37 | $238.72 | $237.37 | $238.65 | $235.94 | 3,775 |
2020-08-24 | $239.03 | $239.57 | $235.95 | $236.80 | $234.11 | 10,397 |
2020-08-21 | $238.28 | $238.28 | $236.58 | $237.98 | $235.27 | 4,511 |
2020-08-20 | $239.44 | $239.44 | $238.16 | $238.33 | $235.62 | 5,287 |
2020-08-19 | $241.44 | $241.76 | $239.77 | $239.77 | $237.04 | 5,643 |
2020-08-18 | $241.95 | $242.22 | $240.97 | $240.97 | $238.23 | 4,360 |
2020-08-17 | $240.98 | $241.92 | $240.98 | $241.28 | $238.53 | 6,282 |
2020-08-14 | $239.46 | $240.30 | $239.12 | $239.82 | $237.09 | 5,928 |
2020-08-13 | $240.34 | $240.68 | $239.65 | $240.61 | $237.87 | 10,280 |
2020-08-12 | $238.57 | $241.01 | $238.43 | $240.45 | $237.72 | 17,696 |
2020-08-11 | $239.29 | $239.92 | $236.82 | $236.94 | $234.24 | 4,525 |
2020-08-10 | $239.93 | $239.93 | $238.16 | $238.29 | $235.58 | 5,005 |
2020-08-07 | $238.16 | $239.35 | $237.88 | $239.35 | $236.63 | 5,019 |
2020-08-06 | $240.90 | $240.90 | $237.38 | $238.65 | $235.93 | 10,074 |
2020-08-05 | $242.06 | $242.06 | $241.15 | $241.62 | $238.87 | 13,500 |
2020-08-04 | $241.24 | $241.48 | $239.69 | $240.46 | $237.72 | 6,855 |
2020-08-03 | $240.09 | $242.27 | $240.09 | $242.04 | $239.29 | 8,914 |
2020-07-31 | $240.14 | $240.14 | $235.84 | $238.39 | $235.68 | 4,961 |
2020-07-30 | $238.58 | $240.01 | $237.69 | $239.84 | $237.11 | 5,409 |
2020-07-29 | $240.90 | $242.07 | $240.90 | $241.44 | $238.69 | 6,472 |
2020-07-28 | $239.00 | $239.26 | $237.21 | $237.22 | $234.52 | 7,171 |
2020-07-27 | $236.57 | $239.74 | $236.57 | $239.38 | $236.66 | 6,063 |
2020-07-24 | $237.99 | $238.47 | $235.09 | $236.37 | $233.68 | 6,801 |
2020-07-23 | $239.91 | $241.14 | $238.25 | $238.69 | $235.98 | 4,563 |
2020-07-22 | $237.85 | $239.56 | $237.85 | $239.43 | $236.71 | 20,666 |
2020-07-21 | $238.02 | $238.57 | $237.07 | $237.22 | $234.52 | 6,730 |
2020-07-20 | $237.19 | $237.19 | $235.88 | $236.77 | $234.08 | 12,286 |
2020-07-17 | $232.79 | $236.86 | $232.79 | $236.60 | $233.91 | 5,755 |
2020-07-16 | $232.61 | $232.97 | $231.52 | $232.69 | $230.04 | 5,304 |
2020-07-15 | $228.91 | $233.51 | $228.91 | $233.51 | $230.85 | 22,640 |
2020-07-14 | $222.19 | $228.05 | $222.19 | $228.05 | $225.46 | 5,039 |
2020-07-13 | $224.08 | $227.54 | $222.76 | $222.80 | $220.27 | 8,105 |
2020-07-10 | $223.65 | $223.65 | $221.16 | $222.94 | $220.40 | 4,800 |
2020-07-09 | $224.57 | $224.76 | $221.04 | $223.14 | $220.60 | 14,380 |
2020-07-08 | $225.07 | $225.85 | $223.27 | $224.38 | $221.83 | 6,599 |
2020-07-07 | $225.48 | $227.11 | $224.57 | $224.57 | $222.02 | 4,730 |
2020-07-06 | $226.32 | $228.05 | $226.09 | $226.69 | $224.11 | 8,064 |
2020-07-02 | $225.17 | $226.47 | $224.77 | $224.77 | $222.21 | 9,474 |
2020-07-01 | $222.70 | $223.80 | $222.05 | $223.03 | $220.49 | 10,571 |
2020-06-30 | $217.72 | $223.11 | $217.72 | $222.23 | $219.70 | 6,139 |
2020-06-29 | $217.06 | $217.90 | $216.03 | $217.66 | $215.18 | 4,980 |
2020-06-26 | $217.80 | $217.80 | $214.79 | $215.49 | $213.04 | 6,222 |
2020-06-25 | $215.29 | $217.97 | $214.75 | $217.92 | $215.44 | 7,088 |
2020-06-24 | $222.03 | $222.03 | $215.00 | $215.95 | $213.49 | 16,867 |
2020-06-23 | $223.28 | $224.57 | $222.66 | $222.95 | $220.41 | 10,942 |
2020-06-22 | $222.04 | $222.48 | $219.95 | $221.98 | $219.46 | 19,894 |
2020-06-19 | $223.88 | $224.56 | $221.75 | $222.90 | $219.97 | 7,093 |
2020-06-18 | $220.13 | $221.34 | $220.13 | $221.28 | $218.37 | 5,343 |
2020-06-17 | $222.49 | $223.30 | $221.21 | $221.59 | $218.68 | 7,256 |
2020-06-16 | $222.50 | $223.12 | $221.22 | $222.00 | $219.08 | 8,891 |
2020-06-15 | $211.62 | $217.87 | $210.49 | $217.19 | $214.33 | 6,614 |
2020-06-12 | $218.91 | $219.20 | $211.33 | $214.96 | $212.13 | 16,643 |
2020-06-11 | $222.68 | $222.68 | $213.04 | $213.78 | $210.97 | 16,303 |
2020-06-10 | $229.40 | $229.40 | $225.82 | $226.57 | $223.59 | 6,487 |
2020-06-09 | $231.63 | $231.63 | $228.23 | $228.23 | $225.23 | 9,268 |
2020-06-08 | $230.32 | $232.37 | $230.32 | $232.37 | $229.32 | 7,883 |
2020-06-05 | $228.01 | $231.73 | $228.01 | $230.07 | $227.05 | 20,405 |
2020-06-04 | $226.08 | $227.13 | $224.54 | $225.55 | $222.58 | 14,899 |
2020-06-03 | $228.92 | $229.00 | $227.30 | $227.61 | $224.62 | 220,715 |
2020-06-02 | $225.89 | $227.57 | $225.33 | $227.57 | $224.58 | 6,663 |
2020-06-01 | $225.85 | $226.63 | $224.62 | $225.88 | $222.91 | 13,160 |
2020-05-29 | $225.06 | $226.61 | $222.00 | $226.60 | $223.62 | 8,418 |
2020-05-28 | $222.35 | $226.41 | $222.35 | $224.29 | $221.34 | 9,840 |
2020-05-27 | $218.72 | $221.14 | $216.43 | $221.14 | $218.23 | 13,248 |
2020-05-26 | $221.30 | $222.08 | $217.86 | $217.86 | $215.00 | 8,991 |
2020-05-22 | $217.26 | $217.45 | $216.22 | $217.28 | $214.42 | 6,727 |
2020-05-21 | $217.77 | $218.30 | $215.47 | $216.47 | $213.62 | 12,092 |
2020-05-20 | $219.12 | $219.99 | $217.65 | $218.51 | $215.64 | 11,138 |
2020-05-19 | $217.64 | $218.14 | $216.70 | $216.70 | $213.85 | 5,815 |
2020-05-18 | $218.04 | $219.31 | $218.04 | $218.38 | $215.51 | 7,650 |
2020-05-15 | $212.07 | $213.09 | $210.73 | $213.09 | $210.29 | 10,234 |
2020-05-14 | $207.21 | $211.00 | $206.92 | $210.96 | $208.19 | 10,018 |
2020-05-13 | $212.89 | $213.24 | $208.13 | $210.16 | $207.40 | 6,808 |
2020-05-12 | $219.91 | $219.91 | $213.69 | $213.69 | $210.88 | 8,715 |
2020-05-11 | $213.46 | $218.59 | $213.46 | $217.99 | $215.12 | 9,229 |
2020-05-08 | $214.57 | $215.11 | $213.74 | $214.50 | $211.68 | 9,621 |
2020-05-07 | $213.51 | $214.42 | $212.90 | $212.90 | $210.10 | 8,643 |
2020-05-06 | $214.81 | $214.81 | $211.71 | $211.71 | $208.93 | 6,203 |
2020-05-05 | $208.45 | $214.62 | $208.45 | $213.03 | $210.23 | 8,439 |
2020-05-04 | $206.92 | $208.97 | $206.70 | $208.51 | $205.77 | 11,025 |
2020-05-01 | $210.32 | $211.30 | $207.40 | $208.22 | $205.48 | 8,638 |
2020-04-30 | $214.18 | $216.24 | $213.63 | $214.51 | $211.69 | 11,308 |
2020-04-29 | $215.29 | $217.54 | $213.78 | $216.29 | $213.45 | 9,898 |
2020-04-28 | $219.23 | $219.23 | $212.46 | $212.46 | $209.67 | 7,849 |
2020-04-27 | $213.94 | $216.76 | $213.94 | $216.44 | $213.59 | 13,092 |
2020-04-24 | $209.90 | $212.49 | $209.14 | $212.25 | $209.46 | 39,188 |
2020-04-23 | $209.17 | $212.15 | $208.57 | $209.08 | $206.33 | 12,726 |
2020-04-22 | $207.51 | $209.98 | $206.42 | $207.89 | $205.16 | 20,177 |
2020-04-21 | $208.20 | $208.37 | $204.76 | $204.93 | $202.24 | 15,167 |
2020-04-20 | $210.64 | $215.30 | $210.64 | $212.60 | $209.81 | 13,105 |
2020-04-17 | $212.08 | $214.06 | $210.52 | $213.91 | $211.10 | 11,906 |
2020-04-16 | $204.89 | $208.19 | $204.65 | $208.04 | $205.31 | 11,263 |
2020-04-15 | $201.97 | $205.64 | $201.97 | $204.49 | $201.80 | 14,106 |
2020-04-14 | $203.30 | $207.30 | $203.30 | $206.75 | $204.03 | 23,073 |
2020-04-13 | $202.58 | $202.58 | $197.27 | $200.35 | $197.72 | 12,324 |
2020-04-09 | $202.83 | $204.01 | $201.32 | $203.07 | $200.40 | 11,784 |
2020-04-08 | $194.55 | $201.41 | $193.70 | $201.41 | $198.76 | 12,339 |
2020-04-07 | $198.86 | $199.70 | $193.79 | $193.82 | $191.27 | 20,770 |
2020-04-06 | $187.84 | $194.08 | $187.84 | $193.60 | $191.06 | 17,930 |
2020-04-03 | $183.57 | $185.15 | $180.64 | $182.30 | $179.90 | 15,561 |
2020-04-02 | $178.49 | $185.20 | $178.49 | $184.82 | $182.39 | 54,636 |
2020-04-01 | $183.54 | $183.62 | $180.12 | $181.56 | $179.17 | 14,016 |
2020-03-31 | $190.37 | $191.50 | $187.99 | $189.18 | $186.69 | 21,253 |
2020-03-30 | $183.66 | $190.41 | $183.66 | $190.05 | $187.55 | 20,504 |
2020-03-27 | $180.67 | $186.19 | $180.67 | $182.31 | $179.91 | 36,406 |
2020-03-26 | $175.17 | $187.87 | $175.17 | $187.16 | $184.70 | 41,728 |
2020-03-25 | $172.95 | $180.31 | $170.35 | $175.91 | $173.60 | 57,908 |
2020-03-24 | $168.00 | $172.38 | $166.94 | $172.38 | $170.11 | 23,385 |
2020-03-23 | $166.74 | $166.74 | $157.99 | $160.15 | $158.04 | 37,773 |
2020-03-20 | $177.55 | $177.87 | $166.34 | $167.12 | $164.59 | 44,487 |
2020-03-19 | $172.43 | $177.82 | $170.87 | $174.99 | $172.34 | 26,917 |
2020-03-18 | $174.07 | $176.98 | $166.74 | $173.87 | $171.24 | 28,225 |
2020-03-17 | $178.18 | $185.41 | $174.11 | $182.52 | $179.76 | 27,922 |
2020-03-16 | $171.00 | $183.50 | $170.46 | $173.95 | $171.32 | 20,515 |
2020-03-13 | $189.61 | $193.00 | $178.95 | $193.00 | $190.08 | 35,756 |
2020-03-12 | $184.29 | $189.89 | $180.72 | $180.72 | $177.98 | 62,143 |
2020-03-11 | $199.67 | $200.59 | $194.10 | $197.13 | $194.14 | 18,039 |
2020-03-10 | $203.51 | $205.31 | $196.07 | $205.31 | $202.20 | 19,167 |
2020-03-09 | $196.08 | $202.81 | $196.00 | $197.94 | $194.94 | 62,453 |
2020-03-06 | $206.40 | $210.42 | $205.79 | $210.42 | $207.23 | 15,922 |
2020-03-05 | $214.29 | $215.42 | $210.77 | $212.32 | $209.10 | 11,792 |
2020-03-04 | $214.55 | $218.87 | $213.24 | $218.87 | $215.56 | 16,760 |
2020-03-03 | $212.55 | $214.76 | $206.00 | $208.12 | $204.97 | 15,720 |
2020-03-02 | $204.97 | $213.33 | $204.70 | $213.33 | $210.10 | 24,143 |
2020-02-28 | $200.05 | $204.46 | $198.81 | $204.46 | $201.36 | 52,500 |
2020-02-27 | $210.64 | $214.27 | $207.36 | $207.46 | $204.32 | 27,565 |
2020-02-26 | $216.10 | $218.32 | $214.29 | $214.57 | $211.32 | 12,792 |
2020-02-25 | $221.66 | $221.66 | $214.13 | $215.14 | $211.88 | 15,079 |
2020-02-24 | $222.67 | $224.00 | $220.92 | $221.56 | $218.20 | 13,187 |
2020-02-21 | $228.04 | $228.59 | $227.34 | $228.35 | $224.89 | 8,064 |
2020-02-20 | $230.03 | $230.03 | $227.31 | $228.82 | $225.35 | 12,394 |
2020-02-19 | $229.90 | $230.89 | $229.90 | $230.68 | $227.19 | 11,749 |
2020-02-18 | $229.45 | $230.00 | $228.04 | $229.02 | $225.55 | 9,781 |
2020-02-14 | $229.61 | $229.90 | $228.69 | $229.88 | $226.40 | 14,899 |
2020-02-13 | $229.07 | $230.10 | $228.74 | $229.48 | $226.00 | 19,579 |
2020-02-12 | $230.45 | $230.85 | $229.83 | $230.00 | $226.52 | 5,655 |
2020-02-11 | $228.47 | $229.55 | $228.47 | $229.44 | $225.97 | 13,864 |
2020-02-10 | $225.00 | $227.27 | $225.00 | $227.27 | $223.83 | 6,775 |
2020-02-07 | $227.72 | $227.72 | $225.69 | $225.88 | $222.46 | 15,815 |
2020-02-06 | $228.02 | $228.32 | $227.73 | $228.27 | $224.81 | 8,164 |
2020-02-05 | $224.22 | $228.00 | $224.22 | $227.20 | $223.76 | 12,929 |
2020-02-04 | $221.31 | $223.44 | $221.31 | $222.78 | $219.41 | 56,067 |
2020-02-03 | $218.78 | $219.97 | $218.78 | $219.12 | $215.80 | 9,916 |
2020-01-31 | $221.26 | $221.26 | $216.82 | $217.57 | $214.27 | 31,445 |
2020-01-30 | $222.64 | $223.53 | $220.33 | $222.23 | $218.87 | 10,007 |
2020-01-29 | $225.33 | $226.01 | $224.57 | $224.57 | $221.17 | 8,144 |
2020-01-28 | $223.37 | $225.70 | $223.37 | $225.16 | $221.75 | 7,718 |
2020-01-27 | $222.37 | $223.77 | $221.53 | $223.19 | $219.81 | 14,387 |
2020-01-24 | $229.15 | $229.15 | $224.78 | $225.35 | $221.94 | 15,802 |
2020-01-23 | $229.18 | $229.18 | $227.59 | $228.53 | $225.07 | 21,699 |
2020-01-22 | $229.55 | $230.52 | $229.55 | $229.81 | $226.33 | 24,098 |
2020-01-21 | $227.79 | $229.49 | $227.79 | $229.11 | $225.64 | 10,030 |
2020-01-17 | $229.06 | $229.91 | $228.58 | $228.82 | $225.35 | 7,810 |
2020-01-16 | $228.27 | $228.91 | $227.61 | $228.91 | $225.44 | 7,168 |
2020-01-15 | $225.43 | $228.14 | $225.43 | $227.44 | $224.00 | 12,582 |
2020-01-14 | $223.49 | $225.74 | $223.22 | $225.66 | $222.24 | 12,410 |
2020-01-13 | $224.51 | $224.51 | $222.97 | $223.79 | $220.40 | 19,661 |
2020-01-10 | $224.68 | $225.20 | $224.00 | $224.48 | $221.08 | 33,871 |
2020-01-09 | $223.67 | $224.82 | $223.67 | $224.16 | $220.77 | 15,489 |
2020-01-08 | $221.56 | $223.75 | $221.50 | $223.00 | $219.62 | 15,471 |
2020-01-07 | $220.32 | $221.70 | $220.32 | $221.45 | $218.10 | 19,871 |
2020-01-06 | $218.63 | $221.46 | $218.63 | $221.46 | $218.11 | 9,626 |
2020-01-03 | $219.51 | $220.73 | $218.82 | $219.71 | $216.38 | 15,421 |
2020-01-02 | $222.51 | $222.51 | $220.31 | $221.84 | $218.48 | 39,235 |
2019-12-31 | $220.49 | $221.58 | $220.17 | $221.47 | $218.12 | 32,368 |
2019-12-30 | $221.84 | $221.84 | $220.37 | $220.49 | $217.15 | 17,867 |
2019-12-27 | $222.27 | $222.33 | $221.38 | $222.09 | $218.73 | 7,208 |
2019-12-26 | $222.83 | $222.83 | $221.49 | $221.78 | $218.42 | 5,530 |
2019-12-24 | $222.19 | $222.70 | $222.19 | $222.56 | $219.19 | 4,871 |
2019-12-23 | $222.11 | $222.75 | $221.60 | $222.40 | $219.03 | 10,160 |
2019-12-20 | $221.20 | $222.04 | $221.20 | $222.02 | $218.34 | 8,272 |
2019-12-19 | $219.69 | $220.91 | $219.69 | $220.56 | $216.91 | 77,970 |
2019-12-18 | $219.47 | $219.97 | $219.47 | $219.85 | $216.21 | 10,039 |
2019-12-17 | $220.70 | $220.70 | $219.23 | $219.38 | $215.75 | 12,161 |
2019-12-16 | $219.16 | $221.09 | $219.16 | $220.35 | $216.70 | 10,240 |
2019-12-13 | $218.73 | $219.40 | $217.83 | $218.08 | $214.47 | 5,849 |
2019-12-12 | $217.05 | $219.49 | $217.05 | $218.84 | $215.22 | 9,242 |
2019-12-11 | $216.17 | $217.68 | $216.17 | $217.02 | $213.43 | 14,902 |
2019-12-10 | $216.80 | $217.24 | $216.55 | $216.89 | $213.30 | 7,650 |
2019-12-09 | $218.81 | $218.81 | $216.86 | $216.93 | $213.34 | 11,730 |
2019-12-06 | $218.72 | $219.17 | $217.95 | $218.69 | $215.07 | 8,820 |
2019-12-05 | $216.57 | $217.32 | $215.65 | $216.84 | $213.25 | 26,784 |
2019-12-04 | $216.28 | $217.45 | $216.05 | $217.21 | $213.61 | 10,572 |
2019-12-03 | $214.21 | $215.35 | $213.00 | $215.35 | $211.78 | 19,710 |
2019-12-02 | $217.18 | $217.18 | $215.09 | $215.90 | $212.32 | 46,038 |
2019-11-29 | $217.11 | $217.59 | $216.78 | $216.80 | $213.21 | 7,513 |
2019-11-27 | $216.88 | $217.77 | $216.88 | $217.67 | $214.06 | 12,418 |
2019-11-26 | $217.13 | $217.19 | $215.98 | $216.59 | $213.00 | 15,834 |
2019-11-25 | $215.00 | $216.96 | $215.00 | $216.92 | $213.33 | 8,168 |
2019-11-22 | $213.66 | $214.16 | $213.09 | $213.95 | $210.41 | 25,541 |
2019-11-21 | $212.82 | $213.15 | $211.50 | $213.10 | $209.57 | 11,796 |
2019-11-20 | $212.69 | $213.67 | $211.48 | $212.84 | $209.31 | 8,672 |
2019-11-19 | $212.24 | $213.56 | $212.09 | $213.20 | $209.67 | 7,176 |
2019-11-18 | $212.55 | $213.28 | $211.18 | $211.19 | $207.69 | 6,996 |
2019-11-15 | $209.98 | $212.83 | $209.83 | $212.72 | $209.20 | 7,704 |
2019-11-14 | $208.29 | $208.64 | $207.90 | $208.51 | $205.06 | 6,777 |
2019-11-13 | $207.80 | $209.18 | $207.80 | $208.84 | $205.38 | 5,171 |
2019-11-12 | $206.88 | $208.89 | $206.88 | $208.34 | $204.89 | 10,017 |
2019-11-11 | $207.01 | $207.37 | $206.12 | $206.66 | $203.24 | 5,899 |
2019-11-08 | $206.09 | $207.74 | $206.09 | $207.74 | $204.30 | 7,467 |
2019-11-07 | $206.30 | $206.51 | $205.78 | $206.08 | $202.67 | 10,372 |
2019-11-06 | $205.54 | $206.00 | $205.26 | $205.55 | $202.15 | 9,404 |
2019-11-05 | $207.55 | $207.55 | $205.16 | $205.21 | $201.81 | 13,523 |
2019-11-04 | $207.59 | $207.71 | $206.61 | $206.97 | $203.54 | 9,642 |
2019-11-01 | $206.53 | $208.04 | $206.53 | $206.70 | $203.28 | 14,322 |
2019-10-31 | $205.31 | $205.47 | $204.42 | $205.26 | $201.86 | 5,251 |
2019-10-30 | $205.02 | $205.44 | $204.13 | $205.44 | $202.04 | 8,824 |
2019-10-29 | $202.39 | $205.45 | $202.39 | $204.86 | $201.47 | 13,975 |
2019-10-28 | $200.95 | $203.13 | $200.95 | $202.63 | $199.27 | 20,807 |
2019-10-25 | $199.51 | $201.17 | $199.32 | $200.66 | $197.34 | 16,994 |
2019-10-24 | $200.78 | $200.78 | $199.40 | $200.36 | $197.04 | 8,154 |
2019-10-23 | $199.49 | $201.14 | $199.09 | $200.38 | $197.06 | 14,232 |
2019-10-22 | $200.36 | $201.58 | $199.38 | $199.38 | $196.08 | 7,482 |
2019-10-21 | $199.91 | $199.91 | $198.55 | $198.93 | $195.63 | 7,510 |
2019-10-18 | $198.61 | $199.39 | $198.50 | $199.06 | $195.76 | 5,603 |
2019-10-17 | $198.19 | $199.61 | $198.19 | $199.14 | $195.84 | 10,426 |
2019-10-16 | $197.93 | $198.03 | $197.33 | $197.40 | $194.13 | 9,589 |
2019-10-15 | $196.82 | $198.03 | $196.82 | $197.60 | $194.33 | 7,405 |
2019-10-14 | $194.59 | $195.10 | $194.52 | $194.76 | $191.53 | 6,326 |
2019-10-11 | $194.54 | $196.60 | $194.54 | $194.96 | $191.73 | 18,122 |
2019-10-10 | $191.17 | $193.02 | $191.17 | $192.65 | $189.46 | 7,795 |
2019-10-09 | $190.99 | $192.12 | $190.86 | $191.47 | $188.30 | 14,544 |
2019-10-08 | $191.64 | $191.64 | $189.85 | $189.85 | $186.71 | 30,857 |
2019-10-07 | $193.95 | $195.09 | $193.57 | $194.03 | $190.82 | 7,857 |
2019-10-04 | $192.74 | $194.53 | $192.56 | $194.53 | $191.31 | 13,409 |
2019-10-03 | $190.82 | $192.11 | $188.56 | $192.11 | $188.93 | 16,052 |
2019-10-02 | $192.84 | $192.84 | $189.75 | $190.26 | $187.11 | 8,446 |
2019-10-01 | $196.08 | $197.14 | $193.43 | $193.65 | $190.44 | 18,806 |
2019-09-30 | $194.48 | $197.06 | $194.48 | $195.97 | $192.72 | 6,344 |
2019-09-27 | $195.90 | $196.69 | $193.46 | $194.00 | $190.79 | 8,499 |
2019-09-26 | $197.17 | $198.14 | $194.15 | $195.03 | $191.80 | 9,600 |
2019-09-25 | $198.29 | $198.29 | $196.54 | $196.87 | $193.61 | 8,284 |
2019-09-24 | $200.22 | $200.22 | $196.61 | $197.20 | $193.93 | 11,877 |
2019-09-23 | $200.17 | $200.17 | $199.58 | $199.69 | $196.38 | 5,685 |
2019-09-20 | $200.52 | $202.05 | $200.52 | $201.25 | $197.57 | 8,495 |
2019-09-19 | $199.50 | $200.89 | $199.50 | $200.05 | $196.40 | 12,847 |
2019-09-18 | $199.78 | $199.78 | $197.90 | $199.42 | $195.78 | 6,731 |
2019-09-17 | $199.55 | $200.09 | $199.55 | $199.83 | $196.18 | 5,218 |
2019-09-16 | $198.31 | $199.91 | $198.31 | $199.79 | $196.14 | 14,718 |
2019-09-13 | $200.37 | $201.25 | $199.28 | $199.52 | $195.87 | 7,952 |
2019-09-12 | $201.23 | $201.23 | $199.85 | $199.85 | $196.20 | 10,033 |
2019-09-11 | $198.22 | $200.06 | $198.22 | $200.06 | $196.40 | 7,002 |
2019-09-10 | $194.95 | $198.08 | $194.95 | $198.08 | $194.46 | 53,327 |
2019-09-09 | $198.20 | $198.20 | $196.06 | $196.75 | $193.16 | 6,416 |
2019-09-06 | $197.59 | $198.50 | $197.31 | $197.96 | $194.34 | 7,422 |
2019-09-05 | $196.44 | $197.36 | $195.77 | $196.95 | $193.35 | 11,435 |
2019-09-04 | $195.65 | $196.09 | $193.90 | $194.54 | $190.99 | 14,734 |
2019-09-03 | $194.97 | $195.26 | $193.41 | $194.30 | $190.75 | 7,504 |
2019-08-30 | $196.47 | $196.47 | $195.07 | $195.88 | $192.30 | 30,327 |
2019-08-29 | $195.31 | $196.26 | $195.10 | $195.87 | $192.29 | 11,247 |
2019-08-28 | $191.65 | $194.02 | $191.65 | $193.81 | $190.27 | 13,501 |
2019-08-27 | $195.30 | $195.63 | $192.16 | $192.53 | $189.01 | 7,606 |
2019-08-26 | $193.85 | $194.16 | $193.24 | $193.94 | $190.40 | 13,559 |
2019-08-23 | $196.72 | $197.70 | $191.74 | $192.31 | $188.80 | 14,697 |
2019-08-22 | $198.52 | $199.14 | $196.52 | $197.32 | $193.72 | 17,124 |
2019-08-21 | $197.69 | $198.46 | $197.64 | $198.11 | $194.49 | 11,503 |
2019-08-20 | $199.00 | $199.00 | $196.52 | $196.52 | $192.93 | 17,935 |
2019-08-19 | $198.12 | $198.84 | $197.82 | $198.31 | $194.69 | 17,598 |
2019-08-16 | $194.90 | $196.89 | $194.90 | $196.45 | $192.86 | 9,409 |
2019-08-15 | $194.32 | $194.62 | $193.16 | $193.91 | $190.37 | 15,680 |
2019-08-14 | $196.89 | $196.89 | $193.53 | $193.67 | $190.13 | 16,985 |
2019-08-13 | $195.42 | $200.00 | $195.42 | $199.11 | $195.47 | 12,024 |
2019-08-12 | $197.55 | $198.00 | $195.68 | $196.23 | $192.64 | 7,000 |
2019-08-09 | $197.70 | $199.31 | $197.18 | $198.47 | $194.84 | 11,640 |
2019-08-08 | $196.97 | $199.33 | $196.79 | $199.19 | $195.55 | 13,854 |
2019-08-07 | $194.60 | $196.51 | $192.55 | $196.46 | $192.87 | 17,533 |
2019-08-06 | $195.36 | $196.25 | $193.74 | $196.16 | $192.58 | 8,644 |
2019-08-05 | $197.49 | $198.11 | $193.10 | $194.58 | $191.03 | 21,069 |
2019-08-02 | $200.47 | $201.23 | $198.68 | $199.69 | $196.04 | 37,251 |
2019-08-01 | $200.99 | $203.57 | $200.34 | $201.18 | $197.50 | 27,185 |
2019-07-31 | $204.16 | $204.16 | $200.00 | $201.12 | $197.45 | 35,039 |
2019-07-30 | $201.89 | $203.58 | $201.19 | $203.58 | $199.86 | 12,396 |
2019-07-29 | $202.79 | $203.57 | $202.63 | $203.46 | $199.74 | 50,805 |
2019-07-26 | $201.77 | $202.23 | $201.55 | $202.23 | $198.54 | 12,025 |
2019-07-25 | $202.78 | $202.78 | $200.81 | $200.89 | $197.22 | 19,542 |
2019-07-24 | $202.60 | $203.84 | $201.50 | $203.71 | $199.99 | 12,509 |
2019-07-23 | $201.71 | $202.66 | $200.87 | $202.50 | $198.80 | 24,711 |
2019-07-22 | $201.51 | $202.52 | $201.05 | $201.09 | $197.42 | 8,084 |
2019-07-19 | $203.24 | $203.91 | $200.95 | $200.95 | $197.28 | 7,971 |
2019-07-18 | $201.30 | $203.24 | $201.19 | $202.83 | $199.12 | 6,506 |
2019-07-17 | $202.20 | $202.41 | $201.51 | $201.51 | $197.83 | 8,991 |
2019-07-16 | $203.53 | $203.97 | $201.99 | $201.99 | $198.30 | 8,402 |
2019-07-15 | $203.33 | $203.57 | $202.71 | $203.29 | $199.58 | 15,324 |
2019-07-12 | $203.87 | $203.87 | $202.39 | $203.36 | $199.64 | 12,994 |
2019-07-11 | $205.55 | $205.55 | $203.23 | $204.35 | $200.62 | 7,164 |
2019-07-10 | $203.73 | $204.34 | $202.94 | $203.84 | $200.12 | 10,456 |
2019-07-09 | $202.15 | $203.32 | $202.15 | $203.22 | $199.51 | 9,358 |
2019-07-08 | $204.19 | $204.80 | $202.45 | $203.19 | $199.48 | 12,730 |
2019-07-05 | $205.20 | $205.43 | $204.47 | $204.95 | $201.21 | 15,456 |
2019-07-03 | $204.86 | $206.22 | $204.86 | $206.12 | $202.35 | 8,534 |
2019-07-02 | $204.18 | $204.24 | $203.20 | $204.24 | $200.51 | 11,235 |
2019-07-01 | $204.64 | $205.00 | $203.26 | $203.80 | $200.08 | 19,446 |
2019-06-28 | $201.18 | $202.94 | $200.71 | $202.65 | $198.95 | 39,131 |
2019-06-27 | $199.82 | $201.18 | $199.58 | $200.93 | $197.26 | 14,357 |
2019-06-26 | $201.63 | $201.63 | $198.79 | $199.00 | $195.36 | 16,667 |
2019-06-25 | $201.61 | $202.87 | $201.16 | $201.21 | $197.53 | 17,664 |
2019-06-24 | $202.39 | $202.39 | $200.63 | $200.93 | $197.26 | 35,059 |
2019-06-21 | $201.81 | $203.20 | $200.80 | $203.04 | $199.06 | 10,232 |
2019-06-20 | $203.09 | $203.42 | $200.86 | $202.02 | $198.06 | 17,305 |
2019-06-19 | $199.11 | $201.50 | $199.11 | $201.43 | $197.49 | 9,503 |
2019-06-18 | $198.23 | $199.77 | $198.23 | $199.00 | $195.10 | 11,643 |
2019-06-17 | $196.46 | $197.25 | $196.46 | $197.12 | $193.26 | 7,128 |
2019-06-14 | $196.51 | $197.25 | $195.86 | $195.99 | $192.15 | 23,616 |
2019-06-13 | $197.00 | $197.04 | $196.18 | $196.90 | $193.04 | 248,692 |
2019-06-12 | $195.71 | $196.48 | $195.36 | $196.48 | $192.63 | 7,461 |
2019-06-11 | $197.87 | $197.87 | $195.37 | $195.96 | $192.12 | 10,725 |
2019-06-10 | $196.51 | $197.61 | $196.51 | $196.85 | $193.00 | 10,082 |
2019-06-07 | $194.20 | $196.19 | $194.20 | $195.88 | $192.04 | 53,925 |
2019-06-06 | $193.00 | $194.07 | $193.00 | $193.32 | $189.53 | 9,522 |
2019-06-05 | $192.55 | $193.21 | $191.50 | $192.80 | $189.03 | 13,748 |
2019-06-04 | $189.60 | $191.63 | $189.51 | $191.49 | $187.74 | 9,172 |
2019-06-03 | $187.20 | $189.03 | $187.20 | $187.83 | $184.15 | 11,919 |
2019-05-31 | $186.71 | $187.66 | $185.31 | $186.98 | $183.32 | 13,314 |
2019-05-30 | $188.06 | $188.85 | $187.90 | $188.32 | $184.63 | 13,214 |
2019-05-29 | $187.60 | $188.57 | $186.99 | $187.68 | $184.01 | 53,921 |
2019-05-28 | $192.44 | $192.88 | $189.61 | $189.61 | $185.90 | 16,941 |
2019-05-24 | $193.14 | $193.32 | $191.78 | $192.47 | $188.70 | 19,837 |
2019-05-23 | $191.96 | $192.09 | $190.46 | $191.71 | $187.96 | 6,803 |
2019-05-22 | $191.85 | $193.61 | $191.85 | $193.35 | $189.56 | 12,223 |
2019-05-21 | $191.49 | $193.53 | $191.49 | $192.46 | $188.69 | 19,923 |
2019-05-20 | $189.95 | $191.41 | $189.65 | $190.70 | $186.97 | 14,368 |
2019-05-17 | $190.39 | $192.72 | $190.39 | $191.07 | $187.33 | 11,739 |
2019-05-16 | $191.35 | $193.04 | $191.35 | $191.83 | $188.07 | 7,804 |
2019-05-15 | $189.39 | $191.30 | $188.58 | $190.73 | $187.00 | 11,097 |
2019-05-14 | $191.13 | $191.75 | $190.39 | $190.89 | $187.15 | 8,868 |
2019-05-13 | $190.41 | $190.41 | $188.27 | $189.39 | $185.68 | 14,479 |
2019-05-10 | $194.10 | $194.35 | $189.75 | $193.94 | $190.14 | 17,705 |
2019-05-09 | $191.82 | $194.84 | $191.79 | $194.52 | $190.71 | 26,411 |
2019-05-08 | $192.43 | $194.65 | $192.43 | $193.85 | $190.05 | 19,731 |
2019-05-07 | $195.67 | $195.99 | $192.45 | $193.51 | $189.72 | 44,115 |
2019-05-06 | $193.17 | $198.05 | $193.17 | $197.72 | $193.85 | 48,192 |
2019-05-03 | $195.51 | $196.75 | $195.05 | $196.75 | $192.90 | 78,766 |
2019-05-02 | $192.10 | $194.36 | $192.10 | $194.36 | $190.55 | 20,954 |
2019-05-01 | $193.90 | $194.12 | $192.14 | $192.47 | $188.70 | 76,151 |
2019-04-30 | $192.82 | $193.71 | $192.06 | $193.50 | $189.71 | 44,335 |
2019-04-29 | $192.99 | $193.28 | $192.19 | $192.80 | $189.03 | 8,976 |
2019-04-26 | $191.14 | $193.18 | $191.10 | $193.18 | $189.40 | 56,071 |
2019-04-25 | $189.00 | $191.46 | $187.93 | $191.13 | $187.39 | 35,655 |
2019-04-24 | $189.34 | $189.93 | $188.66 | $189.32 | $185.61 | 16,774 |
2019-04-23 | $185.38 | $190.15 | $185.38 | $189.35 | $185.64 | 44,216 |
2019-04-22 | $185.71 | $187.52 | $185.24 | $186.08 | $182.44 | 34,099 |
2019-04-18 | $185.93 | $186.60 | $183.27 | $186.15 | $182.51 | 49,515 |
2019-04-17 | $192.52 | $192.52 | $184.12 | $185.10 | $181.48 | 32,615 |
2019-04-16 | $197.60 | $197.60 | $191.72 | $191.89 | $188.13 | 15,169 |
2019-04-15 | $196.64 | $196.64 | $195.58 | $196.19 | $192.35 | 26,530 |
2019-04-12 | $197.63 | $197.96 | $195.86 | $196.00 | $192.16 | 6,842 |
2019-04-11 | $198.63 | $198.66 | $196.40 | $197.03 | $193.17 | 8,072 |
2019-04-10 | $199.24 | $199.53 | $198.78 | $199.28 | $195.38 | 10,301 |
2019-04-09 | $198.89 | $199.47 | $198.44 | $198.62 | $194.73 | 6,929 |
2019-04-08 | $199.01 | $199.36 | $198.31 | $199.34 | $195.44 | 12,879 |
2019-04-05 | $198.29 | $199.74 | $198.29 | $199.38 | $195.48 | 20,793 |
2019-04-04 | $197.69 | $198.02 | $196.21 | $197.50 | $193.63 | 9,813 |
2019-04-03 | $198.50 | $198.88 | $197.00 | $197.54 | $193.67 | 11,108 |
2019-04-02 | $197.45 | $198.27 | $197.45 | $197.76 | $193.89 | 15,081 |
2019-04-01 | $199.02 | $199.55 | $197.76 | $198.33 | $194.45 | 19,532 |
2019-03-29 | $196.14 | $197.57 | $196.14 | $197.38 | $193.52 | 12,343 |
2019-03-28 | $194.50 | $195.29 | $194.02 | $194.97 | $191.15 | 10,403 |
2019-03-27 | $195.40 | $195.80 | $192.49 | $194.08 | $190.28 | 22,720 |
2019-03-26 | $195.88 | $196.73 | $194.82 | $195.52 | $191.69 | 13,031 |
2019-03-25 | $195.20 | $195.43 | $193.33 | $194.76 | $190.95 | 17,170 |
2019-03-22 | $199.00 | $199.10 | $195.17 | $195.17 | $191.35 | 47,721 |
2019-03-21 | $196.09 | $199.59 | $196.09 | $199.47 | $195.56 | 22,597 |
2019-03-20 | $198.95 | $199.38 | $197.17 | $198.10 | $194.22 | 13,460 |
2019-03-19 | $198.30 | $199.77 | $197.84 | $199.32 | $195.42 | 10,657 |
2019-03-18 | $198.21 | $198.53 | $197.03 | $197.82 | $193.95 | 13,909 |
2019-03-15 | $197.86 | $198.76 | $197.59 | $198.27 | $194.14 | 14,626 |
2019-03-14 | $197.34 | $197.53 | $196.65 | $197.05 | $192.94 | 12,635 |
2019-03-13 | $195.79 | $198.04 | $195.79 | $197.43 | $193.31 | 19,590 |
2019-03-12 | $193.97 | $195.49 | $193.97 | $195.06 | $190.99 | 8,582 |
2019-03-11 | $191.41 | $193.51 | $191.41 | $193.47 | $189.44 | 24,733 |
2019-03-08 | $190.28 | $191.00 | $189.41 | $191.00 | $187.02 | 12,347 |
2019-03-07 | $192.49 | $192.49 | $190.90 | $191.35 | $187.36 | 12,383 |
2019-03-06 | $195.02 | $195.04 | $192.61 | $192.61 | $188.59 | 8,127 |
2019-03-05 | $197.12 | $197.31 | $196.25 | $196.61 | $192.51 | 9,995 |
2019-03-04 | $201.31 | $201.31 | $195.97 | $197.47 | $193.35 | 37,922 |
2019-03-01 | $198.79 | $200.87 | $198.79 | $200.60 | $196.42 | 67,738 |
2019-02-28 | $197.05 | $198.03 | $197.05 | $197.39 | $193.27 | 105,618 |
2019-02-27 | $197.24 | $198.02 | $196.77 | $197.53 | $193.41 | 19,759 |
2019-02-26 | $198.93 | $199.19 | $198.39 | $198.39 | $194.25 | 114,397 |
2019-02-25 | $200.20 | $200.81 | $199.57 | $199.59 | $195.43 | 33,813 |
2019-02-22 | $198.17 | $199.16 | $198.17 | $199.10 | $194.95 | 7,265 |
2019-02-21 | $199.25 | $199.25 | $196.88 | $197.52 | $193.40 | 73,730 |
2019-02-20 | $199.37 | $199.93 | $199.04 | $199.60 | $195.44 | 78,602 |
2019-02-19 | $199.84 | $200.54 | $199.10 | $200.10 | $195.93 | 44,910 |
2019-02-15 | $198.78 | $200.24 | $198.78 | $200.24 | $196.06 | 15,964 |
2019-02-14 | $196.51 | $198.30 | $196.51 | $197.72 | $193.60 | 13,337 |
2019-02-13 | $197.01 | $197.45 | $195.92 | $197.13 | $193.02 | 26,180 |
2019-02-12 | $195.01 | $196.79 | $194.80 | $196.71 | $192.61 | 30,302 |
2019-02-11 | $194.06 | $194.25 | $193.62 | $194.10 | $190.05 | 46,417 |
2019-02-08 | $192.22 | $193.25 | $191.67 | $193.25 | $189.22 | 11,244 |
2019-02-07 | $193.92 | $194.60 | $192.61 | $193.29 | $189.26 | 11,664 |
2019-02-06 | $194.26 | $195.33 | $193.90 | $195.01 | $190.94 | 10,898 |
2019-02-05 | $194.48 | $195.78 | $194.44 | $194.58 | $190.52 | 51,661 |
2019-02-04 | $194.19 | $194.25 | $192.75 | $194.09 | $190.04 | 12,104 |
2019-02-01 | $194.08 | $194.78 | $193.02 | $194.45 | $190.40 | 95,571 |
2019-01-31 | $191.64 | $194.78 | $191.64 | $194.16 | $190.11 | 127,869 |
2019-01-30 | $189.87 | $192.42 | $188.94 | $192.04 | $188.04 | 15,338 |
2019-01-29 | $189.23 | $189.68 | $187.92 | $189.26 | $185.31 | 11,725 |
2019-01-28 | $189.77 | $189.77 | $188.25 | $189.06 | $185.12 | 10,412 |
2019-01-25 | $190.94 | $191.56 | $190.61 | $191.07 | $187.09 | 11,060 |
2019-01-24 | $190.64 | $190.64 | $189.41 | $190.08 | $186.12 | 11,814 |
2019-01-23 | $190.56 | $191.82 | $188.27 | $190.46 | $186.49 | 18,924 |
2019-01-22 | $190.50 | $190.50 | $188.71 | $189.75 | $185.79 | 37,326 |
2019-01-18 | $190.58 | $191.68 | $189.08 | $191.68 | $187.68 | 25,008 |
2019-01-17 | $186.80 | $189.22 | $186.80 | $188.91 | $184.97 | 18,586 |
2019-01-16 | $187.67 | $188.64 | $187.51 | $187.51 | $183.60 | 43,130 |
2019-01-15 | $184.23 | $187.19 | $184.23 | $187.19 | $183.29 | 27,335 |
2019-01-14 | $184.44 | $184.77 | $183.77 | $183.93 | $180.10 | 13,169 |
2019-01-11 | $184.10 | $185.53 | $184.10 | $185.53 | $181.66 | 11,015 |
2019-01-10 | $182.66 | $185.04 | $182.03 | $185.04 | $181.18 | 26,517 |
2019-01-09 | $182.89 | $184.54 | $182.82 | $183.57 | $179.74 | 55,355 |
2019-01-08 | $181.70 | $182.10 | $179.53 | $182.01 | $178.22 | 28,099 |
2019-01-07 | $178.15 | $181.36 | $178.13 | $180.12 | $176.36 | 73,193 |
2019-01-04 | $174.37 | $178.72 | $174.37 | $178.12 | $174.41 | 26,334 |
2019-01-03 | $175.83 | $175.83 | $171.76 | $172.02 | $168.43 | 71,667 |
2019-01-02 | $173.57 | $176.84 | $173.57 | $175.57 | $171.91 | 165,199 |
2018-12-31 | $176.86 | $178.02 | $176.00 | $177.53 | $173.83 | 79,947 |
2018-12-28 | $176.67 | $177.83 | $174.64 | $175.31 | $171.65 | 76,413 |
2018-12-27 | $171.74 | $175.44 | $169.23 | $175.44 | $171.78 | 96,781 |
2018-12-26 | $165.92 | $173.93 | $165.92 | $173.93 | $170.30 | 35,813 |
2018-12-24 | $168.11 | $168.37 | $165.66 | $165.92 | $162.46 | 28,094 |
2018-12-21 | $173.21 | $174.93 | $169.32 | $169.80 | $165.93 | 40,431 |
2018-12-20 | $175.91 | $176.37 | $172.06 | $172.96 | $169.02 | 113,877 |
2018-12-19 | $180.00 | $181.32 | $175.26 | $176.95 | $172.92 | 97,266 |
2018-12-18 | $182.52 | $182.52 | $178.00 | $179.43 | $175.34 | 31,042 |
2018-12-17 | $182.82 | $184.55 | $179.83 | $180.74 | $176.62 | 40,933 |
2018-12-14 | $188.30 | $188.30 | $184.40 | $184.85 | $180.64 | 32,076 |
2018-12-13 | $191.25 | $191.79 | $189.25 | $190.32 | $185.98 | 17,940 |
2018-12-12 | $191.05 | $193.26 | $190.75 | $190.75 | $186.40 | 17,294 |
2018-12-11 | $190.03 | $190.86 | $187.19 | $188.60 | $184.30 | 20,360 |
2018-12-10 | $186.35 | $188.14 | $183.21 | $188.13 | $183.84 | 60,731 |
2018-12-07 | $191.92 | $192.12 | $186.51 | $187.36 | $183.09 | 18,525 |
2018-12-06 | $191.23 | $192.48 | $187.44 | $192.34 | $187.96 | 49,787 |
2018-12-04 | $198.99 | $199.72 | $193.63 | $193.81 | $189.40 | 101,458 |
2018-12-03 | $199.71 | $199.71 | $198.36 | $199.36 | $194.82 | 35,994 |
2018-11-30 | $195.98 | $197.28 | $195.42 | $197.28 | $192.79 | 16,592 |
2018-11-29 | $195.12 | $197.45 | $195.04 | $196.45 | $191.98 | 93,145 |
2018-11-28 | $192.09 | $195.81 | $191.99 | $195.81 | $191.35 | 18,781 |
2018-11-27 | $188.71 | $191.13 | $188.67 | $191.10 | $186.75 | 22,232 |
2018-11-26 | $189.40 | $189.82 | $188.63 | $189.72 | $185.40 | 20,353 |
2018-11-23 | $185.79 | $188.08 | $185.55 | $187.32 | $183.05 | 11,181 |
2018-11-21 | $187.62 | $188.22 | $186.79 | $187.00 | $182.74 | 18,548 |
2018-11-20 | $186.58 | $188.38 | $186.24 | $186.62 | $182.37 | 19,990 |
2018-11-19 | $191.85 | $191.85 | $187.49 | $187.98 | $183.70 | 11,732 |
2018-11-16 | $189.88 | $192.88 | $189.88 | $191.96 | $187.59 | 12,303 |
2018-11-15 | $187.80 | $190.58 | $185.42 | $190.38 | $186.04 | 40,961 |
2018-11-14 | $191.92 | $191.92 | $187.81 | $188.93 | $184.63 | 13,287 |
2018-11-13 | $192.28 | $193.34 | $190.00 | $190.65 | $186.31 | 23,568 |
2018-11-12 | $195.53 | $195.53 | $191.46 | $191.62 | $187.26 | 78,687 |
2018-11-09 | $196.15 | $196.57 | $194.35 | $195.56 | $191.11 | 52,733 |
2018-11-08 | $196.79 | $197.55 | $195.95 | $196.97 | $192.48 | 20,521 |
2018-11-07 | $193.93 | $197.57 | $193.93 | $197.57 | $193.07 | 21,929 |
2018-11-06 | $190.27 | $191.53 | $190.23 | $191.51 | $187.15 | 89,450 |
2018-11-05 | $189.63 | $190.99 | $189.28 | $190.48 | $186.14 | 29,934 |
2018-11-02 | $192.00 | $192.00 | $188.17 | $189.15 | $184.84 | 12,309 |
2018-11-01 | $188.04 | $190.44 | $187.72 | $190.41 | $186.07 | 121,257 |
2018-10-31 | $188.01 | $188.96 | $186.97 | $187.20 | $182.94 | 44,442 |
2018-10-30 | $183.94 | $186.43 | $183.58 | $186.26 | $182.02 | 23,946 |
2018-10-29 | $186.44 | $187.42 | $181.49 | $183.98 | $179.79 | 64,157 |
2018-10-26 | $183.92 | $185.79 | $181.91 | $184.00 | $179.81 | 25,055 |
2018-10-25 | $184.33 | $187.45 | $182.20 | $186.25 | $182.01 | 9,224 |
2018-10-24 | $191.44 | $191.86 | $184.00 | $184.00 | $179.81 | 23,364 |
2018-10-23 | $190.54 | $191.95 | $187.47 | $191.32 | $186.96 | 31,897 |
2018-10-22 | $194.73 | $194.84 | $191.94 | $193.03 | $188.63 | 12,775 |
2018-10-19 | $197.42 | $198.34 | $194.28 | $195.09 | $190.65 | 15,439 |
2018-10-18 | $200.00 | $200.00 | $195.65 | $196.81 | $192.33 | 10,155 |
2018-10-17 | $198.48 | $200.09 | $197.52 | $199.71 | $195.16 | 13,142 |
2018-10-16 | $194.75 | $198.88 | $194.70 | $198.82 | $194.29 | 28,791 |
2018-10-15 | $193.87 | $194.65 | $193.05 | $193.80 | $189.39 | 9,016 |
2018-10-12 | $194.22 | $194.96 | $192.29 | $194.96 | $190.52 | 21,384 |
2018-10-11 | $195.71 | $195.90 | $190.04 | $191.20 | $186.84 | 56,244 |
2018-10-10 | $200.47 | $200.90 | $195.90 | $196.03 | $191.56 | 34,307 |
2018-10-09 | $200.09 | $201.45 | $199.64 | $200.86 | $196.28 | 14,059 |
2018-10-08 | $201.26 | $201.52 | $199.09 | $200.69 | $196.12 | 7,308 |
2018-10-05 | $202.17 | $203.19 | $200.25 | $201.74 | $197.14 | 21,766 |
2018-10-04 | $205.37 | $205.37 | $201.54 | $202.17 | $197.56 | 16,556 |
2018-10-03 | $206.36 | $206.36 | $204.66 | $204.84 | $200.17 | 18,635 |
2018-10-02 | $206.00 | $206.04 | $205.27 | $205.52 | $200.84 | 10,378 |
2018-10-01 | $206.94 | $207.73 | $206.00 | $206.00 | $201.31 | 51,190 |
2018-09-28 | $205.27 | $206.11 | $205.27 | $206.09 | $201.40 | 61,294 |
2018-09-27 | $204.56 | $205.70 | $204.56 | $205.27 | $200.59 | 7,840 |
2018-09-26 | $203.63 | $205.30 | $203.58 | $204.02 | $199.37 | 19,047 |
2018-09-25 | $203.59 | $204.15 | $203.29 | $203.30 | $198.67 | 13,958 |
2018-09-24 | $202.82 | $203.48 | $202.41 | $203.40 | $198.77 | 12,658 |
2018-09-21 | $203.23 | $203.44 | $203.13 | $203.13 | $198.24 | 6,056 |
2018-09-20 | $201.91 | $203.02 | $201.91 | $203.01 | $198.12 | 11,621 |
2018-09-19 | $201.41 | $201.66 | $201.01 | $201.08 | $196.24 | 13,588 |
2018-09-18 | $200.01 | $201.66 | $199.96 | $201.24 | $196.40 | 8,315 |
2018-09-17 | $201.49 | $201.49 | $199.68 | $199.69 | $194.88 | 6,520 |
2018-09-14 | $202.10 | $202.10 | $200.84 | $200.91 | $196.07 | 12,538 |
2018-09-13 | $200.03 | $201.72 | $200.03 | $201.71 | $196.86 | 14,991 |
2018-09-12 | $199.18 | $199.61 | $198.39 | $199.61 | $194.81 | 11,882 |
2018-09-11 | $198.29 | $198.90 | $197.86 | $198.53 | $193.75 | 28,716 |
2018-09-10 | $199.48 | $199.56 | $198.78 | $198.87 | $194.08 | 19,057 |
2018-09-07 | $198.62 | $199.50 | $198.61 | $198.86 | $194.07 | 21,350 |
2018-09-06 | $199.58 | $199.63 | $198.62 | $199.53 | $194.73 | 6,396 |
2018-09-05 | $199.62 | $199.68 | $198.50 | $199.39 | $194.59 | 10,081 |
2018-09-04 | $201.18 | $201.18 | $199.23 | $199.48 | $194.68 | 66,312 |
2018-08-31 | $200.73 | $201.02 | $200.28 | $200.97 | $196.13 | 5,758 |
2018-08-30 | $200.60 | $201.34 | $200.60 | $200.79 | $195.96 | 9,824 |
2018-08-29 | $199.43 | $201.54 | $199.43 | $201.39 | $196.54 | 76,081 |
2018-08-28 | $200.00 | $200.00 | $199.26 | $199.41 | $194.61 | 16,141 |
2018-08-27 | $198.67 | $199.36 | $198.62 | $199.15 | $194.36 | 14,668 |
2018-08-24 | $197.55 | $198.00 | $196.72 | $197.94 | $193.18 | 11,849 |
2018-08-23 | $197.26 | $197.59 | $196.65 | $196.73 | $191.99 | 32,755 |
2018-08-22 | $196.13 | $197.31 | $195.88 | $197.25 | $192.50 | 278,803 |
2018-08-21 | $196.45 | $197.17 | $196.07 | $196.83 | $192.09 | 5,157 |
2018-08-20 | $196.35 | $196.55 | $195.90 | $196.45 | $191.72 | 9,320 |
2018-08-17 | $194.99 | $196.43 | $194.85 | $195.96 | $191.24 | 5,999 |
2018-08-16 | $194.42 | $195.51 | $194.42 | $194.97 | $190.28 | 12,589 |
2018-08-15 | $193.32 | $193.55 | $192.78 | $193.44 | $188.78 | 16,352 |
2018-08-14 | $193.59 | $194.83 | $193.59 | $194.77 | $190.08 | 11,351 |
2018-08-13 | $193.79 | $194.08 | $192.67 | $193.22 | $188.57 | 6,674 |
2018-08-10 | $193.67 | $194.23 | $192.81 | $193.47 | $188.81 | 86,706 |
2018-08-09 | $195.10 | $195.39 | $194.51 | $194.51 | $189.83 | 7,995 |
2018-08-08 | $196.00 | $196.00 | $194.46 | $195.10 | $190.40 | 29,162 |
2018-08-07 | $195.53 | $195.69 | $194.78 | $195.10 | $190.40 | 7,395 |
2018-08-06 | $195.50 | $195.92 | $195.35 | $195.35 | $190.65 | 31,009 |
2018-08-03 | $194.29 | $195.39 | $194.29 | $195.33 | $190.63 | 26,632 |
2018-08-02 | $191.74 | $194.56 | $191.74 | $194.55 | $189.87 | 71,789 |
2018-08-01 | $193.01 | $193.62 | $192.90 | $192.91 | $188.27 | 129,038 |
2018-07-31 | $192.13 | $193.50 | $191.84 | $193.19 | $188.54 | 11,496 |
2018-07-30 | $191.61 | $191.76 | $191.21 | $191.44 | $186.83 | 17,607 |
2018-07-27 | $193.29 | $193.29 | $190.91 | $191.52 | $186.91 | 10,581 |
2018-07-26 | $194.01 | $194.01 | $192.98 | $193.36 | $188.71 | 10,424 |
2018-07-25 | $191.39 | $194.47 | $191.39 | $194.47 | $189.79 | 8,721 |
2018-07-24 | $191.69 | $192.58 | $190.92 | $191.51 | $186.90 | 34,758 |
2018-07-23 | $190.49 | $191.39 | $190.30 | $191.15 | $186.55 | 6,697 |
2018-07-20 | $189.95 | $190.97 | $189.95 | $190.53 | $185.94 | 4,553 |
2018-07-19 | $190.35 | $191.30 | $189.50 | $190.92 | $186.32 | 8,339 |
2018-07-18 | $190.69 | $190.78 | $190.47 | $190.77 | $186.18 | 6,239 |
2018-07-17 | $189.85 | $191.19 | $189.83 | $191.01 | $186.41 | 12,142 |
2018-07-16 | $191.27 | $191.27 | $189.65 | $189.80 | $185.23 | 7,669 |
2018-07-13 | $190.49 | $191.44 | $190.49 | $191.25 | $186.65 | 8,568 |
2018-07-12 | $189.35 | $190.55 | $189.32 | $190.53 | $185.94 | 8,542 |
2018-07-11 | $188.97 | $189.34 | $188.61 | $188.65 | $184.11 | 8,241 |
2018-07-10 | $189.67 | $190.00 | $189.44 | $189.88 | $185.31 | 14,354 |
2018-07-09 | $188.63 | $189.64 | $188.63 | $189.43 | $184.87 | 19,798 |
2018-07-06 | $186.36 | $188.22 | $186.36 | $188.01 | $183.48 | 11,851 |
2018-07-05 | $184.73 | $185.50 | $183.91 | $185.40 | $180.94 | 22,329 |
2018-07-03 | $184.19 | $184.55 | $183.45 | $184.21 | $179.78 | 2,876 |
2018-07-02 | $182.27 | $183.18 | $181.26 | $182.95 | $178.55 | 160,561 |
2018-06-29 | $182.98 | $184.09 | $182.72 | $182.72 | $178.32 | 7,506 |
2018-06-28 | $181.35 | $182.76 | $179.60 | $182.33 | $177.94 | 10,535 |
2018-06-27 | $184.47 | $184.82 | $182.48 | $182.49 | $178.10 | 10,609 |
2018-06-26 | $185.42 | $185.42 | $183.94 | $184.41 | $179.97 | 19,471 |
2018-06-25 | $186.63 | $186.79 | $184.07 | $185.13 | $180.67 | 10,290 |
2018-06-22 | $187.46 | $188.01 | $186.85 | $187.53 | $183.02 | 14,155 |
2018-06-21 | $187.60 | $187.60 | $186.38 | $186.72 | $182.23 | 10,924 |
2018-06-20 | $187.01 | $187.96 | $187.01 | $187.69 | $183.17 | 6,888 |
2018-06-19 | $184.79 | $187.22 | $184.79 | $187.22 | $182.71 | 11,954 |
2018-06-18 | $187.47 | $187.47 | $186.74 | $187.02 | $182.52 | 16,527 |
2018-06-15 | $187.74 | $188.65 | $187.36 | $188.65 | $184.11 | 6,057 |
2018-06-14 | $187.82 | $188.40 | $187.82 | $188.40 | $183.68 | 3,956 |
2018-06-13 | $187.56 | $188.29 | $187.25 | $187.26 | $182.57 | 5,830 |
2018-06-12 | $187.08 | $187.49 | $186.50 | $187.14 | $182.45 | 6,490 |
2018-06-11 | $185.81 | $187.48 | $185.79 | $186.85 | $182.17 | 13,271 |
2018-06-08 | $184.21 | $185.80 | $184.21 | $185.76 | $181.11 | 6,913 |
2018-06-07 | $185.18 | $185.45 | $183.66 | $184.22 | $179.61 | 9,878 |
2018-06-06 | $182.55 | $184.81 | $182.51 | $184.68 | $180.06 | 8,753 |
2018-06-05 | $182.52 | $183.01 | $181.74 | $182.51 | $177.94 | 10,321 |
2018-06-04 | $182.48 | $182.66 | $181.49 | $182.47 | $177.90 | 9,210 |
2018-06-01 | $180.47 | $182.68 | $180.47 | $182.48 | $177.91 | 60,947 |
2018-05-31 | $181.96 | $182.09 | $180.20 | $180.31 | $175.79 | 16,124 |
2018-05-30 | $180.73 | $182.77 | $180.05 | $182.18 | $177.62 | 8,108 |
2018-05-29 | $180.54 | $180.54 | $178.86 | $179.88 | $175.38 | 8,266 |
2018-05-25 | $181.45 | $182.18 | $181.26 | $181.66 | $177.11 | 7,071 |
2018-05-24 | $181.87 | $181.87 | $180.87 | $181.77 | $177.22 | 6,623 |
2018-05-23 | $180.69 | $181.93 | $180.33 | $181.65 | $177.10 | 7,749 |
2018-05-22 | $182.41 | $182.65 | $181.65 | $181.67 | $177.12 | 16,108 |
2018-05-21 | $182.73 | $183.11 | $181.96 | $182.26 | $177.70 | 15,845 |
2018-05-18 | $181.43 | $182.17 | $181.23 | $182.00 | $177.44 | 18,668 |
2018-05-17 | $180.71 | $181.37 | $180.12 | $181.15 | $176.61 | 6,717 |
2018-05-16 | $179.71 | $181.43 | $179.71 | $180.86 | $176.33 | 5,645 |
2018-05-15 | $180.93 | $180.93 | $179.54 | $180.01 | $175.50 | 7,566 |
2018-05-14 | $181.75 | $183.21 | $181.75 | $182.31 | $177.74 | 16,766 |
2018-05-11 | $179.31 | $181.78 | $178.95 | $181.64 | $177.09 | 47,889 |
2018-05-10 | $177.35 | $179.87 | $177.35 | $179.16 | $174.67 | 17,173 |
2018-05-09 | $175.33 | $176.98 | $174.97 | $176.42 | $172.00 | 8,884 |
2018-05-08 | $176.39 | $176.45 | $174.78 | $175.22 | $170.83 | 20,077 |
2018-05-07 | $177.16 | $178.04 | $176.61 | $176.89 | $172.46 | 11,595 |
2018-05-04 | $174.85 | $177.79 | $174.45 | $177.15 | $172.71 | 16,964 |
2018-05-03 | $176.31 | $176.31 | $173.28 | $175.57 | $171.17 | 21,552 |
2018-05-02 | $178.34 | $179.16 | $177.53 | $177.71 | $173.26 | 11,837 |
2018-05-01 | $178.46 | $179.04 | $177.68 | $179.04 | $174.56 | 30,251 |
2018-04-30 | $182.29 | $182.29 | $178.72 | $178.72 | $174.24 | 15,452 |
2018-04-27 | $180.95 | $181.79 | $180.62 | $181.78 | $177.23 | 53,980 |
2018-04-26 | $179.69 | $181.27 | $179.30 | $180.79 | $176.26 | 79,097 |
2018-04-25 | $177.87 | $178.81 | $177.17 | $178.41 | $173.94 | 14,578 |
2018-04-24 | $179.90 | $180.21 | $177.34 | $178.11 | $173.65 | 48,484 |
2018-04-23 | $180.00 | $180.87 | $179.70 | $179.90 | $175.39 | 7,634 |
2018-04-20 | $180.82 | $180.82 | $178.93 | $179.41 | $174.92 | 10,001 |
2018-04-19 | $182.32 | $182.32 | $180.26 | $180.86 | $176.33 | 11,081 |
2018-04-18 | $182.20 | $183.47 | $181.97 | $182.77 | $178.19 | 9,253 |
2018-04-17 | $180.84 | $182.10 | $180.52 | $181.93 | $177.37 | 37,550 |
2018-04-16 | $179.30 | $180.65 | $179.18 | $180.06 | $175.55 | 5,966 |
2018-04-13 | $179.80 | $179.80 | $177.86 | $178.44 | $173.97 | 16,257 |
2018-04-12 | $178.42 | $179.55 | $178.42 | $179.55 | $175.05 | 6,831 |
2018-04-11 | $177.82 | $178.71 | $177.32 | $177.37 | $172.93 | 8,151 |
2018-04-10 | $177.91 | $179.56 | $177.70 | $178.90 | $174.42 | 12,052 |
2018-04-09 | $174.89 | $178.07 | $174.82 | $175.94 | $171.53 | 9,677 |
2018-04-06 | $177.19 | $177.82 | $172.92 | $174.25 | $169.89 | 21,870 |
2018-04-05 | $179.55 | $180.03 | $178.68 | $179.25 | $174.76 | 16,244 |
2018-04-04 | $174.43 | $179.20 | $174.43 | $179.20 | $174.71 | 9,095 |
2018-04-03 | $175.58 | $176.92 | $174.31 | $176.73 | $172.30 | 20,960 |
2018-04-02 | $178.52 | $178.81 | $173.15 | $174.63 | $170.26 | 24,046 |
2018-03-29 | $178.23 | $180.20 | $177.22 | $179.69 | $175.19 | 18,171 |
2018-03-28 | $177.30 | $178.46 | $176.96 | $178.27 | $173.81 | 7,344 |
2018-03-27 | $179.82 | $180.12 | $175.84 | $176.92 | $172.49 | 9,559 |
2018-03-26 | $177.42 | $179.09 | $175.50 | $179.09 | $174.61 | 11,473 |
2018-03-23 | $178.96 | $179.34 | $175.18 | $175.45 | $171.06 | 19,170 |
2018-03-22 | $181.63 | $182.56 | $178.91 | $179.00 | $174.52 | 24,253 |
2018-03-21 | $183.89 | $184.81 | $183.59 | $183.59 | $178.99 | 4,756 |
2018-03-20 | $184.78 | $184.78 | $183.45 | $183.91 | $179.30 | 2,852 |
2018-03-19 | $186.43 | $186.57 | $182.82 | $184.38 | $179.76 | 10,664 |
2018-03-16 | $187.09 | $187.80 | $187.09 | $187.52 | $182.82 | 4,899 |
2018-03-15 | $187.92 | $188.46 | $187.06 | $187.38 | $182.54 | 34,886 |
2018-03-14 | $189.47 | $189.47 | $187.20 | $187.48 | $182.64 | 8,290 |
2018-03-13 | $190.07 | $190.07 | $188.40 | $188.73 | $183.86 | 10,757 |
2018-03-12 | $190.13 | $190.13 | $189.33 | $190.00 | $185.09 | 10,767 |
2018-03-09 | $187.75 | $190.03 | $187.74 | $189.97 | $185.06 | 10,072 |
2018-03-08 | $186.63 | $187.14 | $186.13 | $186.67 | $181.85 | 9,500 |
2018-03-07 | $183.02 | $186.10 | $183.02 | $186.00 | $181.20 | 6,095 |
2018-03-06 | $184.99 | $184.99 | $183.71 | $184.27 | $179.51 | 10,596 |
2018-03-05 | $181.64 | $184.65 | $181.33 | $184.28 | $179.52 | 23,696 |
2018-03-02 | $179.06 | $182.73 | $179.06 | $182.56 | $177.84 | 33,818 |
2018-03-01 | $183.33 | $183.33 | $179.04 | $180.02 | $175.37 | 31,397 |
2018-02-28 | $186.70 | $187.03 | $184.82 | $184.82 | $180.05 | 5,528 |
2018-02-27 | $187.85 | $188.41 | $186.35 | $186.35 | $181.54 | 6,809 |
2018-02-26 | $186.60 | $187.86 | $186.26 | $187.85 | $183.00 | 82,276 |
2018-02-23 | $184.36 | $185.88 | $183.62 | $185.80 | $181.00 | 14,743 |
2018-02-22 | $184.25 | $185.19 | $183.34 | $183.34 | $178.60 | 6,840 |
2018-02-21 | $184.32 | $186.84 | $184.06 | $184.06 | $179.31 | 11,786 |
2018-02-20 | $185.16 | $185.88 | $183.72 | $184.18 | $179.42 | 22,442 |
2018-02-16 | $185.12 | $187.28 | $185.12 | $186.09 | $181.28 | 22,334 |
2018-02-15 | $184.64 | $184.94 | $183.42 | $184.86 | $180.09 | 12,683 |
2018-02-14 | $179.53 | $183.32 | $179.53 | $183.31 | $178.58 | 17,496 |
2018-02-13 | $179.15 | $181.06 | $179.06 | $180.64 | $175.97 | 14,929 |
2018-02-12 | $179.44 | $181.66 | $179.02 | $180.59 | $175.93 | 47,967 |
2018-02-09 | $177.76 | $179.87 | $173.88 | $178.69 | $174.07 | 37,331 |
2018-02-08 | $183.00 | $183.20 | $176.75 | $176.75 | $172.18 | 29,237 |
2018-02-07 | $182.79 | $185.38 | $182.79 | $183.05 | $178.32 | 27,922 |
2018-02-06 | $178.22 | $184.06 | $178.22 | $183.34 | $178.60 | 92,988 |
2018-02-05 | $188.36 | $189.00 | $181.09 | $181.09 | $176.41 | 46,454 |
2018-02-02 | $191.22 | $191.92 | $189.06 | $189.06 | $184.18 | 26,689 |
2018-02-01 | $192.32 | $193.04 | $191.11 | $192.05 | $187.09 | 29,779 |
2018-01-31 | $195.74 | $195.74 | $192.21 | $192.93 | $187.95 | 59,632 |
2018-01-30 | $194.89 | $195.99 | $194.31 | $195.01 | $189.97 | 21,108 |
2018-01-29 | $198.47 | $199.28 | $198.35 | $198.44 | $193.31 | 18,553 |
2018-01-26 | $196.65 | $198.80 | $196.58 | $198.64 | $193.51 | 10,440 |
2018-01-25 | $195.36 | $196.26 | $195.04 | $196.05 | $190.99 | 14,815 |
2018-01-24 | $194.13 | $194.95 | $193.54 | $194.34 | $189.32 | 18,864 |
2018-01-23 | $193.69 | $193.97 | $193.00 | $193.53 | $188.53 | 15,277 |
2018-01-22 | $191.86 | $193.21 | $191.86 | $193.21 | $188.22 | 10,786 |
2018-01-19 | $191.06 | $191.90 | $191.06 | $191.88 | $186.92 | 20,578 |
2018-01-18 | $190.67 | $190.87 | $189.86 | $190.76 | $185.83 | 14,227 |
2018-01-17 | $190.43 | $191.29 | $190.15 | $190.98 | $186.05 | 13,624 |
2018-01-16 | $190.09 | $190.89 | $189.31 | $189.67 | $184.77 | 15,664 |
2018-01-12 | $187.97 | $189.60 | $187.97 | $189.30 | $184.41 | 12,175 |
2018-01-11 | $186.79 | $187.96 | $186.68 | $187.96 | $183.11 | 36,443 |
2018-01-10 | $186.91 | $186.91 | $185.09 | $186.66 | $181.84 | 16,837 |
2018-01-09 | $186.21 | $187.70 | $186.21 | $187.38 | $182.54 | 18,738 |
2018-01-08 | $185.19 | $185.62 | $184.40 | $185.47 | $180.68 | 57,800 |
2018-01-05 | $184.16 | $185.55 | $184.16 | $185.49 | $180.70 | 22,994 |
2018-01-04 | $184.50 | $184.50 | $183.30 | $183.91 | $179.16 | 13,591 |
2018-01-03 | $182.26 | $183.71 | $181.77 | $183.61 | $178.87 | 13,929 |
2018-01-02 | $179.62 | $182.05 | $179.62 | $181.98 | $177.28 | 18,932 |
2017-12-29 | $180.85 | $180.90 | $179.61 | $179.61 | $174.97 | 10,306 |
2017-12-28 | $180.56 | $180.56 | $179.75 | $180.45 | $175.79 | 8,754 |
2017-12-27 | $179.99 | $180.49 | $179.99 | $180.10 | $175.45 | 3,703 |
2017-12-26 | $179.75 | $180.37 | $179.75 | $179.95 | $175.30 | 4,590 |
2017-12-22 | $180.54 | $180.54 | $179.32 | $179.81 | $175.17 | 17,298 |
2017-12-21 | $181.34 | $181.34 | $180.10 | $180.16 | $175.51 | 10,420 |
2017-12-20 | $181.28 | $181.60 | $180.65 | $180.67 | $176.00 | 9,826 |
2017-12-19 | $181.87 | $181.88 | $181.23 | $181.23 | $176.55 | 9,071 |
2017-12-18 | $181.48 | $181.48 | $180.97 | $180.97 | $176.30 | 14,335 |
2017-12-15 | $179.33 | $181.08 | $179.33 | $180.67 | $176.00 | 11,607 |
2017-12-14 | $180.67 | $180.95 | $178.59 | $178.72 | $173.83 | 12,291 |
2017-12-13 | $179.99 | $180.88 | $179.99 | $180.64 | $175.70 | 5,962 |
2017-12-12 | $179.51 | $179.95 | $179.39 | $179.76 | $174.85 | 20,521 |
2017-12-11 | $179.17 | $179.30 | $178.92 | $179.30 | $174.40 | 13,382 |
2017-12-08 | $178.02 | $179.17 | $178.02 | $178.73 | $173.84 | 8,591 |
2017-12-07 | $176.62 | $177.58 | $176.23 | $177.14 | $172.30 | 15,091 |
2017-12-06 | $176.33 | $176.64 | $175.80 | $176.57 | $171.74 | 9,407 |
2017-12-05 | $177.09 | $177.60 | $176.40 | $176.46 | $171.64 | 9,948 |
2017-12-04 | $180.34 | $180.54 | $177.12 | $177.12 | $172.28 | 14,563 |
2017-12-01 | $179.99 | $179.99 | $177.46 | $179.24 | $174.34 | 14,762 |
2017-11-30 | $179.23 | $180.52 | $178.84 | $180.26 | $175.33 | 10,026 |
2017-11-29 | $177.80 | $179.25 | $177.80 | $178.66 | $173.78 | 112,100 |
2017-11-28 | $177.03 | $177.98 | $176.39 | $177.52 | $172.67 | 11,358 |
2017-11-27 | $176.31 | $176.78 | $176.31 | $176.76 | $171.93 | 6,210 |
2017-11-24 | $176.34 | $176.59 | $175.75 | $176.37 | $171.55 | 3,931 |
2017-11-22 | $175.65 | $176.50 | $175.65 | $176.11 | $171.29 | 6,764 |
2017-11-21 | $174.69 | $175.73 | $174.69 | $175.61 | $170.81 | 20,726 |
2017-11-20 | $174.93 | $174.93 | $173.83 | $174.11 | $169.35 | 9,716 |
2017-11-17 | $174.77 | $175.38 | $174.77 | $175.21 | $170.42 | 14,083 |
2017-11-16 | $173.44 | $175.86 | $173.44 | $175.67 | $170.87 | 7,783 |
2017-11-15 | $172.88 | $173.61 | $172.57 | $173.07 | $168.34 | 11,418 |
2017-11-14 | $173.38 | $173.56 | $172.47 | $173.53 | $168.79 | 19,706 |
2017-11-13 | $172.72 | $174.40 | $172.60 | $174.06 | $169.30 | 12,094 |
2017-11-10 | $173.46 | $173.57 | $172.80 | $173.51 | $168.77 | 18,425 |
2017-11-09 | $174.11 | $174.86 | $173.73 | $174.86 | $170.08 | 14,399 |
2017-11-08 | $174.38 | $174.64 | $173.85 | $174.50 | $169.73 | 15,117 |
2017-11-07 | $174.85 | $175.01 | $174.19 | $174.65 | $169.87 | 11,683 |
2017-11-06 | $175.00 | $175.31 | $174.47 | $174.50 | $169.73 | 13,011 |
2017-11-03 | $173.60 | $175.16 | $173.60 | $175.12 | $170.33 | 11,897 |
2017-11-02 | $174.80 | $174.99 | $173.37 | $173.69 | $168.94 | 14,013 |
2017-11-01 | $175.31 | $175.67 | $174.73 | $174.82 | $170.04 | 79,392 |
2017-10-31 | $176.27 | $176.73 | $175.19 | $175.78 | $170.97 | 22,997 |
2017-10-30 | $177.26 | $177.26 | $175.62 | $176.00 | $171.19 | 14,759 |
2017-10-27 | $176.71 | $177.69 | $176.48 | $177.40 | $172.55 | 6,980 |
2017-10-26 | $177.23 | $178.12 | $175.94 | $176.92 | $172.08 | 14,002 |
2017-10-25 | $178.39 | $178.39 | $177.37 | $178.00 | $173.13 | 16,179 |
2017-10-24 | $179.20 | $179.20 | $178.12 | $178.54 | $173.66 | 8,240 |
2017-10-23 | $179.90 | $180.57 | $179.30 | $179.30 | $174.40 | 14,843 |
2017-10-20 | $178.76 | $179.94 | $178.76 | $179.64 | $174.73 | 8,821 |
2017-10-19 | $176.82 | $178.70 | $176.82 | $178.70 | $173.81 | 11,489 |
2017-10-18 | $177.36 | $177.51 | $177.02 | $177.03 | $172.19 | 8,580 |
2017-10-17 | $175.69 | $177.15 | $175.69 | $176.90 | $172.06 | 15,407 |
2017-10-16 | $175.04 | $176.43 | $175.04 | $175.49 | $170.69 | 21,273 |
2017-10-13 | $175.79 | $175.85 | $175.12 | $175.66 | $170.86 | 39,725 |
2017-10-12 | $175.96 | $176.36 | $175.75 | $176.18 | $171.36 | 5,731 |
2017-10-11 | $175.74 | $176.11 | $175.74 | $176.03 | $171.21 | 19,830 |
2017-10-10 | $175.89 | $175.99 | $175.46 | $175.74 | $170.93 | 10,955 |
2017-10-09 | $177.64 | $177.64 | $175.44 | $175.68 | $170.88 | 11,962 |
2017-10-06 | $177.82 | $178.58 | $177.48 | $177.59 | $172.73 | 12,471 |
2017-10-05 | $177.81 | $178.02 | $177.26 | $177.92 | $173.06 | 15,553 |
2017-10-04 | $176.92 | $177.64 | $176.92 | $177.36 | $172.51 | 33,776 |
2017-10-03 | $176.85 | $176.87 | $175.72 | $176.40 | $171.58 | 9,134 |
2017-10-02 | $175.56 | $176.55 | $175.48 | $176.55 | $171.72 | 58,698 |
2017-09-29 | $174.01 | $175.23 | $173.94 | $175.23 | $170.44 | 5,773 |
2017-09-28 | $173.50 | $174.08 | $173.50 | $173.67 | $168.92 | 21,378 |
2017-09-27 | $173.95 | $174.17 | $173.15 | $173.92 | $169.16 | 8,278 |
2017-09-26 | $174.03 | $174.48 | $173.57 | $173.57 | $168.82 | 9,529 |
2017-09-25 | $174.17 | $174.59 | $173.37 | $173.61 | $168.86 | 5,424 |
2017-09-22 | $174.27 | $174.62 | $173.46 | $174.61 | $169.84 | 21,388 |
2017-09-21 | $175.08 | $175.61 | $174.23 | $174.25 | $169.49 | 20,513 |
2017-09-20 | $174.83 | $175.39 | $174.23 | $175.36 | $170.57 | 5,688 |
2017-09-19 | $177.14 | $177.82 | $174.59 | $174.59 | $169.81 | 8,903 |
2017-09-18 | $177.61 | $177.61 | $176.75 | $176.80 | $171.97 | 8,518 |
2017-09-15 | $177.35 | $177.66 | $177.11 | $177.23 | $172.38 | 6,059 |
2017-09-14 | $178.38 | $178.51 | $177.77 | $178.00 | $172.89 | 8,621 |
2017-09-13 | $179.42 | $179.42 | $178.56 | $178.73 | $173.59 | 4,642 |
2017-09-12 | $179.90 | $179.90 | $179.01 | $179.56 | $174.40 | 11,195 |
2017-09-11 | $178.67 | $179.46 | $178.67 | $179.42 | $174.26 | 23,691 |
2017-09-08 | $177.01 | $178.13 | $177.01 | $177.87 | $172.76 | 11,380 |
2017-09-07 | $175.71 | $177.40 | $175.71 | $177.08 | $171.99 | 17,433 |
2017-09-06 | $175.33 | $175.64 | $174.78 | $175.55 | $170.51 | 19,753 |
2017-09-05 | $175.07 | $175.56 | $174.04 | $174.90 | $169.87 | 169,176 |
2017-09-01 | $175.85 | $176.07 | $174.63 | $175.54 | $170.50 | 13,941 |
2017-08-31 | $173.02 | $175.67 | $173.02 | $175.46 | $170.42 | 299,431 |
2017-08-30 | $171.37 | $172.90 | $171.37 | $172.61 | $167.65 | 7,234 |
2017-08-29 | $170.37 | $171.49 | $170.37 | $171.29 | $166.37 | 15,365 |
2017-08-28 | $171.13 | $171.67 | $171.13 | $171.37 | $166.45 | 11,470 |
2017-08-25 | $171.05 | $171.16 | $170.51 | $170.51 | $165.61 | 6,804 |
2017-08-24 | $170.41 | $170.70 | $169.93 | $170.53 | $165.63 | 9,960 |
2017-08-23 | $170.64 | $170.64 | $169.89 | $169.90 | $165.02 | 10,539 |
2017-08-22 | $169.39 | $171.30 | $169.34 | $171.30 | $166.38 | 7,896 |
2017-08-21 | $168.32 | $168.98 | $168.00 | $168.96 | $164.11 | 6,502 |
2017-08-18 | $168.49 | $169.60 | $168.01 | $168.28 | $163.45 | 7,587 |
2017-08-17 | $170.53 | $171.20 | $168.90 | $168.90 | $164.05 | 14,746 |
2017-08-16 | $170.94 | $171.04 | $170.57 | $170.79 | $165.88 | 8,378 |
2017-08-15 | $170.39 | $171.18 | $170.16 | $170.33 | $165.44 | 5,528 |
2017-08-14 | $170.23 | $170.59 | $170.22 | $170.35 | $165.46 | 13,010 |
2017-08-11 | $168.40 | $169.80 | $168.40 | $169.51 | $164.64 | 16,848 |
2017-08-10 | $170.26 | $170.51 | $168.31 | $168.31 | $163.47 | 15,027 |
2017-08-09 | $170.09 | $170.71 | $169.83 | $170.49 | $165.59 | 24,115 |
2017-08-08 | $171.96 | $172.01 | $170.85 | $170.85 | $165.94 | 12,121 |
2017-08-07 | $171.30 | $172.06 | $170.71 | $172.06 | $167.12 | 14,117 |
2017-08-04 | $172.44 | $172.44 | $171.14 | $171.32 | $166.40 | 10,220 |
2017-08-03 | $172.26 | $172.34 | $171.51 | $172.10 | $167.16 | 11,177 |
2017-08-02 | $173.57 | $173.57 | $172.04 | $172.68 | $167.72 | 41,578 |
2017-08-01 | $174.57 | $175.37 | $173.62 | $173.66 | $168.67 | 10,220 |
2017-07-31 | $175.18 | $175.20 | $174.22 | $174.25 | $169.24 | 21,229 |
2017-07-28 | $174.08 | $175.19 | $173.67 | $175.18 | $170.15 | 8,578 |
2017-07-27 | $176.27 | $176.27 | $173.34 | $174.08 | $169.08 | 27,779 |
2017-07-26 | $176.34 | $176.87 | $175.83 | $176.02 | $170.96 | 16,389 |
2017-07-25 | $178.33 | $178.33 | $176.35 | $176.44 | $171.37 | 16,554 |
2017-07-24 | $177.44 | $178.04 | $177.21 | $178.00 | $172.89 | 14,846 |
2017-07-21 | $177.47 | $177.80 | $177.29 | $177.60 | $172.50 | 24,640 |
2017-07-20 | $176.90 | $178.08 | $176.90 | $177.74 | $172.63 | 10,225 |
2017-07-19 | $176.30 | $176.81 | $176.27 | $176.58 | $171.50 | 27,771 |
2017-07-18 | $175.49 | $175.49 | $174.51 | $175.22 | $170.18 | 28,107 |
2017-07-17 | $176.31 | $176.35 | $175.70 | $175.72 | $170.67 | 14,117 |
2017-07-14 | $174.95 | $176.23 | $174.95 | $175.93 | $170.88 | 15,137 |
2017-07-13 | $175.04 | $176.29 | $173.79 | $174.77 | $169.75 | 16,258 |
2017-07-12 | $173.94 | $174.99 | $173.94 | $174.54 | $169.53 | 20,276 |
2017-07-11 | $172.97 | $173.45 | $172.50 | $173.43 | $168.45 | 24,638 |
2017-07-10 | $173.48 | $173.48 | $172.68 | $172.92 | $167.95 | 58,732 |
2017-07-07 | $172.75 | $173.63 | $172.72 | $173.52 | $168.53 | 31,779 |
2017-07-06 | $173.93 | $174.06 | $171.92 | $172.22 | $167.27 | 37,310 |
2017-07-05 | $174.47 | $175.17 | $173.63 | $174.93 | $169.90 | 239,287 |
2017-07-03 | $175.37 | $175.37 | $173.68 | $173.80 | $168.81 | 83,148 |
2017-06-30 | $174.71 | $174.71 | $173.86 | $174.03 | $169.03 | 294,598 |
2017-06-29 | $175.62 | $175.62 | $173.14 | $173.91 | $168.91 | 25,379 |
2017-06-28 | $174.82 | $175.92 | $174.82 | $175.69 | $170.64 | 21,328 |
2017-06-27 | $175.71 | $175.98 | $174.18 | $174.18 | $169.18 | 16,290 |
2017-06-26 | $176.80 | $177.55 | $175.77 | $175.90 | $170.85 | 15,251 |
2017-06-23 | $176.16 | $176.97 | $175.34 | $176.32 | $171.25 | 10,133 |
2017-06-22 | $174.59 | $177.14 | $174.59 | $176.12 | $171.06 | 29,102 |
2017-06-21 | $172.58 | $174.34 | $172.58 | $174.34 | $169.33 | 20,413 |
2017-06-20 | $172.10 | $173.15 | $172.10 | $172.13 | $167.18 | 14,430 |
2017-06-19 | $171.06 | $172.11 | $171.04 | $171.95 | $167.01 | 10,798 |
2017-06-16 | $169.95 | $169.95 | $169.16 | $169.32 | $164.46 | 6,892 |
2017-06-15 | $169.50 | $169.76 | $168.87 | $169.72 | $164.69 | 6,658 |
2017-06-14 | $169.83 | $170.48 | $169.79 | $170.03 | $164.99 | 9,533 |
2017-06-13 | $169.05 | $169.54 | $168.73 | $169.51 | $164.48 | 14,186 |
2017-06-12 | $168.96 | $169.05 | $167.80 | $168.49 | $163.49 | 8,468 |
2017-06-09 | $169.49 | $170.32 | $168.80 | $169.16 | $164.14 | 7,677 |
2017-06-08 | $169.69 | $169.69 | $168.94 | $169.37 | $164.35 | 32,941 |
2017-06-07 | $169.25 | $169.52 | $169.04 | $169.50 | $164.47 | 9,806 |
2017-06-06 | $169.34 | $169.50 | $168.90 | $168.90 | $163.89 | 11,048 |
2017-06-05 | $170.22 | $170.22 | $169.28 | $169.71 | $164.68 | 6,667 |
2017-06-02 | $169.73 | $170.56 | $169.71 | $170.24 | $165.19 | 18,044 |
2017-06-01 | $167.06 | $169.42 | $167.06 | $169.42 | $164.40 | 39,458 |
2017-05-31 | $166.60 | $166.87 | $166.22 | $166.86 | $161.91 | 10,458 |
2017-05-30 | $166.05 | $166.36 | $165.85 | $166.19 | $161.26 | 6,762 |
2017-05-26 | $166.74 | $166.99 | $166.17 | $166.27 | $161.34 | 13,066 |
2017-05-25 | $165.92 | $167.02 | $165.78 | $166.75 | $161.81 | 15,775 |
2017-05-24 | $165.20 | $165.74 | $164.85 | $165.66 | $160.75 | 14,519 |
2017-05-23 | $165.10 | $165.34 | $165.04 | $165.15 | $160.25 | 14,450 |
2017-05-22 | $163.98 | $164.82 | $163.98 | $164.76 | $159.87 | 5,196 |
2017-05-19 | $163.63 | $164.53 | $163.63 | $163.91 | $159.05 | 13,980 |
2017-05-18 | $162.68 | $163.92 | $162.68 | $163.23 | $158.39 | 16,468 |
2017-05-17 | $163.85 | $164.07 | $162.61 | $162.64 | $157.82 | 40,202 |
2017-05-16 | $165.95 | $165.95 | $164.70 | $164.90 | $160.01 | 16,872 |
2017-05-15 | $164.89 | $165.64 | $164.73 | $165.59 | $160.68 | 37,388 |
2017-05-12 | $165.10 | $165.24 | $164.74 | $164.76 | $159.87 | 13,588 |
2017-05-11 | $164.91 | $165.24 | $164.22 | $165.24 | $160.34 | 9,584 |
2017-05-10 | $165.17 | $165.94 | $164.32 | $165.16 | $160.26 | 15,524 |
2017-05-09 | $164.89 | $165.50 | $164.89 | $165.27 | $160.37 | 10,568 |
2017-05-08 | $165.67 | $165.86 | $164.65 | $164.80 | $159.91 | 6,771 |
2017-05-05 | $165.71 | $166.56 | $165.22 | $165.65 | $160.73 | 14,113 |
2017-05-04 | $164.57 | $165.47 | $164.57 | $165.39 | $160.49 | 15,449 |
2017-05-03 | $165.04 | $165.04 | $164.00 | $164.33 | $159.46 | 34,066 |
2017-05-02 | $164.64 | $165.37 | $164.46 | $165.37 | $160.47 | 31,637 |
2017-05-01 | $164.31 | $164.84 | $164.20 | $164.54 | $159.66 | 44,217 |
2017-04-28 | $163.47 | $164.05 | $163.32 | $164.05 | $159.19 | 13,403 |
2017-04-27 | $162.67 | $163.51 | $162.67 | $163.04 | $158.21 | 9,849 |
2017-04-26 | $162.07 | $163.13 | $162.07 | $162.65 | $157.83 | 20,960 |
2017-04-25 | $160.90 | $161.77 | $160.81 | $161.49 | $156.70 | 12,710 |
2017-04-24 | $160.47 | $161.00 | $160.29 | $160.68 | $155.92 | 15,587 |
2017-04-21 | $159.53 | $159.89 | $158.32 | $158.73 | $154.02 | 8,552 |
2017-04-20 | $159.10 | $159.88 | $158.18 | $159.62 | $154.89 | 10,789 |
2017-04-19 | $158.28 | $158.94 | $158.28 | $158.63 | $153.93 | 14,282 |
2017-04-18 | $158.44 | $158.44 | $157.13 | $157.85 | $153.17 | 22,068 |
2017-04-17 | $158.77 | $159.39 | $158.52 | $159.39 | $154.66 | 16,599 |
2017-04-13 | $159.10 | $159.52 | $158.89 | $158.92 | $154.21 | 10,928 |
2017-04-12 | $159.69 | $159.69 | $158.73 | $159.34 | $154.62 | 22,797 |
2017-04-11 | $159.85 | $160.02 | $158.83 | $159.77 | $155.03 | 14,040 |
2017-04-10 | $160.23 | $160.58 | $159.81 | $159.94 | $155.20 | 9,919 |
2017-04-07 | $160.22 | $160.36 | $159.46 | $160.03 | $155.28 | 18,578 |
2017-04-06 | $159.36 | $159.73 | $158.44 | $159.73 | $154.99 | 7,216 |
2017-04-05 | $160.05 | $160.92 | $159.23 | $159.25 | $154.53 | 17,538 |
2017-04-04 | $159.76 | $159.81 | $159.07 | $159.50 | $154.77 | 27,353 |
2017-04-03 | $159.95 | $160.83 | $159.57 | $160.01 | $155.27 | 30,457 |
2017-03-31 | $160.01 | $160.49 | $159.69 | $159.95 | $155.21 | 143,864 |
2017-03-30 | $160.46 | $160.53 | $160.00 | $160.29 | $155.54 | 10,849 |
2017-03-29 | $160.35 | $160.74 | $160.07 | $160.44 | $155.68 | 25,113 |
2017-03-28 | $159.70 | $160.09 | $159.06 | $159.95 | $155.21 | 7,990 |
2017-03-27 | $157.97 | $160.00 | $157.97 | $159.86 | $155.12 | 12,651 |
2017-03-24 | $159.18 | $159.39 | $158.27 | $158.90 | $154.19 | 13,471 |
2017-03-23 | $158.43 | $159.53 | $158.14 | $158.36 | $153.66 | 15,364 |
2017-03-22 | $158.29 | $158.80 | $157.71 | $158.76 | $154.05 | 26,188 |
2017-03-21 | $160.22 | $160.55 | $157.94 | $158.23 | $153.54 | 18,199 |
2017-03-20 | $160.37 | $160.45 | $159.57 | $159.89 | $155.15 | 19,113 |
2017-03-17 | $160.71 | $160.87 | $160.13 | $160.52 | $155.76 | 38,549 |
2017-03-16 | $162.40 | $162.40 | $160.43 | $160.83 | $155.91 | 19,483 |
2017-03-15 | $160.87 | $162.74 | $160.87 | $162.45 | $157.48 | 16,944 |
2017-03-14 | $161.04 | $161.55 | $160.37 | $160.66 | $155.74 | 9,486 |
2017-03-13 | $161.39 | $162.43 | $160.69 | $161.56 | $156.62 | 21,955 |
2017-03-10 | $161.48 | $161.63 | $160.71 | $161.48 | $156.54 | 28,710 |
2017-03-09 | $160.25 | $160.93 | $160.18 | $160.86 | $155.94 | 18,600 |
2017-03-08 | $159.41 | $160.56 | $159.41 | $160.08 | $155.18 | 27,566 |
2017-03-07 | $159.74 | $160.16 | $159.22 | $159.51 | $154.63 | 13,909 |
2017-03-06 | $161.18 | $162.11 | $160.42 | $160.71 | $155.79 | 37,708 |
2017-03-03 | $160.95 | $161.76 | $160.80 | $161.69 | $156.74 | 33,781 |
2017-03-02 | $161.63 | $161.77 | $161.10 | $161.11 | $156.18 | 28,386 |
2017-03-01 | $161.52 | $162.17 | $160.99 | $161.77 | $156.82 | 121,537 |
2017-02-28 | $160.72 | $161.00 | $159.92 | $160.31 | $155.40 | 15,629 |
2017-02-27 | $160.28 | $161.12 | $160.28 | $160.99 | $156.07 | 10,651 |
2017-02-24 | $159.21 | $160.26 | $159.21 | $160.21 | $155.31 | 11,204 |
2017-02-23 | $159.45 | $159.99 | $158.88 | $159.58 | $154.70 | 9,420 |
2017-02-22 | $159.28 | $159.54 | $158.98 | $158.98 | $154.12 | 11,488 |
2017-02-21 | $158.86 | $159.65 | $158.77 | $159.47 | $154.59 | 26,327 |
2017-02-17 | $157.27 | $158.34 | $157.27 | $158.32 | $153.48 | 15,939 |
2017-02-16 | $158.48 | $158.54 | $156.65 | $157.78 | $152.95 | 51,372 |
2017-02-15 | $156.64 | $158.57 | $156.64 | $158.42 | $153.57 | 47,051 |
2017-02-14 | $155.25 | $156.59 | $155.25 | $156.53 | $151.74 | 20,754 |
2017-02-13 | $155.07 | $155.42 | $154.94 | $155.30 | $150.55 | 18,055 |
2017-02-10 | $154.80 | $155.13 | $154.22 | $154.52 | $149.80 | 11,081 |
2017-02-09 | $153.68 | $154.96 | $153.68 | $154.69 | $149.96 | 13,208 |
2017-02-08 | $153.16 | $153.79 | $152.75 | $153.65 | $148.95 | 16,473 |
2017-02-07 | $153.77 | $154.09 | $153.31 | $153.60 | $148.90 | 19,566 |
2017-02-06 | $153.56 | $153.56 | $152.79 | $153.29 | $148.60 | 16,082 |
2017-02-03 | $153.39 | $154.19 | $152.56 | $153.51 | $148.81 | 22,899 |
2017-02-02 | $152.17 | $152.60 | $151.31 | $152.56 | $147.89 | 77,518 |
2017-02-01 | $151.39 | $152.52 | $151.25 | $152.52 | $147.85 | 14,387 |
2017-01-31 | $148.73 | $151.09 | $148.59 | $151.08 | $146.46 | 26,688 |
2017-01-30 | $149.04 | $149.10 | $147.79 | $148.67 | $144.12 | 29,535 |
2017-01-27 | $148.71 | $149.64 | $148.71 | $149.59 | $145.01 | 23,370 |
2017-01-26 | $149.38 | $149.92 | $148.57 | $148.60 | $144.05 | 34,028 |
2017-01-25 | $148.09 | $149.88 | $148.09 | $149.85 | $145.26 | 19,831 |
2017-01-24 | $148.66 | $148.66 | $147.32 | $148.12 | $143.59 | 28,021 |
2017-01-23 | $148.98 | $149.49 | $148.13 | $148.56 | $144.01 | 30,300 |
2017-01-20 | $149.65 | $150.02 | $148.88 | $149.11 | $144.55 | 13,383 |
2017-01-19 | $150.54 | $150.54 | $149.70 | $149.73 | $145.15 | 10,614 |
2017-01-18 | $151.18 | $151.72 | $150.11 | $150.70 | $146.09 | 28,867 |
2017-01-17 | $150.71 | $151.09 | $149.63 | $150.77 | $146.16 | 28,508 |
2017-01-13 | $150.91 | $151.81 | $150.91 | $151.25 | $146.62 | 32,558 |
2017-01-12 | $150.38 | $151.05 | $149.70 | $150.89 | $146.27 | 36,288 |
2017-01-11 | $152.31 | $152.88 | $149.50 | $150.72 | $146.11 | 25,134 |
2017-01-10 | $151.79 | $152.97 | $151.37 | $152.26 | $147.60 | 24,566 |
2017-01-09 | $150.30 | $151.28 | $150.30 | $151.23 | $146.60 | 10,819 |
2017-01-06 | $150.06 | $150.61 | $149.64 | $150.43 | $145.83 | 25,222 |
2017-01-05 | $149.47 | $149.96 | $149.43 | $149.89 | $145.30 | 16,521 |
2017-01-04 | $148.44 | $150.00 | $148.44 | $149.71 | $145.13 | 53,354 |
2017-01-03 | $146.82 | $148.27 | $146.60 | $148.27 | $143.73 | 25,578 |
2016-12-30 | $146.40 | $146.66 | $145.54 | $145.92 | $141.45 | 28,868 |
2016-12-29 | $146.15 | $146.88 | $146.12 | $146.28 | $141.80 | 17,340 |
2016-12-28 | $147.53 | $147.53 | $146.07 | $146.17 | $141.70 | 11,472 |
2016-12-27 | $147.46 | $148.41 | $147.43 | $147.43 | $142.92 | 21,563 |
2016-12-23 | $145.99 | $147.24 | $145.92 | $147.14 | $142.64 | 18,702 |
2016-12-22 | $145.92 | $145.96 | $145.62 | $145.87 | $141.41 | 14,205 |
2016-12-21 | $146.44 | $146.44 | $145.71 | $146.09 | $141.62 | 41,029 |
2016-12-20 | $146.70 | $147.22 | $146.23 | $146.41 | $141.93 | 23,779 |
2016-12-19 | $147.08 | $147.86 | $146.13 | $146.43 | $141.95 | 50,364 |
2016-12-16 | $147.34 | $147.52 | $146.69 | $146.96 | $142.46 | 74,022 |
2016-12-15 | $146.61 | $147.13 | $146.26 | $147.01 | $142.34 | 31,947 |
2016-12-14 | $147.26 | $147.74 | $145.68 | $146.15 | $141.51 | 27,366 |
2016-12-13 | $146.80 | $147.66 | $146.80 | $147.31 | $142.63 | 15,279 |
2016-12-12 | $146.20 | $146.99 | $146.19 | $146.46 | $141.81 | 19,485 |
2016-12-09 | $145.49 | $146.61 | $145.49 | $146.44 | $141.79 | 24,006 |
2016-12-08 | $143.99 | $145.18 | $143.55 | $145.06 | $140.45 | 38,578 |
2016-12-07 | $144.59 | $144.59 | $142.77 | $144.04 | $139.47 | 50,675 |
2016-12-06 | $145.16 | $145.49 | $144.38 | $145.43 | $140.81 | 26,082 |
2016-12-05 | $145.44 | $145.74 | $144.52 | $144.99 | $140.39 | 40,229 |
2016-12-02 | $144.40 | $145.55 | $144.18 | $144.83 | $140.23 | 28,895 |
2016-12-01 | $145.89 | $145.89 | $144.05 | $144.36 | $139.77 | 31,571 |
2016-11-30 | $147.51 | $147.97 | $145.43 | $145.58 | $140.96 | 27,274 |
2016-11-29 | $146.82 | $147.73 | $146.51 | $147.17 | $142.50 | 10,299 |
2016-11-28 | $147.07 | $147.49 | $146.48 | $146.52 | $141.87 | 15,881 |
2016-11-25 | $147.51 | $147.82 | $147.10 | $147.55 | $142.86 | 12,456 |
2016-11-23 | $144.78 | $147.26 | $144.13 | $147.26 | $142.58 | 29,203 |
2016-11-22 | $148.00 | $148.00 | $145.06 | $146.31 | $141.66 | 35,002 |
2016-11-21 | $148.05 | $148.80 | $147.90 | $148.38 | $143.67 | 17,899 |
2016-11-18 | $149.45 | $150.31 | $147.65 | $147.67 | $142.98 | 46,569 |
2016-11-17 | $148.50 | $149.35 | $148.50 | $149.33 | $144.59 | 10,557 |
2016-11-16 | $149.11 | $149.76 | $148.49 | $148.49 | $143.78 | 15,066 |
2016-11-15 | $148.88 | $149.50 | $147.86 | $149.34 | $144.60 | 15,650 |
2016-11-14 | $148.80 | $149.44 | $148.24 | $148.48 | $143.77 | 27,874 |
2016-11-11 | $150.01 | $150.01 | $147.90 | $148.24 | $143.53 | 22,095 |
2016-11-10 | $150.42 | $151.67 | $149.34 | $150.58 | $145.80 | 29,510 |
2016-11-09 | $148.50 | $149.84 | $145.72 | $148.89 | $144.16 | 33,492 |
2016-11-08 | $145.04 | $147.36 | $144.50 | $146.26 | $141.62 | 12,447 |
2016-11-07 | $144.37 | $146.25 | $143.68 | $145.96 | $141.33 | 18,554 |
2016-11-04 | $141.48 | $143.61 | $141.48 | $142.64 | $138.11 | 20,654 |
2016-11-03 | $143.24 | $143.63 | $140.98 | $141.00 | $136.52 | 13,118 |
2016-11-02 | $142.73 | $144.09 | $142.18 | $143.07 | $138.53 | 15,087 |
2016-11-01 | $143.99 | $144.13 | $141.84 | $143.08 | $138.54 | 31,394 |
2016-10-31 | $144.54 | $144.54 | $143.72 | $143.76 | $139.20 | 18,085 |
2016-10-28 | $145.34 | $145.87 | $144.16 | $144.56 | $139.97 | 15,987 |
2016-10-27 | $147.96 | $148.49 | $147.00 | $147.02 | $142.35 | 6,229 |
2016-10-26 | $148.51 | $148.66 | $146.73 | $146.94 | $142.27 | 33,434 |
2016-10-25 | $150.08 | $150.25 | $149.12 | $149.12 | $144.38 | 13,374 |
2016-10-24 | $150.82 | $151.00 | $150.32 | $150.39 | $145.61 | 27,360 |
2016-10-21 | $151.07 | $151.07 | $149.85 | $150.34 | $145.57 | 4,611 |
2016-10-20 | $150.70 | $151.62 | $150.70 | $151.27 | $146.47 | 6,783 |
2016-10-19 | $151.39 | $151.39 | $150.61 | $150.67 | $145.89 | 15,263 |
2016-10-18 | $150.21 | $151.48 | $150.21 | $151.37 | $146.56 | 15,158 |
2016-10-17 | $149.38 | $149.38 | $148.82 | $148.93 | $144.20 | 7,804 |
2016-10-14 | $150.87 | $150.88 | $149.45 | $149.45 | $144.70 | 10,563 |
2016-10-13 | $149.65 | $150.68 | $149.07 | $150.35 | $145.58 | 12,475 |
2016-10-12 | $151.35 | $151.62 | $150.26 | $150.26 | $145.49 | 20,178 |
2016-10-11 | $154.34 | $155.47 | $150.64 | $151.26 | $146.46 | 23,429 |
2016-10-10 | $155.05 | $155.85 | $155.05 | $155.61 | $150.67 | 10,773 |
2016-10-07 | $154.71 | $154.71 | $153.47 | $154.65 | $149.74 | 6,618 |
2016-10-06 | $154.56 | $154.70 | $153.67 | $154.43 | $149.53 | 12,479 |
2016-10-05 | $154.76 | $155.27 | $154.76 | $154.86 | $149.94 | 7,438 |
2016-10-04 | $154.77 | $155.18 | $153.55 | $154.25 | $149.35 | 8,634 |
2016-10-03 | $154.96 | $155.85 | $153.84 | $154.59 | $149.68 | 17,731 |
2016-09-30 | $154.26 | $155.75 | $153.93 | $155.61 | $150.67 | 11,192 |
2016-09-29 | $156.64 | $156.64 | $153.42 | $154.05 | $149.16 | 10,709 |
2016-09-28 | $156.90 | $156.99 | $155.88 | $156.73 | $151.75 | 33,663 |
2016-09-27 | $155.35 | $156.74 | $155.35 | $156.71 | $151.73 | 9,991 |
2016-09-26 | $156.69 | $156.69 | $155.18 | $155.37 | $150.44 | 10,622 |
2016-09-23 | $157.71 | $157.93 | $157.43 | $157.48 | $152.48 | 16,890 |
2016-09-22 | $156.89 | $157.99 | $156.89 | $157.84 | $152.83 | 50,018 |
2016-09-21 | $155.10 | $156.38 | $154.36 | $156.32 | $151.36 | 13,233 |
2016-09-20 | $155.02 | $155.99 | $154.66 | $154.91 | $149.99 | 16,459 |
2016-09-19 | $155.09 | $155.54 | $154.33 | $154.49 | $149.58 | 7,269 |
2016-09-16 | $154.25 | $155.06 | $153.87 | $154.84 | $149.92 | 15,380 |
2016-09-15 | $152.78 | $155.24 | $152.52 | $154.81 | $149.70 | 5,974 |
2016-09-14 | $153.26 | $153.92 | $152.40 | $152.69 | $147.65 | 15,092 |
2016-09-13 | $154.37 | $154.99 | $152.41 | $153.08 | $148.03 | 15,780 |
2016-09-12 | $152.03 | $155.64 | $151.89 | $155.39 | $150.26 | 25,262 |
2016-09-09 | $155.49 | $155.49 | $152.57 | $152.57 | $147.54 | 34,279 |
2016-09-08 | $156.07 | $156.54 | $155.91 | $156.52 | $151.36 | 15,175 |
2016-09-07 | $156.10 | $157.11 | $155.80 | $156.37 | $151.21 | 11,229 |
2016-09-06 | $155.77 | $156.31 | $155.57 | $156.08 | $150.93 | 42,279 |
2016-09-02 | $155.91 | $155.96 | $155.25 | $155.49 | $150.36 | 37,337 |
2016-09-01 | $156.00 | $156.00 | $154.90 | $155.51 | $150.38 | 169,113 |
2016-08-31 | $156.69 | $156.69 | $155.32 | $155.91 | $150.77 | 19,986 |
2016-08-30 | $156.66 | $156.98 | $156.16 | $156.42 | $151.26 | 20,608 |
2016-08-29 | $156.50 | $157.12 | $155.75 | $156.86 | $151.68 | 11,741 |
2016-08-26 | $156.00 | $157.06 | $155.40 | $156.34 | $151.18 | 9,404 |
2016-08-25 | $157.08 | $157.95 | $155.43 | $155.93 | $150.79 | 22,478 |
2016-08-24 | $160.38 | $160.55 | $156.86 | $156.86 | $151.68 | 8,581 |
2016-08-23 | $160.50 | $161.37 | $160.30 | $160.36 | $155.07 | 63,241 |
2016-08-22 | $159.61 | $160.50 | $159.26 | $160.07 | $154.79 | 14,954 |
2016-08-19 | $159.11 | $159.62 | $158.78 | $159.54 | $154.28 | 46,467 |
2016-08-18 | $159.29 | $159.79 | $159.06 | $159.54 | $154.27 | 9,777 |
2016-08-17 | $159.71 | $160.57 | $158.65 | $159.36 | $154.10 | 13,422 |
2016-08-16 | $160.47 | $160.89 | $159.64 | $159.64 | $154.37 | 39,023 |
2016-08-15 | $160.76 | $161.33 | $160.76 | $161.10 | $155.78 | 12,186 |
2016-08-12 | $160.57 | $160.67 | $159.89 | $160.67 | $155.37 | 12,813 |
2016-08-11 | $160.14 | $160.81 | $159.92 | $160.77 | $155.47 | 10,184 |
2016-08-10 | $160.18 | $160.83 | $159.26 | $159.62 | $154.35 | 12,310 |
2016-08-09 | $160.12 | $161.20 | $160.12 | $160.66 | $155.36 | 25,371 |
2016-08-08 | $160.74 | $160.74 | $159.37 | $159.58 | $154.31 | 12,971 |
2016-08-05 | $160.44 | $160.85 | $160.29 | $160.60 | $155.30 | 46,069 |
2016-08-04 | $161.00 | $161.01 | $160.15 | $160.25 | $154.96 | 33,126 |
2016-08-03 | $159.98 | $161.00 | $159.98 | $160.97 | $155.66 | 18,642 |
2016-08-02 | $160.17 | $160.80 | $159.00 | $160.06 | $154.78 | 67,201 |
2016-08-01 | $159.69 | $160.93 | $159.69 | $160.00 | $154.72 | 84,935 |
2016-07-29 | $158.76 | $159.78 | $158.43 | $159.69 | $154.42 | 9,016 |
2016-07-28 | $158.50 | $159.38 | $158.50 | $159.10 | $153.85 | 9,759 |
2016-07-27 | $158.08 | $158.80 | $157.51 | $158.52 | $153.29 | 14,590 |
2016-07-26 | $157.59 | $158.17 | $157.59 | $158.12 | $152.90 | 20,939 |
2016-07-25 | $158.62 | $158.62 | $157.37 | $158.15 | $152.93 | 47,019 |
2016-07-22 | $158.10 | $158.63 | $157.60 | $158.46 | $153.23 | 11,771 |
2016-07-21 | $157.89 | $158.63 | $157.50 | $158.07 | $152.86 | 11,534 |
2016-07-20 | $156.34 | $157.96 | $156.34 | $157.87 | $152.66 | 12,397 |
2016-07-19 | $156.15 | $156.68 | $155.07 | $155.68 | $150.54 | 12,528 |
2016-07-18 | $156.23 | $157.26 | $155.80 | $156.40 | $151.24 | 10,268 |
2016-07-15 | $156.88 | $157.16 | $156.05 | $156.08 | $150.93 | 12,277 |
2016-07-14 | $156.66 | $157.58 | $155.87 | $156.39 | $151.23 | 14,484 |
2016-07-13 | $156.00 | $156.73 | $153.71 | $155.82 | $150.68 | 45,229 |
2016-07-12 | $155.31 | $155.82 | $155.17 | $155.57 | $150.44 | 18,725 |
2016-07-11 | $155.37 | $155.47 | $154.73 | $154.76 | $149.65 | 14,046 |
2016-07-08 | $153.59 | $155.05 | $153.44 | $154.86 | $149.75 | 11,967 |
2016-07-07 | $153.19 | $154.00 | $152.45 | $153.02 | $147.97 | 12,886 |
2016-07-06 | $150.72 | $153.37 | $150.72 | $153.15 | $148.10 | 27,109 |
2016-07-05 | $151.14 | $151.81 | $150.59 | $151.15 | $146.16 | 11,401 |
2016-07-01 | $150.75 | $152.13 | $150.75 | $151.95 | $146.94 | 30,030 |
2016-06-30 | $149.77 | $150.82 | $148.94 | $150.82 | $145.84 | 16,612 |
2016-06-29 | $147.44 | $149.83 | $147.44 | $149.47 | $144.54 | 11,100 |
2016-06-28 | $144.50 | $146.24 | $144.50 | $146.17 | $141.35 | 30,326 |
2016-06-27 | $145.74 | $145.74 | $142.81 | $143.23 | $138.50 | 56,793 |
2016-06-24 | $146.88 | $148.76 | $146.37 | $146.69 | $141.85 | 62,312 |
2016-06-23 | $150.48 | $151.56 | $150.42 | $151.56 | $146.56 | 11,875 |
2016-06-22 | $148.72 | $150.85 | $148.72 | $149.27 | $144.35 | 8,111 |
2016-06-21 | $149.69 | $150.32 | $148.18 | $148.88 | $143.97 | 16,937 |
2016-06-20 | $149.40 | $150.50 | $149.29 | $149.29 | $144.36 | 10,702 |
2016-06-17 | $149.86 | $149.86 | $147.58 | $148.28 | $143.39 | 15,447 |
2016-06-16 | $148.73 | $149.72 | $147.76 | $149.58 | $144.56 | 12,656 |
2016-06-15 | $150.57 | $151.06 | $149.13 | $149.21 | $144.20 | 12,378 |
2016-06-14 | $149.87 | $150.39 | $149.05 | $150.33 | $145.28 | 18,395 |
2016-06-13 | $150.85 | $152.23 | $150.24 | $150.29 | $145.24 | 116,949 |
2016-06-10 | $152.24 | $152.24 | $150.93 | $151.62 | $146.53 | 22,303 |
2016-06-09 | $153.11 | $154.14 | $152.97 | $153.41 | $148.26 | 24,741 |
2016-06-08 | $153.05 | $153.74 | $152.38 | $153.70 | $148.54 | 14,228 |
2016-06-07 | $152.77 | $153.14 | $152.31 | $152.69 | $147.56 | 19,038 |
2016-06-06 | $153.10 | $153.92 | $152.63 | $153.75 | $148.59 | 24,373 |
2016-06-03 | $153.28 | $154.20 | $151.85 | $152.93 | $147.79 | 32,905 |
2016-06-02 | $151.75 | $153.64 | $151.75 | $153.64 | $148.48 | 19,478 |
2016-06-01 | $150.62 | $152.16 | $150.62 | $151.97 | $146.86 | 16,762 |
2016-05-31 | $150.98 | $151.33 | $150.55 | $150.92 | $145.85 | 80,348 |
2016-05-27 | $150.06 | $151.04 | $150.06 | $150.63 | $145.57 | 20,073 |
2016-05-26 | $149.93 | $150.20 | $149.72 | $149.91 | $144.87 | 14,692 |
2016-05-25 | $149.31 | $150.33 | $149.31 | $149.78 | $144.75 | 33,765 |
2016-05-24 | $147.34 | $149.38 | $147.34 | $149.12 | $144.11 | 13,157 |
2016-05-23 | $147.38 | $147.67 | $146.97 | $146.97 | $142.03 | 7,572 |
2016-05-20 | $146.88 | $148.06 | $146.88 | $147.72 | $142.76 | 9,952 |
2016-05-19 | $146.90 | $147.51 | $145.54 | $146.35 | $141.43 | 15,289 |
2016-05-18 | $147.03 | $148.25 | $146.61 | $147.55 | $142.59 | 47,677 |
2016-05-17 | $148.31 | $148.50 | $146.45 | $146.84 | $141.91 | 8,818 |
2016-05-16 | $146.18 | $148.46 | $146.18 | $148.41 | $143.42 | 11,017 |
2016-05-13 | $146.26 | $146.76 | $145.87 | $146.10 | $141.19 | 13,683 |
2016-05-12 | $147.89 | $147.89 | $145.33 | $146.25 | $141.34 | 72,629 |
2016-05-11 | $148.68 | $149.39 | $147.31 | $147.31 | $142.36 | 14,555 |
2016-05-10 | $148.30 | $149.03 | $148.03 | $149.03 | $144.02 | 13,038 |
2016-05-09 | $146.57 | $148.51 | $146.57 | $147.96 | $142.99 | 14,521 |
2016-05-06 | $146.65 | $147.27 | $145.50 | $146.40 | $141.48 | 15,567 |
2016-05-05 | $147.22 | $148.02 | $146.71 | $147.77 | $142.81 | 14,471 |
2016-05-04 | $147.95 | $147.98 | $146.99 | $147.02 | $142.08 | 12,033 |
2016-05-03 | $148.33 | $149.38 | $147.90 | $148.67 | $143.68 | 14,069 |
2016-05-02 | $148.50 | $149.15 | $147.96 | $149.15 | $144.14 | 12,710 |
2016-04-29 | $149.45 | $149.45 | $147.24 | $148.14 | $143.16 | 30,026 |
2016-04-28 | $150.67 | $151.84 | $149.82 | $150.14 | $145.10 | 20,163 |
2016-04-27 | $151.36 | $151.90 | $150.64 | $151.27 | $146.19 | 15,013 |
2016-04-26 | $151.81 | $152.28 | $150.55 | $151.15 | $146.07 | 28,910 |
2016-04-25 | $151.69 | $152.79 | $151.00 | $151.27 | $146.19 | 28,494 |
2016-04-22 | $151.96 | $152.98 | $151.45 | $152.59 | $147.46 | 17,512 |
2016-04-21 | $151.26 | $152.39 | $151.20 | $151.66 | $146.57 | 12,536 |
2016-04-20 | $150.51 | $151.74 | $149.71 | $151.06 | $145.99 | 16,819 |
2016-04-19 | $150.55 | $150.84 | $149.56 | $150.08 | $145.04 | 10,914 |
2016-04-18 | $148.56 | $150.62 | $148.56 | $150.54 | $145.48 | 16,374 |
2016-04-15 | $149.30 | $149.57 | $147.87 | $148.96 | $143.96 | 16,304 |
2016-04-14 | $148.81 | $149.61 | $148.81 | $149.16 | $144.15 | 11,064 |
2016-04-13 | $147.81 | $149.05 | $147.46 | $148.90 | $143.90 | 15,069 |
2016-04-12 | $146.04 | $147.22 | $145.72 | $147.01 | $142.07 | 15,625 |
2016-04-11 | $147.33 | $147.98 | $145.65 | $145.88 | $140.98 | 27,463 |
2016-04-08 | $147.77 | $148.14 | $146.44 | $147.04 | $142.10 | 46,887 |
2016-04-07 | $148.56 | $149.00 | $146.71 | $147.49 | $142.54 | 25,702 |
2016-04-06 | $145.39 | $149.44 | $145.39 | $149.43 | $144.41 | 20,462 |
2016-04-05 | $146.32 | $146.63 | $145.19 | $145.19 | $140.31 | 12,455 |
2016-04-04 | $146.67 | $148.36 | $146.67 | $147.57 | $142.61 | 16,863 |
2016-04-01 | $143.55 | $146.35 | $143.46 | $146.20 | $141.29 | 24,588 |
2016-03-31 | $144.26 | $145.08 | $144.14 | $144.31 | $139.46 | 16,281 |
2016-03-30 | $144.94 | $145.30 | $144.14 | $144.37 | $139.52 | 27,976 |
2016-03-29 | $141.75 | $144.35 | $141.75 | $144.33 | $139.48 | 27,654 |
2016-03-28 | $142.48 | $142.54 | $141.68 | $141.89 | $137.12 | 36,006 |
2016-03-24 | $142.04 | $142.86 | $141.39 | $142.22 | $137.44 | 36,789 |
2016-03-23 | $143.80 | $144.15 | $142.62 | $142.70 | $137.91 | 26,512 |
2016-03-22 | $141.48 | $144.22 | $141.48 | $143.91 | $139.08 | 23,392 |
2016-03-21 | $141.63 | $142.71 | $141.63 | $142.37 | $137.59 | 18,250 |
2016-03-18 | $140.11 | $142.16 | $139.77 | $141.91 | $137.14 | 25,880 |
2016-03-17 | $141.43 | $141.96 | $138.49 | $139.89 | $134.97 | 27,927 |
2016-03-16 | $141.46 | $142.12 | $140.42 | $141.63 | $136.65 | 11,266 |
2016-03-15 | $143.56 | $144.39 | $141.39 | $141.58 | $136.60 | 14,503 |
2016-03-14 | $144.54 | $145.22 | $144.40 | $145.07 | $139.97 | 11,204 |
2016-03-11 | $142.95 | $145.38 | $142.95 | $145.38 | $140.27 | 20,002 |
2016-03-10 | $142.52 | $143.21 | $140.94 | $141.81 | $136.82 | 15,148 |
2016-03-09 | $142.42 | $142.88 | $141.14 | $141.91 | $136.92 | 54,775 |
2016-03-08 | $143.12 | $143.94 | $141.50 | $141.64 | $136.66 | 25,948 |
2016-03-07 | $142.13 | $144.51 | $141.74 | $143.69 | $138.63 | 28,170 |
2016-03-04 | $142.76 | $143.51 | $142.36 | $142.66 | $137.64 | 32,484 |
2016-03-03 | $142.43 | $143.23 | $142.06 | $143.02 | $137.99 | 16,950 |
2016-03-02 | $141.99 | $143.00 | $141.99 | $143.00 | $137.97 | 26,074 |
2016-03-01 | $140.69 | $142.44 | $139.90 | $142.34 | $137.33 | 46,248 |
2016-02-29 | $142.03 | $142.06 | $139.75 | $139.80 | $134.88 | 20,650 |
2016-02-26 | $142.53 | $143.42 | $142.33 | $142.40 | $137.39 | 37,199 |
2016-02-25 | $140.83 | $142.16 | $140.49 | $142.16 | $137.16 | 13,726 |
2016-02-24 | $138.62 | $140.52 | $137.90 | $140.42 | $135.48 | 28,519 |
2016-02-23 | $140.18 | $140.75 | $139.78 | $139.78 | $134.86 | 19,198 |
2016-02-22 | $140.02 | $140.83 | $140.02 | $140.77 | $135.82 | 36,525 |
2016-02-19 | $138.29 | $139.15 | $137.92 | $138.86 | $133.97 | 21,840 |
2016-02-18 | $140.29 | $140.55 | $138.76 | $139.00 | $134.11 | 87,035 |
2016-02-17 | $138.21 | $140.23 | $138.21 | $140.22 | $135.29 | 15,462 |
2016-02-16 | $136.22 | $137.65 | $135.71 | $137.65 | $132.81 | 17,864 |
2016-02-12 | $133.85 | $135.05 | $132.55 | $135.05 | $130.30 | 26,444 |
2016-02-11 | $133.21 | $134.09 | $132.32 | $132.97 | $128.29 | 54,068 |
2016-02-10 | $134.95 | $137.68 | $134.95 | $135.73 | $130.95 | 24,998 |
2016-02-09 | $131.64 | $135.29 | $130.24 | $133.95 | $129.24 | 73,525 |
2016-02-08 | $135.27 | $135.27 | $131.40 | $133.16 | $128.48 | 25,263 |
2016-02-05 | $139.17 | $139.72 | $136.13 | $136.75 | $131.94 | 22,498 |
2016-02-04 | $139.50 | $140.85 | $138.76 | $139.77 | $134.85 | 32,845 |
2016-02-03 | $140.40 | $140.40 | $137.09 | $140.01 | $135.08 | 37,800 |
2016-02-02 | $140.51 | $141.00 | $139.30 | $139.62 | $134.71 | 17,512 |
2016-02-01 | $139.98 | $142.21 | $138.43 | $141.65 | $136.67 | 24,623 |
2016-01-29 | $138.02 | $140.89 | $138.02 | $140.83 | $135.88 | 34,423 |
2016-01-28 | $142.44 | $142.61 | $137.57 | $137.94 | $133.09 | 34,135 |
2016-01-27 | $143.19 | $144.83 | $140.84 | $141.40 | $136.43 | 22,906 |
2016-01-26 | $142.77 | $143.54 | $141.54 | $143.35 | $138.31 | 91,991 |
2016-01-25 | $143.26 | $144.23 | $142.28 | $142.45 | $137.44 | 16,823 |
2016-01-22 | $143.02 | $143.88 | $142.47 | $143.66 | $138.61 | 25,400 |
2016-01-21 | $141.50 | $142.57 | $140.05 | $141.08 | $136.12 | 48,961 |
2016-01-20 | $138.94 | $142.54 | $136.54 | $141.59 | $136.61 | 69,897 |
2016-01-19 | $142.79 | $143.07 | $139.50 | $141.22 | $136.25 | 44,030 |
2016-01-15 | $139.63 | $141.42 | $139.16 | $141.16 | $136.19 | 45,143 |
2016-01-14 | $140.45 | $143.98 | $139.02 | $143.20 | $138.16 | 66,347 |
2016-01-13 | $144.49 | $144.95 | $139.56 | $139.70 | $134.78 | 229,705 |
2016-01-12 | $143.46 | $145.15 | $141.59 | $143.93 | $138.87 | 35,245 |
2016-01-11 | $144.99 | $145.60 | $140.81 | $142.24 | $137.24 | 73,096 |
2016-01-08 | $147.19 | $147.71 | $143.98 | $144.23 | $139.16 | 60,947 |
2016-01-07 | $147.31 | $148.34 | $145.94 | $146.42 | $141.27 | 51,757 |
2016-01-06 | $149.36 | $151.05 | $148.78 | $149.76 | $144.49 | 29,478 |
2016-01-05 | $151.02 | $151.98 | $150.70 | $151.31 | $145.99 | 31,741 |
2016-01-04 | $151.40 | $151.61 | $149.36 | $150.53 | $145.23 | 32,932 |
2015-12-31 | $154.14 | $154.80 | $153.49 | $153.49 | $148.09 | 25,815 |
2015-12-30 | $155.40 | $155.60 | $154.59 | $154.74 | $149.30 | 88,242 |
2015-12-29 | $154.48 | $155.87 | $154.48 | $155.60 | $150.13 | 37,479 |
2015-12-28 | $153.72 | $153.96 | $153.15 | $153.71 | $148.30 | 19,526 |
2015-12-24 | $154.04 | $154.89 | $154.04 | $154.32 | $148.89 | 8,816 |
2015-12-23 | $153.51 | $154.52 | $153.51 | $154.30 | $148.87 | 17,531 |
2015-12-22 | $151.70 | $152.76 | $150.79 | $152.49 | $147.12 | 45,555 |
2015-12-21 | $150.37 | $151.24 | $150.13 | $151.24 | $145.92 | 23,062 |
2015-12-18 | $150.74 | $150.80 | $149.42 | $149.42 | $144.16 | 41,204 |
2015-12-17 | $153.24 | $153.24 | $151.41 | $151.41 | $145.87 | 15,005 |
2015-12-16 | $152.04 | $153.00 | $150.94 | $152.79 | $147.20 | 54,865 |
2015-12-15 | $150.64 | $151.76 | $150.42 | $151.13 | $145.60 | 55,540 |
2015-12-14 | $149.01 | $149.92 | $147.30 | $149.33 | $143.87 | 63,371 |
2015-12-11 | $149.39 | $149.83 | $148.60 | $148.86 | $143.42 | 62,557 |
2015-12-10 | $149.88 | $151.85 | $149.88 | $151.02 | $145.50 | 29,310 |
2015-12-09 | $150.48 | $151.95 | $149.10 | $149.71 | $144.24 | 203,458 |
2015-12-08 | $149.89 | $151.41 | $149.73 | $151.12 | $145.59 | 22,707 |
2015-12-07 | $151.70 | $152.13 | $150.22 | $150.86 | $145.34 | 35,124 |
2015-12-04 | $148.89 | $151.96 | $148.89 | $151.78 | $146.23 | 21,240 |
2015-12-03 | $152.47 | $152.47 | $147.91 | $148.45 | $143.02 | 47,013 |
2015-12-02 | $153.05 | $153.82 | $151.82 | $151.97 | $146.41 | 23,410 |
2015-12-01 | $151.28 | $153.20 | $151.28 | $153.19 | $147.59 | 28,185 |
2015-11-30 | $152.72 | $152.72 | $150.87 | $150.87 | $145.35 | 25,506 |
2015-11-27 | $152.07 | $152.78 | $151.95 | $152.37 | $146.80 | 13,891 |
2015-11-25 | $151.35 | $152.05 | $151.35 | $151.87 | $146.32 | 31,462 |
2015-11-24 | $150.33 | $151.31 | $149.85 | $151.24 | $145.71 | 27,549 |
2015-11-23 | $150.87 | $151.83 | $150.75 | $151.01 | $145.49 | 26,176 |
2015-11-20 | $150.01 | $151.28 | $150.01 | $150.78 | $145.27 | 22,518 |
2015-11-19 | $150.91 | $150.92 | $149.22 | $149.36 | $143.90 | 44,199 |
2015-11-18 | $149.69 | $151.92 | $149.51 | $151.80 | $146.25 | 27,430 |
2015-11-17 | $148.75 | $149.97 | $147.94 | $149.28 | $143.82 | 42,334 |
2015-11-16 | $146.30 | $148.38 | $146.30 | $148.35 | $142.93 | 20,293 |
2015-11-13 | $146.17 | $147.64 | $146.00 | $146.50 | $141.14 | 24,444 |
2015-11-12 | $148.33 | $148.75 | $146.48 | $146.48 | $141.12 | 26,323 |
2015-11-11 | $151.21 | $151.21 | $149.09 | $149.11 | $143.66 | 12,770 |
2015-11-10 | $149.78 | $151.08 | $149.76 | $151.01 | $145.49 | 34,968 |
2015-11-09 | $151.07 | $151.07 | $149.14 | $149.94 | $144.46 | 28,451 |
2015-11-06 | $150.71 | $151.39 | $149.56 | $151.31 | $145.78 | 68,553 |
2015-11-05 | $152.09 | $152.16 | $150.30 | $151.38 | $145.85 | 37,726 |
2015-11-04 | $152.99 | $153.62 | $151.10 | $152.17 | $146.61 | 16,824 |
2015-11-03 | $152.72 | $153.06 | $151.70 | $152.65 | $147.07 | 43,716 |
2015-11-02 | $150.59 | $153.02 | $150.59 | $152.90 | $147.31 | 38,214 |
2015-10-30 | $151.27 | $151.35 | $149.90 | $149.90 | $144.42 | 60,262 |
2015-10-29 | $150.15 | $151.67 | $150.15 | $150.76 | $145.25 | 34,347 |
2015-10-28 | $148.07 | $149.92 | $146.72 | $149.91 | $144.43 | 29,716 |
2015-10-27 | $146.09 | $147.87 | $146.09 | $147.85 | $142.44 | 25,162 |
2015-10-26 | $144.83 | $146.28 | $144.55 | $145.75 | $140.42 | 107,061 |
2015-10-23 | $142.93 | $145.69 | $142.28 | $145.10 | $139.79 | 47,711 |
2015-10-22 | $144.77 | $144.77 | $140.10 | $141.75 | $136.57 | 157,251 |
2015-10-21 | $147.03 | $147.24 | $142.06 | $144.48 | $139.20 | 281,850 |
2015-10-20 | $147.79 | $147.79 | $145.72 | $146.18 | $140.83 | 37,752 |
2015-10-19 | $147.13 | $148.35 | $146.50 | $148.09 | $142.68 | 27,852 |
2015-10-16 | $146.21 | $147.49 | $146.21 | $147.47 | $142.08 | 29,806 |
2015-10-15 | $142.44 | $145.92 | $141.50 | $145.87 | $140.54 | 29,710 |
2015-10-14 | $144.31 | $145.05 | $143.06 | $143.06 | $137.83 | 28,630 |
2015-10-13 | $144.46 | $146.40 | $143.64 | $143.79 | $138.53 | 33,208 |
2015-10-12 | $144.76 | $145.40 | $144.22 | $145.22 | $139.91 | 14,809 |
2015-10-09 | $144.23 | $145.24 | $143.97 | $144.94 | $139.64 | 47,668 |
2015-10-08 | $142.98 | $144.41 | $141.61 | $144.11 | $138.84 | 114,587 |
2015-10-07 | $142.43 | $143.97 | $141.11 | $143.36 | $138.12 | 97,522 |
2015-10-06 | $144.70 | $144.70 | $140.29 | $141.72 | $136.54 | 86,393 |
2015-10-05 | $145.69 | $146.05 | $143.62 | $144.79 | $139.50 | 66,614 |
2015-10-02 | $139.44 | $144.40 | $139.00 | $144.40 | $139.12 | 96,215 |
2015-10-01 | $140.65 | $141.53 | $139.31 | $141.45 | $136.27 | 103,051 |
2015-09-30 | $139.45 | $140.62 | $138.58 | $140.51 | $135.37 | 165,944 |
2015-09-29 | $137.26 | $139.86 | $136.03 | $137.54 | $132.51 | 167,103 |
2015-09-28 | $142.06 | $142.06 | $135.58 | $136.89 | $131.89 | 436,937 |
2015-09-25 | $148.09 | $148.12 | $141.89 | $143.12 | $137.89 | 65,034 |
2015-09-24 | $147.55 | $147.55 | $145.39 | $147.00 | $141.63 | 83,469 |
2015-09-23 | $149.08 | $149.86 | $148.06 | $148.64 | $143.21 | 22,008 |
2015-09-22 | $148.39 | $148.93 | $147.46 | $148.93 | $143.48 | 28,931 |
2015-09-21 | $152.59 | $152.96 | $149.23 | $150.16 | $144.67 | 56,126 |
2015-09-18 | $152.39 | $153.30 | $151.43 | $151.91 | $146.36 | 28,995 |
2015-09-17 | $153.24 | $156.30 | $153.20 | $154.44 | $148.58 | 77,367 |
2015-09-16 | $152.31 | $153.41 | $151.92 | $153.17 | $147.36 | 104,315 |
2015-09-15 | $151.25 | $153.08 | $151.06 | $152.64 | $146.85 | 919,747 |
2015-09-14 | $151.54 | $151.54 | $150.38 | $151.07 | $145.34 | 80,560 |
2015-09-11 | $150.00 | $151.43 | $149.64 | $151.43 | $145.69 | 36,375 |
2015-09-10 | $149.18 | $151.50 | $149.03 | $150.43 | $144.73 | 29,504 |
2015-09-09 | $153.62 | $153.62 | $149.24 | $149.61 | $143.94 | 51,528 |
2015-09-08 | $150.45 | $152.08 | $149.68 | $152.03 | $146.27 | 71,046 |
2015-09-04 | $148.76 | $149.30 | $147.03 | $148.68 | $143.04 | 34,644 |
2015-09-03 | $151.10 | $152.33 | $149.54 | $149.92 | $144.24 | 45,129 |
2015-09-02 | $149.07 | $150.47 | $148.02 | $150.47 | $144.76 | 53,860 |
Invesco S&P 500 Equal Weight Health Care ETF (RYH) News Headlines
Recent Invesco S&P 500 Equal Weight Health Care ETF (RYH) News
Similar Companies to Invesco S&P 500 Equal Weight Health Care ETF (RYH) 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 | -- | -- | -- |