Invesco S&P 500 Equal Weight Technology ETF (RYT) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.77 ($0.03) 0.09%
Invesco S&P 500 Equal Weight Technology ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Technology ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.93 |
Previous Close | $31.77 |
High | $32.02 |
Low | $31.54 |
Adjusted Open | $31.93 |
Previous Adjusted Close | $31.77 |
Adjusted High | $32.02 |
Adjusted Low | $31.54 |
About Invesco S&P 500 Equal Weight Technology ETF (RYT)
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® Information Technology 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 information technology services sector, as defined according to the Global Industry Classification Standard (“GICS”). The information technology sector includes companies that offer software and information technology services, manufacturers and distributors of technology hardware and equipment such as communications equipment, cellular phones, computers and peripherals, electronic equipment and related instruments and semiconductors. 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 71 constituents with market capitalizations ranging from $1.6 trillion to $3.3 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. 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 information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Technology ETF (RYT)
Historical Stock Data for Invesco S&P 500 Equal Weight Technology ETF (RYT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $31.93 | $32.02 | $31.54 | $31.77 | $31.77 | 297,182 |
2025-04-16 | $31.83 | $32.31 | $31.22 | $31.74 | $31.74 | 407,411 |
2025-04-15 | $32.42 | $32.85 | $32.39 | $32.53 | $32.53 | 604,455 |
2025-04-14 | $32.84 | $32.88 | $32.00 | $32.39 | $32.39 | 432,410 |
2025-04-11 | $31.38 | $32.09 | $30.94 | $31.94 | $31.94 | 465,638 |
2025-04-10 | $32.15 | $32.25 | $30.55 | $31.49 | $31.49 | 2,108,926 |
2025-04-09 | $29.41 | $33.38 | $29.38 | $33.18 | $33.18 | 730,929 |
2025-04-08 | $31.29 | $31.54 | $29.01 | $29.52 | $29.52 | 1,008,765 |
2025-04-07 | $29.02 | $31.55 | $28.52 | $30.32 | $30.32 | 1,665,552 |
2025-04-04 | $31.08 | $31.27 | $29.80 | $29.91 | $29.91 | 1,812,352 |
2025-04-03 | $33.16 | $33.32 | $32.07 | $32.08 | $32.08 | 1,004,437 |
2025-04-02 | $33.85 | $34.98 | $33.85 | $34.69 | $34.69 | 248,447 |
2025-04-01 | $34.15 | $34.39 | $33.73 | $34.37 | $34.37 | 610,878 |
2025-03-31 | $33.74 | $34.26 | $33.38 | $34.20 | $34.20 | 354,683 |
2025-03-28 | $34.94 | $34.95 | $34.11 | $34.23 | $34.23 | 221,649 |
2025-03-27 | $35.25 | $35.38 | $34.86 | $35.06 | $35.06 | 431,218 |
2025-03-26 | $36.03 | $36.18 | $35.29 | $35.45 | $35.45 | 213,732 |
2025-03-25 | $36.13 | $36.31 | $35.99 | $36.09 | $36.09 | 201,667 |
2025-03-24 | $35.97 | $36.17 | $35.94 | $36.11 | $36.11 | 215,566 |
2025-03-21 | $35.04 | $35.44 | $34.81 | $35.42 | $35.42 | 260,021 |
2025-03-20 | $35.43 | $35.85 | $35.35 | $35.44 | $35.44 | 221,719 |
2025-03-19 | $35.47 | $36.16 | $35.42 | $35.83 | $35.83 | 439,255 |
2025-03-18 | $35.59 | $35.60 | $35.23 | $35.42 | $35.42 | 453,393 |
2025-03-17 | $35.18 | $36.07 | $35.18 | $35.83 | $35.83 | 283,067 |
2025-03-14 | $34.68 | $35.25 | $34.68 | $35.23 | $35.23 | 393,660 |
2025-03-13 | $34.67 | $34.87 | $34.05 | $34.24 | $34.24 | 368,562 |
2025-03-12 | $35.04 | $35.20 | $34.54 | $34.80 | $34.80 | 451,466 |
2025-03-11 | $34.61 | $35.02 | $34.12 | $34.46 | $34.46 | 2,046,546 |
2025-03-10 | $35.30 | $35.43 | $34.36 | $34.69 | $34.69 | 517,137 |
2025-03-07 | $35.36 | $36.00 | $34.89 | $35.92 | $35.92 | 364,581 |
2025-03-06 | $35.76 | $36.27 | $35.34 | $35.50 | $35.50 | 286,665 |
2025-03-05 | $36.05 | $36.56 | $35.69 | $36.47 | $36.47 | 466,213 |
2025-03-04 | $35.96 | $36.67 | $35.42 | $36.00 | $36.00 | 599,482 |
2025-03-03 | $37.47 | $37.57 | $35.96 | $36.17 | $36.17 | 216,301 |
2025-02-28 | $36.81 | $37.22 | $36.43 | $37.14 | $37.14 | 277,518 |
2025-02-27 | $38.34 | $38.42 | $36.98 | $37.00 | $37.00 | 263,522 |
2025-02-26 | $38.23 | $38.65 | $38.07 | $38.25 | $38.25 | 230,790 |
2025-02-25 | $38.10 | $38.16 | $37.58 | $37.78 | $37.78 | 210,740 |
2025-02-24 | $38.71 | $38.79 | $38.01 | $38.20 | $38.20 | 330,925 |
2025-02-21 | $40.00 | $40.00 | $38.63 | $38.69 | $38.69 | 543,529 |
2025-02-20 | $40.18 | $40.19 | $39.59 | $39.96 | $39.96 | 246,735 |
2025-02-19 | $40.14 | $40.50 | $39.93 | $40.28 | $40.28 | 320,820 |
2025-02-18 | $39.81 | $40.21 | $39.71 | $40.21 | $40.21 | 348,131 |
2025-02-14 | $39.50 | $39.59 | $39.37 | $39.56 | $39.56 | 188,206 |
2025-02-13 | $39.15 | $39.53 | $39.08 | $39.53 | $39.53 | 348,260 |
2025-02-12 | $38.73 | $39.12 | $38.64 | $39.03 | $39.03 | 241,973 |
2025-02-11 | $39.11 | $39.35 | $39.08 | $39.18 | $39.18 | 163,594 |
2025-02-10 | $39.18 | $39.40 | $39.12 | $39.33 | $39.33 | 155,435 |
2025-02-07 | $39.26 | $39.44 | $38.74 | $38.86 | $38.86 | 166,380 |
2025-02-06 | $39.07 | $39.31 | $38.85 | $39.11 | $39.11 | 273,188 |
2025-02-05 | $38.77 | $39.19 | $38.59 | $39.15 | $39.15 | 295,724 |
2025-02-04 | $38.39 | $38.76 | $38.32 | $38.66 | $38.66 | 663,831 |
2025-02-03 | $37.88 | $38.45 | $37.60 | $38.25 | $38.25 | 374,967 |
2025-01-31 | $38.90 | $39.30 | $38.57 | $38.65 | $38.65 | 740,644 |
2025-01-30 | $38.52 | $38.88 | $38.49 | $38.74 | $38.74 | 298,865 |
2025-01-29 | $38.68 | $38.68 | $38.14 | $38.29 | $38.29 | 267,914 |
2025-01-28 | $38.27 | $38.53 | $37.71 | $38.43 | $38.43 | 734,228 |
2025-01-27 | $38.42 | $38.69 | $37.77 | $38.17 | $38.17 | 370,232 |
2025-01-24 | $39.92 | $39.92 | $39.43 | $39.52 | $39.52 | 205,659 |
2025-01-23 | $39.46 | $39.88 | $39.33 | $39.88 | $39.88 | 1,520,440 |
2025-01-22 | $39.48 | $39.87 | $39.43 | $39.74 | $39.74 | 275,616 |
2025-01-21 | $38.80 | $39.20 | $38.64 | $39.06 | $39.06 | 282,408 |
2025-01-17 | $38.71 | $38.71 | $38.41 | $38.51 | $38.51 | 422,861 |
2025-01-16 | $38.31 | $38.46 | $38.00 | $38.07 | $38.07 | 441,392 |
2025-01-15 | $38.12 | $38.26 | $37.90 | $38.04 | $38.04 | 228,366 |
2025-01-14 | $37.36 | $37.56 | $37.13 | $37.46 | $37.46 | 301,395 |
2025-01-13 | $36.81 | $37.15 | $36.68 | $37.11 | $37.11 | 876,350 |
2025-01-10 | $37.66 | $37.66 | $37.19 | $37.30 | $37.30 | 382,342 |
2025-01-08 | $38.01 | $38.13 | $37.68 | $38.04 | $38.04 | 303,443 |
2025-01-07 | $38.66 | $38.83 | $37.99 | $38.16 | $38.16 | 460,697 |
2025-01-06 | $38.44 | $38.83 | $38.38 | $38.51 | $38.51 | 308,768 |
2025-01-03 | $37.57 | $38.07 | $37.50 | $38.01 | $38.01 | 290,901 |
2025-01-02 | $37.77 | $37.86 | $37.13 | $37.37 | $37.37 | 806,067 |
2024-12-31 | $37.75 | $37.76 | $37.27 | $37.42 | $37.42 | 393,840 |
2024-12-30 | $37.67 | $37.79 | $37.23 | $37.56 | $37.56 | 344,634 |
2024-12-27 | $38.37 | $38.39 | $37.86 | $38.18 | $38.18 | 285,394 |
2024-12-26 | $38.43 | $38.70 | $38.37 | $38.59 | $38.59 | 152,179 |
2024-12-24 | $38.32 | $38.63 | $38.26 | $38.62 | $38.62 | 118,053 |
2024-12-23 | $37.98 | $38.27 | $37.84 | $38.27 | $38.27 | 283,121 |
2024-12-20 | $37.13 | $38.27 | $37.13 | $37.97 | $37.93 | 356,246 |
2024-12-19 | $37.85 | $38.00 | $37.36 | $37.36 | $37.32 | 336,203 |
2024-12-18 | $39.01 | $39.05 | $37.39 | $37.53 | $37.49 | 472,751 |
2024-12-17 | $39.02 | $39.15 | $38.77 | $38.84 | $38.80 | 244,681 |
2024-12-16 | $38.88 | $39.23 | $38.78 | $39.16 | $39.12 | 213,773 |
2024-12-13 | $39.07 | $39.12 | $38.65 | $38.90 | $38.86 | 243,046 |
2024-12-12 | $38.85 | $39.04 | $38.82 | $38.90 | $38.86 | 414,074 |
2024-12-11 | $38.94 | $39.16 | $38.72 | $39.07 | $39.03 | 295,497 |
2024-12-10 | $39.17 | $39.17 | $38.52 | $38.65 | $38.65 | 250,473 |
2024-12-09 | $39.54 | $39.66 | $39.19 | $39.26 | $39.26 | 324,540 |
2024-12-06 | $39.32 | $39.63 | $39.29 | $39.43 | $39.43 | 311,064 |
2024-12-05 | $39.45 | $39.48 | $39.10 | $39.14 | $39.14 | 364,833 |
2024-12-04 | $39.48 | $39.56 | $39.30 | $39.55 | $39.55 | 264,899 |
2024-12-03 | $38.99 | $39.08 | $38.91 | $39.07 | $39.07 | 182,283 |
2024-12-02 | $38.77 | $39.30 | $38.77 | $39.13 | $39.13 | 199,939 |
2024-11-29 | $38.55 | $38.85 | $38.55 | $38.71 | $38.71 | 180,902 |
2024-11-27 | $38.83 | $38.83 | $38.13 | $38.45 | $38.45 | 217,040 |
2024-11-26 | $39.18 | $39.18 | $38.89 | $39.00 | $39.00 | 164,255 |
2024-11-25 | $39.10 | $39.28 | $38.91 | $39.08 | $39.08 | 878,926 |
2024-11-22 | $38.40 | $38.70 | $38.38 | $38.65 | $38.65 | 306,486 |
2024-11-21 | $37.95 | $38.48 | $37.80 | $38.35 | $38.35 | 312,894 |
2024-11-20 | $37.56 | $37.66 | $37.18 | $37.61 | $37.61 | 363,026 |
2024-11-19 | $37.14 | $37.57 | $37.08 | $37.50 | $37.50 | 165,965 |
2024-11-18 | $37.31 | $37.56 | $37.16 | $37.39 | $37.39 | 262,102 |
2024-11-15 | $37.70 | $37.75 | $37.17 | $37.25 | $37.25 | 276,940 |
2024-11-14 | $38.38 | $38.45 | $37.98 | $38.04 | $38.04 | 274,217 |
2024-11-13 | $38.46 | $38.66 | $38.37 | $38.42 | $38.42 | 275,281 |
2024-11-12 | $38.78 | $38.84 | $38.32 | $38.61 | $38.61 | 387,010 |
2024-11-11 | $38.91 | $38.98 | $38.68 | $38.89 | $38.89 | 195,950 |
2024-11-08 | $38.89 | $39.00 | $38.78 | $38.92 | $38.92 | 254,055 |
2024-11-07 | $38.73 | $39.04 | $38.67 | $38.98 | $38.98 | 291,393 |
2024-11-06 | $38.07 | $38.45 | $37.86 | $38.42 | $38.42 | 294,310 |
2024-11-05 | $36.80 | $37.25 | $36.74 | $37.23 | $37.23 | 411,794 |
2024-11-04 | $36.77 | $37.02 | $36.64 | $36.75 | $36.75 | 292,134 |
2024-11-01 | $36.51 | $36.98 | $36.51 | $36.76 | $36.76 | 219,784 |
2024-10-31 | $37.11 | $37.11 | $36.41 | $36.41 | $36.41 | 400,447 |
2024-10-30 | $37.62 | $37.76 | $37.30 | $37.33 | $37.33 | 280,121 |
2024-10-29 | $37.78 | $38.28 | $37.71 | $38.18 | $38.18 | 282,388 |
2024-10-28 | $37.67 | $37.81 | $37.59 | $37.62 | $37.62 | 181,782 |
2024-10-25 | $37.66 | $38.01 | $37.51 | $37.57 | $37.57 | 198,656 |
2024-10-24 | $37.46 | $37.53 | $37.26 | $37.38 | $37.38 | 192,039 |
2024-10-23 | $37.46 | $37.61 | $36.96 | $37.25 | $37.25 | 238,285 |
2024-10-22 | $37.69 | $37.78 | $37.50 | $37.68 | $37.68 | 175,378 |
2024-10-21 | $37.90 | $38.06 | $37.66 | $37.85 | $37.85 | 1,480,761 |
2024-10-18 | $38.22 | $38.22 | $37.96 | $38.04 | $38.04 | 158,306 |
2024-10-17 | $38.37 | $38.38 | $38.04 | $38.04 | $38.04 | 290,707 |
2024-10-16 | $38.09 | $38.09 | $37.78 | $37.98 | $37.98 | 178,542 |
2024-10-15 | $38.77 | $38.90 | $37.83 | $37.96 | $37.96 | 375,509 |
2024-10-14 | $38.55 | $38.83 | $38.53 | $38.79 | $38.79 | 168,137 |
2024-10-11 | $38.00 | $38.47 | $38.00 | $38.41 | $38.41 | 227,861 |
2024-10-10 | $37.98 | $38.19 | $37.83 | $38.11 | $38.11 | 428,535 |
2024-10-09 | $37.76 | $38.31 | $37.73 | $38.25 | $38.25 | 269,860 |
2024-10-08 | $37.49 | $37.84 | $37.35 | $37.80 | $37.80 | 247,464 |
2024-10-07 | $37.41 | $37.53 | $37.20 | $37.37 | $37.37 | 260,424 |
2024-10-04 | $37.72 | $37.74 | $37.25 | $37.55 | $37.55 | 227,596 |
2024-10-03 | $37.01 | $37.47 | $36.98 | $37.20 | $37.20 | 186,422 |
2024-10-02 | $36.89 | $37.42 | $36.77 | $37.23 | $37.23 | 188,228 |
2024-10-01 | $37.63 | $37.70 | $36.73 | $36.88 | $36.88 | 712,711 |
2024-09-30 | $37.58 | $37.72 | $37.33 | $37.70 | $37.70 | 140,098 |
2024-09-27 | $38.15 | $38.15 | $37.67 | $37.78 | $37.78 | 186,601 |
2024-09-26 | $38.13 | $38.19 | $37.51 | $38.04 | $38.04 | 403,137 |
2024-09-25 | $37.24 | $37.49 | $37.17 | $37.28 | $37.28 | 307,661 |
2024-09-24 | $37.36 | $37.40 | $37.01 | $37.35 | $37.35 | 182,137 |
2024-09-23 | $37.17 | $37.25 | $37.05 | $37.19 | $37.19 | 255,017 |
2024-09-20 | $37.00 | $37.16 | $36.71 | $37.11 | $37.07 | 241,543 |
2024-09-19 | $37.22 | $37.42 | $36.96 | $37.19 | $37.15 | 315,791 |
2024-09-18 | $36.56 | $36.90 | $36.27 | $36.30 | $36.26 | 515,060 |
2024-09-17 | $36.68 | $36.81 | $36.36 | $36.54 | $36.50 | 254,507 |
2024-09-16 | $36.27 | $36.48 | $36.20 | $36.45 | $36.45 | 245,210 |
2024-09-13 | $36.25 | $36.55 | $36.25 | $36.44 | $36.44 | 184,343 |
2024-09-12 | $36.02 | $36.25 | $35.72 | $36.09 | $36.09 | 320,083 |
2024-09-11 | $35.42 | $36.11 | $34.84 | $36.07 | $36.07 | 493,820 |
2024-09-10 | $35.32 | $35.41 | $34.93 | $35.41 | $35.41 | 387,309 |
2024-09-09 | $35.07 | $35.36 | $35.00 | $35.22 | $35.22 | 232,200 |
2024-09-06 | $35.50 | $35.62 | $34.70 | $34.77 | $34.77 | 392,025 |
2024-09-05 | $35.53 | $35.82 | $35.35 | $35.52 | $35.52 | 294,796 |
2024-09-04 | $35.44 | $35.93 | $35.38 | $35.77 | $35.77 | 294,783 |
2024-09-03 | $36.78 | $36.78 | $35.52 | $35.67 | $35.67 | 349,364 |
2024-08-30 | $36.98 | $37.10 | $36.63 | $37.07 | $37.07 | 216,803 |
2024-08-29 | $36.71 | $37.16 | $36.60 | $36.66 | $36.66 | 255,987 |
2024-08-28 | $36.86 | $36.93 | $36.27 | $36.47 | $36.47 | 242,142 |
2024-08-27 | $36.56 | $36.97 | $36.45 | $36.92 | $36.92 | 315,446 |
2024-08-26 | $37.11 | $37.18 | $36.74 | $36.80 | $36.80 | 307,020 |
2024-08-23 | $36.97 | $37.19 | $36.74 | $37.08 | $37.08 | 283,955 |
2024-08-22 | $37.35 | $37.38 | $36.56 | $36.64 | $36.64 | 331,272 |
2024-08-21 | $37.05 | $37.31 | $36.98 | $37.25 | $37.25 | 357,694 |
2024-08-20 | $36.95 | $37.10 | $36.74 | $36.86 | $36.86 | 249,663 |
2024-08-19 | $36.59 | $36.97 | $36.47 | $36.95 | $36.95 | 231,413 |
2024-08-16 | $36.46 | $36.69 | $36.42 | $36.62 | $36.62 | 173,664 |
2024-08-15 | $36.22 | $36.65 | $36.19 | $36.62 | $36.62 | 281,551 |
2024-08-14 | $35.78 | $35.86 | $35.39 | $35.64 | $35.64 | 441,215 |
2024-08-13 | $35.16 | $35.69 | $35.12 | $35.66 | $35.66 | 295,809 |
2024-08-12 | $34.93 | $35.09 | $34.65 | $34.88 | $34.88 | 344,182 |
2024-08-09 | $34.61 | $35.00 | $34.48 | $34.84 | $34.84 | 341,998 |
2024-08-08 | $33.98 | $34.71 | $33.70 | $34.65 | $34.65 | 355,441 |
2024-08-07 | $34.55 | $34.75 | $33.55 | $33.59 | $33.59 | 464,876 |
2024-08-06 | $33.79 | $34.47 | $33.65 | $33.91 | $33.91 | 1,074,331 |
2024-08-05 | $32.94 | $34.06 | $32.94 | $33.55 | $33.55 | 3,196,808 |
2024-08-02 | $34.74 | $34.74 | $34.06 | $34.33 | $34.33 | 1,124,866 |
2024-08-01 | $36.55 | $36.81 | $35.17 | $35.48 | $35.48 | 829,089 |
2024-07-31 | $36.55 | $36.88 | $36.37 | $36.71 | $36.71 | 635,890 |
2024-07-30 | $36.45 | $36.53 | $35.62 | $35.79 | $35.79 | 661,416 |
2024-07-29 | $36.56 | $36.65 | $36.19 | $36.25 | $36.25 | 456,137 |
2024-07-26 | $36.16 | $36.53 | $36.08 | $36.31 | $36.31 | 542,972 |
2024-07-25 | $36.00 | $36.57 | $35.60 | $35.76 | $35.76 | 16,619,198 |
2024-07-24 | $36.73 | $36.83 | $35.94 | $35.98 | $35.98 | 2,962,700 |
2024-07-23 | $37.04 | $37.21 | $36.94 | $36.95 | $36.95 | 269,701 |
2024-07-22 | $36.94 | $37.23 | $36.72 | $37.20 | $37.20 | 504,620 |
2024-07-19 | $36.96 | $37.00 | $36.47 | $36.50 | $36.50 | 317,030 |
2024-07-18 | $37.54 | $37.60 | $36.77 | $37.05 | $37.05 | 2,744,226 |
2024-07-17 | $37.88 | $37.96 | $37.30 | $37.32 | $37.32 | 400,502 |
2024-07-16 | $38.28 | $38.50 | $38.14 | $38.50 | $38.50 | 287,775 |
2024-07-15 | $38.04 | $38.36 | $37.98 | $38.11 | $38.11 | 488,567 |
2024-07-12 | $37.60 | $38.29 | $37.57 | $37.95 | $37.95 | 301,838 |
2024-07-11 | $37.93 | $37.99 | $37.43 | $37.46 | $37.46 | 359,408 |
2024-07-10 | $37.46 | $37.79 | $37.28 | $37.79 | $37.79 | 400,015 |
2024-07-09 | $37.52 | $37.53 | $37.24 | $37.33 | $37.33 | 471,758 |
2024-07-08 | $37.25 | $37.50 | $37.25 | $37.49 | $37.49 | 318,339 |
2024-07-05 | $37.12 | $37.19 | $36.91 | $37.14 | $37.14 | 349,895 |
2024-07-03 | $36.98 | $37.11 | $36.83 | $37.05 | $37.05 | 170,398 |
2024-07-02 | $36.49 | $36.92 | $36.49 | $36.90 | $36.90 | 304,236 |
2024-07-01 | $36.66 | $36.66 | $36.26 | $36.60 | $36.60 | 465,758 |
2024-06-28 | $36.67 | $37.04 | $36.52 | $36.66 | $36.66 | 374,778 |
2024-06-27 | $36.36 | $36.59 | $36.35 | $36.56 | $36.56 | 320,040 |
2024-06-26 | $36.38 | $36.45 | $36.18 | $36.35 | $36.35 | 199,317 |
2024-06-25 | $36.42 | $36.53 | $36.31 | $36.50 | $36.50 | 313,873 |
2024-06-24 | $36.55 | $36.70 | $36.30 | $36.33 | $36.33 | 727,559 |
2024-06-21 | $36.64 | $36.83 | $36.40 | $36.72 | $36.68 | 258,834 |
2024-06-20 | $37.22 | $37.28 | $36.61 | $36.69 | $36.65 | 426,455 |
2024-06-18 | $36.85 | $37.22 | $36.85 | $37.14 | $37.10 | 394,950 |
2024-06-17 | $36.52 | $36.92 | $36.29 | $36.84 | $36.80 | 278,697 |
2024-06-14 | $36.52 | $36.52 | $36.30 | $36.47 | $36.47 | 424,157 |
2024-06-13 | $36.53 | $36.70 | $36.41 | $36.63 | $36.63 | 570,879 |
2024-06-12 | $36.36 | $36.71 | $36.33 | $36.54 | $36.54 | 376,495 |
2024-06-11 | $35.53 | $35.86 | $35.37 | $35.86 | $35.86 | 278,046 |
2024-06-10 | $35.04 | $35.72 | $35.04 | $35.67 | $35.67 | 274,843 |
2024-06-07 | $35.30 | $35.47 | $35.19 | $35.27 | $35.27 | 374,200 |
2024-06-06 | $35.52 | $35.55 | $35.33 | $35.42 | $35.42 | 412,815 |
2024-06-05 | $35.08 | $35.55 | $35.01 | $35.53 | $35.53 | 316,719 |
2024-06-04 | $34.69 | $34.83 | $34.55 | $34.72 | $34.72 | 330,316 |
2024-06-03 | $35.11 | $35.18 | $34.40 | $34.82 | $34.82 | 345,043 |
2024-05-31 | $34.89 | $34.97 | $34.10 | $34.87 | $34.87 | 386,541 |
2024-05-30 | $35.03 | $35.11 | $34.71 | $34.85 | $34.85 | 254,065 |
2024-05-29 | $35.21 | $35.41 | $35.20 | $35.21 | $35.21 | 432,500 |
2024-05-28 | $35.74 | $35.82 | $35.46 | $35.67 | $35.67 | 330,621 |
2024-05-24 | $35.46 | $35.78 | $35.45 | $35.65 | $35.65 | 213,584 |
2024-05-23 | $36.07 | $36.09 | $35.23 | $35.34 | $35.34 | 332,483 |
2024-05-22 | $35.46 | $35.84 | $35.46 | $35.74 | $35.74 | 314,297 |
2024-05-21 | $35.16 | $35.36 | $35.04 | $35.33 | $35.33 | 253,209 |
2024-05-20 | $35.04 | $35.48 | $35.00 | $35.42 | $35.42 | 246,192 |
2024-05-17 | $35.18 | $35.18 | $34.80 | $34.99 | $34.99 | 341,869 |
2024-05-16 | $35.18 | $35.27 | $35.07 | $35.08 | $35.08 | 756,141 |
2024-05-15 | $34.71 | $35.18 | $34.68 | $35.18 | $35.18 | 268,626 |
2024-05-14 | $34.13 | $34.43 | $34.13 | $34.39 | $34.39 | 329,449 |
2024-05-13 | $34.19 | $34.19 | $34.00 | $34.09 | $34.09 | 188,797 |
2024-05-10 | $33.98 | $34.17 | $33.90 | $33.97 | $33.97 | 295,825 |
2024-05-09 | $33.81 | $33.82 | $33.61 | $33.79 | $33.79 | 638,649 |
2024-05-08 | $33.62 | $33.93 | $33.58 | $33.88 | $33.88 | 284,881 |
2024-05-07 | $33.88 | $33.99 | $33.77 | $33.78 | $33.78 | 362,651 |
2024-05-06 | $33.56 | $33.81 | $33.52 | $33.80 | $33.80 | 555,930 |
2024-05-03 | $33.35 | $33.49 | $33.20 | $33.36 | $33.36 | 358,159 |
2024-05-02 | $32.85 | $32.90 | $32.27 | $32.84 | $32.84 | 410,621 |
2024-05-01 | $32.84 | $33.32 | $32.52 | $32.55 | $32.55 | 756,624 |
2024-04-30 | $33.60 | $33.76 | $33.15 | $33.15 | $33.15 | 367,910 |
2024-04-29 | $33.61 | $33.74 | $33.52 | $33.71 | $33.71 | 286,254 |
2024-04-26 | $33.27 | $33.65 | $33.21 | $33.51 | $33.51 | 351,947 |
2024-04-25 | $32.79 | $33.32 | $32.71 | $33.22 | $33.22 | 563,209 |
2024-04-24 | $33.26 | $33.38 | $32.81 | $33.04 | $33.04 | 435,601 |
2024-04-23 | $32.57 | $33.04 | $32.54 | $32.91 | $32.91 | 300,123 |
2024-04-22 | $32.36 | $32.67 | $32.09 | $32.47 | $32.47 | 340,795 |
2024-04-19 | $32.65 | $32.78 | $32.03 | $32.11 | $32.11 | 517,904 |
2024-04-18 | $33.08 | $33.18 | $32.67 | $32.72 | $32.72 | 329,857 |
2024-04-17 | $33.63 | $33.65 | $33.05 | $33.07 | $33.07 | 433,747 |
2024-04-16 | $33.49 | $33.68 | $33.35 | $33.49 | $33.49 | 592,449 |
2024-04-15 | $34.33 | $34.33 | $33.34 | $33.46 | $33.46 | 564,180 |
2024-04-12 | $34.36 | $34.42 | $33.90 | $33.97 | $33.97 | 504,484 |
2024-04-11 | $34.57 | $34.89 | $34.34 | $34.80 | $34.80 | 457,720 |
2024-04-10 | $34.53 | $34.69 | $34.30 | $34.42 | $34.42 | 470,169 |
2024-04-09 | $35.00 | $35.07 | $34.63 | $35.07 | $35.07 | 334,316 |
2024-04-08 | $34.79 | $34.95 | $34.65 | $34.79 | $34.79 | 233,851 |
2024-04-05 | $34.47 | $34.84 | $34.41 | $34.68 | $34.68 | 467,886 |
2024-04-04 | $35.37 | $35.45 | $34.39 | $34.43 | $34.43 | 514,182 |
2024-04-03 | $34.54 | $35.07 | $34.54 | $34.94 | $34.94 | 484,332 |
2024-04-02 | $34.80 | $34.80 | $34.51 | $34.75 | $34.75 | 502,394 |
2024-04-01 | $35.25 | $35.49 | $35.11 | $35.21 | $35.21 | 1,051,459 |
2024-03-28 | $35.16 | $35.31 | $35.13 | $35.19 | $35.19 | 377,465 |
2024-03-27 | $35.09 | $35.16 | $34.77 | $35.16 | $35.16 | 297,791 |
2024-03-26 | $35.00 | $35.15 | $34.80 | $34.82 | $34.82 | 388,499 |
2024-03-25 | $34.72 | $34.99 | $34.70 | $34.81 | $34.81 | 319,338 |
2024-03-22 | $35.08 | $35.11 | $34.86 | $34.98 | $34.98 | 422,636 |
2024-03-21 | $35.11 | $35.41 | $35.04 | $35.07 | $35.07 | 428,809 |
2024-03-20 | $34.33 | $34.69 | $34.15 | $34.67 | $34.67 | 445,821 |
2024-03-19 | $33.95 | $34.30 | $33.84 | $34.27 | $34.27 | 451,979 |
2024-03-18 | $34.45 | $34.53 | $34.18 | $34.20 | $34.20 | 472,143 |
2024-03-15 | $34.24 | $34.39 | $34.12 | $34.18 | $34.18 | 452,918 |
2024-03-14 | $35.10 | $35.16 | $34.43 | $34.65 | $34.65 | 675,990 |
2024-03-13 | $35.42 | $35.42 | $34.99 | $35.09 | $35.09 | 399,876 |
2024-03-12 | $35.37 | $35.56 | $35.03 | $35.56 | $35.56 | 501,194 |
2024-03-11 | $34.96 | $35.13 | $34.79 | $35.09 | $35.09 | 418,238 |
2024-03-08 | $35.90 | $35.97 | $35.18 | $35.18 | $35.18 | 719,801 |
2024-03-07 | $35.55 | $35.91 | $35.43 | $35.77 | $35.77 | 468,360 |
2024-03-06 | $35.29 | $35.55 | $35.06 | $35.27 | $35.27 | 531,204 |
2024-03-05 | $35.24 | $35.24 | $34.58 | $34.82 | $34.82 | 546,875 |
2024-03-04 | $35.52 | $35.69 | $35.43 | $35.53 | $35.53 | 700,127 |
2024-03-01 | $34.70 | $35.46 | $34.70 | $35.41 | $35.41 | 775,968 |
2024-02-29 | $34.36 | $34.57 | $34.16 | $34.49 | $34.49 | 403,999 |
2024-02-28 | $34.02 | $34.16 | $33.98 | $34.09 | $34.09 | 513,308 |
2024-02-27 | $34.36 | $34.36 | $34.09 | $34.22 | $34.22 | 424,777 |
2024-02-26 | $34.19 | $34.36 | $34.13 | $34.20 | $34.20 | 432,940 |
2024-02-23 | $34.20 | $34.27 | $33.90 | $34.03 | $34.03 | 1,211,697 |
2024-02-22 | $33.97 | $34.19 | $33.84 | $34.08 | $34.08 | 436,218 |
2024-02-21 | $33.03 | $33.20 | $32.89 | $33.19 | $33.19 | 465,176 |
2024-02-20 | $33.59 | $33.68 | $33.28 | $33.54 | $33.54 | 334,510 |
2024-02-16 | $34.19 | $34.30 | $33.83 | $33.84 | $33.84 | 450,377 |
2024-02-15 | $34.16 | $34.27 | $34.04 | $34.19 | $34.19 | 573,531 |
2024-02-14 | $33.74 | $34.00 | $33.69 | $33.97 | $33.97 | 474,602 |
2024-02-13 | $33.40 | $33.68 | $33.20 | $33.47 | $33.47 | 712,680 |
2024-02-12 | $34.32 | $34.54 | $34.18 | $34.23 | $34.23 | 534,225 |
2024-02-09 | $33.99 | $34.38 | $33.94 | $34.32 | $34.32 | 812,122 |
2024-02-08 | $33.51 | $33.90 | $33.51 | $33.81 | $33.81 | 464,331 |
2024-02-07 | $33.43 | $33.56 | $33.17 | $33.46 | $33.46 | 461,812 |
2024-02-06 | $33.27 | $33.27 | $32.85 | $33.08 | $33.08 | 400,112 |
2024-02-05 | $33.16 | $33.27 | $32.85 | $33.17 | $33.17 | 592,651 |
2024-02-02 | $32.95 | $33.28 | $32.80 | $33.17 | $33.17 | 602,072 |
2024-02-01 | $32.82 | $33.08 | $32.60 | $33.03 | $33.03 | 820,303 |
2024-01-31 | $33.05 | $33.20 | $32.66 | $32.70 | $32.70 | 816,993 |
2024-01-30 | $33.49 | $33.58 | $33.28 | $33.34 | $33.34 | 530,272 |
2024-01-29 | $33.22 | $33.52 | $33.19 | $33.52 | $33.52 | 580,295 |
2024-01-26 | $33.39 | $33.50 | $33.12 | $33.17 | $33.17 | 924,092 |
2024-01-25 | $33.87 | $33.90 | $33.47 | $33.63 | $33.63 | 785,463 |
2024-01-24 | $33.77 | $33.85 | $33.47 | $33.51 | $33.51 | 808,115 |
2024-01-23 | $33.38 | $33.47 | $33.26 | $33.44 | $33.44 | 764,518 |
2024-01-22 | $33.26 | $33.50 | $33.19 | $33.31 | $33.31 | 633,660 |
2024-01-19 | $32.55 | $33.00 | $32.49 | $32.98 | $32.98 | 1,442,390 |
2024-01-18 | $32.11 | $32.37 | $32.01 | $32.35 | $32.35 | 498,424 |
2024-01-17 | $31.83 | $31.83 | $31.54 | $31.79 | $31.79 | 454,292 |
2024-01-16 | $32.00 | $32.22 | $31.84 | $32.06 | $32.06 | 515,216 |
2024-01-12 | $32.23 | $32.35 | $32.03 | $32.12 | $32.12 | 507,726 |
2024-01-11 | $32.08 | $32.20 | $31.68 | $32.15 | $32.15 | 714,157 |
2024-01-10 | $31.84 | $32.08 | $31.67 | $32.03 | $32.03 | 433,663 |
2024-01-09 | $31.59 | $31.99 | $31.59 | $31.81 | $31.81 | 540,028 |
2024-01-08 | $31.22 | $31.86 | $31.22 | $31.86 | $31.86 | 737,138 |
2024-01-05 | $31.11 | $31.36 | $31.02 | $31.13 | $31.13 | 522,235 |
2024-01-04 | $31.12 | $31.38 | $31.09 | $31.14 | $31.14 | 416,110 |
2024-01-03 | $31.55 | $31.59 | $31.32 | $31.35 | $31.35 | 432,347 |
2024-01-02 | $32.30 | $32.30 | $31.70 | $31.87 | $31.87 | 639,413 |
2023-12-29 | $32.79 | $32.86 | $32.51 | $32.64 | $32.64 | 280,294 |
2023-12-28 | $32.87 | $32.87 | $32.75 | $32.83 | $32.83 | 252,010 |
2023-12-27 | $32.85 | $32.92 | $32.70 | $32.80 | $32.80 | 498,670 |
2023-12-26 | $32.63 | $32.92 | $32.63 | $32.82 | $32.82 | 391,775 |
2023-12-22 | $32.53 | $32.61 | $32.36 | $32.55 | $32.55 | 1,050,490 |
2023-12-21 | $32.21 | $32.38 | $32.06 | $32.34 | $32.34 | 536,863 |
2023-12-20 | $32.29 | $32.46 | $31.78 | $31.78 | $31.78 | 459,912 |
2023-12-19 | $32.35 | $32.46 | $32.32 | $32.44 | $32.44 | 399,466 |
2023-12-18 | $32.29 | $32.33 | $32.08 | $32.24 | $32.24 | 390,511 |
2023-12-15 | $32.21 | $32.46 | $32.18 | $32.31 | $32.26 | 615,279 |
2023-12-14 | $31.93 | $32.32 | $31.91 | $32.22 | $32.22 | 975,289 |
2023-12-13 | $31.36 | $31.83 | $31.24 | $31.73 | $31.73 | 530,460 |
2023-12-12 | $31.17 | $31.38 | $31.08 | $31.36 | $31.36 | 428,700 |
2023-12-11 | $30.72 | $31.28 | $30.72 | $31.24 | $31.24 | 469,171 |
2023-12-08 | $30.37 | $30.68 | $30.35 | $30.64 | $30.64 | 421,527 |
2023-12-07 | $30.20 | $30.45 | $30.13 | $30.41 | $30.41 | 349,808 |
2023-12-06 | $30.44 | $30.45 | $30.02 | $30.05 | $30.05 | 355,123 |
2023-12-05 | $30.18 | $30.26 | $30.02 | $30.19 | $30.19 | 419,401 |
2023-12-04 | $30.35 | $30.44 | $30.10 | $30.37 | $30.37 | 362,383 |
2023-12-01 | $30.18 | $30.61 | $30.11 | $30.60 | $30.60 | 620,824 |
2023-11-30 | $30.34 | $30.35 | $30.04 | $30.33 | $30.33 | 568,311 |
2023-11-29 | $30.19 | $30.46 | $30.15 | $30.18 | $30.18 | 470,132 |
2023-11-28 | $29.74 | $29.95 | $29.68 | $29.80 | $29.80 | 346,693 |
2023-11-27 | $29.80 | $30.01 | $29.74 | $29.86 | $29.86 | 274,154 |
2023-11-24 | $29.77 | $29.87 | $29.75 | $29.87 | $29.87 | 139,253 |
2023-11-22 | $29.82 | $30.07 | $29.78 | $29.83 | $29.83 | 455,339 |
2023-11-21 | $29.83 | $29.86 | $29.64 | $29.72 | $29.72 | 346,457 |
2023-11-20 | $29.57 | $29.98 | $29.56 | $29.92 | $29.92 | 411,086 |
2023-11-17 | $29.45 | $29.60 | $29.40 | $29.58 | $29.58 | 484,618 |
2023-11-16 | $29.39 | $29.53 | $29.27 | $29.42 | $29.42 | 348,884 |
2023-11-15 | $29.52 | $29.74 | $29.43 | $29.50 | $29.50 | 377,444 |
2023-11-14 | $29.01 | $29.46 | $29.01 | $29.41 | $29.41 | 854,762 |
2023-11-13 | $28.49 | $28.56 | $28.35 | $28.50 | $28.50 | 347,781 |
2023-11-10 | $28.08 | $28.61 | $28.03 | $28.59 | $28.59 | 481,284 |
2023-11-09 | $28.17 | $28.33 | $27.89 | $27.94 | $27.94 | 445,357 |
2023-11-08 | $28.13 | $28.21 | $27.92 | $28.11 | $28.11 | 369,069 |
2023-11-07 | $27.89 | $28.15 | $27.87 | $28.05 | $28.05 | 499,308 |
2023-11-06 | $27.96 | $27.98 | $27.65 | $27.86 | $27.86 | 349,334 |
2023-11-03 | $27.50 | $28.08 | $27.50 | $27.94 | $27.94 | 461,459 |
2023-11-02 | $27.14 | $27.45 | $27.10 | $27.41 | $27.41 | 379,416 |
2023-11-01 | $26.67 | $26.88 | $26.50 | $26.86 | $26.86 | 573,893 |
2023-10-31 | $26.38 | $26.69 | $26.26 | $26.66 | $26.66 | 403,464 |
2023-10-30 | $26.36 | $26.45 | $26.09 | $26.30 | $26.30 | 612,135 |
2023-10-27 | $26.43 | $26.53 | $26.20 | $26.28 | $26.28 | 574,322 |
2023-10-26 | $26.57 | $26.75 | $26.24 | $26.31 | $26.31 | 812,021 |
2023-10-25 | $26.90 | $26.97 | $26.43 | $26.47 | $26.47 | 794,546 |
2023-10-24 | $27.00 | $27.20 | $26.83 | $27.11 | $27.11 | 611,074 |
2023-10-23 | $26.91 | $27.28 | $26.72 | $26.89 | $26.89 | 593,088 |
2023-10-20 | $27.51 | $27.52 | $27.03 | $27.07 | $27.07 | 516,287 |
2023-10-19 | $28.16 | $28.22 | $27.60 | $27.66 | $27.66 | 908,800 |
2023-10-18 | $28.29 | $28.41 | $28.03 | $28.09 | $28.09 | 612,706 |
2023-10-17 | $28.22 | $28.66 | $28.14 | $28.53 | $28.53 | 402,827 |
2023-10-16 | $28.22 | $28.59 | $28.22 | $28.50 | $28.50 | 496,563 |
2023-10-13 | $28.57 | $28.59 | $28.02 | $28.13 | $28.13 | 527,169 |
2023-10-12 | $28.85 | $28.90 | $28.39 | $28.58 | $28.58 | 492,950 |
2023-10-11 | $28.64 | $28.80 | $28.52 | $28.78 | $28.78 | 311,150 |
2023-10-10 | $28.36 | $28.79 | $28.33 | $28.58 | $28.58 | 325,482 |
2023-10-09 | $28.10 | $28.42 | $28.00 | $28.37 | $28.37 | 304,593 |
2023-10-06 | $27.70 | $28.42 | $27.63 | $28.29 | $28.29 | 645,040 |
2023-10-05 | $27.97 | $28.07 | $27.60 | $27.88 | $27.88 | 432,183 |
2023-10-04 | $27.78 | $28.05 | $27.64 | $27.98 | $27.98 | 475,588 |
2023-10-03 | $27.95 | $28.24 | $27.59 | $27.69 | $27.69 | 656,395 |
2023-10-02 | $28.14 | $28.32 | $27.98 | $28.17 | $28.17 | 487,462 |
2023-09-29 | $28.43 | $28.51 | $28.10 | $28.15 | $28.15 | 631,867 |
2023-09-28 | $27.73 | $28.30 | $27.68 | $28.14 | $28.14 | 4,410,903 |
2023-09-27 | $27.83 | $27.96 | $27.54 | $27.77 | $27.77 | 895,248 |
2023-09-26 | $27.97 | $27.99 | $27.59 | $27.64 | $27.64 | 493,023 |
2023-09-25 | $27.99 | $28.18 | $27.93 | $28.15 | $28.15 | 448,734 |
2023-09-22 | $28.18 | $28.31 | $28.06 | $28.08 | $28.08 | 477,762 |
2023-09-21 | $28.20 | $28.33 | $28.01 | $28.01 | $28.01 | 416,743 |
2023-09-20 | $28.80 | $28.94 | $28.49 | $28.50 | $28.50 | 432,392 |
2023-09-19 | $28.61 | $28.76 | $28.51 | $28.71 | $28.71 | 215,405 |
2023-09-18 | $28.50 | $28.78 | $28.50 | $28.70 | $28.70 | 474,755 |
2023-09-15 | $29.09 | $29.09 | $28.59 | $28.65 | $28.61 | 247,770 |
2023-09-14 | $29.06 | $29.22 | $28.90 | $29.16 | $29.12 | 228,155 |
2023-09-13 | $28.93 | $29.07 | $28.83 | $28.90 | $28.86 | 371,015 |
2023-09-12 | $29.05 | $29.28 | $28.91 | $28.91 | $28.87 | 323,747 |
2023-09-11 | $29.60 | $29.61 | $29.16 | $29.31 | $29.27 | 244,432 |
2023-09-08 | $29.36 | $29.49 | $29.27 | $29.35 | $29.35 | 243,190 |
2023-09-07 | $29.48 | $29.48 | $29.21 | $29.37 | $29.37 | 274,194 |
2023-09-06 | $29.87 | $30.00 | $29.65 | $29.83 | $29.83 | 335,493 |
2023-09-05 | $29.96 | $30.11 | $29.82 | $29.96 | $29.96 | 256,662 |
2023-09-01 | $30.03 | $30.08 | $29.82 | $30.02 | $30.02 | 381,545 |
2023-08-31 | $29.71 | $29.93 | $29.71 | $29.81 | $29.81 | 362,325 |
2023-08-30 | $29.40 | $29.65 | $29.29 | $29.60 | $29.60 | 384,963 |
2023-08-29 | $28.92 | $29.48 | $28.86 | $29.44 | $29.44 | 471,796 |
2023-08-28 | $28.88 | $29.02 | $28.78 | $28.96 | $28.96 | 323,834 |
2023-08-25 | $28.43 | $28.78 | $28.25 | $28.66 | $28.66 | 484,981 |
2023-08-24 | $29.26 | $29.26 | $28.34 | $28.34 | $28.34 | 346,687 |
2023-08-23 | $28.59 | $29.08 | $28.56 | $29.00 | $29.00 | 335,624 |
2023-08-22 | $28.82 | $28.86 | $28.51 | $28.55 | $28.55 | 325,755 |
2023-08-21 | $28.33 | $28.70 | $28.33 | $28.63 | $28.63 | 447,735 |
2023-08-18 | $27.94 | $28.31 | $27.82 | $28.21 | $28.21 | 380,201 |
2023-08-17 | $28.55 | $28.59 | $28.18 | $28.21 | $28.21 | 368,184 |
2023-08-16 | $28.80 | $28.84 | $28.42 | $28.42 | $28.42 | 357,964 |
2023-08-15 | $29.08 | $29.15 | $28.79 | $28.81 | $28.81 | 294,625 |
2023-08-14 | $28.76 | $29.25 | $28.73 | $29.24 | $29.24 | 255,693 |
2023-08-11 | $28.90 | $29.00 | $28.78 | $28.85 | $28.85 | 531,202 |
2023-08-10 | $29.30 | $29.50 | $28.91 | $29.06 | $29.06 | 722,061 |
2023-08-09 | $29.26 | $29.26 | $28.97 | $29.02 | $29.02 | 477,802 |
2023-08-08 | $29.12 | $29.23 | $28.87 | $29.18 | $29.18 | 351,760 |
2023-08-07 | $29.36 | $29.45 | $29.26 | $29.45 | $29.45 | 323,540 |
2023-08-04 | $29.39 | $29.59 | $29.10 | $29.20 | $29.20 | 389,660 |
2023-08-03 | $29.33 | $29.57 | $29.19 | $29.48 | $29.48 | 626,278 |
2023-08-02 | $30.00 | $30.00 | $29.50 | $29.57 | $29.57 | 547,724 |
2023-08-01 | $30.12 | $30.35 | $30.06 | $30.32 | $30.32 | 352,481 |
2023-07-31 | $30.14 | $30.32 | $30.14 | $30.29 | $30.29 | 323,019 |
2023-07-28 | $30.20 | $30.22 | $29.94 | $30.10 | $30.10 | 551,702 |
2023-07-27 | $30.41 | $30.47 | $29.84 | $29.93 | $29.93 | 384,372 |
2023-07-26 | $29.97 | $30.06 | $29.75 | $29.90 | $29.90 | 351,518 |
2023-07-25 | $29.92 | $30.27 | $29.92 | $30.18 | $30.18 | 456,960 |
2023-07-24 | $29.92 | $30.03 | $29.77 | $29.85 | $29.85 | 364,462 |
2023-07-21 | $29.90 | $30.11 | $29.84 | $29.89 | $29.89 | 879,638 |
2023-07-20 | $30.07 | $30.17 | $29.65 | $29.73 | $29.73 | 822,999 |
2023-07-19 | $30.60 | $30.61 | $30.33 | $30.40 | $30.40 | 411,005 |
2023-07-18 | $30.34 | $30.53 | $30.19 | $30.45 | $30.45 | 519,260 |
2023-07-17 | $29.83 | $30.49 | $29.83 | $30.36 | $30.36 | 340,878 |
2023-07-14 | $301.13 | $301.70 | $298.38 | $299.08 | $29.91 | 1,415,260 |
2023-07-13 | $299.43 | $302.33 | $299.43 | $301.97 | $30.20 | 332,000 |
2023-07-12 | $299.18 | $299.18 | $296.30 | $297.69 | $29.77 | 793,360 |
2023-07-11 | $295.71 | $295.78 | $293.25 | $295.41 | $29.54 | 628,640 |
2023-07-10 | $288.78 | $294.34 | $288.78 | $294.33 | $29.43 | 432,800 |
2023-07-07 | $288.61 | $292.20 | $288.61 | $288.98 | $288.98 | 40,737 |
2023-07-06 | $287.71 | $288.91 | $285.97 | $288.83 | $288.83 | 79,620 |
2023-07-05 | $292.68 | $292.68 | $290.76 | $291.04 | $291.04 | 38,581 |
2023-07-03 | $293.41 | $294.24 | $292.32 | $294.02 | $294.02 | 48,545 |
2023-06-30 | $293.00 | $295.20 | $292.19 | $294.09 | $294.09 | 92,653 |
2023-06-29 | $289.69 | $290.32 | $288.25 | $290.31 | $290.31 | 32,665 |
2023-06-28 | $287.69 | $289.84 | $287.15 | $288.79 | $288.79 | 37,471 |
2023-06-27 | $284.11 | $289.75 | $283.32 | $289.20 | $289.20 | 62,389 |
2023-06-26 | $282.99 | $285.84 | $282.69 | $282.90 | $282.90 | 223,504 |
2023-06-23 | $283.24 | $283.40 | $281.60 | $282.24 | $282.24 | 33,329 |
2023-06-22 | $284.70 | $286.20 | $283.89 | $285.82 | $285.82 | 57,650 |
2023-06-21 | $289.38 | $289.38 | $285.54 | $285.77 | $285.77 | 36,055 |
2023-06-20 | $292.77 | $292.89 | $288.88 | $290.00 | $290.00 | 37,719 |
2023-06-16 | $298.19 | $298.19 | $294.23 | $294.28 | $294.28 | 35,564 |
2023-06-15 | $291.26 | $296.94 | $291.26 | $295.80 | $295.80 | 36,702 |
2023-06-14 | $292.23 | $294.40 | $290.92 | $293.56 | $293.56 | 45,130 |
2023-06-13 | $292.50 | $293.44 | $290.82 | $292.43 | $292.43 | 48,538 |
2023-06-12 | $284.29 | $289.69 | $284.29 | $289.46 | $289.46 | 50,405 |
2023-06-09 | $284.17 | $285.77 | $282.32 | $282.83 | $282.83 | 25,354 |
2023-06-08 | $281.36 | $282.95 | $279.85 | $282.31 | $282.31 | 190,657 |
2023-06-07 | $281.58 | $283.80 | $279.96 | $280.65 | $280.65 | 16,202 |
2023-06-06 | $279.68 | $283.11 | $279.68 | $282.01 | $282.01 | 36,223 |
2023-06-05 | $283.14 | $283.14 | $280.42 | $281.01 | $281.01 | 88,100 |
2023-06-02 | $284.36 | $285.00 | $281.73 | $284.22 | $284.22 | 60,594 |
2023-06-01 | $279.31 | $283.97 | $278.35 | $282.12 | $282.12 | 76,189 |
2023-05-31 | $279.98 | $281.50 | $278.36 | $279.61 | $279.61 | 39,659 |
2023-05-30 | $285.96 | $286.56 | $282.67 | $283.11 | $283.11 | 73,381 |
2023-05-26 | $275.22 | $282.72 | $275.22 | $281.87 | $281.87 | 52,615 |
2023-05-25 | $269.73 | $274.23 | $269.09 | $273.47 | $273.47 | 258,637 |
2023-05-24 | $266.06 | $266.75 | $264.58 | $265.57 | $265.57 | 61,273 |
2023-05-23 | $272.24 | $272.55 | $268.93 | $268.93 | $268.93 | 42,764 |
2023-05-22 | $271.70 | $274.36 | $271.07 | $273.46 | $273.46 | 43,126 |
2023-05-19 | $272.29 | $272.87 | $271.20 | $271.72 | $271.72 | 57,710 |
2023-05-18 | $266.56 | $272.72 | $266.56 | $272.41 | $272.41 | 66,162 |
2023-05-17 | $264.18 | $267.15 | $262.62 | $266.64 | $266.64 | 61,854 |
2023-05-16 | $262.93 | $264.34 | $262.04 | $262.04 | $262.04 | 35,852 |
2023-05-15 | $259.74 | $264.15 | $259.64 | $264.15 | $264.15 | 41,674 |
2023-05-12 | $259.39 | $260.28 | $257.58 | $259.77 | $259.77 | 59,357 |
2023-05-11 | $259.67 | $259.67 | $257.01 | $258.22 | $258.22 | 62,751 |
2023-05-10 | $260.27 | $260.89 | $257.30 | $259.93 | $259.93 | 499,851 |
2023-05-09 | $256.98 | $257.80 | $256.46 | $257.28 | $257.28 | 1,877,469 |
2023-05-08 | $259.37 | $259.37 | $257.76 | $259.27 | $259.27 | 41,170 |
2023-05-05 | $256.61 | $259.80 | $256.25 | $259.08 | $259.08 | 39,289 |
2023-05-04 | $256.38 | $256.92 | $255.08 | $255.49 | $255.49 | 34,711 |
2023-05-03 | $258.52 | $260.37 | $256.73 | $256.73 | $256.73 | 24,628 |
2023-05-02 | $262.14 | $262.18 | $256.84 | $258.41 | $258.41 | 59,613 |
2023-05-01 | $262.36 | $263.59 | $262.27 | $262.72 | $262.72 | 20,856 |
2023-04-28 | $259.10 | $262.31 | $259.06 | $262.31 | $262.31 | 20,665 |
2023-04-27 | $257.15 | $259.62 | $255.01 | $259.58 | $259.58 | 16,969 |
2023-04-26 | $257.88 | $258.34 | $255.36 | $256.18 | $256.18 | 28,047 |
2023-04-25 | $262.53 | $262.53 | $257.57 | $257.58 | $257.58 | 23,902 |
2023-04-24 | $264.49 | $265.20 | $262.98 | $264.53 | $264.53 | 41,161 |
2023-04-21 | $265.84 | $265.92 | $263.90 | $265.18 | $265.18 | 35,222 |
2023-04-20 | $265.36 | $267.93 | $264.73 | $265.67 | $265.67 | 32,462 |
2023-04-19 | $268.61 | $268.61 | $267.22 | $267.82 | $267.82 | 19,093 |
2023-04-18 | $272.73 | $273.62 | $270.14 | $271.40 | $271.40 | 45,354 |
2023-04-17 | $269.28 | $271.25 | $269.16 | $271.22 | $271.22 | 23,696 |
2023-04-14 | $271.08 | $273.03 | $267.95 | $270.05 | $270.05 | 27,318 |
2023-04-13 | $268.68 | $272.17 | $268.16 | $271.53 | $271.53 | 26,283 |
2023-04-12 | $272.00 | $272.40 | $267.82 | $268.06 | $268.06 | 53,190 |
2023-04-11 | $270.51 | $271.19 | $269.54 | $270.13 | $270.13 | 17,055 |
2023-04-10 | $265.43 | $270.50 | $265.17 | $270.50 | $270.50 | 35,567 |
2023-04-06 | $265.97 | $267.62 | $264.42 | $267.30 | $267.30 | 27,265 |
2023-04-05 | $269.93 | $269.95 | $266.24 | $267.73 | $267.73 | 58,971 |
2023-04-04 | $275.00 | $275.00 | $270.57 | $271.96 | $271.96 | 45,967 |
2023-04-03 | $275.26 | $275.26 | $272.89 | $274.77 | $274.77 | 45,846 |
2023-03-31 | $271.41 | $276.27 | $271.41 | $275.98 | $275.98 | 45,703 |
2023-03-30 | $271.61 | $272.99 | $270.38 | $271.86 | $271.86 | 37,491 |
2023-03-29 | $265.71 | $269.37 | $265.28 | $268.79 | $268.79 | 47,833 |
2023-03-28 | $263.76 | $263.76 | $260.64 | $262.56 | $262.56 | 52,114 |
2023-03-27 | $264.92 | $265.66 | $263.17 | $263.97 | $263.97 | 69,685 |
2023-03-24 | $263.97 | $264.01 | $260.77 | $263.85 | $263.85 | 46,017 |
2023-03-23 | $263.67 | $268.26 | $262.21 | $264.86 | $264.86 | 46,018 |
2023-03-22 | $265.74 | $268.54 | $260.94 | $260.94 | $260.94 | 33,644 |
2023-03-21 | $264.05 | $266.25 | $262.79 | $265.50 | $265.50 | 23,283 |
2023-03-20 | $260.20 | $262.82 | $259.11 | $262.24 | $262.24 | 38,818 |
2023-03-17 | $262.10 | $263.18 | $259.50 | $259.88 | $259.42 | 56,401 |
2023-03-16 | $255.49 | $262.90 | $255.49 | $262.49 | $262.03 | 81,013 |
2023-03-15 | $255.71 | $256.79 | $253.42 | $256.79 | $256.34 | 56,530 |
2023-03-14 | $258.30 | $260.68 | $256.54 | $259.57 | $259.11 | 51,193 |
2023-03-13 | $253.34 | $257.33 | $250.96 | $254.49 | $254.04 | 40,083 |
2023-03-10 | $261.94 | $261.94 | $255.01 | $256.07 | $256.07 | 39,769 |
2023-03-09 | $266.50 | $269.31 | $261.94 | $262.03 | $262.03 | 68,879 |
2023-03-08 | $264.09 | $266.82 | $263.69 | $266.82 | $266.82 | 23,475 |
2023-03-07 | $267.59 | $268.10 | $263.52 | $263.87 | $263.87 | 18,418 |
2023-03-06 | $268.48 | $271.20 | $267.32 | $267.56 | $267.56 | 33,753 |
2023-03-03 | $265.67 | $268.42 | $264.70 | $267.89 | $267.89 | 19,052 |
2023-03-02 | $260.85 | $264.53 | $259.43 | $264.06 | $264.06 | 31,153 |
2023-03-01 | $261.93 | $263.08 | $260.87 | $261.81 | $261.81 | 45,419 |
2023-02-28 | $261.23 | $263.93 | $261.23 | $262.34 | $262.34 | 51,413 |
2023-02-27 | $263.33 | $264.58 | $261.52 | $261.85 | $261.85 | 50,064 |
2023-02-24 | $260.98 | $261.65 | $259.82 | $260.74 | $260.74 | 148,474 |
2023-02-23 | $265.68 | $266.39 | $261.74 | $265.59 | $265.59 | 30,487 |
2023-02-22 | $264.06 | $264.14 | $261.12 | $262.36 | $262.36 | 234,193 |
2023-02-21 | $266.24 | $267.50 | $263.16 | $263.16 | $263.16 | 60,094 |
2023-02-17 | $271.33 | $271.33 | $267.99 | $269.96 | $269.96 | 22,171 |
2023-02-16 | $273.29 | $275.42 | $272.51 | $272.52 | $272.52 | 46,157 |
2023-02-15 | $272.89 | $277.28 | $272.89 | $277.28 | $277.28 | 175,377 |
2023-02-14 | $271.92 | $276.61 | $270.46 | $275.15 | $275.15 | 73,459 |
2023-02-13 | $270.98 | $274.18 | $270.98 | $274.08 | $274.08 | 292,339 |
2023-02-10 | $269.90 | $271.35 | $269.23 | $271.01 | $271.01 | 29,871 |
2023-02-09 | $275.54 | $276.40 | $270.64 | $272.06 | $272.06 | 53,313 |
2023-02-08 | $275.60 | $276.34 | $271.74 | $272.34 | $272.34 | 97,694 |
2023-02-07 | $270.81 | $276.56 | $270.38 | $276.35 | $276.35 | 37,882 |
2023-02-06 | $271.40 | $273.31 | $270.05 | $270.49 | $270.49 | 29,225 |
2023-02-03 | $275.61 | $278.80 | $273.81 | $274.77 | $274.77 | 146,105 |
2023-02-02 | $277.53 | $282.13 | $277.30 | $279.68 | $279.68 | 108,302 |
2023-02-01 | $267.29 | $276.65 | $266.91 | $274.81 | $274.81 | 114,183 |
2023-01-31 | $263.75 | $267.38 | $262.78 | $267.38 | $267.38 | 31,434 |
2023-01-30 | $264.55 | $266.31 | $263.21 | $263.34 | $263.34 | 29,482 |
2023-01-27 | $265.03 | $269.30 | $265.03 | $267.49 | $267.49 | 51,200 |
2023-01-26 | $266.97 | $267.79 | $263.62 | $267.77 | $267.77 | 285,023 |
2023-01-25 | $260.41 | $264.27 | $257.53 | $263.90 | $263.90 | 46,294 |
2023-01-24 | $263.90 | $265.82 | $263.32 | $263.96 | $263.96 | 38,421 |
2023-01-23 | $259.52 | $266.95 | $259.52 | $266.00 | $266.00 | 92,131 |
2023-01-20 | $253.44 | $258.96 | $253.00 | $258.74 | $258.74 | 51,931 |
2023-01-19 | $255.00 | $255.45 | $252.17 | $252.57 | $252.57 | 45,443 |
2023-01-18 | $260.51 | $262.90 | $256.79 | $256.91 | $256.91 | 27,840 |
2023-01-17 | $259.00 | $260.92 | $258.56 | $259.63 | $259.63 | 46,134 |
2023-01-13 | $255.73 | $259.25 | $255.73 | $258.91 | $258.91 | 30,471 |
2023-01-12 | $258.16 | $259.63 | $254.74 | $258.69 | $258.69 | 52,820 |
2023-01-11 | $253.57 | $257.15 | $253.57 | $257.02 | $257.02 | 52,573 |
2023-01-10 | $251.03 | $253.50 | $250.57 | $253.48 | $253.48 | 67,466 |
2023-01-09 | $250.72 | $255.62 | $250.72 | $251.71 | $251.71 | 131,218 |
2023-01-06 | $244.05 | $249.45 | $241.86 | $248.47 | $248.47 | 57,897 |
2023-01-05 | $243.72 | $243.85 | $240.83 | $241.12 | $241.12 | 41,716 |
2023-01-04 | $245.02 | $247.24 | $243.41 | $245.93 | $245.93 | 42,975 |
2023-01-03 | $245.29 | $247.37 | $240.86 | $242.41 | $242.41 | 43,795 |
2022-12-30 | $240.41 | $242.98 | $239.32 | $242.98 | $242.98 | 38,006 |
2022-12-29 | $239.06 | $244.22 | $239.06 | $243.48 | $243.48 | 250,045 |
2022-12-28 | $239.88 | $241.53 | $236.88 | $237.22 | $237.22 | 45,870 |
2022-12-27 | $241.24 | $241.46 | $238.99 | $240.51 | $240.51 | 48,931 |
2022-12-23 | $240.18 | $241.88 | $238.32 | $241.83 | $241.83 | 31,747 |
2022-12-22 | $243.76 | $243.76 | $236.96 | $241.18 | $241.18 | 66,059 |
2022-12-21 | $244.37 | $247.45 | $244.15 | $246.97 | $246.97 | 23,800 |
2022-12-20 | $241.40 | $244.52 | $241.40 | $243.40 | $243.40 | 21,353 |
2022-12-19 | $245.68 | $245.68 | $241.77 | $243.14 | $243.14 | 33,060 |
2022-12-16 | $247.56 | $248.71 | $244.76 | $246.48 | $245.96 | 32,220 |
2022-12-15 | $254.70 | $254.80 | $248.37 | $248.97 | $248.45 | 28,282 |
2022-12-14 | $260.72 | $263.33 | $256.36 | $258.72 | $258.18 | 45,448 |
2022-12-13 | $267.84 | $268.38 | $259.70 | $261.06 | $260.51 | 78,051 |
2022-12-12 | $252.75 | $258.33 | $252.75 | $258.33 | $257.79 | 40,534 |
2022-12-09 | $253.97 | $256.30 | $252.85 | $253.26 | $252.73 | 28,921 |
2022-12-08 | $252.14 | $255.71 | $252.07 | $255.29 | $254.76 | 16,970 |
2022-12-07 | $250.06 | $251.81 | $249.35 | $251.16 | $250.63 | 28,926 |
2022-12-06 | $256.11 | $256.11 | $250.14 | $251.60 | $251.07 | 26,207 |
2022-12-05 | $260.16 | $260.16 | $255.10 | $256.62 | $256.08 | 26,814 |
2022-12-02 | $259.15 | $262.86 | $258.47 | $261.87 | $261.87 | 32,168 |
2022-12-01 | $263.67 | $265.62 | $261.52 | $263.81 | $263.81 | 52,151 |
2022-11-30 | $252.48 | $263.23 | $251.27 | $263.23 | $263.23 | 68,105 |
2022-11-29 | $254.40 | $254.50 | $251.76 | $252.39 | $252.39 | 41,739 |
2022-11-28 | $257.05 | $257.48 | $253.25 | $253.87 | $253.87 | 23,478 |
2022-11-25 | $259.06 | $260.05 | $258.64 | $259.03 | $259.03 | 19,124 |
2022-11-23 | $257.36 | $260.41 | $256.66 | $259.56 | $259.56 | 42,166 |
2022-11-22 | $253.75 | $257.69 | $252.05 | $257.52 | $257.52 | 27,103 |
2022-11-21 | $253.30 | $254.15 | $252.29 | $252.69 | $252.69 | 39,533 |
2022-11-18 | $256.78 | $257.71 | $252.93 | $255.02 | $255.02 | 47,975 |
2022-11-17 | $249.94 | $254.54 | $249.72 | $253.78 | $253.78 | 36,618 |
2022-11-16 | $257.51 | $257.51 | $253.95 | $254.76 | $254.76 | 66,351 |
2022-11-15 | $263.00 | $263.14 | $257.73 | $260.25 | $260.25 | 63,683 |
2022-11-14 | $256.91 | $260.13 | $255.92 | $256.30 | $256.30 | 49,455 |
2022-11-11 | $254.17 | $259.63 | $253.61 | $258.51 | $258.51 | 87,341 |
2022-11-10 | $247.62 | $254.09 | $247.11 | $253.82 | $253.82 | 65,734 |
2022-11-09 | $238.86 | $238.86 | $235.62 | $235.80 | $235.80 | 64,271 |
2022-11-08 | $239.97 | $244.09 | $237.97 | $240.93 | $240.93 | 52,375 |
2022-11-07 | $235.74 | $238.38 | $233.87 | $237.86 | $237.86 | 23,547 |
2022-11-04 | $234.80 | $235.98 | $230.24 | $234.69 | $234.69 | 31,224 |
2022-11-03 | $231.99 | $233.54 | $229.24 | $230.22 | $230.22 | 27,377 |
2022-11-02 | $244.86 | $245.69 | $235.78 | $235.98 | $235.98 | 36,655 |
2022-11-01 | $246.78 | $247.62 | $243.99 | $244.70 | $244.70 | 27,881 |
2022-10-31 | $245.79 | $245.87 | $243.50 | $244.66 | $244.66 | 86,240 |
2022-10-28 | $240.44 | $247.79 | $240.44 | $247.62 | $247.62 | 36,839 |
2022-10-27 | $242.47 | $244.27 | $239.88 | $240.02 | $240.02 | 57,456 |
2022-10-26 | $238.91 | $244.86 | $238.58 | $240.43 | $240.43 | 44,045 |
2022-10-25 | $236.59 | $241.18 | $236.59 | $241.05 | $241.05 | 22,264 |
2022-10-24 | $234.95 | $237.05 | $231.78 | $236.37 | $236.37 | 24,115 |
2022-10-21 | $227.22 | $234.39 | $226.62 | $234.09 | $234.09 | 32,914 |
2022-10-20 | $227.82 | $232.56 | $226.12 | $227.44 | $227.44 | 44,443 |
2022-10-19 | $227.19 | $229.17 | $225.63 | $227.36 | $227.36 | 23,942 |
2022-10-18 | $231.49 | $233.03 | $225.93 | $228.75 | $228.75 | 25,919 |
2022-10-17 | $225.14 | $226.77 | $225.03 | $225.90 | $225.90 | 74,029 |
2022-10-14 | $228.27 | $228.27 | $219.69 | $220.06 | $220.06 | 146,784 |
2022-10-13 | $214.82 | $227.53 | $213.47 | $226.44 | $226.44 | 179,065 |
2022-10-12 | $222.19 | $223.26 | $220.87 | $220.93 | $220.93 | 56,841 |
2022-10-11 | $225.01 | $226.16 | $220.74 | $222.23 | $222.23 | 169,967 |
2022-10-10 | $231.57 | $232.14 | $224.96 | $226.65 | $226.65 | 95,259 |
2022-10-07 | $236.48 | $236.48 | $230.96 | $231.34 | $231.34 | 31,088 |
2022-10-06 | $241.64 | $244.45 | $240.26 | $240.40 | $240.40 | 44,483 |
2022-10-05 | $238.91 | $244.30 | $237.60 | $242.64 | $242.64 | 28,970 |
2022-10-04 | $238.13 | $242.24 | $238.13 | $242.24 | $242.24 | 167,713 |
2022-10-03 | $228.39 | $234.95 | $228.00 | $233.60 | $233.60 | 45,811 |
2022-09-30 | $228.76 | $232.58 | $226.31 | $226.41 | $226.41 | 243,309 |
2022-09-29 | $231.60 | $231.60 | $227.58 | $229.65 | $229.65 | 63,949 |
2022-09-28 | $229.77 | $235.14 | $229.41 | $234.34 | $234.34 | 79,610 |
2022-09-27 | $232.35 | $233.14 | $228.09 | $230.02 | $230.02 | 51,650 |
2022-09-26 | $231.37 | $234.82 | $229.25 | $229.52 | $229.52 | 78,752 |
2022-09-23 | $233.34 | $234.12 | $229.12 | $232.20 | $232.20 | 100,999 |
2022-09-22 | $239.61 | $239.92 | $235.11 | $235.72 | $235.72 | 53,044 |
2022-09-21 | $244.79 | $249.22 | $240.59 | $240.68 | $240.68 | 29,880 |
2022-09-20 | $245.38 | $245.38 | $242.22 | $243.61 | $243.61 | 26,790 |
2022-09-19 | $243.56 | $247.72 | $243.56 | $247.49 | $247.49 | 23,911 |
2022-09-16 | $245.26 | $247.20 | $243.70 | $246.76 | $246.76 | 52,113 |
2022-09-15 | $251.32 | $253.05 | $247.01 | $248.18 | $248.18 | 28,887 |
2022-09-14 | $252.86 | $254.12 | $250.45 | $252.86 | $252.86 | 33,493 |
2022-09-13 | $256.28 | $257.10 | $251.57 | $252.19 | $252.19 | 32,915 |
2022-09-12 | $262.77 | $264.04 | $261.87 | $263.86 | $263.86 | 20,232 |
2022-09-09 | $259.27 | $262.16 | $259.27 | $261.45 | $261.45 | 22,889 |
2022-09-08 | $252.58 | $257.56 | $251.83 | $257.47 | $257.47 | 45,843 |
2022-09-07 | $249.66 | $255.65 | $249.66 | $254.85 | $254.85 | 13,601 |
2022-09-06 | $250.50 | $251.32 | $247.21 | $249.43 | $249.43 | 52,665 |
2022-09-02 | $255.33 | $256.68 | $249.05 | $250.14 | $250.14 | 41,164 |
2022-09-01 | $251.35 | $252.78 | $247.54 | $252.52 | $252.52 | 43,159 |
2022-08-31 | $257.25 | $257.25 | $253.45 | $254.03 | $254.03 | 19,800 |
2022-08-30 | $259.70 | $260.17 | $254.15 | $256.21 | $256.21 | 19,710 |
2022-08-29 | $258.82 | $260.95 | $258.19 | $258.39 | $258.39 | 30,319 |
2022-08-26 | $270.90 | $270.91 | $261.50 | $261.58 | $261.58 | 28,154 |
2022-08-25 | $268.86 | $273.41 | $268.86 | $273.22 | $273.22 | 12,767 |
2022-08-24 | $267.06 | $268.87 | $266.89 | $267.72 | $267.72 | 11,983 |
2022-08-23 | $267.37 | $270.17 | $267.08 | $267.16 | $267.16 | 20,914 |
2022-08-22 | $271.34 | $271.34 | $267.05 | $267.78 | $267.78 | 46,114 |
2022-08-19 | $277.77 | $277.77 | $274.77 | $275.26 | $275.26 | 28,904 |
2022-08-18 | $278.27 | $281.48 | $278.27 | $280.68 | $280.68 | 36,956 |
2022-08-17 | $278.74 | $279.17 | $275.64 | $277.61 | $277.61 | 136,551 |
2022-08-16 | $281.20 | $282.98 | $279.78 | $281.64 | $281.64 | 29,493 |
2022-08-15 | $280.39 | $283.21 | $280.16 | $282.75 | $282.75 | 30,797 |
2022-08-12 | $277.29 | $281.67 | $277.29 | $281.67 | $281.67 | 15,639 |
2022-08-11 | $278.81 | $279.98 | $275.34 | $275.74 | $275.74 | 29,607 |
2022-08-10 | $274.98 | $276.65 | $273.04 | $276.48 | $276.48 | 138,289 |
2022-08-09 | $270.69 | $271.03 | $267.51 | $268.93 | $268.93 | 28,146 |
2022-08-08 | $275.72 | $276.77 | $272.69 | $273.80 | $273.80 | 28,059 |
2022-08-05 | $271.51 | $275.33 | $271.51 | $275.27 | $275.27 | 20,865 |
2022-08-04 | $273.90 | $275.61 | $273.02 | $275.56 | $275.56 | 27,162 |
2022-08-03 | $270.40 | $275.05 | $269.65 | $274.52 | $274.52 | 26,081 |
2022-08-02 | $268.56 | $271.59 | $266.72 | $269.23 | $269.23 | 59,522 |
2022-08-01 | $267.48 | $271.59 | $266.64 | $269.80 | $269.80 | 43,332 |
2022-07-29 | $265.71 | $269.91 | $265.71 | $269.28 | $269.28 | 47,006 |
2022-07-28 | $262.57 | $266.96 | $260.47 | $266.41 | $266.41 | 30,235 |
2022-07-27 | $255.04 | $262.89 | $255.04 | $261.52 | $261.52 | 15,275 |
2022-07-26 | $254.24 | $254.61 | $251.44 | $252.32 | $252.32 | 16,116 |
2022-07-25 | $255.70 | $255.70 | $253.05 | $255.05 | $255.05 | 15,251 |
2022-07-22 | $259.70 | $260.80 | $254.72 | $256.23 | $256.23 | 22,515 |
2022-07-21 | $256.33 | $260.07 | $255.57 | $260.07 | $260.07 | 19,646 |
2022-07-20 | $251.14 | $256.55 | $251.14 | $255.84 | $255.84 | 43,825 |
2022-07-19 | $246.24 | $251.75 | $246.18 | $251.46 | $251.46 | 15,491 |
2022-07-18 | $245.72 | $247.14 | $241.44 | $242.28 | $242.28 | 13,940 |
2022-07-15 | $240.28 | $243.85 | $240.28 | $243.85 | $243.85 | 22,417 |
2022-07-14 | $235.48 | $239.05 | $232.47 | $238.34 | $238.34 | 39,282 |
2022-07-13 | $233.40 | $238.67 | $233.32 | $237.72 | $237.72 | 31,964 |
2022-07-12 | $243.03 | $243.03 | $237.45 | $238.14 | $238.14 | 18,114 |
2022-07-11 | $242.94 | $243.21 | $240.52 | $241.39 | $241.39 | 16,196 |
2022-07-08 | $242.38 | $245.56 | $241.52 | $244.94 | $244.94 | 30,798 |
2022-07-07 | $241.59 | $245.27 | $241.59 | $244.71 | $244.71 | 53,527 |
2022-07-06 | $238.18 | $240.73 | $236.66 | $238.95 | $238.95 | 43,925 |
2022-07-05 | $231.28 | $237.83 | $230.22 | $237.67 | $237.67 | 42,629 |
2022-07-01 | $234.59 | $236.34 | $231.81 | $235.27 | $235.27 | 40,803 |
2022-06-30 | $235.54 | $238.45 | $232.82 | $236.33 | $236.33 | 29,177 |
2022-06-29 | $239.72 | $239.72 | $236.27 | $238.29 | $238.29 | 104,165 |
2022-06-28 | $248.26 | $250.16 | $240.38 | $240.51 | $240.51 | 47,552 |
2022-06-27 | $249.44 | $249.93 | $245.82 | $247.48 | $247.48 | 31,814 |
2022-06-24 | $241.63 | $248.45 | $241.63 | $248.32 | $248.32 | 44,231 |
2022-06-23 | $237.58 | $239.42 | $235.91 | $239.24 | $239.24 | 24,532 |
2022-06-22 | $234.08 | $238.62 | $234.08 | $236.30 | $236.30 | 46,486 |
2022-06-21 | $237.03 | $239.31 | $237.03 | $237.27 | $237.27 | 37,649 |
2022-06-17 | $230.52 | $234.75 | $228.60 | $232.97 | $232.59 | 80,048 |
2022-06-16 | $235.26 | $235.26 | $227.97 | $229.64 | $229.26 | 50,513 |
2022-06-15 | $239.77 | $244.45 | $237.81 | $241.46 | $241.06 | 43,814 |
2022-06-14 | $237.97 | $238.93 | $234.90 | $237.16 | $236.77 | 126,894 |
2022-06-13 | $241.71 | $243.28 | $236.12 | $236.45 | $236.06 | 1,389,518 |
2022-06-10 | $252.89 | $254.01 | $248.80 | $249.09 | $248.68 | 56,034 |
2022-06-09 | $262.61 | $264.32 | $257.73 | $257.75 | $257.33 | 31,475 |
2022-06-08 | $267.86 | $267.92 | $263.64 | $264.24 | $263.81 | 18,959 |
2022-06-07 | $263.08 | $268.90 | $263.08 | $268.48 | $268.04 | 26,189 |
2022-06-06 | $269.46 | $270.35 | $265.54 | $266.10 | $265.66 | 32,436 |
2022-06-03 | $266.54 | $268.11 | $264.78 | $265.71 | $265.27 | 47,651 |
2022-06-02 | $262.73 | $270.86 | $262.30 | $270.82 | $270.37 | 44,114 |
2022-06-01 | $267.09 | $268.48 | $260.45 | $262.65 | $262.22 | 39,251 |
2022-05-31 | $266.62 | $267.18 | $262.46 | $265.14 | $264.70 | 137,506 |
2022-05-27 | $261.52 | $267.59 | $261.52 | $267.59 | $267.15 | 60,674 |
2022-05-26 | $251.55 | $259.84 | $251.55 | $259.08 | $258.65 | 28,211 |
2022-05-25 | $246.77 | $253.03 | $246.77 | $251.60 | $251.19 | 64,059 |
2022-05-24 | $249.42 | $249.87 | $244.97 | $248.13 | $247.72 | 60,067 |
2022-05-23 | $251.00 | $252.77 | $248.26 | $252.27 | $251.86 | 41,949 |
2022-05-20 | $251.94 | $252.15 | $242.50 | $249.76 | $249.35 | 112,283 |
2022-05-19 | $246.65 | $252.36 | $246.65 | $248.88 | $248.47 | 37,062 |
2022-05-18 | $255.06 | $256.39 | $247.67 | $248.65 | $248.24 | 29,910 |
2022-05-17 | $256.00 | $259.01 | $253.93 | $258.92 | $258.49 | 47,754 |
2022-05-16 | $252.58 | $253.66 | $250.24 | $251.03 | $250.62 | 28,954 |
2022-05-13 | $247.73 | $254.95 | $247.69 | $254.08 | $253.66 | 40,413 |
2022-05-12 | $240.92 | $246.87 | $239.58 | $244.62 | $244.22 | 116,705 |
2022-05-11 | $248.19 | $253.21 | $243.46 | $243.91 | $243.51 | 51,668 |
2022-05-10 | $252.56 | $254.00 | $245.82 | $250.43 | $250.02 | 52,844 |
2022-05-09 | $252.50 | $254.55 | $246.63 | $247.62 | $247.21 | 1,520,122 |
2022-05-06 | $259.78 | $261.43 | $254.26 | $257.63 | $257.21 | 71,829 |
2022-05-05 | $269.59 | $269.74 | $259.11 | $261.74 | $261.31 | 49,468 |
2022-05-04 | $265.41 | $273.76 | $261.43 | $273.41 | $272.96 | 46,509 |
2022-05-03 | $263.22 | $266.73 | $263.22 | $265.31 | $264.87 | 47,626 |
2022-05-02 | $258.95 | $262.92 | $255.73 | $262.92 | $262.49 | 141,527 |
2022-04-29 | $266.42 | $269.64 | $258.64 | $258.95 | $258.52 | 70,577 |
2022-04-28 | $263.23 | $271.00 | $261.57 | $269.15 | $268.71 | 47,235 |
2022-04-27 | $258.59 | $263.79 | $257.97 | $258.74 | $258.31 | 44,282 |
2022-04-26 | $265.09 | $265.09 | $258.18 | $258.30 | $257.88 | 240,849 |
2022-04-25 | $261.63 | $267.32 | $260.69 | $267.14 | $266.70 | 155,786 |
2022-04-22 | $270.00 | $270.00 | $263.00 | $263.19 | $262.76 | 74,286 |
2022-04-21 | $279.21 | $281.00 | $270.44 | $271.04 | $270.59 | 42,335 |
2022-04-20 | $278.94 | $280.18 | $276.27 | $276.91 | $276.45 | 112,641 |
2022-04-19 | $270.60 | $277.29 | $270.60 | $276.94 | $276.48 | 18,493 |
2022-04-18 | $269.35 | $272.40 | $268.95 | $270.95 | $270.50 | 41,129 |
2022-04-14 | $275.68 | $275.68 | $270.16 | $270.25 | $269.81 | 35,284 |
2022-04-13 | $272.11 | $276.20 | $271.48 | $275.52 | $275.07 | 43,114 |
2022-04-12 | $276.46 | $278.73 | $271.44 | $271.86 | $271.41 | 33,567 |
2022-04-11 | $275.56 | $276.08 | $273.08 | $273.41 | $272.96 | 33,917 |
2022-04-08 | $280.22 | $280.83 | $277.75 | $277.97 | $277.51 | 116,500 |
2022-04-07 | $279.59 | $283.08 | $277.45 | $281.32 | $280.86 | 172,299 |
2022-04-06 | $281.58 | $282.70 | $278.51 | $280.36 | $279.90 | 36,968 |
2022-04-05 | $291.64 | $291.64 | $284.91 | $285.42 | $284.95 | 16,331 |
2022-04-04 | $288.92 | $292.47 | $288.92 | $292.39 | $291.91 | 22,015 |
2022-04-01 | $289.63 | $289.63 | $284.82 | $287.80 | $287.33 | 39,911 |
2022-03-31 | $292.63 | $294.34 | $289.03 | $289.14 | $288.66 | 95,161 |
2022-03-30 | $296.70 | $296.70 | $291.32 | $292.52 | $292.04 | 29,708 |
2022-03-29 | $295.22 | $298.52 | $293.71 | $298.02 | $297.53 | 22,668 |
2022-03-28 | $287.46 | $291.18 | $286.01 | $291.11 | $290.63 | 49,783 |
2022-03-25 | $289.67 | $289.67 | $285.51 | $288.76 | $288.29 | 17,594 |
2022-03-24 | $284.27 | $289.45 | $283.64 | $289.45 | $288.97 | 19,276 |
2022-03-23 | $286.33 | $287.71 | $282.81 | $282.91 | $282.44 | 19,690 |
2022-03-22 | $285.68 | $290.07 | $285.68 | $288.85 | $288.38 | 33,616 |
2022-03-21 | $286.19 | $287.07 | $282.49 | $285.12 | $284.65 | 93,851 |
2022-03-18 | $280.30 | $288.05 | $280.30 | $288.04 | $287.15 | 32,899 |
2022-03-17 | $277.72 | $281.79 | $277.45 | $281.79 | $280.92 | 30,580 |
2022-03-16 | $273.68 | $279.44 | $270.57 | $279.24 | $278.38 | 117,083 |
2022-03-15 | $264.52 | $270.85 | $264.25 | $270.73 | $269.89 | 43,100 |
2022-03-14 | $267.58 | $269.37 | $261.49 | $262.98 | $262.17 | 137,869 |
2022-03-11 | $273.56 | $273.95 | $267.68 | $267.92 | $267.09 | 52,240 |
2022-03-10 | $270.56 | $271.67 | $267.21 | $271.36 | $270.52 | 27,100 |
2022-03-09 | $272.37 | $276.08 | $272.25 | $274.76 | $273.91 | 40,919 |
2022-03-08 | $265.82 | $273.89 | $264.00 | $266.90 | $266.07 | 86,104 |
2022-03-07 | $276.22 | $276.73 | $266.26 | $266.37 | $265.55 | 136,848 |
2022-03-04 | $278.05 | $278.69 | $274.19 | $276.06 | $275.21 | 44,283 |
2022-03-03 | $285.51 | $285.93 | $279.17 | $280.39 | $279.52 | 38,595 |
2022-03-02 | $278.82 | $285.41 | $278.55 | $284.67 | $283.79 | 48,426 |
2022-03-01 | $282.56 | $283.20 | $275.78 | $277.37 | $276.51 | 39,381 |
2022-02-28 | $282.64 | $284.92 | $279.28 | $283.28 | $282.40 | 38,557 |
2022-02-25 | $280.96 | $285.58 | $279.49 | $285.58 | $284.70 | 25,936 |
2022-02-24 | $263.59 | $281.29 | $262.71 | $280.89 | $280.02 | 83,219 |
2022-02-23 | $280.76 | $281.71 | $272.18 | $272.49 | $271.65 | 1,342,324 |
2022-02-22 | $279.66 | $283.26 | $276.11 | $278.55 | $277.69 | 49,676 |
2022-02-18 | $284.28 | $285.26 | $280.22 | $281.79 | $280.92 | 39,612 |
2022-02-17 | $290.31 | $290.55 | $284.24 | $284.58 | $283.70 | 21,010 |
2022-02-16 | $290.97 | $293.54 | $288.68 | $293.21 | $292.30 | 36,008 |
2022-02-15 | $289.75 | $293.12 | $289.22 | $292.93 | $292.02 | 35,177 |
2022-02-14 | $286.91 | $288.48 | $283.19 | $285.63 | $284.75 | 93,449 |
2022-02-11 | $296.36 | $297.27 | $285.99 | $286.93 | $286.04 | 39,000 |
2022-02-10 | $297.34 | $302.88 | $294.53 | $295.91 | $294.99 | 61,993 |
2022-02-09 | $299.95 | $303.55 | $298.86 | $303.27 | $302.33 | 231,536 |
2022-02-08 | $290.30 | $295.69 | $290.00 | $295.09 | $294.18 | 17,104 |
2022-02-07 | $292.87 | $294.22 | $290.97 | $291.55 | $290.65 | 27,846 |
2022-02-04 | $289.06 | $294.54 | $287.90 | $292.34 | $291.43 | 29,472 |
2022-02-03 | $293.77 | $295.36 | $289.84 | $290.39 | $289.49 | 43,753 |
2022-02-02 | $297.65 | $298.67 | $295.49 | $298.21 | $297.29 | 51,270 |
2022-02-01 | $295.50 | $296.24 | $291.43 | $295.66 | $294.74 | 46,563 |
2022-01-31 | $284.56 | $294.44 | $284.50 | $294.06 | $293.15 | 85,636 |
2022-01-28 | $276.26 | $284.90 | $273.23 | $284.71 | $283.83 | 56,877 |
2022-01-27 | $283.62 | $284.63 | $275.12 | $276.38 | $275.52 | 60,447 |
2022-01-26 | $286.73 | $288.42 | $277.38 | $280.47 | $279.60 | 59,339 |
2022-01-25 | $284.03 | $285.93 | $278.90 | $281.39 | $280.52 | 114,121 |
2022-01-24 | $281.99 | $290.03 | $274.49 | $289.81 | $288.91 | 1,445,889 |
2022-01-21 | $291.78 | $295.19 | $286.28 | $286.55 | $285.66 | 58,255 |
2022-01-20 | $298.78 | $302.47 | $292.37 | $292.78 | $291.87 | 52,962 |
2022-01-19 | $302.30 | $304.71 | $296.87 | $297.12 | $296.20 | 27,837 |
2022-01-18 | $305.24 | $305.24 | $300.73 | $301.11 | $300.18 | 84,949 |
2022-01-14 | $306.04 | $309.63 | $305.66 | $309.49 | $308.53 | 35,131 |
2022-01-13 | $315.98 | $317.33 | $307.85 | $308.35 | $307.40 | 31,498 |
2022-01-12 | $315.95 | $317.21 | $313.89 | $314.66 | $313.69 | 21,479 |
2022-01-11 | $309.90 | $314.38 | $307.79 | $314.26 | $313.29 | 19,859 |
2022-01-10 | $306.63 | $310.43 | $302.00 | $310.12 | $309.16 | 57,570 |
2022-01-07 | $314.02 | $315.15 | $309.82 | $309.93 | $308.97 | 49,597 |
2022-01-06 | $314.78 | $317.04 | $312.97 | $315.06 | $314.08 | 36,934 |
2022-01-05 | $323.01 | $324.34 | $315.21 | $315.55 | $314.57 | 26,929 |
2022-01-04 | $326.21 | $326.93 | $322.35 | $324.66 | $323.65 | 58,815 |
2022-01-03 | $324.89 | $326.38 | $322.01 | $325.70 | $324.69 | 85,864 |
2021-12-31 | $324.97 | $325.60 | $324.02 | $324.03 | $323.03 | 58,726 |
2021-12-30 | $327.47 | $327.81 | $324.94 | $324.97 | $323.96 | 12,338 |
2021-12-29 | $326.56 | $327.79 | $326.00 | $327.24 | $326.23 | 19,800 |
2021-12-28 | $327.78 | $327.78 | $325.60 | $326.05 | $325.04 | 21,536 |
2021-12-27 | $322.46 | $327.55 | $322.46 | $327.55 | $326.54 | 29,739 |
2021-12-23 | $319.33 | $322.52 | $319.33 | $321.40 | $320.40 | 20,029 |
2021-12-22 | $315.21 | $319.09 | $315.21 | $318.93 | $317.94 | 29,818 |
2021-12-21 | $309.35 | $315.85 | $309.35 | $315.62 | $314.64 | 50,082 |
2021-12-20 | $306.21 | $306.93 | $304.16 | $306.34 | $305.39 | 66,706 |
2021-12-17 | $309.65 | $314.78 | $308.22 | $311.59 | $310.19 | 22,492 |
2021-12-16 | $320.48 | $320.48 | $311.46 | $312.78 | $311.37 | 22,914 |
2021-12-15 | $311.72 | $318.91 | $309.65 | $318.38 | $316.95 | 20,364 |
2021-12-14 | $312.03 | $313.48 | $308.92 | $311.56 | $310.16 | 38,479 |
2021-12-13 | $318.88 | $318.88 | $315.26 | $315.45 | $314.03 | 36,816 |
2021-12-10 | $318.26 | $319.98 | $316.05 | $318.88 | $317.45 | 23,952 |
2021-12-09 | $318.09 | $319.70 | $314.94 | $315.04 | $313.62 | 21,734 |
2021-12-08 | $319.51 | $319.77 | $317.58 | $319.52 | $318.08 | 17,124 |
2021-12-07 | $314.65 | $320.25 | $314.65 | $319.12 | $317.68 | 28,617 |
2021-12-06 | $308.70 | $310.49 | $304.82 | $309.60 | $308.21 | 34,652 |
2021-12-03 | $312.48 | $313.39 | $305.01 | $308.01 | $306.62 | 60,162 |
2021-12-02 | $305.74 | $313.25 | $305.74 | $311.48 | $310.08 | 94,205 |
2021-12-01 | $314.99 | $316.82 | $306.41 | $306.58 | $305.20 | 43,429 |
2021-11-30 | $316.26 | $316.89 | $310.17 | $311.15 | $309.75 | 35,125 |
2021-11-29 | $313.75 | $318.30 | $312.77 | $317.87 | $316.44 | 28,411 |
2021-11-26 | $312.16 | $315.30 | $308.74 | $309.88 | $308.49 | 15,552 |
2021-11-24 | $312.66 | $317.24 | $311.96 | $317.13 | $315.70 | 21,229 |
2021-11-23 | $314.65 | $315.12 | $310.99 | $315.02 | $313.60 | 19,927 |
2021-11-22 | $319.77 | $323.03 | $315.80 | $315.82 | $314.40 | 26,284 |
2021-11-19 | $319.41 | $321.13 | $319.22 | $319.41 | $317.97 | 21,090 |
2021-11-18 | $320.60 | $320.60 | $316.42 | $318.82 | $317.39 | 10,422 |
2021-11-17 | $321.01 | $321.01 | $318.39 | $318.96 | $317.53 | 18,433 |
2021-11-16 | $317.73 | $321.78 | $317.73 | $321.26 | $319.81 | 18,202 |
2021-11-15 | $320.65 | $320.65 | $317.12 | $318.29 | $316.86 | 27,269 |
2021-11-12 | $317.45 | $319.60 | $317.30 | $319.08 | $317.64 | 13,354 |
2021-11-11 | $315.87 | $316.78 | $315.12 | $316.02 | $314.60 | 121,397 |
2021-11-10 | $315.56 | $317.42 | $312.22 | $313.25 | $311.84 | 256,816 |
2021-11-09 | $319.14 | $319.14 | $315.98 | $317.83 | $316.40 | 18,145 |
2021-11-08 | $318.15 | $319.07 | $316.95 | $318.33 | $316.90 | 18,473 |
2021-11-05 | $316.40 | $317.50 | $314.92 | $316.28 | $314.86 | 26,119 |
2021-11-04 | $312.04 | $314.29 | $311.40 | $314.29 | $312.88 | 14,832 |
2021-11-03 | $309.84 | $311.64 | $308.20 | $311.42 | $310.02 | 53,216 |
2021-11-02 | $307.89 | $310.33 | $307.86 | $310.10 | $308.70 | 13,856 |
2021-11-01 | $305.00 | $307.12 | $305.00 | $307.01 | $305.63 | 24,432 |
2021-10-29 | $302.28 | $304.97 | $302.28 | $304.88 | $303.51 | 17,405 |
2021-10-28 | $302.49 | $304.34 | $302.49 | $304.07 | $302.70 | 17,855 |
2021-10-27 | $303.84 | $304.92 | $300.60 | $300.60 | $299.25 | 20,735 |
2021-10-26 | $306.26 | $306.29 | $303.27 | $303.31 | $301.95 | 12,499 |
2021-10-25 | $305.47 | $306.49 | $304.46 | $304.98 | $303.61 | 22,233 |
2021-10-22 | $304.45 | $306.83 | $303.20 | $304.25 | $302.88 | 14,741 |
2021-10-21 | $301.91 | $304.44 | $301.83 | $304.31 | $302.94 | 18,550 |
2021-10-20 | $302.65 | $303.29 | $301.75 | $302.27 | $300.91 | 25,292 |
2021-10-19 | $300.38 | $302.44 | $300.38 | $302.44 | $301.08 | 11,597 |
2021-10-18 | $296.55 | $299.85 | $295.88 | $299.85 | $298.50 | 41,442 |
2021-10-15 | $297.34 | $298.57 | $297.28 | $298.06 | $296.72 | 21,288 |
2021-10-14 | $292.57 | $296.09 | $292.57 | $295.91 | $294.58 | 29,276 |
2021-10-13 | $288.25 | $289.60 | $287.34 | $289.07 | $287.77 | 17,755 |
2021-10-12 | $289.17 | $289.17 | $286.41 | $286.82 | $285.53 | 31,809 |
2021-10-11 | $290.06 | $292.14 | $288.37 | $288.41 | $287.11 | 20,530 |
2021-10-08 | $293.24 | $293.24 | $290.27 | $290.46 | $289.15 | 14,695 |
2021-10-07 | $291.50 | $294.63 | $291.50 | $292.27 | $290.96 | 19,033 |
2021-10-06 | $285.97 | $289.29 | $285.00 | $289.15 | $287.85 | 37,960 |
2021-10-05 | $286.95 | $290.47 | $286.95 | $288.94 | $287.64 | 19,635 |
2021-10-04 | $290.46 | $290.46 | $284.55 | $285.90 | $284.61 | 41,480 |
2021-10-01 | $289.41 | $292.88 | $286.37 | $291.67 | $290.36 | 33,083 |
2021-09-30 | $291.61 | $293.09 | $288.22 | $288.22 | $286.92 | 54,859 |
2021-09-29 | $292.25 | $293.06 | $289.94 | $290.20 | $288.89 | 19,027 |
2021-09-28 | $296.41 | $296.87 | $291.72 | $291.83 | $290.52 | 22,071 |
2021-09-27 | $299.65 | $300.60 | $298.58 | $299.87 | $298.52 | 18,375 |
2021-09-24 | $298.33 | $301.25 | $298.33 | $300.87 | $299.52 | 10,428 |
2021-09-23 | $296.74 | $301.28 | $296.74 | $300.35 | $299.00 | 19,947 |
2021-09-22 | $293.22 | $296.04 | $292.60 | $295.32 | $293.99 | 19,404 |
2021-09-21 | $294.07 | $294.22 | $290.74 | $291.48 | $290.17 | 16,791 |
2021-09-20 | $293.06 | $293.56 | $288.99 | $292.38 | $291.06 | 44,409 |
2021-09-17 | $301.52 | $301.52 | $297.45 | $297.86 | $296.15 | 14,637 |
2021-09-16 | $301.00 | $302.78 | $299.70 | $302.11 | $300.37 | 13,331 |
2021-09-15 | $299.06 | $301.55 | $298.31 | $301.39 | $299.66 | 10,641 |
2021-09-14 | $301.09 | $301.09 | $298.44 | $299.01 | $297.29 | 16,610 |
2021-09-13 | $302.34 | $302.34 | $298.82 | $300.06 | $298.34 | 16,477 |
2021-09-10 | $303.59 | $304.23 | $300.27 | $300.31 | $298.58 | 12,982 |
2021-09-09 | $301.75 | $303.57 | $301.75 | $301.78 | $300.05 | 17,797 |
2021-09-08 | $303.01 | $303.25 | $300.76 | $301.84 | $300.11 | 13,038 |
2021-09-07 | $305.55 | $305.55 | $302.66 | $303.18 | $301.44 | 10,697 |
2021-09-03 | $303.86 | $306.13 | $303.86 | $305.43 | $303.68 | 7,966 |
2021-09-02 | $305.19 | $305.19 | $303.67 | $304.57 | $302.82 | 15,555 |
2021-09-01 | $306.08 | $306.11 | $303.84 | $304.04 | $302.29 | 27,160 |
2021-08-31 | $306.69 | $306.69 | $304.19 | $304.91 | $303.16 | 23,752 |
2021-08-30 | $306.05 | $306.64 | $305.66 | $305.94 | $304.18 | 8,738 |
2021-08-27 | $302.15 | $305.66 | $301.97 | $305.11 | $303.36 | 21,000 |
2021-08-26 | $302.34 | $303.14 | $301.39 | $301.39 | $299.66 | 14,700 |
2021-08-25 | $302.24 | $303.61 | $302.15 | $302.75 | $301.01 | 10,870 |
2021-08-24 | $301.94 | $302.05 | $301.40 | $301.57 | $299.84 | 31,158 |
2021-08-23 | $298.51 | $301.64 | $298.51 | $301.33 | $299.60 | 12,756 |
2021-08-20 | $295.17 | $297.09 | $295.17 | $296.89 | $295.18 | 16,662 |
2021-08-19 | $291.05 | $295.37 | $291.05 | $294.59 | $292.90 | 10,539 |
2021-08-18 | $294.93 | $296.18 | $292.71 | $292.71 | $291.03 | 10,003 |
2021-08-17 | $297.94 | $297.94 | $294.53 | $296.19 | $294.49 | 13,577 |
2021-08-16 | $298.57 | $299.57 | $297.53 | $299.44 | $297.72 | 13,789 |
2021-08-13 | $298.77 | $299.74 | $298.58 | $299.59 | $297.87 | 10,960 |
2021-08-12 | $298.92 | $299.18 | $297.12 | $298.84 | $297.12 | 25,466 |
2021-08-11 | $299.66 | $299.74 | $297.48 | $299.47 | $297.75 | 30,459 |
2021-08-10 | $301.19 | $301.19 | $298.41 | $298.71 | $296.99 | 61,425 |
2021-08-09 | $301.93 | $302.10 | $300.43 | $300.76 | $299.03 | 21,241 |
2021-08-06 | $300.28 | $302.51 | $300.28 | $301.91 | $300.18 | 13,375 |
2021-08-05 | $300.80 | $301.19 | $300.02 | $301.09 | $299.36 | 16,179 |
2021-08-04 | $299.67 | $301.30 | $299.07 | $300.35 | $298.62 | 12,527 |
2021-08-03 | $297.87 | $299.54 | $296.79 | $299.49 | $297.77 | 15,633 |
2021-08-02 | $300.02 | $300.52 | $297.45 | $297.51 | $295.80 | 25,784 |
2021-07-30 | $295.42 | $298.36 | $295.42 | $298.35 | $296.64 | 9,707 |
2021-07-29 | $294.94 | $297.89 | $294.94 | $297.05 | $295.34 | 24,799 |
2021-07-28 | $293.11 | $295.37 | $291.62 | $294.45 | $292.76 | 15,038 |
2021-07-27 | $294.93 | $294.93 | $289.35 | $292.49 | $290.81 | 15,997 |
2021-07-26 | $294.71 | $295.67 | $294.44 | $295.38 | $293.68 | 22,192 |
2021-07-23 | $293.92 | $295.60 | $293.12 | $295.39 | $293.69 | 19,789 |
2021-07-22 | $291.89 | $292.64 | $291.15 | $292.42 | $290.74 | 15,554 |
2021-07-21 | $288.38 | $292.21 | $288.23 | $292.21 | $290.53 | 31,187 |
2021-07-20 | $284.29 | $289.60 | $283.98 | $288.17 | $286.51 | 29,287 |
2021-07-19 | $282.54 | $283.90 | $281.10 | $283.28 | $281.65 | 35,204 |
2021-07-16 | $290.33 | $290.94 | $286.20 | $286.33 | $284.68 | 27,106 |
2021-07-15 | $291.18 | $291.18 | $287.81 | $289.23 | $287.57 | 20,588 |
2021-07-14 | $293.39 | $294.63 | $291.27 | $291.81 | $290.13 | 13,591 |
2021-07-13 | $291.85 | $293.09 | $291.26 | $291.33 | $289.66 | 66,202 |
2021-07-12 | $293.27 | $293.27 | $291.91 | $292.51 | $290.83 | 79,233 |
2021-07-09 | $289.90 | $292.65 | $289.26 | $292.45 | $290.77 | 9,787 |
2021-07-08 | $287.84 | $289.71 | $286.00 | $288.93 | $287.27 | 17,007 |
2021-07-07 | $293.35 | $293.35 | $289.43 | $291.67 | $289.99 | 22,690 |
2021-07-06 | $292.85 | $292.85 | $289.59 | $292.00 | $290.32 | 42,579 |
2021-07-02 | $291.29 | $292.51 | $291.13 | $292.45 | $290.77 | 14,896 |
2021-07-01 | $290.06 | $290.25 | $288.97 | $289.90 | $288.23 | 31,531 |
2021-06-30 | $290.77 | $290.82 | $289.51 | $290.06 | $288.39 | 15,236 |
2021-06-29 | $289.41 | $291.04 | $289.41 | $291.02 | $289.35 | 15,349 |
2021-06-28 | $287.64 | $289.43 | $287.64 | $288.97 | $287.31 | 53,322 |
2021-06-25 | $286.08 | $287.15 | $286.08 | $286.62 | $284.97 | 13,858 |
2021-06-24 | $284.61 | $285.91 | $284.61 | $285.62 | $283.98 | 17,458 |
2021-06-23 | $283.43 | $283.66 | $282.60 | $282.65 | $281.03 | 24,582 |
2021-06-22 | $281.75 | $283.11 | $281.22 | $282.91 | $281.28 | 11,968 |
2021-06-21 | $278.99 | $281.86 | $278.29 | $281.80 | $280.18 | 17,019 |
2021-06-18 | $281.21 | $281.66 | $278.60 | $279.08 | $277.12 | 19,598 |
2021-06-17 | $282.02 | $284.60 | $281.59 | $283.32 | $281.33 | 17,458 |
2021-06-16 | $284.60 | $284.62 | $280.58 | $282.52 | $280.53 | 16,400 |
2021-06-15 | $286.00 | $286.00 | $284.08 | $284.34 | $282.34 | 20,361 |
2021-06-14 | $285.49 | $285.88 | $283.70 | $285.88 | $283.87 | 35,489 |
2021-06-11 | $284.65 | $285.15 | $283.98 | $285.03 | $283.03 | 26,621 |
2021-06-10 | $281.85 | $284.20 | $281.40 | $284.20 | $282.20 | 43,538 |
2021-06-09 | $282.44 | $282.78 | $281.00 | $281.00 | $279.02 | 11,285 |
2021-06-08 | $282.16 | $282.73 | $280.85 | $281.48 | $279.50 | 15,473 |
2021-06-07 | $282.63 | $282.63 | $280.42 | $281.20 | $279.22 | 81,167 |
2021-06-04 | $279.41 | $283.07 | $279.41 | $282.77 | $280.78 | 23,141 |
2021-06-03 | $277.81 | $279.15 | $276.44 | $277.98 | $276.02 | 47,442 |
2021-06-02 | $278.58 | $280.88 | $278.50 | $280.01 | $278.04 | 29,109 |
2021-06-01 | $280.67 | $281.44 | $278.01 | $278.52 | $276.56 | 25,485 |
2021-05-28 | $279.82 | $280.67 | $279.32 | $279.41 | $277.44 | 18,707 |
2021-05-27 | $278.70 | $280.25 | $278.34 | $279.30 | $277.34 | 12,601 |
2021-05-26 | $278.40 | $279.28 | $277.74 | $278.65 | $276.69 | 14,076 |
2021-05-25 | $279.60 | $279.86 | $277.72 | $278.14 | $276.18 | 20,722 |
2021-05-24 | $276.61 | $279.35 | $276.61 | $278.35 | $276.39 | 40,478 |
2021-05-21 | $276.51 | $277.12 | $274.09 | $274.37 | $272.44 | 27,559 |
2021-05-20 | $271.56 | $276.27 | $271.56 | $275.38 | $273.44 | 26,344 |
2021-05-19 | $264.06 | $270.50 | $263.68 | $270.33 | $268.43 | 47,530 |
2021-05-18 | $271.37 | $271.77 | $268.56 | $268.79 | $266.90 | 26,893 |
2021-05-17 | $270.23 | $270.74 | $268.52 | $270.53 | $268.63 | 32,791 |
2021-05-14 | $267.98 | $272.72 | $267.77 | $271.72 | $269.81 | 35,949 |
2021-05-13 | $264.13 | $266.75 | $263.18 | $265.29 | $263.42 | 34,258 |
2021-05-12 | $266.49 | $266.99 | $261.72 | $262.16 | $260.32 | 269,447 |
2021-05-11 | $265.20 | $270.55 | $265.20 | $269.78 | $267.88 | 184,210 |
2021-05-10 | $275.56 | $275.56 | $270.21 | $270.32 | $268.42 | 37,214 |
2021-05-07 | $275.51 | $277.70 | $275.51 | $276.46 | $274.52 | 29,333 |
2021-05-06 | $272.37 | $274.07 | $269.55 | $273.89 | $271.96 | 18,598 |
2021-05-05 | $274.27 | $274.74 | $272.59 | $272.86 | $270.94 | 16,228 |
2021-05-04 | $274.14 | $274.14 | $269.36 | $272.23 | $270.32 | 30,437 |
2021-05-03 | $278.79 | $278.79 | $275.04 | $275.87 | $273.93 | 46,089 |
2021-04-30 | $280.53 | $280.53 | $276.87 | $277.35 | $275.40 | 70,888 |
2021-04-29 | $284.05 | $284.05 | $280.20 | $283.02 | $281.03 | 32,650 |
2021-04-28 | $285.02 | $285.02 | $282.67 | $282.69 | $280.70 | 17,792 |
2021-04-27 | $287.20 | $287.20 | $284.51 | $285.42 | $283.41 | 95,718 |
2021-04-26 | $283.98 | $287.00 | $283.50 | $286.92 | $284.90 | 27,975 |
2021-04-23 | $280.29 | $284.82 | $280.29 | $283.94 | $281.94 | 27,177 |
2021-04-22 | $281.52 | $282.82 | $278.42 | $279.40 | $277.43 | 21,355 |
2021-04-21 | $277.18 | $281.91 | $277.18 | $281.71 | $279.73 | 20,104 |
2021-04-20 | $278.98 | $280.14 | $276.58 | $277.70 | $275.75 | 23,695 |
2021-04-19 | $282.97 | $283.22 | $278.75 | $279.98 | $278.01 | 64,899 |
2021-04-16 | $284.49 | $284.49 | $282.92 | $283.39 | $281.40 | 19,821 |
2021-04-15 | $281.74 | $283.29 | $281.72 | $283.09 | $281.10 | 23,153 |
2021-04-14 | $280.64 | $282.37 | $278.88 | $279.19 | $277.23 | 89,411 |
2021-04-13 | $280.81 | $281.26 | $279.07 | $280.85 | $278.87 | 27,902 |
2021-04-12 | $280.88 | $281.00 | $279.31 | $280.45 | $278.48 | 19,808 |
2021-04-09 | $279.86 | $281.96 | $279.86 | $281.96 | $279.98 | 20,019 |
2021-04-08 | $279.57 | $280.90 | $278.92 | $280.90 | $278.92 | 21,272 |
2021-04-07 | $278.61 | $279.12 | $277.06 | $277.57 | $275.62 | 12,697 |
2021-04-06 | $279.88 | $280.14 | $278.04 | $278.53 | $276.57 | 25,734 |
2021-04-05 | $278.28 | $281.05 | $277.51 | $280.62 | $278.65 | 34,307 |
2021-04-01 | $272.86 | $275.76 | $272.86 | $275.75 | $273.81 | 55,476 |
2021-03-31 | $267.57 | $271.21 | $267.57 | $269.85 | $267.95 | 43,494 |
2021-03-30 | $265.43 | $266.42 | $263.79 | $265.87 | $264.00 | 41,432 |
2021-03-29 | $268.33 | $268.60 | $266.13 | $266.70 | $264.82 | 38,324 |
2021-03-26 | $260.07 | $269.50 | $260.07 | $269.37 | $267.48 | 27,828 |
2021-03-25 | $256.62 | $260.24 | $255.17 | $260.03 | $258.20 | 34,000 |
2021-03-24 | $262.74 | $262.77 | $258.67 | $258.67 | $256.85 | 21,307 |
2021-03-23 | $264.99 | $265.41 | $259.74 | $260.75 | $258.92 | 41,913 |
2021-03-22 | $263.82 | $266.15 | $263.09 | $264.63 | $262.77 | 70,581 |
2021-03-19 | $261.80 | $263.77 | $259.37 | $261.85 | $259.55 | 28,096 |
2021-03-18 | $265.01 | $266.30 | $261.13 | $261.31 | $259.02 | 45,278 |
2021-03-17 | $265.30 | $269.16 | $264.20 | $267.99 | $265.64 | 31,111 |
2021-03-16 | $267.95 | $268.96 | $266.24 | $267.12 | $264.78 | 27,035 |
2021-03-15 | $263.25 | $266.97 | $262.93 | $266.69 | $264.35 | 81,889 |
2021-03-12 | $261.51 | $263.23 | $260.88 | $263.23 | $260.92 | 23,362 |
2021-03-11 | $261.89 | $265.65 | $261.89 | $264.33 | $262.01 | 42,991 |
2021-03-10 | $261.55 | $262.34 | $258.42 | $258.71 | $256.44 | 44,902 |
2021-03-09 | $256.80 | $260.80 | $256.80 | $259.28 | $257.00 | 27,596 |
2021-03-08 | $256.59 | $258.95 | $252.38 | $252.38 | $250.16 | 34,660 |
2021-03-05 | $254.74 | $257.09 | $247.33 | $256.61 | $254.36 | 92,585 |
2021-03-04 | $258.06 | $258.57 | $248.09 | $250.84 | $248.64 | 104,965 |
2021-03-03 | $264.07 | $264.67 | $259.04 | $259.48 | $257.20 | 45,347 |
2021-03-02 | $269.34 | $269.34 | $265.06 | $265.08 | $262.75 | 34,112 |
2021-03-01 | $265.88 | $269.72 | $265.32 | $269.13 | $266.77 | 34,926 |
2021-02-26 | $262.46 | $264.99 | $259.04 | $262.19 | $259.89 | 30,475 |
2021-02-25 | $268.00 | $268.00 | $259.44 | $260.63 | $258.34 | 68,400 |
2021-02-24 | $262.37 | $270.19 | $261.24 | $269.92 | $267.55 | 31,040 |
2021-02-23 | $261.48 | $265.06 | $257.54 | $263.72 | $261.41 | 136,488 |
2021-02-22 | $267.27 | $267.58 | $265.09 | $265.09 | $262.76 | 212,734 |
2021-02-19 | $270.30 | $271.76 | $269.64 | $270.04 | $267.67 | 24,631 |
2021-02-18 | $267.70 | $268.59 | $265.88 | $268.13 | $265.78 | 38,788 |
2021-02-17 | $270.34 | $270.80 | $267.29 | $269.55 | $267.18 | 34,252 |
2021-02-16 | $274.54 | $274.54 | $272.19 | $272.36 | $269.97 | 93,670 |
2021-02-12 | $269.68 | $272.65 | $269.50 | $272.65 | $270.26 | 25,794 |
2021-02-11 | $267.94 | $270.32 | $267.94 | $270.26 | $267.89 | 36,720 |
2021-02-10 | $268.10 | $268.30 | $264.71 | $266.29 | $263.95 | 45,145 |
2021-02-09 | $266.19 | $267.46 | $265.26 | $266.69 | $264.35 | 36,231 |
2021-02-08 | $262.78 | $266.45 | $262.78 | $266.45 | $264.11 | 67,807 |
2021-02-05 | $262.82 | $263.36 | $261.62 | $262.11 | $259.81 | 32,024 |
2021-02-04 | $258.95 | $262.00 | $258.71 | $262.00 | $259.70 | 14,620 |
2021-02-03 | $260.63 | $260.63 | $257.75 | $258.16 | $255.89 | 32,764 |
2021-02-02 | $258.50 | $260.40 | $257.52 | $259.86 | $257.57 | 21,436 |
2021-02-01 | $252.38 | $257.22 | $251.93 | $255.86 | $253.61 | 37,223 |
2021-01-29 | $254.76 | $255.00 | $249.13 | $250.01 | $247.82 | 46,098 |
2021-01-28 | $255.10 | $257.32 | $254.58 | $254.58 | $252.35 | 23,596 |
2021-01-27 | $255.33 | $256.78 | $251.59 | $253.13 | $250.91 | 39,356 |
2021-01-26 | $260.70 | $260.70 | $258.59 | $258.82 | $256.55 | 33,005 |
2021-01-25 | $261.11 | $261.11 | $256.51 | $259.85 | $257.57 | 99,832 |
2021-01-22 | $260.41 | $260.90 | $259.28 | $259.88 | $257.60 | 84,717 |
2021-01-21 | $262.10 | $262.35 | $260.70 | $262.03 | $259.73 | 25,669 |
2021-01-20 | $261.84 | $262.61 | $261.03 | $261.60 | $259.31 | 28,711 |
2021-01-19 | $258.48 | $260.37 | $258.48 | $260.17 | $257.89 | 45,897 |
2021-01-15 | $258.39 | $258.71 | $255.76 | $256.69 | $254.44 | 18,896 |
2021-01-14 | $259.49 | $261.24 | $258.79 | $259.00 | $256.73 | 41,978 |
2021-01-13 | $259.94 | $259.94 | $258.34 | $258.51 | $256.24 | 33,278 |
2021-01-12 | $259.88 | $260.46 | $257.88 | $259.72 | $257.44 | 22,900 |
2021-01-11 | $258.02 | $261.21 | $257.83 | $259.68 | $257.40 | 51,657 |
2021-01-08 | $259.84 | $261.51 | $258.21 | $260.35 | $258.06 | 69,901 |
2021-01-07 | $254.84 | $258.73 | $254.84 | $258.40 | $256.13 | 28,350 |
2021-01-06 | $250.77 | $255.58 | $250.77 | $252.62 | $250.40 | 27,506 |
2021-01-05 | $250.00 | $252.81 | $250.00 | $252.46 | $250.24 | 35,889 |
2021-01-04 | $255.58 | $255.58 | $247.95 | $250.34 | $248.14 | 67,002 |
2020-12-31 | $251.51 | $253.95 | $250.83 | $253.55 | $251.32 | 23,969 |
2020-12-30 | $250.35 | $252.08 | $250.35 | $251.34 | $249.13 | 35,891 |
2020-12-29 | $252.79 | $252.79 | $249.13 | $249.58 | $247.39 | 23,671 |
2020-12-28 | $253.15 | $253.45 | $251.72 | $251.94 | $249.73 | 24,603 |
2020-12-24 | $250.39 | $250.87 | $249.96 | $250.87 | $248.67 | 6,932 |
2020-12-23 | $251.08 | $251.82 | $249.64 | $249.64 | $247.45 | 23,471 |
2020-12-22 | $250.37 | $251.14 | $249.66 | $250.34 | $248.14 | 22,063 |
2020-12-21 | $249.15 | $250.16 | $246.33 | $249.52 | $247.33 | 27,850 |
2020-12-18 | $252.98 | $253.46 | $251.79 | $253.30 | $250.17 | 28,519 |
2020-12-17 | $252.11 | $252.25 | $251.23 | $252.25 | $249.13 | 14,649 |
2020-12-16 | $250.14 | $250.74 | $249.52 | $250.33 | $247.23 | 25,307 |
2020-12-15 | $248.60 | $249.66 | $247.90 | $249.57 | $246.48 | 15,209 |
2020-12-14 | $246.99 | $249.09 | $246.70 | $246.70 | $243.65 | 25,945 |
2020-12-11 | $244.76 | $246.52 | $243.61 | $245.58 | $242.54 | 26,561 |
2020-12-10 | $245.29 | $247.08 | $245.29 | $246.60 | $243.55 | 125,868 |
2020-12-09 | $250.39 | $251.10 | $245.37 | $246.43 | $243.38 | 286,332 |
2020-12-08 | $248.76 | $250.80 | $248.76 | $250.35 | $247.25 | 16,524 |
2020-12-07 | $248.82 | $249.65 | $248.30 | $249.21 | $246.13 | 19,452 |
2020-12-04 | $245.18 | $249.03 | $245.18 | $249.03 | $245.95 | 41,522 |
2020-12-03 | $243.33 | $245.59 | $243.33 | $244.30 | $241.28 | 44,859 |
2020-12-02 | $241.81 | $243.56 | $241.81 | $243.18 | $240.17 | 15,179 |
2020-12-01 | $242.45 | $244.11 | $241.63 | $242.98 | $239.97 | 20,266 |
2020-11-30 | $240.27 | $240.47 | $236.66 | $240.47 | $237.49 | 24,144 |
2020-11-27 | $239.77 | $240.60 | $239.54 | $240.02 | $237.05 | 10,203 |
2020-11-25 | $239.33 | $239.46 | $237.63 | $238.60 | $235.65 | 22,213 |
2020-11-24 | $236.89 | $239.09 | $235.31 | $238.77 | $235.82 | 65,752 |
2020-11-23 | $233.68 | $235.55 | $232.87 | $235.10 | $232.19 | 29,715 |
2020-11-20 | $234.24 | $234.56 | $232.32 | $232.40 | $229.52 | 33,904 |
2020-11-19 | $230.27 | $233.88 | $229.84 | $233.88 | $230.99 | 24,555 |
2020-11-18 | $233.50 | $234.50 | $231.22 | $231.22 | $228.36 | 21,509 |
2020-11-17 | $233.36 | $234.01 | $231.83 | $233.50 | $230.61 | 17,545 |
2020-11-16 | $231.96 | $234.51 | $231.96 | $234.23 | $231.33 | 52,938 |
2020-11-13 | $228.97 | $231.17 | $228.97 | $230.87 | $228.01 | 17,859 |
2020-11-12 | $230.80 | $230.80 | $225.83 | $226.86 | $224.05 | 26,246 |
2020-11-11 | $228.79 | $230.97 | $228.79 | $230.35 | $227.50 | 87,593 |
2020-11-10 | $228.98 | $229.62 | $225.82 | $226.61 | $223.81 | 197,792 |
2020-11-09 | $233.92 | $236.62 | $230.20 | $230.20 | $227.35 | 25,849 |
2020-11-06 | $225.80 | $227.28 | $224.40 | $226.91 | $224.10 | 20,430 |
2020-11-05 | $224.27 | $226.13 | $224.26 | $225.79 | $223.00 | 17,446 |
2020-11-04 | $219.33 | $221.71 | $217.19 | $219.86 | $217.14 | 15,008 |
2020-11-03 | $212.22 | $216.13 | $212.22 | $215.15 | $212.49 | 27,055 |
2020-11-02 | $209.46 | $210.48 | $207.98 | $209.50 | $206.91 | 46,074 |
2020-10-30 | $207.52 | $207.97 | $204.97 | $207.54 | $204.97 | 29,821 |
2020-10-29 | $207.01 | $211.00 | $206.84 | $209.51 | $206.92 | 22,073 |
2020-10-28 | $210.31 | $210.69 | $206.50 | $206.84 | $204.28 | 29,313 |
2020-10-27 | $215.93 | $216.26 | $214.06 | $214.12 | $211.47 | 32,346 |
2020-10-26 | $218.94 | $219.31 | $212.87 | $214.95 | $212.29 | 23,335 |
2020-10-23 | $220.69 | $220.88 | $219.35 | $220.87 | $218.14 | 17,357 |
2020-10-22 | $220.18 | $221.14 | $217.55 | $220.69 | $217.96 | 17,998 |
2020-10-21 | $221.01 | $222.15 | $219.87 | $220.16 | $217.44 | 12,678 |
2020-10-20 | $221.21 | $223.00 | $220.52 | $220.83 | $218.10 | 19,667 |
2020-10-19 | $223.47 | $224.47 | $220.07 | $220.26 | $217.53 | 14,136 |
2020-10-16 | $224.33 | $224.54 | $222.67 | $222.88 | $220.12 | 31,013 |
2020-10-15 | $219.24 | $222.92 | $219.08 | $222.77 | $220.01 | 19,087 |
2020-10-14 | $223.67 | $224.89 | $221.82 | $222.53 | $219.78 | 23,788 |
2020-10-13 | $224.84 | $224.84 | $222.78 | $223.24 | $220.48 | 36,556 |
2020-10-12 | $223.61 | $225.09 | $222.39 | $224.27 | $221.49 | 23,660 |
2020-10-09 | $220.68 | $221.94 | $220.68 | $221.45 | $218.71 | 47,489 |
2020-10-08 | $217.79 | $218.83 | $217.69 | $218.83 | $216.12 | 32,317 |
2020-10-07 | $213.93 | $216.44 | $213.93 | $216.24 | $213.56 | 18,436 |
2020-10-06 | $214.08 | $216.90 | $212.05 | $212.15 | $209.52 | 20,043 |
2020-10-05 | $211.08 | $213.78 | $211.08 | $213.78 | $211.13 | 73,457 |
2020-10-02 | $209.06 | $211.07 | $208.40 | $209.50 | $206.91 | 41,933 |
2020-10-01 | $212.67 | $213.71 | $211.90 | $212.85 | $210.22 | 27,376 |
2020-09-30 | $211.00 | $212.65 | $209.63 | $210.67 | $208.06 | 51,452 |
2020-09-29 | $210.59 | $211.86 | $210.37 | $210.76 | $208.15 | 38,771 |
2020-09-28 | $209.45 | $210.44 | $208.40 | $210.44 | $207.84 | 39,556 |
2020-09-25 | $202.33 | $206.59 | $201.13 | $206.20 | $203.65 | 44,970 |
2020-09-24 | $200.54 | $204.51 | $200.05 | $202.36 | $199.86 | 59,402 |
2020-09-23 | $207.35 | $207.53 | $201.82 | $202.11 | $199.61 | 85,359 |
2020-09-22 | $205.62 | $206.96 | $202.86 | $206.71 | $204.15 | 56,146 |
2020-09-21 | $205.02 | $205.02 | $201.06 | $204.10 | $201.57 | 190,085 |
2020-09-18 | $209.83 | $209.83 | $204.90 | $207.09 | $203.75 | 172,310 |
2020-09-17 | $205.55 | $209.33 | $204.58 | $209.04 | $205.67 | 20,689 |
2020-09-16 | $212.33 | $212.86 | $210.05 | $210.05 | $206.66 | 64,804 |
2020-09-15 | $210.87 | $211.90 | $210.38 | $210.90 | $207.50 | 27,343 |
2020-09-14 | $207.55 | $209.11 | $207.55 | $208.91 | $205.54 | 23,071 |
2020-09-11 | $206.70 | $207.09 | $202.49 | $204.70 | $201.40 | 31,668 |
2020-09-10 | $210.40 | $211.22 | $204.51 | $205.25 | $201.94 | 34,472 |
2020-09-09 | $207.55 | $210.05 | $206.22 | $208.77 | $205.40 | 42,883 |
2020-09-08 | $205.59 | $208.01 | $204.29 | $204.29 | $201.00 | 24,641 |
2020-09-04 | $213.66 | $214.69 | $206.42 | $211.20 | $207.79 | 40,082 |
2020-09-03 | $222.38 | $222.38 | $212.48 | $214.30 | $210.84 | 47,466 |
2020-09-02 | $221.18 | $225.22 | $220.82 | $224.59 | $220.97 | 47,644 |
2020-09-01 | $218.25 | $219.48 | $217.75 | $219.48 | $215.94 | 32,968 |
2020-08-31 | $217.96 | $218.33 | $217.33 | $218.25 | $214.73 | 69,069 |
2020-08-28 | $215.78 | $218.18 | $215.78 | $218.16 | $214.64 | 23,753 |
2020-08-27 | $217.12 | $217.12 | $213.85 | $215.05 | $211.58 | 17,376 |
2020-08-26 | $214.26 | $216.36 | $214.21 | $216.08 | $212.60 | 35,366 |
2020-08-25 | $212.28 | $213.40 | $212.08 | $213.21 | $209.77 | 50,210 |
2020-08-24 | $211.61 | $212.29 | $210.94 | $212.00 | $208.58 | 29,850 |
2020-08-21 | $210.42 | $210.42 | $209.06 | $210.08 | $206.69 | 29,039 |
2020-08-20 | $208.80 | $210.63 | $208.80 | $210.28 | $206.89 | 17,160 |
2020-08-19 | $211.00 | $211.77 | $210.09 | $210.20 | $206.81 | 91,292 |
2020-08-18 | $211.58 | $211.73 | $210.37 | $210.84 | $207.44 | 210,349 |
2020-08-17 | $211.39 | $211.91 | $210.95 | $211.17 | $207.77 | 18,094 |
2020-08-14 | $210.24 | $210.88 | $209.39 | $210.06 | $206.67 | 78,893 |
2020-08-13 | $210.16 | $211.52 | $209.75 | $210.46 | $207.07 | 213,013 |
2020-08-12 | $209.69 | $210.84 | $208.85 | $210.57 | $207.17 | 52,071 |
2020-08-11 | $210.30 | $211.14 | $207.71 | $207.93 | $204.58 | 21,471 |
2020-08-10 | $210.69 | $211.03 | $208.46 | $210.07 | $206.68 | 24,259 |
2020-08-07 | $211.40 | $211.65 | $209.27 | $210.74 | $207.34 | 20,968 |
2020-08-06 | $211.38 | $212.02 | $210.33 | $212.02 | $208.60 | 42,362 |
2020-08-05 | $212.50 | $212.75 | $211.25 | $212.01 | $208.59 | 18,618 |
2020-08-04 | $211.30 | $212.16 | $210.67 | $212.16 | $208.74 | 39,666 |
2020-08-03 | $210.00 | $211.95 | $209.99 | $211.69 | $208.28 | 29,966 |
2020-07-31 | $208.65 | $209.07 | $205.80 | $209.07 | $205.70 | 22,145 |
2020-07-30 | $204.82 | $208.09 | $204.50 | $208.09 | $204.73 | 14,802 |
2020-07-29 | $204.40 | $207.30 | $204.40 | $206.71 | $203.38 | 25,280 |
2020-07-28 | $206.10 | $206.10 | $203.04 | $203.28 | $200.00 | 15,921 |
2020-07-27 | $203.92 | $206.77 | $203.92 | $206.68 | $203.35 | 22,198 |
2020-07-24 | $203.94 | $204.78 | $202.67 | $203.07 | $199.80 | 20,948 |
2020-07-23 | $207.60 | $210.12 | $205.62 | $206.10 | $202.78 | 19,735 |
2020-07-22 | $206.69 | $208.58 | $206.69 | $208.03 | $204.68 | 16,536 |
2020-07-21 | $208.73 | $208.73 | $205.85 | $206.27 | $202.94 | 34,640 |
2020-07-20 | $204.08 | $207.63 | $203.10 | $207.25 | $203.91 | 34,015 |
2020-07-17 | $202.91 | $204.16 | $201.97 | $203.83 | $200.54 | 25,179 |
2020-07-16 | $201.49 | $202.26 | $200.75 | $201.80 | $198.55 | 35,329 |
2020-07-15 | $202.00 | $203.69 | $200.75 | $203.02 | $199.75 | 16,347 |
2020-07-14 | $196.56 | $200.53 | $195.84 | $200.40 | $197.17 | 21,068 |
2020-07-13 | $203.14 | $203.78 | $197.98 | $198.00 | $194.81 | 37,579 |
2020-07-10 | $201.12 | $201.45 | $199.50 | $201.41 | $198.16 | 17,774 |
2020-07-09 | $201.55 | $202.37 | $198.57 | $201.51 | $198.26 | 19,758 |
2020-07-08 | $200.45 | $200.98 | $199.04 | $200.88 | $197.64 | 22,543 |
2020-07-07 | $201.39 | $202.95 | $199.18 | $199.27 | $196.06 | 54,110 |
2020-07-06 | $202.83 | $203.85 | $201.96 | $202.44 | $199.18 | 35,987 |
2020-07-02 | $200.89 | $201.75 | $199.68 | $200.14 | $196.91 | 32,825 |
2020-07-01 | $199.63 | $199.63 | $197.94 | $198.44 | $195.24 | 45,994 |
2020-06-30 | $195.69 | $199.99 | $195.69 | $199.13 | $195.92 | 33,993 |
2020-06-29 | $193.72 | $195.20 | $191.59 | $195.20 | $192.05 | 35,348 |
2020-06-26 | $195.69 | $195.69 | $192.75 | $193.37 | $190.25 | 41,639 |
2020-06-25 | $193.60 | $195.98 | $192.25 | $195.81 | $192.65 | 51,423 |
2020-06-24 | $197.96 | $198.62 | $193.04 | $193.69 | $190.57 | 64,053 |
2020-06-23 | $200.91 | $201.41 | $199.16 | $199.53 | $196.31 | 38,917 |
2020-06-22 | $197.53 | $199.78 | $196.44 | $199.30 | $196.09 | 32,595 |
2020-06-19 | $202.89 | $202.89 | $197.78 | $198.61 | $194.65 | 20,900 |
2020-06-18 | $199.20 | $200.21 | $198.94 | $199.86 | $195.87 | 10,019 |
2020-06-17 | $201.71 | $201.95 | $199.94 | $199.96 | $195.97 | 25,854 |
2020-06-16 | $202.00 | $203.84 | $199.86 | $201.02 | $197.01 | 75,130 |
2020-06-15 | $190.38 | $197.20 | $190.00 | $196.44 | $192.52 | 28,217 |
2020-06-12 | $197.62 | $198.16 | $191.00 | $195.00 | $191.11 | 21,249 |
2020-06-11 | $199.78 | $199.78 | $191.73 | $191.78 | $187.95 | 35,670 |
2020-06-10 | $206.72 | $207.22 | $204.95 | $205.59 | $201.49 | 13,967 |
2020-06-09 | $206.65 | $207.15 | $205.55 | $206.06 | $201.95 | 22,564 |
2020-06-08 | $207.63 | $208.58 | $205.99 | $208.58 | $204.42 | 30,173 |
2020-06-05 | $203.62 | $207.92 | $203.62 | $206.82 | $202.69 | 50,527 |
2020-06-04 | $200.71 | $201.83 | $198.96 | $200.30 | $196.30 | 22,168 |
2020-06-03 | $198.96 | $202.02 | $198.96 | $201.58 | $197.56 | 34,186 |
2020-06-02 | $196.25 | $197.35 | $194.22 | $197.35 | $193.41 | 30,859 |
2020-06-01 | $193.90 | $195.73 | $193.52 | $195.17 | $191.27 | 25,767 |
2020-05-29 | $191.43 | $194.63 | $190.27 | $194.46 | $190.58 | 34,451 |
2020-05-28 | $192.74 | $195.36 | $191.27 | $191.91 | $188.08 | 23,196 |
2020-05-27 | $192.10 | $193.06 | $187.87 | $193.06 | $189.21 | 52,759 |
2020-05-26 | $192.81 | $193.42 | $190.57 | $190.88 | $187.07 | 16,921 |
2020-05-22 | $188.18 | $188.39 | $186.88 | $188.31 | $184.55 | 26,810 |
2020-05-21 | $191.41 | $191.76 | $188.00 | $188.38 | $184.62 | 30,872 |
2020-05-20 | $190.16 | $192.43 | $190.16 | $191.49 | $187.67 | 23,942 |
2020-05-19 | $187.67 | $190.06 | $187.25 | $187.25 | $183.51 | 26,919 |
2020-05-18 | $184.90 | $188.32 | $184.90 | $187.52 | $183.78 | 45,003 |
2020-05-15 | $177.50 | $180.19 | $176.97 | $180.19 | $176.59 | 17,810 |
2020-05-14 | $175.82 | $180.23 | $173.37 | $180.12 | $176.52 | 25,836 |
2020-05-13 | $182.87 | $182.87 | $175.50 | $177.78 | $174.23 | 79,061 |
2020-05-12 | $188.79 | $189.06 | $183.00 | $183.00 | $179.35 | 37,088 |
2020-05-11 | $187.09 | $189.12 | $186.39 | $187.61 | $183.86 | 59,906 |
2020-05-08 | $187.17 | $188.52 | $186.40 | $188.42 | $184.66 | 45,010 |
2020-05-07 | $184.32 | $186.59 | $184.32 | $185.27 | $181.57 | 39,708 |
2020-05-06 | $181.30 | $183.01 | $180.37 | $181.38 | $177.76 | 30,841 |
2020-05-05 | $179.68 | $182.29 | $179.68 | $180.33 | $176.73 | 23,580 |
2020-05-04 | $174.29 | $177.04 | $173.36 | $176.97 | $173.44 | 32,174 |
2020-05-01 | $179.06 | $179.06 | $174.94 | $175.85 | $172.34 | 38,654 |
2020-04-30 | $186.51 | $186.51 | $182.80 | $183.18 | $179.52 | 41,773 |
2020-04-29 | $183.49 | $188.21 | $183.29 | $187.50 | $183.76 | 43,746 |
2020-04-28 | $182.88 | $183.55 | $179.61 | $179.69 | $176.10 | 43,047 |
2020-04-27 | $178.20 | $179.89 | $177.82 | $179.52 | $175.94 | 34,276 |
2020-04-24 | $173.03 | $176.30 | $172.13 | $176.04 | $172.53 | 63,428 |
2020-04-23 | $173.56 | $175.08 | $172.28 | $172.40 | $168.96 | 14,614 |
2020-04-22 | $170.99 | $174.04 | $170.33 | $173.25 | $169.79 | 19,451 |
2020-04-21 | $171.50 | $171.50 | $166.44 | $166.77 | $163.44 | 40,803 |
2020-04-20 | $174.50 | $176.84 | $173.91 | $174.28 | $170.80 | 25,727 |
2020-04-17 | $176.02 | $176.86 | $174.20 | $176.41 | $172.89 | 36,577 |
2020-04-16 | $172.42 | $172.60 | $169.64 | $172.10 | $168.66 | 28,161 |
2020-04-15 | $171.23 | $171.45 | $169.58 | $170.45 | $167.05 | 32,363 |
2020-04-14 | $172.95 | $175.29 | $172.81 | $175.25 | $171.75 | 42,991 |
2020-04-13 | $169.52 | $169.52 | $166.60 | $169.34 | $165.96 | 48,859 |
2020-04-09 | $172.60 | $174.07 | $169.53 | $170.60 | $167.19 | 95,743 |
2020-04-08 | $167.16 | $170.90 | $165.64 | $170.32 | $166.92 | 63,909 |
2020-04-07 | $171.41 | $171.41 | $164.78 | $164.96 | $161.67 | 47,264 |
2020-04-06 | $157.96 | $166.09 | $157.96 | $165.29 | $161.99 | 38,522 |
2020-04-03 | $153.73 | $155.32 | $150.13 | $151.58 | $148.55 | 35,617 |
2020-04-02 | $150.36 | $155.52 | $150.36 | $154.15 | $151.07 | 69,987 |
2020-04-01 | $154.08 | $156.16 | $150.41 | $151.84 | $148.81 | 105,241 |
2020-03-31 | $163.09 | $164.29 | $158.92 | $159.44 | $156.26 | 61,735 |
2020-03-30 | $159.01 | $163.62 | $158.12 | $163.39 | $160.13 | 47,156 |
2020-03-27 | $160.64 | $162.70 | $157.59 | $157.80 | $154.65 | 42,914 |
2020-03-26 | $157.48 | $166.01 | $156.93 | $165.61 | $162.30 | 65,936 |
2020-03-25 | $155.77 | $161.53 | $150.85 | $155.12 | $152.02 | 93,880 |
2020-03-24 | $147.98 | $154.54 | $147.98 | $154.54 | $151.46 | 73,040 |
2020-03-23 | $140.33 | $143.38 | $135.78 | $139.82 | $137.03 | 116,821 |
2020-03-20 | $151.13 | $152.19 | $141.13 | $141.35 | $137.74 | 112,397 |
2020-03-19 | $145.35 | $151.36 | $141.71 | $148.28 | $144.50 | 184,515 |
2020-03-18 | $143.90 | $149.38 | $139.00 | $146.01 | $142.28 | 86,558 |
2020-03-17 | $147.30 | $155.52 | $142.81 | $155.46 | $151.49 | 87,090 |
2020-03-16 | $144.30 | $155.39 | $142.45 | $144.62 | $140.93 | 77,938 |
2020-03-13 | $160.21 | $165.50 | $152.30 | $165.50 | $161.28 | 86,029 |
2020-03-12 | $155.77 | $162.58 | $151.14 | $151.30 | $147.44 | 580,129 |
2020-03-11 | $171.53 | $173.15 | $165.74 | $168.33 | $164.03 | 92,099 |
2020-03-10 | $173.23 | $176.38 | $166.87 | $176.38 | $171.88 | 83,051 |
2020-03-09 | $167.20 | $173.88 | $166.83 | $166.83 | $162.57 | 86,145 |
2020-03-06 | $179.50 | $182.64 | $177.00 | $181.43 | $176.80 | 59,762 |
2020-03-05 | $186.42 | $189.49 | $184.23 | $185.51 | $180.78 | 35,278 |
2020-03-04 | $187.70 | $191.74 | $185.35 | $191.58 | $186.69 | 25,043 |
2020-03-03 | $191.04 | $193.48 | $182.85 | $184.50 | $179.79 | 67,010 |
2020-03-02 | $185.24 | $190.94 | $182.34 | $190.94 | $186.07 | 65,498 |
2020-02-28 | $177.12 | $184.48 | $176.80 | $183.72 | $179.03 | 171,200 |
2020-02-27 | $186.86 | $190.08 | $183.74 | $183.97 | $179.27 | 107,971 |
2020-02-26 | $193.84 | $196.64 | $191.23 | $191.92 | $187.02 | 63,196 |
2020-02-25 | $200.59 | $201.00 | $192.00 | $192.65 | $187.73 | 146,185 |
2020-02-24 | $198.53 | $200.63 | $197.38 | $198.95 | $193.87 | 100,301 |
2020-02-21 | $209.46 | $209.46 | $205.29 | $206.22 | $200.96 | 57,595 |
2020-02-20 | $211.55 | $212.28 | $208.00 | $210.66 | $205.28 | 30,089 |
2020-02-19 | $211.07 | $212.55 | $211.07 | $212.00 | $206.59 | 40,419 |
2020-02-18 | $209.01 | $209.95 | $208.84 | $209.52 | $204.17 | 21,247 |
2020-02-14 | $211.26 | $211.33 | $209.66 | $210.42 | $205.05 | 44,298 |
2020-02-13 | $209.09 | $211.48 | $209.09 | $210.73 | $205.35 | 17,467 |
2020-02-12 | $209.89 | $210.79 | $209.67 | $210.73 | $205.35 | 23,072 |
2020-02-11 | $208.69 | $209.83 | $208.34 | $208.60 | $203.28 | 47,817 |
2020-02-10 | $204.50 | $207.27 | $204.45 | $207.27 | $201.98 | 26,530 |
2020-02-07 | $207.00 | $207.00 | $205.00 | $205.15 | $199.91 | 20,941 |
2020-02-06 | $207.69 | $208.02 | $207.17 | $207.76 | $202.46 | 31,805 |
2020-02-05 | $208.25 | $208.25 | $205.86 | $207.00 | $201.72 | 108,587 |
2020-02-04 | $204.28 | $205.90 | $203.94 | $205.52 | $200.27 | 23,525 |
2020-02-03 | $199.41 | $201.82 | $199.41 | $201.10 | $195.97 | 46,122 |
2020-01-31 | $202.78 | $202.78 | $197.92 | $198.53 | $193.46 | 40,484 |
2020-01-30 | $201.99 | $203.68 | $200.53 | $203.68 | $198.48 | 48,116 |
2020-01-29 | $205.71 | $205.71 | $202.91 | $202.91 | $197.73 | 26,993 |
2020-01-28 | $203.40 | $205.54 | $202.89 | $204.94 | $199.71 | 36,283 |
2020-01-27 | $202.64 | $203.45 | $201.90 | $202.12 | $196.96 | 54,268 |
2020-01-24 | $210.27 | $210.30 | $206.06 | $207.13 | $201.84 | 179,745 |
2020-01-23 | $207.80 | $209.07 | $207.00 | $209.02 | $203.69 | 24,257 |
2020-01-22 | $207.94 | $209.19 | $207.30 | $207.60 | $202.30 | 48,930 |
2020-01-21 | $206.28 | $207.54 | $206.28 | $206.82 | $201.54 | 41,909 |
2020-01-17 | $207.09 | $207.09 | $205.90 | $206.88 | $201.60 | 57,385 |
2020-01-16 | $204.62 | $206.33 | $204.62 | $206.26 | $201.00 | 24,741 |
2020-01-15 | $203.70 | $204.21 | $202.81 | $203.33 | $198.14 | 22,477 |
2020-01-14 | $204.27 | $204.68 | $203.20 | $203.53 | $198.34 | 34,093 |
2020-01-13 | $202.71 | $204.04 | $202.70 | $204.04 | $198.83 | 35,646 |
2020-01-10 | $203.53 | $203.67 | $201.53 | $201.92 | $196.77 | 68,176 |
2020-01-09 | $202.75 | $202.98 | $201.63 | $202.73 | $197.56 | 35,924 |
2020-01-08 | $200.06 | $202.14 | $199.57 | $201.20 | $196.07 | 40,268 |
2020-01-07 | $199.10 | $200.44 | $198.80 | $199.90 | $194.80 | 33,494 |
2020-01-06 | $197.14 | $198.75 | $196.99 | $198.73 | $193.66 | 48,567 |
2020-01-03 | $198.60 | $199.74 | $198.00 | $198.99 | $193.91 | 28,500 |
2020-01-02 | $199.78 | $200.86 | $199.52 | $200.86 | $195.73 | 52,388 |
2019-12-31 | $197.18 | $198.08 | $196.06 | $198.06 | $193.01 | 19,379 |
2019-12-30 | $198.62 | $198.62 | $196.46 | $197.38 | $192.34 | 23,845 |
2019-12-27 | $199.72 | $199.72 | $198.45 | $198.75 | $193.68 | 11,574 |
2019-12-26 | $199.11 | $199.19 | $198.58 | $198.89 | $193.81 | 19,085 |
2019-12-24 | $199.37 | $199.37 | $198.12 | $198.41 | $193.35 | 12,580 |
2019-12-23 | $198.96 | $199.18 | $198.37 | $198.49 | $193.42 | 33,095 |
2019-12-20 | $198.53 | $198.86 | $198.19 | $198.77 | $193.23 | 77,833 |
2019-12-19 | $196.81 | $197.92 | $196.50 | $197.69 | $192.18 | 19,247 |
2019-12-18 | $196.54 | $197.00 | $196.54 | $196.59 | $191.11 | 29,022 |
2019-12-17 | $196.95 | $196.95 | $195.87 | $196.20 | $190.73 | 24,975 |
2019-12-16 | $198.56 | $198.56 | $196.46 | $196.46 | $190.98 | 23,100 |
2019-12-13 | $194.98 | $196.02 | $194.14 | $195.17 | $189.73 | 25,469 |
2019-12-12 | $191.74 | $195.02 | $191.11 | $194.83 | $189.40 | 50,723 |
2019-12-11 | $190.91 | $191.86 | $190.66 | $191.81 | $186.46 | 25,088 |
2019-12-10 | $190.73 | $191.29 | $189.95 | $190.06 | $184.76 | 20,993 |
2019-12-09 | $191.39 | $191.43 | $190.40 | $190.40 | $185.09 | 15,536 |
2019-12-06 | $190.89 | $191.68 | $190.89 | $191.31 | $185.97 | 24,305 |
2019-12-05 | $190.19 | $190.19 | $189.17 | $189.56 | $184.27 | 22,920 |
2019-12-04 | $189.92 | $190.63 | $189.53 | $189.64 | $184.35 | 27,272 |
2019-12-03 | $187.22 | $188.51 | $186.52 | $188.49 | $183.23 | 29,539 |
2019-12-02 | $193.30 | $193.30 | $189.63 | $190.15 | $184.85 | 35,009 |
2019-11-29 | $193.31 | $193.54 | $192.93 | $192.95 | $187.57 | 5,300 |
2019-11-27 | $193.19 | $193.62 | $192.94 | $193.61 | $188.21 | 21,385 |
2019-11-26 | $192.36 | $192.73 | $192.22 | $192.52 | $187.15 | 27,966 |
2019-11-25 | $190.70 | $192.61 | $190.70 | $192.55 | $187.18 | 20,547 |
2019-11-22 | $190.40 | $190.68 | $189.15 | $189.88 | $184.58 | 27,880 |
2019-11-21 | $190.81 | $190.83 | $189.53 | $189.87 | $184.57 | 31,127 |
2019-11-20 | $192.13 | $192.57 | $190.11 | $191.09 | $185.76 | 54,490 |
2019-11-19 | $193.03 | $193.31 | $191.85 | $192.72 | $187.34 | 46,583 |
2019-11-18 | $191.77 | $192.62 | $191.22 | $192.30 | $186.94 | 86,141 |
2019-11-15 | $191.74 | $191.92 | $191.16 | $191.92 | $186.57 | 30,408 |
2019-11-14 | $189.36 | $190.31 | $189.14 | $190.18 | $184.88 | 43,838 |
2019-11-13 | $188.78 | $190.15 | $188.78 | $190.01 | $184.71 | 41,354 |
2019-11-12 | $189.71 | $190.39 | $189.07 | $189.85 | $184.55 | 25,522 |
2019-11-11 | $188.62 | $189.55 | $188.24 | $189.07 | $183.80 | 33,159 |
2019-11-08 | $188.02 | $189.57 | $187.95 | $189.57 | $184.28 | 66,796 |
2019-11-07 | $188.70 | $189.93 | $188.17 | $188.51 | $183.25 | 66,611 |
2019-11-06 | $187.54 | $187.54 | $186.32 | $187.28 | $182.06 | 54,044 |
2019-11-05 | $187.76 | $187.97 | $186.74 | $187.27 | $182.05 | 55,004 |
2019-11-04 | $186.91 | $187.21 | $186.48 | $186.97 | $181.76 | 33,395 |
2019-11-01 | $183.36 | $185.33 | $183.01 | $185.31 | $180.14 | 42,326 |
2019-10-31 | $183.67 | $183.67 | $181.67 | $182.71 | $177.61 | 25,961 |
2019-10-30 | $183.54 | $184.19 | $182.60 | $184.07 | $178.94 | 25,067 |
2019-10-29 | $183.92 | $184.32 | $183.28 | $183.31 | $178.20 | 23,325 |
2019-10-28 | $183.16 | $184.17 | $183.16 | $183.93 | $178.80 | 35,496 |
2019-10-25 | $180.83 | $182.53 | $180.83 | $182.15 | $177.07 | 26,111 |
2019-10-24 | $180.23 | $180.81 | $179.39 | $180.81 | $175.77 | 35,387 |
2019-10-23 | $177.87 | $178.84 | $177.22 | $178.63 | $173.65 | 28,106 |
2019-10-22 | $181.20 | $181.44 | $178.72 | $178.86 | $173.87 | 15,048 |
2019-10-21 | $179.91 | $180.93 | $179.62 | $180.81 | $175.77 | 18,304 |
2019-10-18 | $179.98 | $180.18 | $177.63 | $178.72 | $173.74 | 23,826 |
2019-10-17 | $180.98 | $181.34 | $179.71 | $180.37 | $175.34 | 20,610 |
2019-10-16 | $180.69 | $180.70 | $179.71 | $180.12 | $175.10 | 30,506 |
2019-10-15 | $179.64 | $181.88 | $179.62 | $181.52 | $176.46 | 32,457 |
2019-10-14 | $178.92 | $179.17 | $178.72 | $178.97 | $173.98 | 16,104 |
2019-10-11 | $178.68 | $180.65 | $178.68 | $179.04 | $174.05 | 45,911 |
2019-10-10 | $175.06 | $177.07 | $174.98 | $176.24 | $171.32 | 27,041 |
2019-10-09 | $174.48 | $175.90 | $174.44 | $175.26 | $170.37 | 20,931 |
2019-10-08 | $175.49 | $175.49 | $172.80 | $172.80 | $167.98 | 58,521 |
2019-10-07 | $177.24 | $178.29 | $176.97 | $176.98 | $172.04 | 150,490 |
2019-10-04 | $175.92 | $177.89 | $175.83 | $177.70 | $172.74 | 20,262 |
2019-10-03 | $173.32 | $175.43 | $171.24 | $175.32 | $170.43 | 63,045 |
2019-10-02 | $175.16 | $175.54 | $172.33 | $173.60 | $168.76 | 75,513 |
2019-10-01 | $179.70 | $180.64 | $176.25 | $176.45 | $171.53 | 56,613 |
2019-09-30 | $178.05 | $179.28 | $177.96 | $178.82 | $173.83 | 25,763 |
2019-09-27 | $180.37 | $180.37 | $176.49 | $177.56 | $172.61 | 49,635 |
2019-09-26 | $179.99 | $180.62 | $179.12 | $180.15 | $175.13 | 36,185 |
2019-09-25 | $177.48 | $180.37 | $176.18 | $180.05 | $175.03 | 243,967 |
2019-09-24 | $180.49 | $180.90 | $176.88 | $177.70 | $172.74 | 72,649 |
2019-09-23 | $178.85 | $180.17 | $178.67 | $179.66 | $174.65 | 76,400 |
2019-09-20 | $181.97 | $181.97 | $179.32 | $179.45 | $174.01 | 84,327 |
2019-09-19 | $182.56 | $183.39 | $181.25 | $181.44 | $175.94 | 54,938 |
2019-09-18 | $182.19 | $182.22 | $179.80 | $182.12 | $176.60 | 31,027 |
2019-09-17 | $182.00 | $182.60 | $181.58 | $182.46 | $176.93 | 31,536 |
2019-09-16 | $181.28 | $182.58 | $180.76 | $182.12 | $176.60 | 34,563 |
2019-09-13 | $183.48 | $183.85 | $182.55 | $182.71 | $177.17 | 30,135 |
2019-09-12 | $183.73 | $184.80 | $182.75 | $183.29 | $177.73 | 64,203 |
2019-09-11 | $181.54 | $182.92 | $181.07 | $182.72 | $177.18 | 42,686 |
2019-09-10 | $180.82 | $180.97 | $179.32 | $180.97 | $175.49 | 90,335 |
2019-09-09 | $183.13 | $183.65 | $180.85 | $181.68 | $176.17 | 47,875 |
2019-09-06 | $182.48 | $183.17 | $181.87 | $182.32 | $176.79 | 46,054 |
2019-09-05 | $180.04 | $182.92 | $180.04 | $182.28 | $176.76 | 59,790 |
2019-09-04 | $176.45 | $177.72 | $176.45 | $177.71 | $172.32 | 57,935 |
2019-09-03 | $175.25 | $175.90 | $173.68 | $174.42 | $169.13 | 110,735 |
2019-08-30 | $177.22 | $177.56 | $175.52 | $176.51 | $171.16 | 74,521 |
2019-08-29 | $174.88 | $176.68 | $174.84 | $175.94 | $170.61 | 70,008 |
2019-08-28 | $171.49 | $172.87 | $170.41 | $172.64 | $167.41 | 53,392 |
2019-08-27 | $173.81 | $174.10 | $171.59 | $172.55 | $167.32 | 18,446 |
2019-08-26 | $173.41 | $173.41 | $171.87 | $172.90 | $167.66 | 32,547 |
2019-08-23 | $175.67 | $177.18 | $170.71 | $171.19 | $166.00 | 87,699 |
2019-08-22 | $177.12 | $177.36 | $175.51 | $176.84 | $171.48 | 36,399 |
2019-08-21 | $176.05 | $176.76 | $175.92 | $176.52 | $171.17 | 23,039 |
2019-08-20 | $175.02 | $175.46 | $174.01 | $174.38 | $169.10 | 26,999 |
2019-08-19 | $175.69 | $176.38 | $174.89 | $175.42 | $170.10 | 29,653 |
2019-08-16 | $171.66 | $173.47 | $171.66 | $173.14 | $167.89 | 34,034 |
2019-08-15 | $170.50 | $170.87 | $168.90 | $170.24 | $165.08 | 58,908 |
2019-08-14 | $172.36 | $172.56 | $169.47 | $170.06 | $164.91 | 81,384 |
2019-08-13 | $171.49 | $176.48 | $171.49 | $175.49 | $170.17 | 52,028 |
2019-08-12 | $173.36 | $173.39 | $171.08 | $171.81 | $166.60 | 23,030 |
2019-08-09 | $176.10 | $176.10 | $173.37 | $174.49 | $169.20 | 33,682 |
2019-08-08 | $174.38 | $177.69 | $174.29 | $177.59 | $172.21 | 29,289 |
2019-08-07 | $170.00 | $173.25 | $169.43 | $173.01 | $167.77 | 89,729 |
2019-08-06 | $171.62 | $172.47 | $169.97 | $171.90 | $166.69 | 59,839 |
2019-08-05 | $172.34 | $172.34 | $168.29 | $169.42 | $164.29 | 85,892 |
2019-08-02 | $178.16 | $178.22 | $175.34 | $176.28 | $170.94 | 62,995 |
2019-08-01 | $181.71 | $184.88 | $179.31 | $180.09 | $174.63 | 75,749 |
2019-07-31 | $184.92 | $184.92 | $179.87 | $181.80 | $176.29 | 35,974 |
2019-07-30 | $185.00 | $185.56 | $184.70 | $185.14 | $179.53 | 26,581 |
2019-07-29 | $187.29 | $187.36 | $185.49 | $186.79 | $181.13 | 21,756 |
2019-07-26 | $187.03 | $187.68 | $186.87 | $187.48 | $181.80 | 21,561 |
2019-07-25 | $187.23 | $187.23 | $185.86 | $186.30 | $180.65 | 40,613 |
2019-07-24 | $186.35 | $188.09 | $186.16 | $188.04 | $182.34 | 30,556 |
2019-07-23 | $185.61 | $186.34 | $184.81 | $186.32 | $180.67 | 26,659 |
2019-07-22 | $183.99 | $185.40 | $183.99 | $184.92 | $179.32 | 31,923 |
2019-07-19 | $185.32 | $185.39 | $183.26 | $183.26 | $177.71 | 24,723 |
2019-07-18 | $182.19 | $184.59 | $182.19 | $184.20 | $178.62 | 30,824 |
2019-07-17 | $183.30 | $183.37 | $182.50 | $182.50 | $176.97 | 22,749 |
2019-07-16 | $184.17 | $184.17 | $182.66 | $183.01 | $177.46 | 24,244 |
2019-07-15 | $184.55 | $184.80 | $183.81 | $184.60 | $179.01 | 34,442 |
2019-07-12 | $182.84 | $184.45 | $182.84 | $184.45 | $178.86 | 79,207 |
2019-07-11 | $182.31 | $182.75 | $181.34 | $182.40 | $176.87 | 53,484 |
2019-07-10 | $181.89 | $183.21 | $181.74 | $181.94 | $176.43 | 43,998 |
2019-07-09 | $179.07 | $181.08 | $179.00 | $180.99 | $175.50 | 24,184 |
2019-07-08 | $180.17 | $180.33 | $179.61 | $180.00 | $174.54 | 19,666 |
2019-07-05 | $180.51 | $181.47 | $179.54 | $181.45 | $175.95 | 24,452 |
2019-07-03 | $180.84 | $181.59 | $180.44 | $181.50 | $176.00 | 36,552 |
2019-07-02 | $180.36 | $180.36 | $179.41 | $180.35 | $174.88 | 37,761 |
2019-07-01 | $181.44 | $182.24 | $179.81 | $180.77 | $175.29 | 91,113 |
2019-06-28 | $176.99 | $177.52 | $176.40 | $177.42 | $172.04 | 74,071 |
2019-06-27 | $175.40 | $176.64 | $175.40 | $176.25 | $170.91 | 26,091 |
2019-06-26 | $174.75 | $175.75 | $174.75 | $174.93 | $169.63 | 23,753 |
2019-06-25 | $175.06 | $175.33 | $172.77 | $172.77 | $167.53 | 78,729 |
2019-06-24 | $175.55 | $175.92 | $175.01 | $175.05 | $169.74 | 22,826 |
2019-06-21 | $176.14 | $176.63 | $175.61 | $175.63 | $169.86 | 38,321 |
2019-06-20 | $177.09 | $177.61 | $175.42 | $176.72 | $170.91 | 47,744 |
2019-06-19 | $173.77 | $174.73 | $173.30 | $174.43 | $168.69 | 146,105 |
2019-06-18 | $171.45 | $174.16 | $171.45 | $173.23 | $167.53 | 55,051 |
2019-06-17 | $170.16 | $170.84 | $169.81 | $169.87 | $164.28 | 41,407 |
2019-06-14 | $170.94 | $170.94 | $169.71 | $170.24 | $164.64 | 48,580 |
2019-06-13 | $172.19 | $172.57 | $171.80 | $172.22 | $166.56 | 17,142 |
2019-06-12 | $172.14 | $172.14 | $171.19 | $171.63 | $165.99 | 14,504 |
2019-06-11 | $174.32 | $174.56 | $171.86 | $172.56 | $166.89 | 31,282 |
2019-06-10 | $171.96 | $174.21 | $171.96 | $172.76 | $167.08 | 41,977 |
2019-06-07 | $169.58 | $171.29 | $169.58 | $170.95 | $165.33 | 40,287 |
2019-06-06 | $167.79 | $169.28 | $166.86 | $168.92 | $163.37 | 127,005 |
2019-06-05 | $167.69 | $168.00 | $165.56 | $167.53 | $162.02 | 83,517 |
2019-06-04 | $162.57 | $166.22 | $161.78 | $166.18 | $160.72 | 112,961 |
2019-06-03 | $162.71 | $163.35 | $159.64 | $160.45 | $155.17 | 313,278 |
2019-05-31 | $163.30 | $164.04 | $162.40 | $162.41 | $157.07 | 372,199 |
2019-05-30 | $164.49 | $165.59 | $164.21 | $165.07 | $159.64 | 80,904 |
2019-05-29 | $163.89 | $164.76 | $162.96 | $164.06 | $158.67 | 52,300 |
2019-05-28 | $165.97 | $166.94 | $164.71 | $164.71 | $159.29 | 37,491 |
2019-05-24 | $166.29 | $167.12 | $165.38 | $165.43 | $159.99 | 136,362 |
2019-05-23 | $166.20 | $166.20 | $163.91 | $165.10 | $159.67 | 70,596 |
2019-05-22 | $167.89 | $168.88 | $167.89 | $168.05 | $162.52 | 36,408 |
2019-05-21 | $168.15 | $169.39 | $168.15 | $169.06 | $163.50 | 43,585 |
2019-05-20 | $166.74 | $167.70 | $165.88 | $166.50 | $161.03 | 35,589 |
2019-05-17 | $169.92 | $171.97 | $169.31 | $169.54 | $163.97 | 25,596 |
2019-05-16 | $170.22 | $172.53 | $170.22 | $171.52 | $165.88 | 27,441 |
2019-05-15 | $167.98 | $171.19 | $167.98 | $170.70 | $165.09 | 34,255 |
2019-05-14 | $167.25 | $170.11 | $167.25 | $169.08 | $163.52 | 36,962 |
2019-05-13 | $168.66 | $169.05 | $166.00 | $166.31 | $160.84 | 131,845 |
2019-05-10 | $171.57 | $173.23 | $169.01 | $172.92 | $167.23 | 46,292 |
2019-05-09 | $171.50 | $173.01 | $169.61 | $172.65 | $166.97 | 64,250 |
2019-05-08 | $173.37 | $174.73 | $173.01 | $173.60 | $167.89 | 66,426 |
2019-05-07 | $175.58 | $175.78 | $172.23 | $173.84 | $168.12 | 92,522 |
2019-05-06 | $175.06 | $177.70 | $174.47 | $177.55 | $171.71 | 74,221 |
2019-05-03 | $178.63 | $179.26 | $178.09 | $179.26 | $173.37 | 59,712 |
2019-05-02 | $178.77 | $180.41 | $177.59 | $178.88 | $173.00 | 299,127 |
2019-05-01 | $181.79 | $181.79 | $178.85 | $178.85 | $172.97 | 89,729 |
2019-04-30 | $179.49 | $180.82 | $178.81 | $180.75 | $174.81 | 65,046 |
2019-04-29 | $179.53 | $180.21 | $179.22 | $179.50 | $173.60 | 49,479 |
2019-04-26 | $178.67 | $179.48 | $177.43 | $179.48 | $173.58 | 52,766 |
2019-04-25 | $181.61 | $181.61 | $178.90 | $179.77 | $173.86 | 37,917 |
2019-04-24 | $181.26 | $182.63 | $181.14 | $181.73 | $175.75 | 30,065 |
2019-04-23 | $179.78 | $181.43 | $179.77 | $181.29 | $175.33 | 36,262 |
2019-04-22 | $178.75 | $179.47 | $178.68 | $179.34 | $173.44 | 36,287 |
2019-04-18 | $179.57 | $179.57 | $178.21 | $179.38 | $173.48 | 50,605 |
2019-04-17 | $180.57 | $180.64 | $179.00 | $179.41 | $173.51 | 70,947 |
2019-04-16 | $178.81 | $179.55 | $178.81 | $179.48 | $173.58 | 42,172 |
2019-04-15 | $178.45 | $178.50 | $177.28 | $178.12 | $172.26 | 32,762 |
2019-04-12 | $177.94 | $178.47 | $177.60 | $178.44 | $172.57 | 39,124 |
2019-04-11 | $176.99 | $177.20 | $176.26 | $176.82 | $171.01 | 46,768 |
2019-04-10 | $175.44 | $176.74 | $175.44 | $176.53 | $170.73 | 55,598 |
2019-04-09 | $175.64 | $175.86 | $174.96 | $175.32 | $169.56 | 27,046 |
2019-04-08 | $175.59 | $176.52 | $174.57 | $176.51 | $170.71 | 85,451 |
2019-04-05 | $175.49 | $176.09 | $175.49 | $175.90 | $170.12 | 43,657 |
2019-04-04 | $175.93 | $176.20 | $173.96 | $174.95 | $169.20 | 54,642 |
2019-04-03 | $175.14 | $176.93 | $175.00 | $175.95 | $170.17 | 86,714 |
2019-04-02 | $173.85 | $174.14 | $173.15 | $174.00 | $168.28 | 74,755 |
2019-04-01 | $171.96 | $173.79 | $171.70 | $173.65 | $167.94 | 115,920 |
2019-03-29 | $169.32 | $170.30 | $169.32 | $170.10 | $164.51 | 43,548 |
2019-03-28 | $167.79 | $168.91 | $167.01 | $168.01 | $162.49 | 64,144 |
2019-03-27 | $168.86 | $169.05 | $166.11 | $167.34 | $161.84 | 50,036 |
2019-03-26 | $168.37 | $169.62 | $167.77 | $168.67 | $163.12 | 45,224 |
2019-03-25 | $167.53 | $168.03 | $166.00 | $167.19 | $161.69 | 46,032 |
2019-03-22 | $171.83 | $172.06 | $168.08 | $168.17 | $162.64 | 80,381 |
2019-03-21 | $168.26 | $173.17 | $168.26 | $172.66 | $166.98 | 70,814 |
2019-03-20 | $169.48 | $169.48 | $167.48 | $168.32 | $162.79 | 29,513 |
2019-03-19 | $169.26 | $170.05 | $168.77 | $169.24 | $163.68 | 35,377 |
2019-03-18 | $169.00 | $169.49 | $167.69 | $168.62 | $163.08 | 29,470 |
2019-03-15 | $167.75 | $169.73 | $167.75 | $169.20 | $163.22 | 55,763 |
2019-03-14 | $167.24 | $167.64 | $166.93 | $167.19 | $161.28 | 35,761 |
2019-03-13 | $167.10 | $168.47 | $166.95 | $167.20 | $161.29 | 27,049 |
2019-03-12 | $166.35 | $167.05 | $165.53 | $166.41 | $160.53 | 36,827 |
2019-03-11 | $163.35 | $166.21 | $163.35 | $166.09 | $160.22 | 55,597 |
2019-03-08 | $161.25 | $163.02 | $160.69 | $162.96 | $157.20 | 47,397 |
2019-03-07 | $164.24 | $164.24 | $162.56 | $163.11 | $157.35 | 57,980 |
2019-03-06 | $166.09 | $166.09 | $164.50 | $164.62 | $158.80 | 48,455 |
2019-03-05 | $166.74 | $166.74 | $165.95 | $166.01 | $160.14 | 102,082 |
2019-03-04 | $168.66 | $168.85 | $165.15 | $166.79 | $160.90 | 90,034 |
2019-03-01 | $167.84 | $168.37 | $166.64 | $168.02 | $162.08 | 250,962 |
2019-02-28 | $166.66 | $167.09 | $166.22 | $166.70 | $160.81 | 226,857 |
2019-02-27 | $167.30 | $167.39 | $165.95 | $167.20 | $161.29 | 45,751 |
2019-02-26 | $167.40 | $168.19 | $167.40 | $167.74 | $161.81 | 74,103 |
2019-02-25 | $168.36 | $169.07 | $167.75 | $167.89 | $161.96 | 61,813 |
2019-02-22 | $165.59 | $167.00 | $165.59 | $167.00 | $161.10 | 64,051 |
2019-02-21 | $165.00 | $165.68 | $164.37 | $164.81 | $158.99 | 58,889 |
2019-02-20 | $165.10 | $165.95 | $164.79 | $165.32 | $159.48 | 132,951 |
2019-02-19 | $164.37 | $165.30 | $164.30 | $164.82 | $159.00 | 27,632 |
2019-02-15 | $164.65 | $164.85 | $164.07 | $164.78 | $158.96 | 56,719 |
2019-02-14 | $162.67 | $163.68 | $162.52 | $163.16 | $157.39 | 64,530 |
2019-02-13 | $163.67 | $164.00 | $163.13 | $163.31 | $157.54 | 65,188 |
2019-02-12 | $161.25 | $163.04 | $161.25 | $162.85 | $157.10 | 90,365 |
2019-02-11 | $160.56 | $160.69 | $159.83 | $160.17 | $154.51 | 61,030 |
2019-02-08 | $157.58 | $160.08 | $157.58 | $160.08 | $154.42 | 101,924 |
2019-02-07 | $160.07 | $160.09 | $157.79 | $158.76 | $153.15 | 216,962 |
2019-02-06 | $160.10 | $161.73 | $160.10 | $161.45 | $155.74 | 55,026 |
2019-02-05 | $159.08 | $160.00 | $158.96 | $159.77 | $154.12 | 64,306 |
2019-02-04 | $157.73 | $159.04 | $157.11 | $159.04 | $153.42 | 108,523 |
2019-02-01 | $156.05 | $158.00 | $156.05 | $157.64 | $152.07 | 63,610 |
2019-01-31 | $154.97 | $156.26 | $154.76 | $155.67 | $150.17 | 109,348 |
2019-01-30 | $153.04 | $155.67 | $152.51 | $155.27 | $149.78 | 56,042 |
2019-01-29 | $153.41 | $153.41 | $151.70 | $151.84 | $146.47 | 54,348 |
2019-01-28 | $151.91 | $153.08 | $151.45 | $152.90 | $147.50 | 44,573 |
2019-01-25 | $152.86 | $154.63 | $152.61 | $154.37 | $148.91 | 75,050 |
2019-01-24 | $148.88 | $151.75 | $148.88 | $151.31 | $145.96 | 41,519 |
2019-01-23 | $148.53 | $149.50 | $146.65 | $148.07 | $142.84 | 24,118 |
2019-01-22 | $149.67 | $149.74 | $147.07 | $147.96 | $142.73 | 58,076 |
2019-01-18 | $149.05 | $151.12 | $148.84 | $150.77 | $145.44 | 59,012 |
2019-01-17 | $146.45 | $148.64 | $146.34 | $147.99 | $142.76 | 65,927 |
2019-01-16 | $147.28 | $147.75 | $146.83 | $147.11 | $141.91 | 66,863 |
2019-01-15 | $146.19 | $147.80 | $146.11 | $147.26 | $142.06 | 48,017 |
2019-01-14 | $145.95 | $146.49 | $145.18 | $145.94 | $140.78 | 26,619 |
2019-01-11 | $146.37 | $147.57 | $145.98 | $147.30 | $142.09 | 38,921 |
2019-01-10 | $145.02 | $147.06 | $144.75 | $146.98 | $141.79 | 42,073 |
2019-01-09 | $144.72 | $146.57 | $144.58 | $145.88 | $140.72 | 105,009 |
2019-01-08 | $144.02 | $144.51 | $142.00 | $143.81 | $138.73 | 49,511 |
2019-01-07 | $140.72 | $143.68 | $140.72 | $142.65 | $137.61 | 136,246 |
2019-01-04 | $137.08 | $141.29 | $137.08 | $140.77 | $135.80 | 121,259 |
2019-01-03 | $138.75 | $138.75 | $135.23 | $135.29 | $130.51 | 162,023 |
2019-01-02 | $137.89 | $141.94 | $137.89 | $141.15 | $136.16 | 130,610 |
2018-12-31 | $140.67 | $141.15 | $139.40 | $140.83 | $135.85 | 134,481 |
2018-12-28 | $140.22 | $141.78 | $138.47 | $139.55 | $134.62 | 175,963 |
2018-12-27 | $136.29 | $139.59 | $134.63 | $139.59 | $134.66 | 137,672 |
2018-12-26 | $132.45 | $138.15 | $131.15 | $138.15 | $133.27 | 135,130 |
2018-12-24 | $133.76 | $134.99 | $131.48 | $131.48 | $126.83 | 115,916 |
2018-12-21 | $138.66 | $140.27 | $134.67 | $134.92 | $129.74 | 271,201 |
2018-12-20 | $140.11 | $141.39 | $136.58 | $138.41 | $133.09 | 304,640 |
2018-12-19 | $143.49 | $145.35 | $139.63 | $140.59 | $135.19 | 245,932 |
2018-12-18 | $143.89 | $145.40 | $142.97 | $143.72 | $138.20 | 129,937 |
2018-12-17 | $145.84 | $146.52 | $142.08 | $142.83 | $137.34 | 115,720 |
2018-12-14 | $147.42 | $148.57 | $146.10 | $146.21 | $140.59 | 44,352 |
2018-12-13 | $150.54 | $151.14 | $148.62 | $149.20 | $143.47 | 45,363 |
2018-12-12 | $150.62 | $152.04 | $149.96 | $149.96 | $144.20 | 62,863 |
2018-12-11 | $150.54 | $151.04 | $147.45 | $148.40 | $142.70 | 74,378 |
2018-12-10 | $146.76 | $149.00 | $145.49 | $148.47 | $142.77 | 170,807 |
2018-12-07 | $151.43 | $151.86 | $146.30 | $147.23 | $141.57 | 105,862 |
2018-12-06 | $148.90 | $151.99 | $148.12 | $151.86 | $146.03 | 138,000 |
2018-12-04 | $157.21 | $157.21 | $151.71 | $151.96 | $146.12 | 70,307 |
2018-12-03 | $158.00 | $158.58 | $156.16 | $157.71 | $151.65 | 132,500 |
2018-11-30 | $153.42 | $154.91 | $152.62 | $154.80 | $148.85 | 96,830 |
2018-11-29 | $154.20 | $154.48 | $152.95 | $153.35 | $147.46 | 91,450 |
2018-11-28 | $151.26 | $154.82 | $150.65 | $154.82 | $148.87 | 104,303 |
2018-11-27 | $149.55 | $150.57 | $149.32 | $150.16 | $144.39 | 63,273 |
2018-11-26 | $149.34 | $150.27 | $148.67 | $150.26 | $144.49 | 60,669 |
2018-11-23 | $146.26 | $148.30 | $146.26 | $147.37 | $141.71 | 19,940 |
2018-11-21 | $148.26 | $148.94 | $147.03 | $147.68 | $142.01 | 158,499 |
2018-11-20 | $145.47 | $148.27 | $144.60 | $146.40 | $140.78 | 96,190 |
2018-11-19 | $153.56 | $153.56 | $148.12 | $148.31 | $142.61 | 94,173 |
2018-11-16 | $152.49 | $154.75 | $152.35 | $153.96 | $148.05 | 59,156 |
2018-11-15 | $150.10 | $154.54 | $149.99 | $154.01 | $148.09 | 82,233 |
2018-11-14 | $153.00 | $153.51 | $150.00 | $150.74 | $144.95 | 73,608 |
2018-11-13 | $151.85 | $153.94 | $151.21 | $151.63 | $145.81 | 110,648 |
2018-11-12 | $155.13 | $155.13 | $151.06 | $151.20 | $145.39 | 187,617 |
2018-11-09 | $157.83 | $157.83 | $154.85 | $156.12 | $150.12 | 70,778 |
2018-11-08 | $158.04 | $159.26 | $158.04 | $158.98 | $152.87 | 60,941 |
2018-11-07 | $156.84 | $158.64 | $156.42 | $158.63 | $152.54 | 247,241 |
2018-11-06 | $154.24 | $155.72 | $154.24 | $155.47 | $149.50 | 295,928 |
2018-11-05 | $154.74 | $154.74 | $152.52 | $154.40 | $148.47 | 54,121 |
2018-11-02 | $155.94 | $156.60 | $153.30 | $154.61 | $148.67 | 184,159 |
2018-11-01 | $152.53 | $155.40 | $151.80 | $155.26 | $149.30 | 289,815 |
2018-10-31 | $151.21 | $153.60 | $151.21 | $152.35 | $146.50 | 201,137 |
2018-10-30 | $146.48 | $149.45 | $146.07 | $149.45 | $143.71 | 173,275 |
2018-10-29 | $150.51 | $151.67 | $144.32 | $146.63 | $141.00 | 394,763 |
2018-10-26 | $147.70 | $150.23 | $145.80 | $147.72 | $142.05 | 179,049 |
2018-10-25 | $148.94 | $152.19 | $148.88 | $151.32 | $145.51 | 192,037 |
2018-10-24 | $153.60 | $153.60 | $147.38 | $147.46 | $141.80 | 139,621 |
2018-10-23 | $151.76 | $154.83 | $150.18 | $153.99 | $148.07 | 96,261 |
2018-10-22 | $154.24 | $155.09 | $153.16 | $154.48 | $148.55 | 43,914 |
2018-10-19 | $155.46 | $156.64 | $153.24 | $153.60 | $147.70 | 47,239 |
2018-10-18 | $156.83 | $156.88 | $154.15 | $154.83 | $148.88 | 64,771 |
2018-10-17 | $158.16 | $158.16 | $156.06 | $157.31 | $151.27 | 48,066 |
2018-10-16 | $154.76 | $158.02 | $154.63 | $157.66 | $151.60 | 64,376 |
2018-10-15 | $154.16 | $154.66 | $152.93 | $153.26 | $147.37 | 67,439 |
2018-10-12 | $154.06 | $154.90 | $152.09 | $154.43 | $148.50 | 182,001 |
2018-10-11 | $152.85 | $154.74 | $149.91 | $150.69 | $144.90 | 211,445 |
2018-10-10 | $158.93 | $158.93 | $153.13 | $153.24 | $147.35 | 167,278 |
2018-10-09 | $160.17 | $160.69 | $159.10 | $159.75 | $153.61 | 57,218 |
2018-10-08 | $161.91 | $162.23 | $158.90 | $160.32 | $154.16 | 84,494 |
2018-10-05 | $164.80 | $165.47 | $161.30 | $162.40 | $156.16 | 154,078 |
2018-10-04 | $167.27 | $167.27 | $163.98 | $165.00 | $158.66 | 96,241 |
2018-10-03 | $167.92 | $168.62 | $167.46 | $167.78 | $161.34 | 52,929 |
2018-10-02 | $167.74 | $168.65 | $167.30 | $167.45 | $161.02 | 64,655 |
2018-10-01 | $168.66 | $169.37 | $167.63 | $168.04 | $161.59 | 318,413 |
2018-09-28 | $167.33 | $168.72 | $167.33 | $168.30 | $161.84 | 328,412 |
2018-09-27 | $167.75 | $168.45 | $167.65 | $167.77 | $161.33 | 120,779 |
2018-09-26 | $168.66 | $169.22 | $167.46 | $167.62 | $161.18 | 147,972 |
2018-09-25 | $169.30 | $169.34 | $168.46 | $168.51 | $162.04 | 27,566 |
2018-09-24 | $168.69 | $169.36 | $168.06 | $169.21 | $162.71 | 46,075 |
2018-09-21 | $170.58 | $171.04 | $169.56 | $169.74 | $162.82 | 30,278 |
2018-09-20 | $168.97 | $169.95 | $168.65 | $169.69 | $162.77 | 38,155 |
2018-09-19 | $168.43 | $169.01 | $167.35 | $168.06 | $161.21 | 28,292 |
2018-09-18 | $167.45 | $169.09 | $167.45 | $168.50 | $161.63 | 31,218 |
2018-09-17 | $169.33 | $169.33 | $167.21 | $167.35 | $160.53 | 128,199 |
2018-09-14 | $169.32 | $170.04 | $168.74 | $169.50 | $162.59 | 28,328 |
2018-09-13 | $168.64 | $169.80 | $168.64 | $169.00 | $162.11 | 54,344 |
2018-09-12 | $167.11 | $167.85 | $165.64 | $167.75 | $160.91 | 41,590 |
2018-09-11 | $166.80 | $168.03 | $166.65 | $167.69 | $160.86 | 83,102 |
2018-09-10 | $166.84 | $167.39 | $166.31 | $167.35 | $160.53 | 39,651 |
2018-09-07 | $165.63 | $167.33 | $165.21 | $166.06 | $159.29 | 59,014 |
2018-09-06 | $167.35 | $167.73 | $165.68 | $166.52 | $159.73 | 40,036 |
2018-09-05 | $169.60 | $169.60 | $166.49 | $167.60 | $160.77 | 72,221 |
2018-09-04 | $168.95 | $169.60 | $167.92 | $169.60 | $162.69 | 41,301 |
2018-08-31 | $168.73 | $169.54 | $168.73 | $169.46 | $162.55 | 54,968 |
2018-08-30 | $169.89 | $170.19 | $168.87 | $169.11 | $162.22 | 38,292 |
2018-08-29 | $169.37 | $170.60 | $169.37 | $170.41 | $163.47 | 33,426 |
2018-08-28 | $169.36 | $169.64 | $168.50 | $169.27 | $162.37 | 37,293 |
2018-08-27 | $168.45 | $169.37 | $168.29 | $168.95 | $162.06 | 33,584 |
2018-08-24 | $166.28 | $167.62 | $166.28 | $167.57 | $160.74 | 41,825 |
2018-08-23 | $165.00 | $166.12 | $164.95 | $165.42 | $158.68 | 36,059 |
2018-08-22 | $163.90 | $165.15 | $163.79 | $165.02 | $158.30 | 47,010 |
2018-08-21 | $163.72 | $164.79 | $163.72 | $164.20 | $157.51 | 31,693 |
2018-08-20 | $163.49 | $163.70 | $162.42 | $163.34 | $156.68 | 45,598 |
2018-08-17 | $162.28 | $163.26 | $161.80 | $163.03 | $156.39 | 58,086 |
2018-08-16 | $163.53 | $163.63 | $162.64 | $162.68 | $156.05 | 48,123 |
2018-08-15 | $162.71 | $163.12 | $160.93 | $162.18 | $155.57 | 57,764 |
2018-08-14 | $163.29 | $164.09 | $162.96 | $163.84 | $157.16 | 37,020 |
2018-08-13 | $163.26 | $164.45 | $162.80 | $162.83 | $156.19 | 47,461 |
2018-08-10 | $163.10 | $163.83 | $162.77 | $163.28 | $156.63 | 23,159 |
2018-08-09 | $164.89 | $165.23 | $164.42 | $164.42 | $157.72 | 29,777 |
2018-08-08 | $164.62 | $165.23 | $164.46 | $164.92 | $158.20 | 42,010 |
2018-08-07 | $164.28 | $164.88 | $164.14 | $164.76 | $158.05 | 38,776 |
2018-08-06 | $162.57 | $163.81 | $162.54 | $163.80 | $157.12 | 39,108 |
2018-08-03 | $162.64 | $162.76 | $161.68 | $162.73 | $156.10 | 46,207 |
2018-08-02 | $159.53 | $162.50 | $159.26 | $162.46 | $155.84 | 47,686 |
2018-08-01 | $160.77 | $161.85 | $160.20 | $160.65 | $154.10 | 320,428 |
2018-07-31 | $161.13 | $161.96 | $160.28 | $160.99 | $154.43 | 414,280 |
2018-07-30 | $164.36 | $164.36 | $160.19 | $160.94 | $154.38 | 65,706 |
2018-07-27 | $167.20 | $167.20 | $163.19 | $164.27 | $157.58 | 51,897 |
2018-07-26 | $166.66 | $167.74 | $166.50 | $167.28 | $160.46 | 42,002 |
2018-07-25 | $164.50 | $166.91 | $164.49 | $166.82 | $160.02 | 50,033 |
2018-07-24 | $166.08 | $166.45 | $163.85 | $164.28 | $157.59 | 37,059 |
2018-07-23 | $164.64 | $165.18 | $163.48 | $165.14 | $158.41 | 17,609 |
2018-07-20 | $165.38 | $165.73 | $164.84 | $164.86 | $158.14 | 20,560 |
2018-07-19 | $165.82 | $165.98 | $165.20 | $165.32 | $158.58 | 23,630 |
2018-07-18 | $166.09 | $166.56 | $165.62 | $166.47 | $159.69 | 87,701 |
2018-07-17 | $163.73 | $166.24 | $163.73 | $166.00 | $159.24 | 64,505 |
2018-07-16 | $165.30 | $165.38 | $164.43 | $164.63 | $157.92 | 33,168 |
2018-07-13 | $165.81 | $165.97 | $164.98 | $165.39 | $158.65 | 27,373 |
2018-07-12 | $163.78 | $165.83 | $163.78 | $165.83 | $159.07 | 88,359 |
2018-07-11 | $162.67 | $163.38 | $162.41 | $162.63 | $156.00 | 40,891 |
2018-07-10 | $163.57 | $164.13 | $163.31 | $163.88 | $157.20 | 40,378 |
2018-07-09 | $163.05 | $163.34 | $161.95 | $163.34 | $156.68 | 31,896 |
2018-07-06 | $160.50 | $162.39 | $160.14 | $162.16 | $155.55 | 35,313 |
2018-07-05 | $159.22 | $160.59 | $158.80 | $160.59 | $154.05 | 89,766 |
2018-07-03 | $160.51 | $160.51 | $158.15 | $158.33 | $151.88 | 65,446 |
2018-07-02 | $157.24 | $159.88 | $157.01 | $159.88 | $153.36 | 450,542 |
2018-06-29 | $158.69 | $159.73 | $158.43 | $158.45 | $151.99 | 374,182 |
2018-06-28 | $156.32 | $158.52 | $156.19 | $158.14 | $151.70 | 44,943 |
2018-06-27 | $160.01 | $160.31 | $156.42 | $156.42 | $150.05 | 68,801 |
2018-06-26 | $159.41 | $160.29 | $159.13 | $159.39 | $152.89 | 48,390 |
2018-06-25 | $161.34 | $161.34 | $157.83 | $158.92 | $152.44 | 90,373 |
2018-06-22 | $163.87 | $163.87 | $162.17 | $162.42 | $155.80 | 32,669 |
2018-06-21 | $165.87 | $165.87 | $163.56 | $163.70 | $157.03 | 40,643 |
2018-06-20 | $165.65 | $165.83 | $165.07 | $165.07 | $158.34 | 29,246 |
2018-06-19 | $164.12 | $164.96 | $163.02 | $164.95 | $158.23 | 60,672 |
2018-06-18 | $164.76 | $166.20 | $164.16 | $166.10 | $159.33 | 34,966 |
2018-06-15 | $165.70 | $166.07 | $164.56 | $166.07 | $159.30 | 38,396 |
2018-06-14 | $166.17 | $167.23 | $166.09 | $166.57 | $159.46 | 51,827 |
2018-06-13 | $165.50 | $166.69 | $165.25 | $165.47 | $158.41 | 81,265 |
2018-06-12 | $165.02 | $165.69 | $164.31 | $165.52 | $158.46 | 33,706 |
2018-06-11 | $164.24 | $164.72 | $164.10 | $164.47 | $157.45 | 25,228 |
2018-06-08 | $162.88 | $164.36 | $162.88 | $164.31 | $157.30 | 27,704 |
2018-06-07 | $165.69 | $165.69 | $162.76 | $163.86 | $156.87 | 51,034 |
2018-06-06 | $164.50 | $165.56 | $164.01 | $165.56 | $158.50 | 167,150 |
2018-06-05 | $163.70 | $164.24 | $163.29 | $164.24 | $157.23 | 52,267 |
2018-06-04 | $161.82 | $162.99 | $161.73 | $162.93 | $155.98 | 161,326 |
2018-06-01 | $159.60 | $161.55 | $159.60 | $161.54 | $154.65 | 85,513 |
2018-05-31 | $159.39 | $160.00 | $158.57 | $158.67 | $151.90 | 45,295 |
2018-05-30 | $159.07 | $160.02 | $159.07 | $159.48 | $152.67 | 30,558 |
2018-05-29 | $158.70 | $158.97 | $157.11 | $158.15 | $151.40 | 83,045 |
2018-05-25 | $159.64 | $159.78 | $159.15 | $159.45 | $152.65 | 39,065 |
2018-05-24 | $159.38 | $159.89 | $158.10 | $159.68 | $152.87 | 58,008 |
2018-05-23 | $157.90 | $159.57 | $157.61 | $159.55 | $152.74 | 78,248 |
2018-05-22 | $160.14 | $160.24 | $158.81 | $158.99 | $152.21 | 35,097 |
2018-05-21 | $159.68 | $160.15 | $158.59 | $159.33 | $152.53 | 133,256 |
2018-05-18 | $158.45 | $159.05 | $158.12 | $158.41 | $151.65 | 29,511 |
2018-05-17 | $159.19 | $159.99 | $158.08 | $158.94 | $152.16 | 96,973 |
2018-05-16 | $158.81 | $159.73 | $158.69 | $159.38 | $152.58 | 27,729 |
2018-05-15 | $158.66 | $158.66 | $157.54 | $158.60 | $151.83 | 47,844 |
2018-05-14 | $160.09 | $160.84 | $159.14 | $159.49 | $152.68 | 44,021 |
2018-05-11 | $159.69 | $160.19 | $159.12 | $159.54 | $152.73 | 42,110 |
2018-05-10 | $159.52 | $160.56 | $159.15 | $160.47 | $153.62 | 51,238 |
2018-05-09 | $156.79 | $158.72 | $156.58 | $158.59 | $151.82 | 42,793 |
2018-05-08 | $155.39 | $156.52 | $155.15 | $156.40 | $149.73 | 51,223 |
2018-05-07 | $155.11 | $156.08 | $154.95 | $155.67 | $149.03 | 33,748 |
2018-05-04 | $151.45 | $154.88 | $151.38 | $154.66 | $148.06 | 39,984 |
2018-05-03 | $150.91 | $152.60 | $149.68 | $152.16 | $145.67 | 49,981 |
2018-05-02 | $152.90 | $153.08 | $151.40 | $151.56 | $145.09 | 39,367 |
2018-05-01 | $150.71 | $152.70 | $150.38 | $152.60 | $146.09 | 89,437 |
2018-04-30 | $151.89 | $152.50 | $150.66 | $150.98 | $144.54 | 135,697 |
2018-04-27 | $152.75 | $152.75 | $150.90 | $151.54 | $145.07 | 263,145 |
2018-04-26 | $150.82 | $152.44 | $150.76 | $152.00 | $145.51 | 64,983 |
2018-04-25 | $149.93 | $149.93 | $147.57 | $149.29 | $142.92 | 53,318 |
2018-04-24 | $152.44 | $153.26 | $148.62 | $149.68 | $143.29 | 45,937 |
2018-04-23 | $153.13 | $153.13 | $151.00 | $151.48 | $145.02 | 40,604 |
2018-04-20 | $153.45 | $153.64 | $151.97 | $152.38 | $145.88 | 53,201 |
2018-04-19 | $154.97 | $155.04 | $153.29 | $153.74 | $147.18 | 51,339 |
2018-04-18 | $156.01 | $156.54 | $154.80 | $156.06 | $149.40 | 61,927 |
2018-04-17 | $154.92 | $156.72 | $154.75 | $156.35 | $149.68 | 94,827 |
2018-04-16 | $153.47 | $154.23 | $152.69 | $153.69 | $147.13 | 28,235 |
2018-04-13 | $154.11 | $154.11 | $151.92 | $152.48 | $145.97 | 41,724 |
2018-04-12 | $152.09 | $153.58 | $152.09 | $153.15 | $146.61 | 55,352 |
2018-04-11 | $150.80 | $152.45 | $150.79 | $151.02 | $144.58 | 50,401 |
2018-04-10 | $150.35 | $152.29 | $150.05 | $151.65 | $145.18 | 74,149 |
2018-04-09 | $148.24 | $150.75 | $147.95 | $147.99 | $141.67 | 33,073 |
2018-04-06 | $149.49 | $150.57 | $146.45 | $147.21 | $140.93 | 82,845 |
2018-04-05 | $151.93 | $152.40 | $150.48 | $151.18 | $144.73 | 45,328 |
2018-04-04 | $146.38 | $151.21 | $146.11 | $150.85 | $144.41 | 123,275 |
2018-04-03 | $148.45 | $149.25 | $147.05 | $149.04 | $142.68 | 114,191 |
2018-04-02 | $150.59 | $151.20 | $146.20 | $147.44 | $141.15 | 148,636 |
2018-03-29 | $149.94 | $152.58 | $148.86 | $151.31 | $144.85 | 63,242 |
2018-03-28 | $150.28 | $151.03 | $148.26 | $149.00 | $142.64 | 117,104 |
2018-03-27 | $155.94 | $155.94 | $149.65 | $150.55 | $144.13 | 98,837 |
2018-03-26 | $152.92 | $154.90 | $151.09 | $154.78 | $148.18 | 91,089 |
2018-03-23 | $154.38 | $154.38 | $150.17 | $150.17 | $143.76 | 71,287 |
2018-03-22 | $156.85 | $157.76 | $154.51 | $154.53 | $147.94 | 118,082 |
2018-03-21 | $158.76 | $160.41 | $158.29 | $158.80 | $152.02 | 73,850 |
2018-03-20 | $158.22 | $159.49 | $158.22 | $158.98 | $152.20 | 27,101 |
2018-03-19 | $159.79 | $159.89 | $156.91 | $158.41 | $151.65 | 44,820 |
2018-03-16 | $160.97 | $161.62 | $160.70 | $160.72 | $153.86 | 34,149 |
2018-03-15 | $161.06 | $161.48 | $160.28 | $160.95 | $153.88 | 31,233 |
2018-03-14 | $162.03 | $162.08 | $160.19 | $160.77 | $153.71 | 27,978 |
2018-03-13 | $163.24 | $163.73 | $160.87 | $161.24 | $154.16 | 55,180 |
2018-03-12 | $162.77 | $162.96 | $162.18 | $162.44 | $155.31 | 54,578 |
2018-03-09 | $160.45 | $162.20 | $160.45 | $162.18 | $155.06 | 66,496 |
2018-03-08 | $159.22 | $159.47 | $158.54 | $159.41 | $152.41 | 59,099 |
2018-03-07 | $156.66 | $158.94 | $156.51 | $158.71 | $151.74 | 42,060 |
2018-03-06 | $157.59 | $157.85 | $156.67 | $157.50 | $150.58 | 37,207 |
2018-03-05 | $154.20 | $157.01 | $154.05 | $156.72 | $149.84 | 50,665 |
2018-03-02 | $151.70 | $155.19 | $151.39 | $154.98 | $148.17 | 73,409 |
2018-03-01 | $155.34 | $155.62 | $151.97 | $153.09 | $146.37 | 144,853 |
2018-02-28 | $156.79 | $157.52 | $155.07 | $155.07 | $148.26 | 39,408 |
2018-02-27 | $157.30 | $158.19 | $156.03 | $156.03 | $149.18 | 42,545 |
2018-02-26 | $155.84 | $157.28 | $155.66 | $157.16 | $150.26 | 63,647 |
2018-02-23 | $153.33 | $155.09 | $153.11 | $155.05 | $148.24 | 24,543 |
2018-02-22 | $152.73 | $153.35 | $151.58 | $151.95 | $145.28 | 43,984 |
2018-02-21 | $153.82 | $154.83 | $152.18 | $152.18 | $145.50 | 107,834 |
2018-02-20 | $151.97 | $154.49 | $151.72 | $153.46 | $146.72 | 48,147 |
2018-02-16 | $152.25 | $154.01 | $152.25 | $152.66 | $145.96 | 47,557 |
2018-02-15 | $151.36 | $152.37 | $149.66 | $152.37 | $145.68 | 84,462 |
2018-02-14 | $146.95 | $150.65 | $146.95 | $150.47 | $143.86 | 61,110 |
2018-02-13 | $146.74 | $147.95 | $146.33 | $147.69 | $141.20 | 65,171 |
2018-02-12 | $146.07 | $148.21 | $145.59 | $147.43 | $140.96 | 147,677 |
2018-02-09 | $142.67 | $145.09 | $138.92 | $144.10 | $137.77 | 182,616 |
2018-02-08 | $147.48 | $147.48 | $141.25 | $141.25 | $135.05 | 156,441 |
2018-02-07 | $147.72 | $149.82 | $146.99 | $147.04 | $140.58 | 119,893 |
2018-02-06 | $143.27 | $148.38 | $141.82 | $148.15 | $141.64 | 226,403 |
2018-02-05 | $150.65 | $152.40 | $145.30 | $145.59 | $139.20 | 172,051 |
2018-02-02 | $154.10 | $154.11 | $151.59 | $151.59 | $144.93 | 88,239 |
2018-02-01 | $154.79 | $156.42 | $154.79 | $155.35 | $148.53 | 303,606 |
2018-01-31 | $155.02 | $155.83 | $154.69 | $155.50 | $148.67 | 310,709 |
2018-01-30 | $154.38 | $154.79 | $153.69 | $154.04 | $147.27 | 40,914 |
2018-01-29 | $156.33 | $156.62 | $155.27 | $155.67 | $148.83 | 39,991 |
2018-01-26 | $154.80 | $156.69 | $154.80 | $156.68 | $149.80 | 39,643 |
2018-01-25 | $155.64 | $155.75 | $153.79 | $153.98 | $147.22 | 44,610 |
2018-01-24 | $155.92 | $156.40 | $154.16 | $154.66 | $147.87 | 272,505 |
2018-01-23 | $155.19 | $155.85 | $155.05 | $155.77 | $148.93 | 40,891 |
2018-01-22 | $154.08 | $154.99 | $153.56 | $154.99 | $148.18 | 69,344 |
2018-01-19 | $153.82 | $154.00 | $153.21 | $153.98 | $147.22 | 48,980 |
2018-01-18 | $153.01 | $153.72 | $152.94 | $153.30 | $146.57 | 32,304 |
2018-01-17 | $151.67 | $153.36 | $151.41 | $153.13 | $146.40 | 27,147 |
2018-01-16 | $152.29 | $152.68 | $150.19 | $150.84 | $144.22 | 42,803 |
2018-01-12 | $150.50 | $151.82 | $150.50 | $151.55 | $144.89 | 65,651 |
2018-01-11 | $149.68 | $150.40 | $149.44 | $150.36 | $143.76 | 34,813 |
2018-01-10 | $149.24 | $149.39 | $148.64 | $149.37 | $142.81 | 50,976 |
2018-01-09 | $150.41 | $150.54 | $149.49 | $149.89 | $143.31 | 53,506 |
2018-01-08 | $149.49 | $150.39 | $149.20 | $150.27 | $143.67 | 153,952 |
2018-01-05 | $148.44 | $149.24 | $148.22 | $149.21 | $142.66 | 38,345 |
2018-01-04 | $147.37 | $148.11 | $147.17 | $147.80 | $141.31 | 83,581 |
2018-01-03 | $145.20 | $146.61 | $145.20 | $146.61 | $140.17 | 99,834 |
2018-01-02 | $143.50 | $144.69 | $143.27 | $144.69 | $138.34 | 386,941 |
2017-12-29 | $144.05 | $144.26 | $142.91 | $142.96 | $136.68 | 345,689 |
2017-12-28 | $144.20 | $144.20 | $143.60 | $143.98 | $137.66 | 31,402 |
2017-12-27 | $143.58 | $144.02 | $143.58 | $143.75 | $137.44 | 30,093 |
2017-12-26 | $143.50 | $143.60 | $143.04 | $143.46 | $137.16 | 32,216 |
2017-12-22 | $144.38 | $144.38 | $143.89 | $144.09 | $137.76 | 51,730 |
2017-12-21 | $145.47 | $145.56 | $144.37 | $144.42 | $138.08 | 31,297 |
2017-12-20 | $146.08 | $146.08 | $144.74 | $145.21 | $138.83 | 32,513 |
2017-12-19 | $145.70 | $145.82 | $145.07 | $145.31 | $138.93 | 40,551 |
2017-12-18 | $145.34 | $145.87 | $145.28 | $145.81 | $139.41 | 61,238 |
2017-12-15 | $143.07 | $144.30 | $142.60 | $144.04 | $137.71 | 117,412 |
2017-12-14 | $143.33 | $143.77 | $142.93 | $142.96 | $136.29 | 37,118 |
2017-12-13 | $143.66 | $144.15 | $143.21 | $143.25 | $136.57 | 33,359 |
2017-12-12 | $143.38 | $143.88 | $142.96 | $143.31 | $136.62 | 37,297 |
2017-12-11 | $142.95 | $143.60 | $142.95 | $143.58 | $136.88 | 61,340 |
2017-12-08 | $143.49 | $143.75 | $142.77 | $142.93 | $136.26 | 34,270 |
2017-12-07 | $141.69 | $142.68 | $141.69 | $142.61 | $135.96 | 30,263 |
2017-12-06 | $141.43 | $141.43 | $141.43 | $141.43 | $134.83 | 43,781 |
2017-12-05 | $140.56 | $142.33 | $139.81 | $140.83 | $134.26 | 60,486 |
2017-12-04 | $143.79 | $143.96 | $140.61 | $140.68 | $134.12 | 121,205 |
2017-12-01 | $143.19 | $143.61 | $140.46 | $143.06 | $136.38 | 110,840 |
2017-11-30 | $143.34 | $144.40 | $143.11 | $143.92 | $137.20 | 55,379 |
2017-11-29 | $146.06 | $146.06 | $142.00 | $142.80 | $136.14 | 90,400 |
2017-11-28 | $145.77 | $146.47 | $145.70 | $146.27 | $139.45 | 31,508 |
2017-11-27 | $145.66 | $145.69 | $145.18 | $145.47 | $138.68 | 39,239 |
2017-11-24 | $145.43 | $146.13 | $145.43 | $146.09 | $139.27 | 6,447 |
2017-11-22 | $145.86 | $145.86 | $145.11 | $145.19 | $138.42 | 21,230 |
2017-11-21 | $145.62 | $146.23 | $145.53 | $146.08 | $139.26 | 33,580 |
2017-11-20 | $144.21 | $145.11 | $144.21 | $144.94 | $138.18 | 45,149 |
2017-11-17 | $144.62 | $144.64 | $143.84 | $144.06 | $137.34 | 60,217 |
2017-11-16 | $143.11 | $144.93 | $143.11 | $144.65 | $137.90 | 34,244 |
2017-11-15 | $142.66 | $142.67 | $141.61 | $142.17 | $135.54 | 43,325 |
2017-11-14 | $142.54 | $143.21 | $142.33 | $143.21 | $136.53 | 34,300 |
2017-11-13 | $142.33 | $142.97 | $142.33 | $142.83 | $136.17 | 38,578 |
2017-11-10 | $142.31 | $142.88 | $142.12 | $142.86 | $136.19 | 32,618 |
2017-11-09 | $142.94 | $143.00 | $141.39 | $142.51 | $135.86 | 33,183 |
2017-11-08 | $143.26 | $144.06 | $142.68 | $144.03 | $137.31 | 32,239 |
2017-11-07 | $143.49 | $143.49 | $142.74 | $143.16 | $136.48 | 32,985 |
2017-11-06 | $143.00 | $143.49 | $142.85 | $143.49 | $136.79 | 67,226 |
2017-11-03 | $142.40 | $142.71 | $141.95 | $142.71 | $136.05 | 43,974 |
2017-11-02 | $142.00 | $142.18 | $141.32 | $142.12 | $135.49 | 25,961 |
2017-11-01 | $143.09 | $143.12 | $141.36 | $142.04 | $135.41 | 208,871 |
2017-10-31 | $142.00 | $142.61 | $141.71 | $142.49 | $135.84 | 76,313 |
2017-10-30 | $141.87 | $141.90 | $141.12 | $141.70 | $135.09 | 38,830 |
2017-10-27 | $141.31 | $142.19 | $140.88 | $142.05 | $135.42 | 30,203 |
2017-10-26 | $140.75 | $141.02 | $140.59 | $140.73 | $134.16 | 23,205 |
2017-10-25 | $140.56 | $141.07 | $139.41 | $140.32 | $133.77 | 30,428 |
2017-10-24 | $140.66 | $141.21 | $140.56 | $141.01 | $134.43 | 28,524 |
2017-10-23 | $141.05 | $141.23 | $140.34 | $140.51 | $133.95 | 20,821 |
2017-10-20 | $140.00 | $140.68 | $140.00 | $140.37 | $133.82 | 21,165 |
2017-10-19 | $138.38 | $139.21 | $137.66 | $139.21 | $132.71 | 23,269 |
2017-10-18 | $139.02 | $139.34 | $138.52 | $139.09 | $132.60 | 21,538 |
2017-10-17 | $138.97 | $138.97 | $138.39 | $138.56 | $132.09 | 23,049 |
2017-10-16 | $139.33 | $139.33 | $138.70 | $139.02 | $132.53 | 27,140 |
2017-10-13 | $138.74 | $139.34 | $138.74 | $138.92 | $132.44 | 42,058 |
2017-10-12 | $137.84 | $138.58 | $137.84 | $138.24 | $131.79 | 19,368 |
2017-10-11 | $137.64 | $137.98 | $137.64 | $137.98 | $131.54 | 20,174 |
2017-10-10 | $138.07 | $138.07 | $137.16 | $137.78 | $131.35 | 73,192 |
2017-10-09 | $137.51 | $137.83 | $137.35 | $137.55 | $131.13 | 37,750 |
2017-10-06 | $136.71 | $137.42 | $136.65 | $137.41 | $131.00 | 48,070 |
2017-10-05 | $136.59 | $137.05 | $136.27 | $137.00 | $130.61 | 49,333 |
2017-10-04 | $135.85 | $136.26 | $135.49 | $136.26 | $129.90 | 51,958 |
2017-10-03 | $135.87 | $136.04 | $135.60 | $136.01 | $129.66 | 86,213 |
2017-10-02 | $135.41 | $136.04 | $135.17 | $135.74 | $129.41 | 173,756 |
2017-09-29 | $134.30 | $135.05 | $134.29 | $135.03 | $128.73 | 55,784 |
2017-09-28 | $133.77 | $134.19 | $133.43 | $134.19 | $127.93 | 29,918 |
2017-09-27 | $133.26 | $134.43 | $133.18 | $134.02 | $127.77 | 32,603 |
2017-09-26 | $133.07 | $133.31 | $132.25 | $132.42 | $126.24 | 30,127 |
2017-09-25 | $133.56 | $133.56 | $131.71 | $132.31 | $126.14 | 21,995 |
2017-09-22 | $133.01 | $134.02 | $133.01 | $133.97 | $127.72 | 22,315 |
2017-09-21 | $133.40 | $133.55 | $132.95 | $133.25 | $127.03 | 28,756 |
2017-09-20 | $134.07 | $134.07 | $132.48 | $133.63 | $127.39 | 28,868 |
2017-09-19 | $134.04 | $134.39 | $133.76 | $134.17 | $127.91 | 23,977 |
2017-09-18 | $133.43 | $134.16 | $133.43 | $133.85 | $127.60 | 23,123 |
2017-09-15 | $132.63 | $133.20 | $132.55 | $133.18 | $126.97 | 26,612 |
2017-09-14 | $132.65 | $133.35 | $132.33 | $133.04 | $126.55 | 42,073 |
2017-09-13 | $133.12 | $133.16 | $132.79 | $133.04 | $126.55 | 37,358 |
2017-09-12 | $133.22 | $133.53 | $132.85 | $133.53 | $127.02 | 21,250 |
2017-09-11 | $131.72 | $132.94 | $131.72 | $132.83 | $126.35 | 20,328 |
2017-09-08 | $131.52 | $131.52 | $130.80 | $130.80 | $124.42 | 28,649 |
2017-09-07 | $131.55 | $131.83 | $131.25 | $131.71 | $125.29 | 17,086 |
2017-09-06 | $131.48 | $131.53 | $130.70 | $131.24 | $124.84 | 164,424 |
2017-09-05 | $131.71 | $131.90 | $130.07 | $131.05 | $124.66 | 246,604 |
2017-09-01 | $132.21 | $132.52 | $131.95 | $132.10 | $125.66 | 24,665 |
2017-08-31 | $131.36 | $132.07 | $131.35 | $131.97 | $125.53 | 450,851 |
2017-08-30 | $129.92 | $131.11 | $129.88 | $131.05 | $124.66 | 58,270 |
2017-08-29 | $128.44 | $129.93 | $128.44 | $129.76 | $123.43 | 74,562 |
2017-08-28 | $129.52 | $129.52 | $129.18 | $129.46 | $123.15 | 66,192 |
2017-08-25 | $129.62 | $129.96 | $129.08 | $129.25 | $122.95 | 23,527 |
2017-08-24 | $129.41 | $129.43 | $128.64 | $129.15 | $122.85 | 41,860 |
2017-08-23 | $128.74 | $129.25 | $128.47 | $129.04 | $122.75 | 45,467 |
2017-08-22 | $128.14 | $129.44 | $128.14 | $129.33 | $123.02 | 35,259 |
2017-08-21 | $127.65 | $127.65 | $126.69 | $127.50 | $121.28 | 29,531 |
2017-08-18 | $127.65 | $128.33 | $127.17 | $127.50 | $121.28 | 39,619 |
2017-08-17 | $129.74 | $129.93 | $127.58 | $127.60 | $121.38 | 51,141 |
2017-08-16 | $129.91 | $130.58 | $129.79 | $130.32 | $123.96 | 29,104 |
2017-08-15 | $129.68 | $129.78 | $129.19 | $129.55 | $123.23 | 24,797 |
2017-08-14 | $128.32 | $129.52 | $128.32 | $129.41 | $123.10 | 38,151 |
2017-08-11 | $126.39 | $127.47 | $126.39 | $127.22 | $121.01 | 35,768 |
2017-08-10 | $128.53 | $128.53 | $126.42 | $126.43 | $120.26 | 73,597 |
2017-08-09 | $128.11 | $129.20 | $128.11 | $129.11 | $122.81 | 58,748 |
2017-08-08 | $129.64 | $130.25 | $128.84 | $129.10 | $122.80 | 35,119 |
2017-08-07 | $129.20 | $129.82 | $129.20 | $129.75 | $123.42 | 30,302 |
2017-08-04 | $129.48 | $129.68 | $129.00 | $129.09 | $122.79 | 24,322 |
2017-08-03 | $129.25 | $129.30 | $128.65 | $129.07 | $122.77 | 109,799 |
2017-08-02 | $130.48 | $130.48 | $128.64 | $129.31 | $123.00 | 98,917 |
2017-08-01 | $129.91 | $130.11 | $129.57 | $130.07 | $123.73 | 24,322 |
2017-07-31 | $130.16 | $130.32 | $129.30 | $129.45 | $123.14 | 54,529 |
2017-07-28 | $129.70 | $130.18 | $129.50 | $129.77 | $123.44 | 31,895 |
2017-07-27 | $132.01 | $132.01 | $129.01 | $130.30 | $123.94 | 125,925 |
2017-07-26 | $132.00 | $132.00 | $131.03 | $131.59 | $125.17 | 42,997 |
2017-07-25 | $131.17 | $131.84 | $130.72 | $131.50 | $125.09 | 31,239 |
2017-07-24 | $131.36 | $131.64 | $131.12 | $131.58 | $125.16 | 28,598 |
2017-07-21 | $130.83 | $131.49 | $130.83 | $131.25 | $124.85 | 30,458 |
2017-07-20 | $131.44 | $131.51 | $130.76 | $131.43 | $125.02 | 31,280 |
2017-07-19 | $130.49 | $131.34 | $130.49 | $131.28 | $124.88 | 50,969 |
2017-07-18 | $129.79 | $130.37 | $129.34 | $130.37 | $124.01 | 32,560 |
2017-07-17 | $130.22 | $130.22 | $129.61 | $129.99 | $123.65 | 34,714 |
2017-07-14 | $129.39 | $130.12 | $129.39 | $129.97 | $123.63 | 28,747 |
2017-07-13 | $129.40 | $129.51 | $128.77 | $129.06 | $122.76 | 33,264 |
2017-07-12 | $128.41 | $129.29 | $128.15 | $129.17 | $122.87 | 67,406 |
2017-07-11 | $126.74 | $127.49 | $126.55 | $127.35 | $121.14 | 57,020 |
2017-07-10 | $126.06 | $127.05 | $125.79 | $126.89 | $120.70 | 101,862 |
2017-07-07 | $124.56 | $126.27 | $124.56 | $125.81 | $119.67 | 83,644 |
2017-07-06 | $124.44 | $124.77 | $123.77 | $124.18 | $118.12 | 90,307 |
2017-07-05 | $124.36 | $125.48 | $124.16 | $125.35 | $119.24 | 279,194 |
2017-07-03 | $125.39 | $125.61 | $123.87 | $123.87 | $117.83 | 57,337 |
2017-06-30 | $125.56 | $125.72 | $124.78 | $124.80 | $118.71 | 415,543 |
2017-06-29 | $126.88 | $126.88 | $123.92 | $125.17 | $119.06 | 57,563 |
2017-06-28 | $126.36 | $127.48 | $125.56 | $127.31 | $121.10 | 42,423 |
2017-06-27 | $127.57 | $127.61 | $125.89 | $125.91 | $119.77 | 45,670 |
2017-06-26 | $129.11 | $129.55 | $127.75 | $127.91 | $121.67 | 38,862 |
2017-06-23 | $127.90 | $129.01 | $127.77 | $128.58 | $122.31 | 26,013 |
2017-06-22 | $128.00 | $128.16 | $127.11 | $127.78 | $121.55 | 35,395 |
2017-06-21 | $127.38 | $127.79 | $127.15 | $127.77 | $121.54 | 29,666 |
2017-06-20 | $127.42 | $127.67 | $126.47 | $126.47 | $120.30 | 67,002 |
2017-06-19 | $126.51 | $127.53 | $126.51 | $127.41 | $121.20 | 80,320 |
2017-06-16 | $125.83 | $126.02 | $125.20 | $125.71 | $119.58 | 27,779 |
2017-06-15 | $125.10 | $126.15 | $124.79 | $125.94 | $119.55 | 349,935 |
2017-06-14 | $127.61 | $127.61 | $125.46 | $126.43 | $120.02 | 30,103 |
2017-06-13 | $127.01 | $127.66 | $126.30 | $127.19 | $120.74 | 40,460 |
2017-06-12 | $125.69 | $126.64 | $124.02 | $126.36 | $119.95 | 91,640 |
2017-06-09 | $130.15 | $130.51 | $125.12 | $126.65 | $120.22 | 87,638 |
2017-06-08 | $129.56 | $129.92 | $128.81 | $129.92 | $123.33 | 76,068 |
2017-06-07 | $129.14 | $129.38 | $128.47 | $129.08 | $122.53 | 46,842 |
2017-06-06 | $128.65 | $129.41 | $128.56 | $128.78 | $122.25 | 25,890 |
2017-06-05 | $128.90 | $129.36 | $128.82 | $128.84 | $122.30 | 32,460 |
2017-06-02 | $128.75 | $128.90 | $128.10 | $128.82 | $122.28 | 35,784 |
2017-06-01 | $128.08 | $128.41 | $127.66 | $128.40 | $121.89 | 92,941 |
2017-05-31 | $128.28 | $128.50 | $127.22 | $127.79 | $121.31 | 68,949 |
2017-05-30 | $127.22 | $127.94 | $127.22 | $127.85 | $121.36 | 36,091 |
2017-05-26 | $127.36 | $127.44 | $126.90 | $127.19 | $120.74 | 50,307 |
2017-05-25 | $126.90 | $127.70 | $126.85 | $127.44 | $120.97 | 42,592 |
2017-05-24 | $126.03 | $126.50 | $125.90 | $126.41 | $120.00 | 35,048 |
2017-05-23 | $126.12 | $126.12 | $125.19 | $125.53 | $119.16 | 37,052 |
2017-05-22 | $124.79 | $125.82 | $124.79 | $125.75 | $119.37 | 24,602 |
2017-05-19 | $124.29 | $124.84 | $124.27 | $124.41 | $118.10 | 32,339 |
2017-05-18 | $122.65 | $123.88 | $122.20 | $123.41 | $117.15 | 78,599 |
2017-05-17 | $125.61 | $125.61 | $122.87 | $122.94 | $116.70 | 194,507 |
2017-05-16 | $126.23 | $126.62 | $125.86 | $126.62 | $120.20 | 54,309 |
2017-05-15 | $124.87 | $125.90 | $124.87 | $125.84 | $119.46 | 49,478 |
2017-05-12 | $124.65 | $124.65 | $124.31 | $124.59 | $118.27 | 30,742 |
2017-05-11 | $124.49 | $124.62 | $123.77 | $124.60 | $118.27 | 49,733 |
2017-05-10 | $124.19 | $124.94 | $124.19 | $124.91 | $118.57 | 35,573 |
2017-05-09 | $123.46 | $123.85 | $123.46 | $123.69 | $117.41 | 57,174 |
2017-05-08 | $123.39 | $123.52 | $123.16 | $123.36 | $117.10 | 112,342 |
2017-05-05 | $123.24 | $123.45 | $122.77 | $123.45 | $117.19 | 62,399 |
2017-05-04 | $122.99 | $123.30 | $122.84 | $123.04 | $116.80 | 26,152 |
2017-05-03 | $122.99 | $122.99 | $122.34 | $122.72 | $116.49 | 63,458 |
2017-05-02 | $123.51 | $123.51 | $122.77 | $123.18 | $116.93 | 118,643 |
2017-05-01 | $123.22 | $123.64 | $122.76 | $123.57 | $117.30 | 82,826 |
2017-04-28 | $123.36 | $123.36 | $122.28 | $122.95 | $116.71 | 825,644 |
2017-04-27 | $123.10 | $123.43 | $122.86 | $123.37 | $117.11 | 95,477 |
2017-04-26 | $122.87 | $123.09 | $122.48 | $122.74 | $116.51 | 55,284 |
2017-04-25 | $122.81 | $123.23 | $122.58 | $123.09 | $116.84 | 102,159 |
2017-04-24 | $122.09 | $122.43 | $121.96 | $122.32 | $116.11 | 43,095 |
2017-04-21 | $121.20 | $121.20 | $120.64 | $120.81 | $114.68 | 111,002 |
2017-04-20 | $120.37 | $121.37 | $120.12 | $121.18 | $115.03 | 60,005 |
2017-04-19 | $119.96 | $120.49 | $119.78 | $119.87 | $113.79 | 56,011 |
2017-04-18 | $119.05 | $119.56 | $119.00 | $119.46 | $113.40 | 28,867 |
2017-04-17 | $118.72 | $119.39 | $118.70 | $119.39 | $113.33 | 58,170 |
2017-04-13 | $118.50 | $119.41 | $118.33 | $118.34 | $112.34 | 60,350 |
2017-04-12 | $119.52 | $119.52 | $118.53 | $118.71 | $112.69 | 55,270 |
2017-04-11 | $119.66 | $119.66 | $118.36 | $119.45 | $113.39 | 63,607 |
2017-04-10 | $120.10 | $120.42 | $119.51 | $119.77 | $113.69 | 58,664 |
2017-04-07 | $119.76 | $120.20 | $119.41 | $120.02 | $113.93 | 49,386 |
2017-04-06 | $119.64 | $120.04 | $119.06 | $119.80 | $113.72 | 40,599 |
2017-04-05 | $120.28 | $121.15 | $119.40 | $119.56 | $113.49 | 74,714 |
2017-04-04 | $119.76 | $120.19 | $119.61 | $119.90 | $113.81 | 91,636 |
2017-04-03 | $120.94 | $121.03 | $119.26 | $120.01 | $113.92 | 186,501 |
2017-03-31 | $120.99 | $121.18 | $120.69 | $120.79 | $114.66 | 108,670 |
2017-03-30 | $120.67 | $121.15 | $120.49 | $121.05 | $114.91 | 101,304 |
2017-03-29 | $120.55 | $120.59 | $119.95 | $120.54 | $114.42 | 121,570 |
2017-03-28 | $119.77 | $120.81 | $119.77 | $120.50 | $114.39 | 62,488 |
2017-03-27 | $119.02 | $119.94 | $118.40 | $119.77 | $113.69 | 111,062 |
2017-03-24 | $120.36 | $120.87 | $119.52 | $119.87 | $113.79 | 27,470 |
2017-03-23 | $119.50 | $120.15 | $119.36 | $119.66 | $113.59 | 124,995 |
2017-03-22 | $118.59 | $119.68 | $118.59 | $119.66 | $113.59 | 84,475 |
2017-03-21 | $121.29 | $121.35 | $118.59 | $118.73 | $112.71 | 84,373 |
2017-03-20 | $120.84 | $121.25 | $120.62 | $120.92 | $114.79 | 57,081 |
2017-03-17 | $121.13 | $121.17 | $120.81 | $120.87 | $114.74 | 91,617 |
2017-03-16 | $121.29 | $121.39 | $120.78 | $121.00 | $114.64 | 58,347 |
2017-03-15 | $120.21 | $121.10 | $119.77 | $120.94 | $114.58 | 52,257 |
2017-03-14 | $120.14 | $120.14 | $119.38 | $119.97 | $113.66 | 31,680 |
2017-03-13 | $119.75 | $120.46 | $119.75 | $120.45 | $114.12 | 49,072 |
2017-03-10 | $119.72 | $120.10 | $119.30 | $119.79 | $113.49 | 32,903 |
2017-03-09 | $119.29 | $119.38 | $118.55 | $119.11 | $112.85 | 70,283 |
2017-03-08 | $119.30 | $119.64 | $119.14 | $119.23 | $112.96 | 48,618 |
2017-03-07 | $119.07 | $119.57 | $118.98 | $119.18 | $112.92 | 50,240 |
2017-03-06 | $119.19 | $119.44 | $118.63 | $119.28 | $113.01 | 70,941 |
2017-03-03 | $119.26 | $119.56 | $118.97 | $119.52 | $113.24 | 71,361 |
2017-03-02 | $120.19 | $120.19 | $119.24 | $119.35 | $113.08 | 82,029 |
2017-03-01 | $119.26 | $120.39 | $119.06 | $120.16 | $113.84 | 82,239 |
2017-02-28 | $119.00 | $119.00 | $118.24 | $118.46 | $112.23 | 53,080 |
2017-02-27 | $119.05 | $119.20 | $118.76 | $119.20 | $112.93 | 39,684 |
2017-02-24 | $117.90 | $119.17 | $117.52 | $119.17 | $112.91 | 43,763 |
2017-02-23 | $118.95 | $118.95 | $118.10 | $118.62 | $112.39 | 115,348 |
2017-02-22 | $118.59 | $118.77 | $118.46 | $118.71 | $112.47 | 31,163 |
2017-02-21 | $118.06 | $118.86 | $118.00 | $118.80 | $112.56 | 49,153 |
2017-02-17 | $117.21 | $117.73 | $116.91 | $117.73 | $111.54 | 60,715 |
2017-02-16 | $117.57 | $117.87 | $117.03 | $117.37 | $111.20 | 42,850 |
2017-02-15 | $116.63 | $117.50 | $116.46 | $117.38 | $111.21 | 45,123 |
2017-02-14 | $116.46 | $116.74 | $116.16 | $116.53 | $110.40 | 41,619 |
2017-02-13 | $116.42 | $116.86 | $116.42 | $116.68 | $110.55 | 92,159 |
2017-02-10 | $116.20 | $116.30 | $115.56 | $116.13 | $110.03 | 40,141 |
2017-02-09 | $115.32 | $116.17 | $115.28 | $115.71 | $109.63 | 40,795 |
2017-02-08 | $115.13 | $115.41 | $114.45 | $115.17 | $109.12 | 55,879 |
2017-02-07 | $114.93 | $115.15 | $114.67 | $115.09 | $109.04 | 109,928 |
2017-02-06 | $114.66 | $114.79 | $114.39 | $114.71 | $108.68 | 35,305 |
2017-02-03 | $114.30 | $114.93 | $114.30 | $114.79 | $108.76 | 72,013 |
2017-02-02 | $112.86 | $114.00 | $112.53 | $113.96 | $107.97 | 63,480 |
2017-02-01 | $113.74 | $113.99 | $112.80 | $113.41 | $107.45 | 195,882 |
2017-01-31 | $113.37 | $113.39 | $112.53 | $113.33 | $107.37 | 41,538 |
2017-01-30 | $113.80 | $113.81 | $112.75 | $113.77 | $107.79 | 51,758 |
2017-01-27 | $113.78 | $114.23 | $113.78 | $114.18 | $108.18 | 83,269 |
2017-01-26 | $114.70 | $114.70 | $113.59 | $113.61 | $107.64 | 55,513 |
2017-01-25 | $114.36 | $114.93 | $114.28 | $114.64 | $108.61 | 82,931 |
2017-01-24 | $112.38 | $113.64 | $112.38 | $113.47 | $107.51 | 177,066 |
2017-01-23 | $112.18 | $112.45 | $111.40 | $112.01 | $106.12 | 49,459 |
2017-01-20 | $112.06 | $112.72 | $111.99 | $112.35 | $106.44 | 107,275 |
2017-01-19 | $111.86 | $112.28 | $111.38 | $111.60 | $105.73 | 84,036 |
2017-01-18 | $111.38 | $112.02 | $111.17 | $111.97 | $106.08 | 145,372 |
2017-01-17 | $112.13 | $112.13 | $110.85 | $111.17 | $105.33 | 46,161 |
2017-01-13 | $111.61 | $112.25 | $111.61 | $112.14 | $106.25 | 38,766 |
2017-01-12 | $111.49 | $111.65 | $110.25 | $111.59 | $105.72 | 90,547 |
2017-01-11 | $111.16 | $111.80 | $110.99 | $111.80 | $105.92 | 56,730 |
2017-01-10 | $111.29 | $111.62 | $110.99 | $111.17 | $105.33 | 55,460 |
2017-01-09 | $111.32 | $111.53 | $111.07 | $111.21 | $105.36 | 70,204 |
2017-01-06 | $110.50 | $111.39 | $110.02 | $111.08 | $105.24 | 51,523 |
2017-01-05 | $110.64 | $110.94 | $110.13 | $110.39 | $104.59 | 69,423 |
2017-01-04 | $109.80 | $110.73 | $109.80 | $110.63 | $104.82 | 75,489 |
2017-01-03 | $109.04 | $110.23 | $108.86 | $109.49 | $103.73 | 138,664 |
2016-12-30 | $109.66 | $109.80 | $108.23 | $108.49 | $102.79 | 92,555 |
2016-12-29 | $109.44 | $109.80 | $109.01 | $109.43 | $103.68 | 22,813 |
2016-12-28 | $111.01 | $111.11 | $109.49 | $109.55 | $103.79 | 58,350 |
2016-12-27 | $110.40 | $111.15 | $110.40 | $110.76 | $104.94 | 48,939 |
2016-12-23 | $109.91 | $110.23 | $109.87 | $110.23 | $104.44 | 36,333 |
2016-12-22 | $110.46 | $110.46 | $109.57 | $109.89 | $104.11 | 163,646 |
2016-12-21 | $110.49 | $110.52 | $110.19 | $110.30 | $104.50 | 126,344 |
2016-12-20 | $110.51 | $110.80 | $110.26 | $110.51 | $104.70 | 79,722 |
2016-12-19 | $109.60 | $110.52 | $109.60 | $110.06 | $104.27 | 78,540 |
2016-12-16 | $110.72 | $110.73 | $109.28 | $109.47 | $103.72 | 51,779 |
2016-12-15 | $110.06 | $111.09 | $109.94 | $110.59 | $104.58 | 136,963 |
2016-12-14 | $110.36 | $110.69 | $109.59 | $109.74 | $103.77 | 68,940 |
2016-12-13 | $109.53 | $110.80 | $109.53 | $110.26 | $104.27 | 109,299 |
2016-12-12 | $109.67 | $109.71 | $108.69 | $109.23 | $103.29 | 39,758 |
2016-12-09 | $110.59 | $110.59 | $109.60 | $109.98 | $104.00 | 108,165 |
2016-12-08 | $109.79 | $110.64 | $109.60 | $110.22 | $104.23 | 123,109 |
2016-12-07 | $107.54 | $109.76 | $107.43 | $109.61 | $103.65 | 45,913 |
2016-12-06 | $107.08 | $107.45 | $106.55 | $107.41 | $101.57 | 36,106 |
2016-12-05 | $106.18 | $107.21 | $106.07 | $106.90 | $101.09 | 80,467 |
2016-12-02 | $104.80 | $105.75 | $104.65 | $105.53 | $99.79 | 74,991 |
2016-12-01 | $108.12 | $108.12 | $104.62 | $104.83 | $99.13 | 337,726 |
2016-11-30 | $109.09 | $109.09 | $108.07 | $108.08 | $102.20 | 76,181 |
2016-11-29 | $108.80 | $109.42 | $108.50 | $108.91 | $102.99 | 58,066 |
2016-11-28 | $109.00 | $109.13 | $108.67 | $108.75 | $102.84 | 53,991 |
2016-11-25 | $108.63 | $108.96 | $108.52 | $108.96 | $103.03 | 13,531 |
2016-11-23 | $108.66 | $108.66 | $108.22 | $108.53 | $102.63 | 79,467 |
2016-11-22 | $108.77 | $108.87 | $108.37 | $108.72 | $102.81 | 93,124 |
2016-11-21 | $107.86 | $108.51 | $107.67 | $108.49 | $102.59 | 118,777 |
2016-11-18 | $108.02 | $108.02 | $107.46 | $107.60 | $101.75 | 96,230 |
2016-11-17 | $106.96 | $107.90 | $106.96 | $107.89 | $102.02 | 83,058 |
2016-11-16 | $106.07 | $106.96 | $105.96 | $106.90 | $101.09 | 60,653 |
2016-11-15 | $105.57 | $106.52 | $105.57 | $106.34 | $100.56 | 91,940 |
2016-11-14 | $105.90 | $106.22 | $105.02 | $105.27 | $99.55 | 128,292 |
2016-11-11 | $104.55 | $105.88 | $104.55 | $105.83 | $100.07 | 129,530 |
2016-11-10 | $105.63 | $106.64 | $103.42 | $104.61 | $98.92 | 126,095 |
2016-11-09 | $102.10 | $105.42 | $101.94 | $105.20 | $99.48 | 133,503 |
2016-11-08 | $104.51 | $105.39 | $104.17 | $104.92 | $99.21 | 51,203 |
2016-11-07 | $103.56 | $104.61 | $103.56 | $104.57 | $98.88 | 33,275 |
2016-11-04 | $102.28 | $103.04 | $101.94 | $102.14 | $96.59 | 53,593 |
2016-11-03 | $103.15 | $103.28 | $102.55 | $102.66 | $97.08 | 61,220 |
2016-11-02 | $103.88 | $104.39 | $103.02 | $103.34 | $97.72 | 56,891 |
2016-11-01 | $104.83 | $104.93 | $103.05 | $103.93 | $98.28 | 268,387 |
2016-10-31 | $104.71 | $104.85 | $104.43 | $104.63 | $98.94 | 1,004,229 |
2016-10-28 | $104.43 | $105.38 | $104.07 | $104.43 | $98.75 | 51,105 |
2016-10-27 | $105.18 | $105.29 | $104.26 | $104.40 | $98.72 | 30,990 |
2016-10-26 | $103.98 | $105.17 | $103.98 | $104.68 | $98.99 | 25,495 |
2016-10-25 | $104.61 | $104.72 | $103.85 | $104.11 | $98.45 | 23,626 |
2016-10-24 | $103.95 | $104.70 | $103.95 | $104.66 | $98.97 | 24,599 |
2016-10-21 | $103.14 | $103.50 | $102.79 | $103.45 | $97.82 | 26,516 |
2016-10-20 | $103.39 | $103.44 | $102.78 | $103.41 | $97.79 | 26,759 |
2016-10-19 | $102.98 | $103.69 | $102.96 | $103.55 | $97.92 | 29,323 |
2016-10-18 | $103.05 | $103.44 | $102.95 | $103.12 | $97.51 | 65,468 |
2016-10-17 | $102.77 | $102.95 | $102.20 | $102.20 | $96.64 | 33,732 |
2016-10-14 | $102.80 | $103.74 | $102.71 | $102.78 | $97.19 | 75,588 |
2016-10-13 | $102.54 | $102.68 | $101.23 | $102.37 | $96.80 | 40,049 |
2016-10-12 | $103.39 | $103.53 | $102.77 | $103.30 | $97.68 | 40,123 |
2016-10-11 | $105.25 | $105.25 | $102.87 | $103.42 | $97.80 | 55,808 |
2016-10-10 | $105.46 | $105.94 | $105.24 | $105.29 | $99.56 | 137,766 |
2016-10-07 | $105.53 | $105.53 | $104.48 | $104.98 | $99.27 | 55,767 |
2016-10-06 | $105.55 | $105.59 | $104.82 | $105.56 | $99.82 | 233,820 |
2016-10-05 | $104.99 | $105.75 | $104.99 | $105.46 | $99.72 | 144,462 |
2016-10-04 | $105.28 | $105.51 | $104.37 | $104.72 | $99.03 | 292,608 |
2016-10-03 | $105.25 | $105.60 | $104.91 | $105.11 | $99.39 | 71,093 |
2016-09-30 | $104.91 | $105.79 | $104.89 | $105.51 | $99.77 | 1,302,118 |
2016-09-29 | $105.13 | $105.44 | $104.50 | $104.78 | $99.08 | 58,705 |
2016-09-28 | $105.00 | $105.23 | $104.43 | $105.23 | $99.50 | 65,811 |
2016-09-27 | $103.51 | $104.92 | $103.51 | $104.89 | $99.19 | 152,218 |
2016-09-26 | $103.68 | $104.00 | $103.24 | $103.60 | $97.97 | 21,762 |
2016-09-23 | $104.74 | $104.74 | $104.20 | $104.20 | $98.53 | 33,501 |
2016-09-22 | $104.97 | $105.13 | $104.71 | $104.91 | $99.20 | 34,286 |
2016-09-21 | $103.11 | $104.44 | $103.11 | $104.37 | $98.69 | 64,044 |
2016-09-20 | $103.39 | $103.46 | $102.58 | $102.78 | $97.19 | 46,084 |
2016-09-19 | $103.06 | $103.76 | $102.76 | $103.00 | $97.40 | 17,859 |
2016-09-16 | $103.24 | $103.26 | $102.32 | $102.75 | $97.16 | 23,467 |
2016-09-15 | $101.85 | $103.56 | $101.85 | $103.41 | $97.57 | 41,954 |
2016-09-14 | $101.78 | $102.40 | $101.42 | $101.77 | $96.02 | 56,433 |
2016-09-13 | $102.27 | $102.77 | $101.29 | $101.71 | $95.97 | 72,267 |
2016-09-12 | $100.56 | $103.05 | $100.44 | $102.95 | $97.14 | 50,554 |
2016-09-09 | $103.22 | $103.38 | $101.32 | $101.37 | $95.64 | 152,813 |
2016-09-08 | $104.19 | $104.30 | $103.76 | $104.03 | $98.15 | 49,962 |
2016-09-07 | $104.26 | $104.59 | $104.10 | $104.46 | $98.56 | 94,427 |
2016-09-06 | $104.20 | $104.24 | $103.73 | $104.17 | $98.29 | 29,228 |
2016-09-02 | $104.02 | $104.43 | $103.69 | $104.01 | $98.14 | 12,343 |
2016-09-01 | $103.10 | $103.61 | $102.58 | $103.58 | $97.73 | 64,186 |
2016-08-31 | $103.26 | $103.26 | $102.65 | $103.12 | $97.30 | 29,704 |
2016-08-30 | $103.30 | $103.74 | $102.94 | $103.29 | $97.46 | 19,952 |
2016-08-29 | $103.21 | $103.72 | $103.21 | $103.39 | $97.55 | 56,276 |
2016-08-26 | $102.83 | $103.74 | $102.53 | $103.14 | $97.31 | 36,217 |
2016-08-25 | $102.09 | $102.84 | $102.09 | $102.67 | $96.87 | 297,308 |
2016-08-24 | $102.86 | $103.08 | $102.09 | $102.29 | $96.51 | 35,307 |
2016-08-23 | $102.72 | $103.12 | $102.72 | $102.89 | $97.08 | 19,360 |
2016-08-22 | $102.15 | $102.46 | $101.93 | $102.36 | $96.58 | 37,151 |
2016-08-19 | $101.75 | $102.46 | $101.73 | $102.41 | $96.63 | 181,018 |
2016-08-18 | $101.11 | $101.77 | $101.11 | $101.77 | $96.02 | 27,374 |
2016-08-17 | $101.27 | $101.27 | $100.52 | $101.03 | $95.32 | 33,068 |
2016-08-16 | $101.80 | $101.80 | $101.27 | $101.38 | $95.66 | 28,305 |
2016-08-15 | $102.19 | $102.34 | $101.69 | $102.07 | $96.30 | 47,007 |
2016-08-12 | $101.47 | $101.47 | $101.11 | $101.37 | $95.64 | 37,344 |
2016-08-11 | $101.15 | $101.46 | $101.13 | $101.32 | $95.60 | 40,400 |
2016-08-10 | $101.52 | $101.52 | $100.51 | $100.67 | $94.98 | 30,716 |
2016-08-09 | $101.25 | $101.56 | $101.20 | $101.25 | $95.53 | 64,902 |
2016-08-08 | $101.39 | $101.51 | $100.86 | $100.98 | $95.28 | 46,416 |
2016-08-05 | $100.46 | $101.20 | $100.46 | $101.14 | $95.43 | 30,435 |
2016-08-04 | $99.62 | $99.97 | $99.59 | $99.80 | $94.16 | 32,381 |
2016-08-03 | $98.82 | $99.48 | $98.73 | $99.48 | $93.86 | 19,105 |
2016-08-02 | $100.22 | $100.29 | $98.67 | $99.11 | $93.51 | 190,021 |
2016-08-01 | $100.50 | $100.67 | $100.06 | $100.36 | $94.69 | 174,315 |
2016-07-29 | $100.83 | $100.83 | $99.99 | $100.50 | $94.82 | 38,865 |
2016-07-28 | $100.84 | $101.04 | $100.45 | $100.93 | $95.23 | 18,641 |
2016-07-27 | $102.19 | $102.19 | $100.37 | $100.77 | $95.08 | 81,808 |
2016-07-26 | $100.26 | $101.50 | $100.21 | $101.50 | $95.77 | 155,882 |
2016-07-25 | $99.79 | $100.03 | $99.69 | $99.95 | $94.30 | 25,261 |
2016-07-22 | $99.10 | $99.80 | $98.75 | $99.77 | $94.13 | 22,212 |
2016-07-21 | $99.80 | $100.00 | $98.96 | $99.20 | $93.60 | 26,099 |
2016-07-20 | $98.70 | $99.69 | $98.70 | $99.56 | $93.94 | 67,347 |
2016-07-19 | $98.51 | $98.59 | $98.25 | $98.40 | $92.84 | 23,257 |
2016-07-18 | $98.32 | $98.77 | $98.25 | $98.56 | $92.99 | 25,700 |
2016-07-15 | $98.44 | $98.44 | $97.86 | $98.10 | $92.56 | 19,155 |
2016-07-14 | $98.38 | $98.51 | $98.10 | $98.29 | $92.74 | 26,392 |
2016-07-13 | $97.93 | $98.13 | $97.67 | $97.73 | $92.21 | 76,558 |
2016-07-12 | $97.03 | $97.84 | $97.03 | $97.78 | $92.25 | 52,280 |
2016-07-11 | $95.93 | $96.41 | $95.93 | $96.23 | $90.79 | 18,986 |
2016-07-08 | $94.12 | $95.53 | $94.11 | $95.53 | $90.13 | 43,809 |
2016-07-07 | $93.30 | $93.80 | $93.16 | $93.48 | $88.20 | 11,602 |
2016-07-06 | $92.31 | $93.17 | $91.71 | $93.07 | $87.81 | 27,754 |
2016-07-05 | $93.25 | $93.25 | $92.19 | $92.61 | $87.38 | 15,376 |
2016-07-01 | $93.75 | $94.09 | $93.62 | $93.74 | $88.45 | 34,729 |
2016-06-30 | $92.65 | $93.82 | $92.58 | $93.82 | $88.52 | 65,639 |
2016-06-29 | $91.36 | $92.62 | $91.36 | $92.43 | $87.21 | 49,602 |
2016-06-28 | $89.66 | $90.65 | $89.66 | $90.61 | $85.49 | 50,138 |
2016-06-27 | $91.14 | $91.14 | $88.27 | $88.63 | $83.62 | 138,645 |
2016-06-24 | $93.15 | $94.23 | $91.81 | $91.90 | $86.71 | 110,973 |
2016-06-23 | $95.72 | $96.77 | $95.67 | $96.76 | $91.29 | 38,727 |
2016-06-22 | $95.38 | $95.67 | $94.86 | $94.89 | $89.53 | 50,567 |
2016-06-21 | $95.10 | $95.51 | $95.01 | $95.38 | $89.99 | 17,673 |
2016-06-20 | $95.22 | $95.73 | $94.85 | $94.91 | $89.55 | 23,151 |
2016-06-17 | $94.30 | $94.30 | $93.59 | $93.88 | $88.58 | 15,709 |
2016-06-16 | $93.76 | $94.66 | $93.18 | $94.59 | $89.01 | 28,872 |
2016-06-15 | $94.76 | $94.83 | $94.30 | $94.35 | $88.78 | 19,549 |
2016-06-14 | $93.83 | $94.46 | $93.64 | $94.32 | $88.76 | 16,195 |
2016-06-13 | $94.50 | $95.11 | $94.06 | $94.18 | $88.62 | 20,948 |
2016-06-10 | $95.32 | $95.32 | $94.58 | $94.83 | $89.24 | 21,133 |
2016-06-09 | $95.98 | $96.35 | $95.93 | $96.27 | $90.59 | 19,893 |
2016-06-08 | $96.34 | $96.59 | $96.15 | $96.49 | $90.80 | 24,575 |
2016-06-07 | $96.00 | $96.41 | $95.98 | $96.41 | $90.72 | 34,952 |
2016-06-06 | $95.48 | $95.97 | $95.48 | $95.74 | $90.09 | 34,133 |
2016-06-03 | $95.79 | $95.79 | $94.85 | $95.56 | $89.92 | 20,405 |
2016-06-02 | $95.26 | $95.96 | $95.26 | $95.95 | $90.29 | 25,216 |
2016-06-01 | $94.82 | $95.66 | $94.82 | $95.54 | $89.90 | 56,349 |
2016-05-31 | $95.30 | $95.59 | $94.94 | $95.50 | $89.87 | 320,933 |
2016-05-27 | $94.24 | $95.05 | $94.24 | $95.02 | $89.41 | 23,708 |
2016-05-26 | $93.93 | $94.41 | $93.92 | $94.27 | $88.71 | 23,548 |
2016-05-25 | $94.08 | $94.33 | $93.88 | $94.03 | $88.48 | 26,500 |
2016-05-24 | $91.97 | $93.73 | $91.97 | $93.62 | $88.10 | 27,372 |
2016-05-23 | $91.55 | $92.01 | $91.51 | $91.60 | $86.20 | 157,969 |
2016-05-20 | $90.68 | $91.53 | $90.47 | $91.43 | $86.04 | 36,967 |
2016-05-19 | $90.31 | $90.61 | $89.49 | $90.06 | $84.75 | 24,452 |
2016-05-18 | $89.73 | $91.16 | $89.73 | $90.55 | $85.21 | 39,197 |
2016-05-17 | $90.48 | $90.86 | $89.78 | $90.01 | $84.70 | 22,759 |
2016-05-16 | $89.76 | $91.09 | $89.76 | $90.70 | $85.35 | 20,726 |
2016-05-13 | $89.74 | $90.47 | $89.57 | $89.72 | $84.43 | 28,758 |
2016-05-12 | $90.46 | $90.59 | $89.32 | $89.84 | $84.54 | 75,647 |
2016-05-11 | $90.53 | $91.10 | $90.24 | $90.24 | $84.92 | 29,247 |
2016-05-10 | $89.83 | $90.70 | $89.79 | $90.68 | $85.33 | 16,301 |
2016-05-09 | $89.43 | $89.85 | $89.40 | $89.48 | $84.20 | 36,212 |
2016-05-06 | $88.40 | $89.46 | $88.40 | $89.46 | $84.18 | 33,547 |
2016-05-05 | $89.00 | $89.33 | $88.63 | $88.69 | $83.46 | 56,628 |
2016-05-04 | $88.90 | $89.10 | $88.35 | $88.64 | $83.41 | 36,852 |
2016-05-03 | $89.82 | $89.88 | $89.19 | $89.30 | $84.03 | 50,000 |
2016-05-02 | $90.11 | $90.53 | $89.80 | $90.41 | $85.08 | 87,925 |
2016-04-29 | $91.10 | $91.10 | $89.34 | $89.95 | $84.64 | 364,181 |
2016-04-28 | $92.67 | $93.19 | $91.35 | $91.51 | $86.11 | 19,925 |
2016-04-27 | $92.37 | $93.16 | $92.03 | $93.02 | $87.53 | 45,426 |
2016-04-26 | $92.59 | $92.92 | $92.43 | $92.61 | $87.15 | 26,292 |
2016-04-25 | $92.45 | $92.49 | $92.03 | $92.36 | $86.91 | 27,890 |
2016-04-22 | $92.59 | $93.17 | $92.28 | $92.67 | $87.20 | 31,877 |
2016-04-21 | $93.27 | $93.43 | $92.84 | $92.90 | $87.42 | 24,128 |
2016-04-20 | $92.83 | $93.59 | $92.57 | $93.20 | $87.70 | 45,648 |
2016-04-19 | $93.43 | $93.44 | $92.31 | $92.70 | $87.23 | 41,359 |
2016-04-18 | $92.41 | $93.32 | $92.32 | $93.26 | $87.76 | 26,797 |
2016-04-15 | $93.22 | $93.22 | $92.56 | $92.77 | $87.30 | 15,375 |
2016-04-14 | $93.33 | $93.34 | $92.69 | $93.07 | $87.58 | 21,399 |
2016-04-13 | $92.71 | $93.81 | $92.71 | $93.69 | $88.16 | 44,636 |
2016-04-12 | $92.29 | $92.45 | $91.31 | $92.18 | $86.74 | 126,418 |
2016-04-11 | $92.87 | $93.53 | $92.25 | $92.29 | $86.84 | 76,771 |
2016-04-08 | $92.76 | $93.15 | $92.11 | $92.29 | $86.84 | 16,823 |
2016-04-07 | $93.03 | $93.03 | $91.85 | $92.20 | $86.76 | 19,818 |
2016-04-06 | $92.66 | $93.71 | $92.27 | $93.70 | $88.17 | 46,475 |
2016-04-05 | $93.20 | $93.37 | $92.60 | $92.74 | $87.27 | 319,220 |
2016-04-04 | $94.33 | $94.42 | $93.66 | $93.71 | $88.18 | 48,187 |
2016-04-01 | $93.17 | $94.42 | $93.17 | $94.35 | $88.78 | 73,857 |
2016-03-31 | $93.58 | $94.07 | $93.55 | $93.76 | $88.23 | 26,918 |
2016-03-30 | $93.60 | $94.27 | $93.50 | $93.71 | $88.18 | 20,168 |
2016-03-29 | $91.84 | $93.34 | $91.62 | $93.25 | $87.75 | 24,800 |
2016-03-28 | $92.19 | $92.38 | $91.84 | $92.06 | $86.63 | 31,858 |
2016-03-24 | $91.71 | $91.99 | $91.32 | $91.99 | $86.56 | 40,014 |
2016-03-23 | $93.05 | $93.05 | $91.99 | $92.03 | $86.60 | 17,164 |
2016-03-22 | $92.51 | $93.37 | $92.47 | $93.05 | $87.56 | 38,805 |
2016-03-21 | $92.46 | $92.96 | $92.39 | $92.96 | $87.48 | 33,636 |
2016-03-18 | $92.32 | $92.65 | $92.13 | $92.63 | $87.16 | 36,865 |
2016-03-17 | $91.79 | $92.75 | $91.63 | $92.54 | $86.55 | 46,606 |
2016-03-16 | $90.78 | $92.03 | $90.78 | $91.86 | $85.91 | 32,762 |
2016-03-15 | $90.88 | $91.09 | $90.59 | $90.97 | $85.08 | 19,275 |
2016-03-14 | $91.08 | $91.43 | $90.96 | $91.39 | $85.47 | 31,756 |
2016-03-11 | $90.35 | $91.45 | $90.35 | $91.45 | $85.53 | 47,163 |
2016-03-10 | $90.24 | $90.80 | $88.76 | $89.67 | $83.87 | 52,229 |
2016-03-09 | $89.44 | $89.94 | $89.28 | $89.74 | $83.93 | 36,528 |
2016-03-08 | $90.04 | $90.04 | $88.98 | $89.01 | $83.25 | 34,477 |
2016-03-07 | $89.81 | $90.80 | $89.81 | $90.59 | $84.73 | 54,172 |
2016-03-04 | $90.25 | $90.84 | $89.89 | $90.29 | $84.45 | 43,572 |
2016-03-03 | $89.48 | $89.92 | $89.00 | $89.89 | $84.07 | 35,844 |
2016-03-02 | $88.99 | $89.49 | $88.87 | $89.49 | $83.70 | 91,001 |
2016-03-01 | $87.61 | $89.20 | $87.51 | $89.20 | $83.43 | 68,744 |
2016-02-29 | $87.44 | $88.23 | $87.14 | $87.15 | $81.51 | 23,645 |
2016-02-26 | $87.94 | $88.01 | $87.31 | $87.58 | $81.91 | 45,421 |
2016-02-25 | $86.67 | $87.38 | $85.95 | $87.38 | $81.72 | 73,744 |
2016-02-24 | $84.41 | $86.39 | $83.91 | $86.30 | $80.71 | 36,006 |
2016-02-23 | $86.16 | $86.28 | $85.20 | $85.30 | $79.78 | 23,767 |
2016-02-22 | $86.20 | $86.86 | $86.20 | $86.64 | $81.03 | 53,097 |
2016-02-19 | $84.63 | $85.36 | $84.38 | $85.32 | $79.80 | 26,174 |
2016-02-18 | $85.15 | $85.29 | $84.64 | $84.74 | $79.25 | 34,620 |
2016-02-17 | $83.36 | $84.86 | $83.36 | $84.73 | $79.25 | 154,730 |
2016-02-16 | $81.58 | $82.94 | $81.58 | $82.85 | $77.49 | 43,506 |
2016-02-12 | $79.95 | $80.76 | $79.13 | $80.72 | $75.49 | 55,682 |
2016-02-11 | $78.67 | $79.60 | $78.18 | $79.37 | $74.23 | 132,303 |
2016-02-10 | $80.01 | $81.28 | $79.65 | $79.73 | $74.57 | 263,647 |
2016-02-09 | $78.68 | $80.56 | $78.53 | $79.18 | $74.05 | 115,821 |
2016-02-08 | $80.56 | $80.56 | $78.32 | $79.57 | $74.42 | 86,900 |
2016-02-05 | $84.29 | $84.29 | $81.63 | $81.85 | $76.55 | 77,587 |
2016-02-04 | $83.63 | $85.08 | $83.52 | $84.53 | $79.06 | 214,678 |
2016-02-03 | $83.90 | $84.13 | $82.20 | $83.66 | $78.24 | 84,987 |
2016-02-02 | $85.15 | $85.15 | $83.09 | $83.42 | $78.02 | 94,275 |
2016-02-01 | $85.07 | $86.29 | $84.88 | $85.98 | $80.41 | 98,432 |
2016-01-29 | $83.35 | $85.61 | $83.35 | $85.58 | $80.04 | 70,973 |
2016-01-28 | $83.74 | $83.80 | $82.19 | $82.82 | $77.46 | 79,181 |
2016-01-27 | $84.13 | $84.71 | $82.72 | $83.08 | $77.70 | 42,463 |
2016-01-26 | $83.56 | $84.68 | $83.42 | $84.50 | $79.03 | 299,742 |
2016-01-25 | $84.31 | $84.36 | $83.23 | $83.33 | $77.94 | 49,920 |
2016-01-22 | $84.16 | $84.71 | $83.90 | $84.59 | $79.11 | 66,251 |
2016-01-21 | $82.83 | $83.97 | $82.24 | $82.86 | $77.50 | 83,150 |
2016-01-20 | $81.62 | $83.08 | $80.09 | $82.36 | $77.03 | 134,801 |
2016-01-19 | $83.93 | $84.15 | $82.06 | $82.79 | $77.43 | 185,925 |
2016-01-15 | $82.97 | $83.63 | $81.84 | $82.95 | $77.58 | 145,619 |
2016-01-14 | $84.30 | $85.90 | $83.34 | $85.37 | $79.84 | 204,701 |
2016-01-13 | $86.77 | $87.00 | $83.76 | $84.00 | $78.56 | 420,543 |
2016-01-12 | $86.35 | $86.91 | $85.41 | $86.57 | $80.97 | 68,648 |
2016-01-11 | $86.00 | $86.10 | $84.48 | $85.68 | $80.13 | 110,167 |
2016-01-08 | $87.09 | $87.14 | $85.43 | $85.50 | $79.97 | 108,180 |
2016-01-07 | $87.19 | $88.32 | $86.43 | $86.60 | $80.99 | 357,305 |
2016-01-06 | $89.45 | $89.68 | $88.53 | $89.01 | $83.25 | 58,372 |
2016-01-05 | $91.27 | $91.45 | $90.47 | $90.66 | $84.79 | 138,240 |
2016-01-04 | $90.73 | $90.87 | $89.72 | $90.87 | $84.99 | 131,900 |
2015-12-31 | $93.22 | $93.25 | $92.27 | $92.27 | $86.30 | 1,183,722 |
2015-12-30 | $94.03 | $94.14 | $93.46 | $93.50 | $87.45 | 67,206 |
2015-12-29 | $93.60 | $94.30 | $93.60 | $94.09 | $88.00 | 53,619 |
2015-12-28 | $92.97 | $93.05 | $92.25 | $93.05 | $87.03 | 48,715 |
2015-12-24 | $93.18 | $93.54 | $92.97 | $93.32 | $87.28 | 33,946 |
2015-12-23 | $92.54 | $93.23 | $92.54 | $93.20 | $87.17 | 58,357 |
2015-12-22 | $92.01 | $92.42 | $91.43 | $92.27 | $86.30 | 84,037 |
2015-12-21 | $91.31 | $91.61 | $90.89 | $91.61 | $85.68 | 46,296 |
2015-12-18 | $91.83 | $92.01 | $90.63 | $90.63 | $84.76 | 58,572 |
2015-12-17 | $94.40 | $94.40 | $92.46 | $92.46 | $86.10 | 48,245 |
2015-12-16 | $93.59 | $94.20 | $92.71 | $94.06 | $87.59 | 68,647 |
2015-12-15 | $92.53 | $93.41 | $92.53 | $92.94 | $86.55 | 102,787 |
2015-12-14 | $91.96 | $92.19 | $90.90 | $91.86 | $85.55 | 145,463 |
2015-12-11 | $92.66 | $92.74 | $91.74 | $91.93 | $85.61 | 104,542 |
2015-12-10 | $93.37 | $94.18 | $93.25 | $93.60 | $87.17 | 91,927 |
2015-12-09 | $94.38 | $95.05 | $93.00 | $93.42 | $87.00 | 104,618 |
2015-12-08 | $93.99 | $94.94 | $93.75 | $94.74 | $88.23 | 254,158 |
2015-12-07 | $95.48 | $95.48 | $94.67 | $94.91 | $88.39 | 69,722 |
2015-12-04 | $94.00 | $95.80 | $93.95 | $95.63 | $89.06 | 59,082 |
2015-12-03 | $95.44 | $95.48 | $93.42 | $93.83 | $87.38 | 59,839 |
2015-12-02 | $95.72 | $95.91 | $94.87 | $94.95 | $88.42 | 41,348 |
2015-12-01 | $94.99 | $95.75 | $94.99 | $95.72 | $89.14 | 98,363 |
2015-11-30 | $94.67 | $94.89 | $94.31 | $94.73 | $88.22 | 1,295,773 |
2015-11-27 | $94.26 | $94.42 | $94.13 | $94.29 | $87.81 | 9,424 |
2015-11-25 | $94.23 | $94.40 | $94.10 | $94.17 | $87.70 | 36,471 |
2015-11-24 | $93.58 | $94.41 | $93.33 | $94.22 | $87.74 | 25,847 |
2015-11-23 | $94.50 | $94.50 | $93.84 | $94.13 | $87.66 | 41,215 |
2015-11-20 | $94.17 | $94.48 | $94.16 | $94.42 | $87.93 | 39,188 |
2015-11-19 | $93.95 | $94.25 | $93.68 | $93.89 | $87.44 | 55,042 |
2015-11-18 | $92.83 | $93.74 | $92.51 | $93.66 | $87.22 | 55,260 |
2015-11-17 | $92.35 | $93.16 | $92.14 | $92.47 | $86.11 | 41,765 |
2015-11-16 | $90.99 | $92.11 | $90.83 | $92.06 | $85.73 | 59,942 |
2015-11-13 | $92.12 | $92.12 | $90.69 | $90.77 | $84.53 | 64,437 |
2015-11-12 | $93.00 | $93.20 | $92.17 | $92.17 | $85.83 | 47,428 |
2015-11-11 | $93.78 | $93.88 | $93.12 | $93.29 | $86.88 | 445,869 |
2015-11-10 | $93.39 | $93.41 | $92.89 | $93.31 | $86.90 | 39,308 |
2015-11-09 | $94.89 | $94.89 | $93.40 | $93.85 | $87.40 | 45,188 |
2015-11-06 | $94.05 | $94.97 | $94.04 | $94.89 | $88.37 | 35,515 |
2015-11-05 | $94.55 | $94.62 | $93.60 | $93.87 | $87.42 | 58,673 |
2015-11-04 | $94.75 | $94.75 | $94.07 | $94.36 | $87.87 | 107,278 |
2015-11-03 | $93.99 | $94.80 | $93.74 | $94.45 | $87.95 | 117,377 |
2015-11-02 | $93.40 | $94.15 | $93.29 | $94.05 | $87.58 | 186,542 |
2015-10-30 | $93.29 | $93.60 | $93.13 | $93.24 | $86.83 | 43,186 |
2015-10-29 | $93.35 | $93.49 | $93.01 | $93.12 | $86.72 | 99,407 |
2015-10-28 | $93.17 | $94.13 | $93.00 | $94.13 | $87.66 | 71,227 |
2015-10-27 | $93.22 | $93.40 | $92.90 | $93.15 | $86.75 | 167,047 |
2015-10-26 | $94.05 | $94.05 | $93.27 | $93.49 | $87.06 | 79,996 |
2015-10-23 | $93.70 | $94.27 | $93.38 | $94.11 | $87.64 | 93,477 |
2015-10-22 | $91.11 | $92.99 | $91.11 | $92.81 | $86.43 | 76,201 |
2015-10-21 | $91.58 | $91.61 | $90.30 | $90.37 | $84.16 | 341,505 |
2015-10-20 | $91.15 | $91.41 | $90.87 | $91.15 | $84.88 | 36,461 |
2015-10-19 | $90.96 | $91.45 | $90.83 | $91.29 | $85.01 | 26,721 |
2015-10-16 | $91.19 | $91.19 | $90.71 | $91.14 | $84.87 | 31,767 |
2015-10-15 | $90.43 | $91.06 | $90.29 | $91.06 | $84.80 | 50,136 |
2015-10-14 | $89.83 | $90.83 | $89.77 | $90.20 | $84.00 | 79,325 |
2015-10-13 | $89.93 | $90.47 | $89.62 | $89.69 | $83.52 | 32,200 |
2015-10-12 | $90.25 | $90.41 | $89.92 | $90.36 | $84.15 | 29,307 |
2015-10-09 | $90.12 | $90.25 | $89.76 | $90.20 | $84.00 | 152,543 |
2015-10-08 | $89.13 | $90.12 | $88.79 | $90.01 | $83.82 | 49,510 |
2015-10-07 | $88.92 | $89.40 | $88.02 | $89.24 | $83.11 | 66,634 |
2015-10-06 | $88.12 | $88.52 | $87.68 | $88.30 | $82.23 | 33,542 |
2015-10-05 | $87.07 | $88.50 | $87.07 | $88.23 | $82.16 | 56,505 |
2015-10-02 | $83.95 | $86.48 | $83.79 | $86.48 | $80.53 | 94,380 |
2015-10-01 | $85.28 | $85.28 | $83.87 | $84.94 | $79.10 | 122,318 |
2015-09-30 | $84.13 | $85.27 | $84.13 | $85.14 | $79.29 | 58,350 |
2015-09-29 | $83.06 | $83.63 | $82.48 | $82.94 | $77.24 | 74,706 |
2015-09-28 | $84.64 | $84.78 | $82.82 | $82.84 | $77.15 | 87,618 |
2015-09-25 | $85.75 | $85.94 | $84.50 | $85.13 | $79.28 | 79,687 |
2015-09-24 | $84.49 | $85.28 | $83.57 | $85.11 | $79.26 | 93,626 |
2015-09-23 | $85.43 | $85.67 | $84.83 | $85.24 | $79.38 | 20,569 |
2015-09-22 | $85.66 | $85.66 | $84.77 | $85.21 | $79.35 | 53,131 |
2015-09-21 | $86.75 | $87.42 | $86.22 | $86.80 | $80.83 | 56,596 |
2015-09-18 | $86.48 | $87.31 | $86.12 | $86.32 | $80.39 | 79,193 |
2015-09-17 | $88.25 | $89.14 | $87.72 | $87.90 | $81.62 | 136,700 |
2015-09-16 | $87.92 | $88.56 | $87.79 | $88.44 | $82.12 | 97,344 |
2015-09-15 | $87.04 | $88.11 | $87.00 | $87.85 | $81.57 | 364,827 |
2015-09-14 | $87.33 | $87.33 | $86.58 | $86.77 | $80.57 | 19,998 |
2015-09-11 | $86.44 | $87.08 | $86.15 | $87.06 | $80.84 | 43,090 |
2015-09-10 | $86.14 | $87.54 | $85.98 | $86.88 | $80.67 | 80,032 |
2015-09-09 | $88.26 | $88.50 | $86.19 | $86.25 | $80.08 | 40,179 |
2015-09-08 | $86.38 | $87.58 | $86.18 | $87.53 | $81.27 | 57,399 |
2015-09-04 | $85.21 | $85.47 | $84.39 | $84.73 | $78.67 | 53,678 |
2015-09-03 | $85.97 | $87.00 | $85.83 | $86.07 | $79.92 | 73,261 |
2015-09-02 | $85.06 | $85.55 | $84.21 | $85.55 | $79.43 | 44,115 |
Invesco S&P 500 Equal Weight Technology ETF (RYT) News Headlines
Recent Invesco S&P 500 Equal Weight Technology ETF (RYT) News
Similar Companies to Invesco S&P 500 Equal Weight Technology ETF (RYT) 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 | -- | -- | -- |