Spotify Technology S.A. (SPOT) Exchange: NYSE
Data as of March 28, 2024
$264.95 ($5.31) 2.05%
Spotify Technology S.A. - Daily Information
Click for more stock information on Spotify Technology S.A..Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $259.38 |
Previous Close | $264.95 |
High | $265.46 |
Low | $258.89 |
Adjusted Open | $259.38 |
Previous Adjusted Close | $264.95 |
Adjusted High | $265.46 |
Adjusted Low | $258.89 |
About Spotify Technology S.A. (SPOT)
Spotify Technology S.A. is an online audio streaming service founded in Sweden in 2008. It has over 286 million users worldwide, including 124 million paying subscribers making it the most popular subscription-based audio streaming platform in the world. Not only that, Spotify is available in over 92 countries and territories, supporting 56 languages and offering almost 60 million songs. Since its inception, the company has seen continual growth, with a strong focus on original content, including its podcast portfolio, which recently hit 1.5 millions shows. It has achieved massive success in the music streaming industry, having a 69.2% share of the global music streaming market in 2020.
Invest in Spotify Technology S.A. (SPOT)
Historical Stock Data for Spotify Technology S.A. (SPOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $259.38 | $265.46 | $258.89 | $264.95 | $264.95 | 868,220 |
2024-03-21 | $264.21 | $264.67 | $258.50 | $259.64 | $259.64 | 1,094,962 |
2024-03-20 | $256.17 | $262.41 | $254.42 | $261.72 | $261.72 | 1,570,769 |
2024-03-19 | $253.95 | $254.78 | $249.58 | $252.76 | $252.76 | 1,067,565 |
2024-03-18 | $257.00 | $257.68 | $251.61 | $254.15 | $254.15 | 885,934 |
2024-03-15 | $256.99 | $256.99 | $252.51 | $254.89 | $254.89 | 1,432,147 |
2024-03-14 | $257.55 | $259.40 | $255.59 | $257.13 | $257.13 | 840,797 |
2024-03-13 | $258.27 | $260.49 | $255.38 | $257.26 | $257.26 | 923,224 |
2024-03-12 | $255.50 | $259.74 | $254.96 | $258.09 | $258.09 | 1,345,699 |
2024-03-11 | $258.50 | $259.00 | $253.25 | $254.45 | $254.45 | 2,484,027 |
2024-03-08 | $269.50 | $272.44 | $259.24 | $259.40 | $259.40 | 1,968,096 |
2024-03-07 | $268.00 | $271.72 | $266.02 | $270.35 | $270.35 | 921,483 |
2024-03-06 | $270.00 | $272.08 | $267.42 | $268.03 | $268.03 | 1,181,270 |
2024-03-05 | $268.36 | $270.27 | $263.28 | $267.00 | $267.00 | 2,345,011 |
2024-03-04 | $263.56 | $271.56 | $262.49 | $270.00 | $270.00 | 2,793,041 |
2024-03-01 | $256.15 | $263.82 | $254.54 | $263.75 | $263.75 | 2,303,948 |
2024-02-29 | $254.36 | $257.36 | $252.77 | $256.41 | $256.41 | 1,336,493 |
2024-02-28 | $250.97 | $253.44 | $249.38 | $252.25 | $252.25 | 1,657,466 |
2024-02-27 | $255.82 | $255.99 | $250.54 | $253.02 | $253.02 | 1,529,954 |
2024-02-26 | $255.49 | $256.43 | $250.23 | $254.99 | $254.99 | 1,754,817 |
2024-02-23 | $249.28 | $256.29 | $247.95 | $256.10 | $256.10 | 2,207,052 |
2024-02-22 | $247.96 | $249.22 | $243.99 | $248.12 | $248.12 | 1,728,492 |
2024-02-21 | $243.29 | $245.64 | $240.73 | $245.09 | $245.09 | 1,897,482 |
2024-02-20 | $244.14 | $246.50 | $239.66 | $243.40 | $243.40 | 2,222,584 |
2024-02-16 | $245.46 | $248.50 | $243.38 | $246.25 | $246.25 | 1,548,596 |
2024-02-15 | $244.17 | $247.70 | $242.19 | $245.51 | $245.51 | 1,808,165 |
2024-02-14 | $240.72 | $244.38 | $239.14 | $244.17 | $244.17 | 1,623,561 |
2024-02-13 | $231.34 | $238.52 | $228.07 | $238.00 | $238.00 | 1,798,271 |
2024-02-12 | $238.38 | $239.40 | $233.36 | $234.68 | $234.68 | 2,817,817 |
2024-02-09 | $239.55 | $242.21 | $238.04 | $240.77 | $240.77 | 2,049,368 |
2024-02-08 | $238.00 | $244.29 | $237.65 | $240.01 | $240.01 | 2,749,044 |
2024-02-07 | $230.02 | $243.01 | $227.52 | $240.83 | $240.83 | 4,757,663 |
2024-02-06 | $241.01 | $248.67 | $228.97 | $231.92 | $231.92 | 7,779,931 |
2024-02-05 | $220.55 | $223.83 | $219.36 | $223.25 | $223.25 | 3,812,138 |
2024-02-02 | $221.34 | $224.45 | $218.57 | $222.47 | $222.47 | 1,725,063 |
2024-02-01 | $217.25 | $219.94 | $216.68 | $218.96 | $218.96 | 1,174,372 |
2024-01-31 | $214.01 | $219.52 | $213.31 | $215.35 | $215.35 | 1,191,662 |
2024-01-30 | $222.30 | $224.00 | $217.46 | $217.62 | $217.62 | 1,796,956 |
2024-01-29 | $216.00 | $219.20 | $214.80 | $218.61 | $218.61 | 1,287,023 |
2024-01-26 | $213.06 | $215.07 | $211.77 | $214.29 | $214.29 | 1,545,406 |
2024-01-25 | $211.43 | $214.19 | $210.34 | $214.18 | $214.18 | 1,217,990 |
2024-01-24 | $213.00 | $215.32 | $209.18 | $211.14 | $211.14 | 1,896,020 |
2024-01-23 | $205.32 | $207.49 | $204.58 | $206.71 | $206.71 | 1,147,980 |
2024-01-22 | $206.00 | $208.38 | $204.22 | $205.67 | $205.67 | 1,168,989 |
2024-01-19 | $205.93 | $206.45 | $202.30 | $204.71 | $204.71 | 1,323,747 |
2024-01-18 | $200.81 | $209.88 | $200.81 | $204.82 | $204.82 | 2,474,536 |
2024-01-17 | $196.64 | $199.79 | $191.88 | $198.68 | $198.68 | 3,335,675 |
2024-01-16 | $201.16 | $203.75 | $198.01 | $203.35 | $203.35 | 2,141,139 |
2024-01-12 | $200.95 | $204.03 | $198.45 | $203.03 | $203.03 | 1,927,777 |
2024-01-11 | $198.27 | $200.94 | $194.66 | $200.82 | $200.82 | 2,041,327 |
2024-01-10 | $193.25 | $199.64 | $193.25 | $196.79 | $196.79 | 1,859,554 |
2024-01-09 | $196.98 | $198.24 | $192.35 | $193.02 | $193.02 | 1,130,871 |
2024-01-08 | $195.20 | $197.75 | $193.32 | $197.25 | $197.25 | 1,545,074 |
2024-01-05 | $192.62 | $195.08 | $192.24 | $193.52 | $193.52 | 1,394,910 |
2024-01-04 | $190.00 | $195.52 | $187.45 | $192.58 | $192.58 | 2,576,773 |
2024-01-03 | $187.34 | $189.49 | $185.71 | $187.94 | $187.94 | 977,346 |
2024-01-02 | $188.05 | $190.28 | $185.37 | $188.80 | $188.80 | 1,385,808 |
2023-12-29 | $189.31 | $189.97 | $187.89 | $187.91 | $187.91 | 1,389,730 |
2023-12-28 | $191.67 | $192.44 | $188.72 | $188.75 | $188.75 | 721,931 |
2023-12-27 | $190.36 | $192.03 | $190.03 | $190.27 | $190.27 | 741,546 |
2023-12-26 | $189.99 | $191.42 | $189.23 | $189.88 | $189.88 | 1,120,965 |
2023-12-22 | $192.83 | $193.42 | $188.56 | $189.59 | $189.59 | 1,328,245 |
2023-12-21 | $195.31 | $195.72 | $192.61 | $192.85 | $192.85 | 1,556,983 |
2023-12-20 | $190.24 | $192.25 | $188.01 | $188.71 | $188.71 | 1,133,972 |
2023-12-19 | $192.58 | $193.97 | $190.21 | $190.83 | $190.83 | 1,495,540 |
2023-12-18 | $190.74 | $194.75 | $189.17 | $193.04 | $193.04 | 2,576,883 |
2023-12-15 | $195.10 | $195.46 | $191.42 | $192.17 | $192.17 | 2,245,951 |
2023-12-14 | $198.35 | $200.82 | $195.52 | $196.15 | $196.15 | 2,048,754 |
2023-12-13 | $199.02 | $202.33 | $196.30 | $199.49 | $199.49 | 2,161,520 |
2023-12-12 | $197.13 | $199.99 | $195.70 | $199.00 | $199.00 | 1,254,512 |
2023-12-11 | $200.00 | $200.00 | $196.32 | $197.76 | $197.76 | 1,593,240 |
2023-12-08 | $192.26 | $198.39 | $191.00 | $198.05 | $198.05 | 1,729,918 |
2023-12-07 | $193.95 | $196.30 | $193.02 | $195.82 | $195.82 | 1,238,718 |
2023-12-06 | $199.00 | $202.88 | $193.58 | $193.79 | $193.79 | 1,863,534 |
2023-12-05 | $192.90 | $199.97 | $191.26 | $199.32 | $199.32 | 3,133,142 |
2023-12-04 | $193.00 | $201.42 | $192.00 | $194.17 | $194.17 | 6,862,758 |
2023-12-01 | $180.73 | $183.34 | $179.66 | $180.69 | $180.69 | 1,628,242 |
2023-11-30 | $183.03 | $185.59 | $180.65 | $185.11 | $185.11 | 1,597,433 |
2023-11-29 | $183.00 | $184.28 | $180.42 | $182.31 | $182.31 | 1,013,346 |
2023-11-28 | $183.00 | $184.92 | $182.04 | $182.61 | $182.61 | 845,855 |
2023-11-27 | $182.00 | $184.49 | $181.36 | $183.04 | $183.04 | 1,204,475 |
2023-11-24 | $179.22 | $182.31 | $178.73 | $181.70 | $181.70 | 499,093 |
2023-11-22 | $179.63 | $182.50 | $179.00 | $181.20 | $181.20 | 1,231,020 |
2023-11-21 | $178.54 | $180.18 | $178.01 | $178.68 | $178.68 | 1,479,568 |
2023-11-20 | $175.04 | $180.95 | $175.00 | $179.86 | $179.86 | 1,319,029 |
2023-11-17 | $175.72 | $177.02 | $174.67 | $176.05 | $176.05 | 1,024,280 |
2023-11-16 | $171.85 | $176.34 | $170.62 | $175.28 | $175.28 | 1,301,688 |
2023-11-15 | $174.43 | $176.65 | $173.68 | $173.76 | $173.76 | 1,248,130 |
2023-11-14 | $174.56 | $175.00 | $171.05 | $174.41 | $174.41 | 1,236,119 |
2023-11-13 | $170.00 | $173.23 | $169.02 | $171.17 | $171.17 | 1,307,666 |
2023-11-10 | $169.52 | $171.67 | $167.64 | $170.98 | $170.98 | 977,414 |
2023-11-09 | $171.20 | $175.15 | $170.21 | $170.28 | $170.28 | 1,448,759 |
2023-11-08 | $165.87 | $170.30 | $164.83 | $169.97 | $169.97 | 1,403,286 |
2023-11-07 | $168.45 | $168.77 | $165.28 | $165.50 | $165.50 | 1,473,976 |
2023-11-06 | $169.58 | $169.70 | $165.59 | $167.24 | $167.24 | 1,127,338 |
2023-11-03 | $167.50 | $170.95 | $167.05 | $169.98 | $169.98 | 1,370,135 |
2023-11-02 | $170.50 | $171.00 | $167.24 | $167.31 | $167.31 | 2,155,118 |
2023-11-01 | $165.00 | $167.90 | $163.65 | $167.63 | $167.63 | 1,366,114 |
2023-10-31 | $163.03 | $165.57 | $161.39 | $164.76 | $164.76 | 1,565,856 |
2023-10-30 | $161.20 | $164.27 | $159.75 | $162.67 | $162.67 | 1,959,277 |
2023-10-27 | $158.59 | $162.06 | $158.10 | $159.35 | $159.35 | 1,971,378 |
2023-10-26 | $162.75 | $165.35 | $155.00 | $158.38 | $158.38 | 2,964,361 |
2023-10-25 | $169.94 | $170.50 | $160.05 | $161.82 | $161.82 | 4,657,773 |
2023-10-24 | $163.98 | $173.45 | $163.00 | $170.63 | $170.63 | 7,498,632 |
2023-10-23 | $146.06 | $155.83 | $145.79 | $154.61 | $154.61 | 3,272,705 |
2023-10-20 | $149.30 | $151.45 | $145.76 | $149.92 | $149.92 | 1,941,871 |
2023-10-19 | $152.61 | $154.53 | $149.56 | $149.97 | $149.97 | 1,678,053 |
2023-10-18 | $156.00 | $156.18 | $148.66 | $148.92 | $148.92 | 1,736,079 |
2023-10-17 | $157.45 | $159.36 | $156.57 | $157.33 | $157.33 | 1,048,604 |
2023-10-16 | $153.52 | $158.26 | $152.79 | $158.12 | $158.12 | 1,396,276 |
2023-10-13 | $156.86 | $157.69 | $152.90 | $153.56 | $153.56 | 1,759,043 |
2023-10-12 | $159.52 | $162.46 | $156.02 | $158.12 | $158.12 | 1,992,673 |
2023-10-11 | $157.42 | $159.74 | $153.31 | $156.57 | $156.57 | 1,531,630 |
2023-10-10 | $156.21 | $160.15 | $155.22 | $157.60 | $157.60 | 1,601,365 |
2023-10-09 | $155.84 | $157.83 | $153.17 | $156.45 | $156.45 | 1,411,991 |
2023-10-06 | $155.64 | $161.38 | $154.83 | $160.53 | $160.53 | 1,156,457 |
2023-10-05 | $158.73 | $159.57 | $154.62 | $157.31 | $157.31 | 1,299,274 |
2023-10-04 | $154.21 | $159.98 | $154.12 | $159.58 | $159.58 | 1,433,610 |
2023-10-03 | $157.44 | $159.56 | $152.32 | $154.51 | $154.51 | 1,226,240 |
2023-10-02 | $155.29 | $159.61 | $154.69 | $158.11 | $158.11 | 999,236 |
2023-09-29 | $157.35 | $158.90 | $154.52 | $154.64 | $154.64 | 1,477,557 |
2023-09-28 | $150.80 | $154.55 | $147.86 | $153.53 | $153.53 | 995,393 |
2023-09-27 | $153.33 | $155.48 | $152.05 | $153.75 | $153.75 | 703,655 |
2023-09-26 | $154.02 | $157.00 | $151.28 | $152.36 | $152.36 | 1,327,392 |
2023-09-25 | $155.67 | $156.35 | $151.49 | $155.52 | $155.52 | 1,437,008 |
2023-09-22 | $156.38 | $159.55 | $155.93 | $156.35 | $156.35 | 1,206,012 |
2023-09-21 | $158.52 | $158.79 | $153.69 | $154.06 | $154.06 | 1,610,986 |
2023-09-20 | $163.03 | $167.74 | $160.71 | $160.77 | $160.77 | 1,709,002 |
2023-09-19 | $158.50 | $160.90 | $156.28 | $160.17 | $160.17 | 1,282,516 |
2023-09-18 | $157.36 | $160.20 | $155.54 | $159.24 | $159.24 | 1,208,843 |
2023-09-15 | $156.68 | $158.66 | $153.91 | $158.58 | $158.58 | 1,497,775 |
2023-09-14 | $155.29 | $158.80 | $154.65 | $157.15 | $157.15 | 1,491,636 |
2023-09-13 | $153.14 | $155.57 | $151.11 | $155.49 | $155.49 | 1,249,619 |
2023-09-12 | $156.65 | $158.27 | $154.02 | $154.65 | $154.65 | 1,059,731 |
2023-09-11 | $155.99 | $158.07 | $154.82 | $157.66 | $157.66 | 1,102,246 |
2023-09-08 | $159.83 | $161.19 | $154.40 | $155.47 | $155.47 | 1,713,575 |
2023-09-07 | $158.57 | $161.95 | $157.79 | $160.10 | $160.10 | 1,892,689 |
2023-09-06 | $161.90 | $163.65 | $159.06 | $160.47 | $160.47 | 2,066,498 |
2023-09-05 | $156.03 | $160.85 | $154.87 | $159.32 | $159.32 | 1,710,449 |
2023-09-01 | $155.56 | $158.51 | $155.20 | $157.56 | $157.56 | 1,454,548 |
2023-08-31 | $149.95 | $154.92 | $149.82 | $153.97 | $153.97 | 2,305,376 |
2023-08-30 | $144.64 | $149.60 | $144.40 | $149.45 | $149.45 | 1,624,848 |
2023-08-29 | $140.61 | $144.80 | $140.50 | $144.51 | $144.51 | 1,045,871 |
2023-08-28 | $138.89 | $142.15 | $138.26 | $141.26 | $141.26 | 1,530,635 |
2023-08-25 | $138.81 | $138.81 | $133.69 | $137.22 | $137.22 | 1,360,642 |
2023-08-24 | $139.18 | $140.32 | $135.26 | $135.76 | $135.76 | 1,415,814 |
2023-08-23 | $133.22 | $139.01 | $133.11 | $138.24 | $138.24 | 1,629,303 |
2023-08-22 | $133.00 | $134.03 | $131.05 | $133.44 | $133.44 | 871,004 |
2023-08-21 | $131.92 | $132.97 | $130.00 | $132.49 | $132.49 | 1,234,780 |
2023-08-18 | $129.90 | $132.48 | $129.23 | $131.87 | $131.87 | 1,587,271 |
2023-08-17 | $134.35 | $134.85 | $131.19 | $131.57 | $131.57 | 1,129,296 |
2023-08-16 | $132.60 | $136.14 | $132.28 | $134.35 | $134.35 | 1,584,881 |
2023-08-15 | $138.38 | $138.58 | $133.27 | $133.43 | $133.43 | 2,122,147 |
2023-08-14 | $137.30 | $139.67 | $135.34 | $139.38 | $139.38 | 1,934,007 |
2023-08-11 | $136.39 | $139.20 | $135.90 | $138.68 | $138.68 | 1,578,499 |
2023-08-10 | $140.34 | $140.70 | $135.22 | $136.43 | $136.43 | 2,643,578 |
2023-08-09 | $138.47 | $140.18 | $137.42 | $139.09 | $139.09 | 1,671,193 |
2023-08-08 | $141.14 | $141.42 | $137.22 | $138.37 | $138.37 | 2,482,370 |
2023-08-07 | $145.10 | $145.10 | $141.10 | $141.99 | $141.99 | 1,646,152 |
2023-08-04 | $145.27 | $146.50 | $143.04 | $144.12 | $144.12 | 1,456,965 |
2023-08-03 | $144.57 | $147.42 | $143.74 | $145.42 | $145.42 | 1,683,946 |
2023-08-02 | $149.21 | $150.19 | $143.84 | $146.51 | $146.51 | 2,164,881 |
2023-08-01 | $148.61 | $152.80 | $148.05 | $150.84 | $150.84 | 1,686,001 |
2023-07-31 | $149.70 | $151.31 | $148.09 | $149.41 | $149.41 | 1,881,583 |
2023-07-28 | $146.05 | $149.33 | $142.63 | $148.60 | $148.60 | 2,966,669 |
2023-07-27 | $151.47 | $151.80 | $142.89 | $144.52 | $144.52 | 5,155,072 |
2023-07-26 | $141.69 | $149.21 | $141.10 | $149.13 | $149.13 | 7,091,364 |
2023-07-25 | $150.10 | $152.65 | $139.15 | $140.38 | $140.38 | 14,609,941 |
2023-07-24 | $169.52 | $169.52 | $159.67 | $163.72 | $163.72 | 3,944,857 |
2023-07-21 | $173.49 | $179.60 | $171.18 | $171.71 | $171.71 | 2,560,191 |
2023-07-20 | $177.01 | $177.59 | $171.44 | $172.48 | $172.48 | 1,918,487 |
2023-07-19 | $180.00 | $182.00 | $178.06 | $179.84 | $179.84 | 1,599,521 |
2023-07-18 | $178.50 | $179.82 | $175.79 | $179.58 | $179.58 | 2,151,627 |
2023-07-17 | $171.77 | $179.42 | $170.77 | $179.17 | $179.17 | 2,292,964 |
2023-07-14 | $176.20 | $179.24 | $170.92 | $172.03 | $172.03 | 3,640,583 |
2023-07-13 | $167.00 | $173.11 | $164.51 | $171.10 | $171.10 | 2,410,825 |
2023-07-12 | $162.00 | $166.12 | $161.38 | $165.79 | $165.79 | 1,538,934 |
2023-07-11 | $157.34 | $161.77 | $156.66 | $160.58 | $160.58 | 1,159,783 |
2023-07-10 | $156.03 | $159.29 | $155.37 | $157.39 | $157.39 | 846,759 |
2023-07-07 | $156.52 | $158.64 | $156.06 | $156.97 | $156.97 | 799,466 |
2023-07-06 | $158.78 | $159.08 | $155.37 | $156.62 | $156.62 | 1,021,846 |
2023-07-05 | $160.69 | $161.21 | $158.29 | $160.73 | $160.73 | 732,233 |
2023-07-03 | $160.85 | $162.37 | $159.80 | $160.56 | $160.56 | 550,312 |
2023-06-30 | $160.10 | $161.31 | $159.06 | $160.55 | $160.55 | 1,357,685 |
2023-06-29 | $160.53 | $161.22 | $158.89 | $159.26 | $159.26 | 924,777 |
2023-06-28 | $158.32 | $161.66 | $157.48 | $160.57 | $160.57 | 805,556 |
2023-06-27 | $156.14 | $159.75 | $155.57 | $158.62 | $158.62 | 1,041,941 |
2023-06-26 | $156.41 | $158.21 | $152.71 | $153.78 | $153.78 | 1,720,330 |
2023-06-23 | $157.05 | $158.31 | $154.65 | $157.49 | $157.49 | 1,263,792 |
2023-06-22 | $154.45 | $159.17 | $153.50 | $159.09 | $159.09 | 1,280,893 |
2023-06-21 | $159.30 | $160.80 | $152.80 | $155.93 | $155.93 | 2,620,542 |
2023-06-20 | $156.20 | $158.78 | $154.82 | $156.82 | $156.82 | 1,586,267 |
2023-06-16 | $153.31 | $160.63 | $153.20 | $159.99 | $159.99 | 3,532,881 |
2023-06-15 | $150.08 | $152.24 | $148.20 | $152.18 | $152.18 | 1,372,090 |
2023-06-14 | $151.96 | $153.08 | $149.27 | $151.65 | $151.65 | 1,750,862 |
2023-06-13 | $151.53 | $152.74 | $149.37 | $151.54 | $151.54 | 1,917,745 |
2023-06-12 | $150.89 | $151.37 | $149.12 | $150.60 | $150.60 | 1,522,243 |
2023-06-09 | $149.50 | $151.73 | $148.36 | $150.48 | $150.48 | 2,033,197 |
2023-06-08 | $150.27 | $151.69 | $148.47 | $149.47 | $149.47 | 1,219,002 |
2023-06-07 | $153.00 | $155.68 | $147.54 | $148.31 | $148.31 | 1,558,223 |
2023-06-06 | $154.10 | $154.87 | $152.47 | $153.03 | $153.03 | 1,127,719 |
2023-06-05 | $151.10 | $157.13 | $150.25 | $156.34 | $156.34 | 1,837,600 |
2023-06-02 | $154.30 | $155.00 | $148.77 | $151.74 | $151.74 | 1,164,038 |
2023-06-01 | $150.20 | $154.60 | $149.07 | $153.92 | $153.92 | 1,121,440 |
2023-05-31 | $146.08 | $149.95 | $145.40 | $148.90 | $148.90 | 1,091,940 |
2023-05-30 | $151.85 | $151.85 | $144.57 | $148.01 | $148.01 | 2,294,417 |
2023-05-26 | $148.00 | $151.01 | $146.82 | $150.31 | $150.31 | 1,009,976 |
2023-05-25 | $149.35 | $149.85 | $147.54 | $147.65 | $147.65 | 1,107,421 |
2023-05-24 | $145.70 | $148.54 | $144.81 | $147.04 | $147.04 | 1,085,505 |
2023-05-23 | $148.16 | $151.16 | $147.48 | $147.67 | $147.67 | 1,445,619 |
2023-05-22 | $148.65 | $150.82 | $148.21 | $148.60 | $148.60 | 973,202 |
2023-05-19 | $151.21 | $152.30 | $148.45 | $149.43 | $149.43 | 1,221,572 |
2023-05-18 | $145.46 | $152.07 | $144.76 | $151.48 | $151.48 | 1,667,130 |
2023-05-17 | $146.79 | $147.55 | $145.45 | $146.00 | $146.00 | 1,226,158 |
2023-05-16 | $144.22 | $146.84 | $143.04 | $146.32 | $146.32 | 1,355,173 |
2023-05-15 | $141.87 | $144.30 | $141.10 | $144.22 | $144.22 | 1,502,515 |
2023-05-12 | $146.70 | $147.08 | $141.12 | $142.53 | $142.53 | 1,686,952 |
2023-05-11 | $148.16 | $149.62 | $146.62 | $147.06 | $147.06 | 1,319,478 |
2023-05-10 | $145.00 | $147.99 | $143.57 | $147.74 | $147.74 | 1,715,127 |
2023-05-09 | $143.58 | $144.84 | $142.92 | $143.70 | $143.70 | 1,374,035 |
2023-05-08 | $141.96 | $146.00 | $141.96 | $144.53 | $144.53 | 1,851,170 |
2023-05-05 | $141.32 | $142.39 | $139.29 | $141.75 | $141.75 | 1,234,203 |
2023-05-04 | $137.48 | $140.95 | $136.59 | $140.48 | $140.48 | 1,607,934 |
2023-05-03 | $135.91 | $140.99 | $135.91 | $138.06 | $138.06 | 1,670,083 |
2023-05-02 | $138.02 | $138.16 | $135.04 | $136.39 | $136.39 | 1,390,027 |
2023-05-01 | $134.00 | $138.50 | $133.88 | $138.43 | $138.43 | 1,530,793 |
2023-04-28 | $131.04 | $133.60 | $128.67 | $133.60 | $133.60 | 1,643,997 |
2023-04-27 | $133.96 | $134.08 | $130.90 | $132.17 | $132.17 | 1,991,547 |
2023-04-26 | $138.53 | $140.09 | $133.03 | $133.12 | $133.12 | 2,434,925 |
2023-04-25 | $140.50 | $145.88 | $136.71 | $138.20 | $138.20 | 8,215,926 |
2023-04-24 | $133.10 | $134.22 | $130.21 | $131.45 | $131.45 | 2,946,809 |
2023-04-21 | $134.12 | $134.12 | $131.56 | $133.76 | $133.76 | 1,362,079 |
2023-04-20 | $132.24 | $134.77 | $132.24 | $133.33 | $133.33 | 778,402 |
2023-04-19 | $132.61 | $135.38 | $131.73 | $133.56 | $133.56 | 1,015,187 |
2023-04-18 | $136.16 | $136.29 | $133.57 | $134.57 | $134.57 | 1,052,237 |
2023-04-17 | $134.07 | $134.38 | $131.46 | $133.78 | $133.78 | 1,057,672 |
2023-04-14 | $134.03 | $135.82 | $132.77 | $134.74 | $134.74 | 978,833 |
2023-04-13 | $132.40 | $135.13 | $132.21 | $134.96 | $134.96 | 1,120,675 |
2023-04-12 | $133.09 | $134.29 | $130.44 | $130.92 | $130.92 | 1,117,010 |
2023-04-11 | $133.36 | $134.89 | $130.86 | $131.28 | $131.28 | 912,136 |
2023-04-10 | $130.09 | $132.74 | $129.05 | $132.25 | $132.25 | 782,440 |
2023-04-06 | $130.08 | $133.29 | $129.07 | $132.48 | $132.48 | 778,906 |
2023-04-05 | $133.99 | $134.23 | $130.30 | $131.25 | $131.25 | 1,046,820 |
2023-04-04 | $135.99 | $136.66 | $133.68 | $134.88 | $134.88 | 1,000,236 |
2023-04-03 | $132.37 | $136.73 | $131.77 | $136.44 | $136.44 | 1,241,937 |
2023-03-31 | $130.97 | $134.36 | $130.52 | $133.62 | $133.62 | 1,572,510 |
2023-03-30 | $130.90 | $131.62 | $129.86 | $130.83 | $130.83 | 842,381 |
2023-03-29 | $129.59 | $130.25 | $128.57 | $129.87 | $129.87 | 803,812 |
2023-03-28 | $128.63 | $128.95 | $126.83 | $128.12 | $128.12 | 1,148,792 |
2023-03-27 | $128.75 | $131.77 | $128.38 | $129.48 | $129.48 | 1,670,372 |
2023-03-24 | $130.19 | $130.56 | $127.13 | $128.30 | $128.30 | 1,452,059 |
2023-03-23 | $129.00 | $133.51 | $128.78 | $131.05 | $131.05 | 1,146,332 |
2023-03-22 | $132.28 | $133.31 | $127.90 | $128.20 | $128.20 | 1,793,769 |
2023-03-21 | $127.50 | $129.62 | $126.72 | $128.81 | $128.81 | 1,475,092 |
2023-03-20 | $125.34 | $127.45 | $124.57 | $126.41 | $126.41 | 1,525,822 |
2023-03-17 | $128.75 | $129.69 | $126.24 | $127.09 | $127.09 | 1,665,426 |
2023-03-16 | $125.66 | $130.08 | $124.24 | $129.21 | $129.21 | 1,407,792 |
2023-03-15 | $123.41 | $125.88 | $121.47 | $125.65 | $125.65 | 1,653,622 |
2023-03-14 | $125.12 | $127.58 | $124.44 | $125.54 | $125.54 | 1,638,223 |
2023-03-13 | $120.20 | $125.05 | $118.55 | $123.39 | $123.39 | 1,569,476 |
2023-03-10 | $123.68 | $123.70 | $119.81 | $121.66 | $121.66 | 1,571,122 |
2023-03-09 | $127.00 | $131.33 | $123.60 | $123.93 | $123.93 | 2,346,043 |
2023-03-08 | $126.00 | $127.64 | $124.75 | $126.99 | $126.99 | 1,272,943 |
2023-03-07 | $127.11 | $129.60 | $125.07 | $126.33 | $126.33 | 2,110,459 |
2023-03-06 | $124.04 | $128.32 | $124.04 | $126.38 | $126.38 | 2,092,609 |
2023-03-03 | $119.60 | $123.90 | $119.54 | $123.74 | $123.74 | 1,779,526 |
2023-03-02 | $115.06 | $119.01 | $114.64 | $118.48 | $118.48 | 870,041 |
2023-03-01 | $117.92 | $118.23 | $115.91 | $117.20 | $117.20 | 1,313,773 |
2023-02-28 | $116.48 | $119.39 | $116.22 | $116.30 | $116.30 | 1,198,707 |
2023-02-27 | $117.76 | $118.50 | $115.48 | $116.84 | $116.84 | 1,593,663 |
2023-02-24 | $116.44 | $117.41 | $114.90 | $117.14 | $117.14 | 1,612,323 |
2023-02-23 | $121.05 | $121.70 | $116.50 | $118.86 | $118.86 | 1,356,733 |
2023-02-22 | $120.25 | $120.92 | $118.19 | $120.07 | $120.07 | 1,919,322 |
2023-02-21 | $121.11 | $123.78 | $119.26 | $120.35 | $120.35 | 1,731,536 |
2023-02-17 | $123.93 | $125.57 | $122.49 | $125.33 | $125.33 | 1,438,784 |
2023-02-16 | $125.74 | $128.98 | $125.47 | $125.57 | $125.57 | 1,639,576 |
2023-02-15 | $125.37 | $128.68 | $124.89 | $128.27 | $128.27 | 1,721,719 |
2023-02-14 | $121.52 | $126.26 | $120.32 | $126.10 | $126.10 | 1,435,092 |
2023-02-13 | $125.87 | $126.44 | $122.30 | $122.32 | $122.32 | 1,958,480 |
2023-02-10 | $125.00 | $127.79 | $124.12 | $125.16 | $125.16 | 3,801,159 |
2023-02-09 | $125.80 | $126.66 | $120.12 | $120.83 | $120.83 | 1,433,615 |
2023-02-08 | $124.40 | $125.27 | $122.86 | $123.68 | $123.68 | 1,494,764 |
2023-02-07 | $121.77 | $126.04 | $121.36 | $125.38 | $125.38 | 2,884,809 |
2023-02-06 | $123.50 | $125.63 | $121.37 | $122.92 | $122.92 | 3,348,279 |
2023-02-03 | $118.08 | $123.82 | $118.00 | $121.17 | $121.17 | 2,553,256 |
2023-02-02 | $120.78 | $123.98 | $118.85 | $122.57 | $122.57 | 5,198,385 |
2023-02-01 | $113.37 | $119.60 | $111.63 | $118.14 | $118.14 | 4,556,548 |
2023-01-31 | $109.37 | $113.30 | $106.31 | $112.72 | $112.72 | 9,596,967 |
2023-01-30 | $101.07 | $102.43 | $99.80 | $100.00 | $100.00 | 2,322,834 |
2023-01-27 | $100.52 | $103.31 | $100.32 | $102.24 | $102.24 | 1,753,825 |
2023-01-26 | $101.29 | $102.17 | $99.69 | $101.30 | $101.30 | 1,505,320 |
2023-01-25 | $97.18 | $100.06 | $94.35 | $100.03 | $100.03 | 2,180,443 |
2023-01-24 | $99.00 | $100.51 | $97.95 | $99.29 | $99.29 | 1,482,218 |
2023-01-23 | $102.39 | $104.00 | $99.38 | $99.94 | $99.94 | 4,690,795 |
2023-01-20 | $96.10 | $98.28 | $95.61 | $97.91 | $97.91 | 2,761,302 |
2023-01-19 | $91.37 | $94.52 | $91.15 | $93.58 | $93.58 | 2,280,827 |
2023-01-18 | $92.73 | $93.56 | $90.94 | $92.73 | $92.73 | 2,235,423 |
2023-01-17 | $92.08 | $92.73 | $90.59 | $91.75 | $91.75 | 1,752,142 |
2023-01-13 | $90.68 | $92.08 | $90.36 | $92.06 | $92.06 | 2,135,224 |
2023-01-12 | $89.14 | $91.67 | $88.41 | $91.20 | $91.20 | 1,774,175 |
2023-01-11 | $91.32 | $93.28 | $90.08 | $91.75 | $91.75 | 1,631,182 |
2023-01-10 | $84.86 | $91.00 | $84.69 | $90.79 | $90.79 | 2,044,774 |
2023-01-09 | $84.45 | $86.32 | $83.77 | $85.04 | $85.04 | 1,376,855 |
2023-01-06 | $82.65 | $84.25 | $79.85 | $83.54 | $83.54 | 1,185,283 |
2023-01-05 | $80.61 | $82.61 | $79.14 | $81.58 | $81.58 | 1,557,126 |
2023-01-04 | $83.00 | $83.37 | $80.87 | $81.33 | $81.33 | 1,842,924 |
2023-01-03 | $81.88 | $81.99 | $79.24 | $81.90 | $81.90 | 1,286,955 |
2022-12-30 | $76.77 | $79.05 | $76.53 | $78.95 | $78.95 | 1,255,839 |
2022-12-29 | $78.00 | $79.44 | $77.69 | $79.01 | $79.01 | 979,110 |
2022-12-28 | $76.09 | $78.24 | $76.07 | $76.61 | $76.61 | 1,616,280 |
2022-12-27 | $76.65 | $76.92 | $73.93 | $76.52 | $76.52 | 1,178,634 |
2022-12-23 | $77.60 | $78.18 | $76.19 | $77.70 | $77.70 | 943,999 |
2022-12-22 | $75.92 | $78.06 | $75.74 | $77.96 | $77.96 | 1,646,041 |
2022-12-21 | $76.93 | $79.40 | $76.50 | $77.49 | $77.49 | 1,509,179 |
2022-12-20 | $72.20 | $77.35 | $72.20 | $76.51 | $76.51 | 2,010,342 |
2022-12-19 | $74.54 | $74.80 | $72.84 | $73.26 | $73.26 | 1,292,796 |
2022-12-16 | $72.12 | $75.26 | $71.72 | $74.74 | $74.74 | 3,499,942 |
2022-12-15 | $77.31 | $78.27 | $72.32 | $72.36 | $72.36 | 3,258,177 |
2022-12-14 | $80.24 | $81.32 | $78.21 | $79.32 | $79.32 | 1,186,360 |
2022-12-13 | $83.95 | $87.48 | $80.05 | $80.96 | $80.96 | 3,864,976 |
2022-12-12 | $77.91 | $79.82 | $77.06 | $79.73 | $79.73 | 1,413,885 |
2022-12-09 | $78.16 | $80.00 | $77.64 | $78.17 | $78.17 | 1,529,561 |
2022-12-08 | $76.00 | $78.17 | $74.66 | $77.80 | $77.80 | 1,314,780 |
2022-12-07 | $74.52 | $75.97 | $73.60 | $75.72 | $75.72 | 1,279,715 |
2022-12-06 | $78.31 | $78.48 | $74.55 | $75.16 | $75.16 | 1,647,156 |
2022-12-05 | $79.50 | $81.65 | $77.93 | $78.31 | $78.31 | 1,171,979 |
2022-12-02 | $77.86 | $80.42 | $76.70 | $80.31 | $80.31 | 1,154,054 |
2022-12-01 | $80.25 | $82.35 | $78.95 | $79.45 | $79.45 | 1,006,781 |
2022-11-30 | $75.39 | $79.72 | $74.51 | $79.42 | $79.42 | 1,514,815 |
2022-11-29 | $77.00 | $77.67 | $74.90 | $75.10 | $75.10 | 1,007,113 |
2022-11-28 | $77.75 | $79.38 | $76.44 | $76.73 | $76.73 | 1,136,995 |
2022-11-25 | $77.85 | $79.29 | $77.19 | $78.73 | $78.73 | 602,181 |
2022-11-23 | $75.50 | $78.60 | $74.78 | $78.26 | $78.26 | 905,648 |
2022-11-22 | $72.97 | $75.35 | $70.18 | $75.25 | $75.25 | 1,614,297 |
2022-11-21 | $75.89 | $75.89 | $73.75 | $74.12 | $74.12 | 1,391,883 |
2022-11-18 | $80.87 | $80.87 | $76.02 | $76.99 | $76.99 | 1,601,585 |
2022-11-17 | $80.00 | $80.10 | $77.67 | $79.45 | $79.45 | 1,941,441 |
2022-11-16 | $83.54 | $84.21 | $82.26 | $82.50 | $82.50 | 953,361 |
2022-11-15 | $85.99 | $86.84 | $83.71 | $85.11 | $85.11 | 1,326,154 |
2022-11-14 | $82.21 | $83.81 | $81.46 | $82.50 | $82.50 | 1,338,631 |
2022-11-11 | $79.60 | $83.78 | $78.11 | $83.71 | $83.71 | 1,987,087 |
2022-11-10 | $75.93 | $78.60 | $75.65 | $78.44 | $78.44 | 2,078,813 |
2022-11-09 | $71.93 | $72.33 | $70.01 | $71.40 | $71.40 | 1,680,932 |
2022-11-08 | $73.20 | $74.75 | $71.29 | $73.27 | $73.27 | 1,321,620 |
2022-11-07 | $72.65 | $73.63 | $71.29 | $73.44 | $73.44 | 1,520,863 |
2022-11-04 | $73.23 | $73.49 | $69.29 | $71.05 | $71.05 | 2,055,042 |
2022-11-03 | $73.67 | $74.25 | $71.45 | $71.72 | $71.72 | 3,530,774 |
2022-11-02 | $79.80 | $79.86 | $74.85 | $75.00 | $75.00 | 3,245,404 |
2022-11-01 | $81.60 | $84.63 | $80.13 | $80.17 | $80.17 | 2,687,292 |
2022-10-31 | $83.00 | $83.66 | $80.32 | $80.58 | $80.58 | 1,994,672 |
2022-10-28 | $81.42 | $83.36 | $80.53 | $83.36 | $83.36 | 2,460,712 |
2022-10-27 | $84.23 | $84.52 | $80.02 | $81.74 | $81.74 | 3,597,243 |
2022-10-26 | $91.53 | $91.98 | $84.00 | $84.42 | $84.42 | 8,016,928 |
2022-10-25 | $95.57 | $98.64 | $95.08 | $97.05 | $97.05 | 3,226,157 |
2022-10-24 | $88.96 | $97.07 | $84.08 | $94.66 | $94.66 | 6,219,435 |
2022-10-21 | $85.55 | $89.27 | $84.52 | $88.70 | $88.70 | 1,737,778 |
2022-10-20 | $87.25 | $90.43 | $86.62 | $87.74 | $87.74 | 1,314,250 |
2022-10-19 | $89.36 | $90.61 | $87.58 | $88.75 | $88.75 | 1,306,688 |
2022-10-18 | $89.41 | $90.26 | $86.52 | $88.04 | $88.04 | 1,810,893 |
2022-10-17 | $84.50 | $87.35 | $84.19 | $86.72 | $86.72 | 1,189,281 |
2022-10-14 | $84.36 | $85.88 | $81.72 | $81.79 | $81.79 | 1,644,632 |
2022-10-13 | $79.86 | $84.43 | $78.50 | $82.65 | $82.65 | 2,378,241 |
2022-10-12 | $82.15 | $84.83 | $80.00 | $83.18 | $83.18 | 4,097,041 |
2022-10-11 | $85.00 | $85.78 | $80.51 | $82.13 | $82.13 | 1,973,691 |
2022-10-10 | $88.01 | $88.49 | $85.92 | $85.97 | $85.97 | 1,305,244 |
2022-10-07 | $90.06 | $90.29 | $87.38 | $88.01 | $88.01 | 1,276,464 |
2022-10-06 | $91.93 | $93.29 | $90.37 | $92.25 | $92.25 | 1,425,152 |
2022-10-05 | $92.28 | $93.68 | $89.11 | $91.40 | $91.40 | 1,681,851 |
2022-10-04 | $91.93 | $95.46 | $91.33 | $94.63 | $94.63 | 2,057,097 |
2022-10-03 | $87.50 | $89.45 | $86.28 | $89.00 | $89.00 | 3,551,172 |
2022-09-30 | $86.49 | $89.42 | $86.00 | $86.30 | $86.30 | 1,859,038 |
2022-09-29 | $90.95 | $91.21 | $85.92 | $86.84 | $86.84 | 1,525,105 |
2022-09-28 | $90.05 | $93.29 | $89.40 | $92.88 | $92.88 | 1,016,926 |
2022-09-27 | $91.01 | $92.70 | $88.46 | $89.50 | $89.50 | 1,268,388 |
2022-09-26 | $89.00 | $91.69 | $88.90 | $89.14 | $89.14 | 1,578,429 |
2022-09-23 | $90.51 | $92.37 | $88.69 | $89.34 | $89.34 | 1,782,094 |
2022-09-22 | $94.90 | $95.59 | $92.44 | $92.45 | $92.45 | 1,002,996 |
2022-09-21 | $96.96 | $99.43 | $95.12 | $95.39 | $95.39 | 873,541 |
2022-09-20 | $98.02 | $99.25 | $96.95 | $97.26 | $97.26 | 1,323,399 |
2022-09-19 | $99.78 | $100.45 | $98.03 | $99.70 | $99.70 | 1,714,790 |
2022-09-16 | $102.26 | $102.26 | $99.70 | $100.34 | $100.34 | 1,348,243 |
2022-09-15 | $100.48 | $105.46 | $100.33 | $103.96 | $103.96 | 1,334,076 |
2022-09-14 | $101.74 | $102.87 | $98.60 | $102.45 | $102.45 | 1,210,352 |
2022-09-13 | $106.00 | $106.46 | $101.67 | $101.96 | $101.96 | 1,728,997 |
2022-09-12 | $111.54 | $113.18 | $109.84 | $111.34 | $111.34 | 1,407,939 |
2022-09-09 | $106.31 | $110.58 | $106.11 | $110.28 | $110.28 | 1,617,703 |
2022-09-08 | $104.36 | $106.55 | $103.72 | $105.18 | $105.18 | 857,910 |
2022-09-07 | $102.35 | $106.28 | $102.35 | $105.86 | $105.86 | 652,327 |
2022-09-06 | $104.06 | $104.37 | $100.62 | $102.59 | $102.59 | 961,128 |
2022-09-02 | $107.55 | $108.29 | $103.36 | $104.42 | $104.42 | 1,405,435 |
2022-09-01 | $106.06 | $107.09 | $102.18 | $106.52 | $106.52 | 1,570,662 |
2022-08-31 | $109.50 | $110.08 | $107.35 | $108.15 | $108.15 | 1,050,490 |
2022-08-30 | $110.32 | $111.51 | $105.77 | $107.23 | $107.23 | 951,661 |
2022-08-29 | $107.45 | $110.70 | $106.87 | $108.56 | $108.56 | 963,988 |
2022-08-26 | $113.91 | $114.19 | $109.03 | $109.31 | $109.31 | 908,633 |
2022-08-25 | $111.64 | $113.60 | $110.67 | $113.53 | $113.53 | 860,506 |
2022-08-24 | $108.09 | $112.11 | $108.05 | $110.05 | $110.05 | 701,995 |
2022-08-23 | $109.63 | $110.92 | $107.42 | $108.03 | $108.03 | 895,886 |
2022-08-22 | $108.68 | $110.91 | $107.66 | $109.60 | $109.60 | 1,213,752 |
2022-08-19 | $113.00 | $113.44 | $110.07 | $111.43 | $111.43 | 963,375 |
2022-08-18 | $113.63 | $115.44 | $112.01 | $114.39 | $114.39 | 1,102,399 |
2022-08-17 | $117.97 | $118.28 | $113.78 | $114.15 | $114.15 | 1,411,550 |
2022-08-16 | $121.48 | $121.74 | $117.86 | $120.10 | $120.10 | 872,731 |
2022-08-15 | $122.83 | $124.67 | $121.45 | $122.60 | $122.60 | 1,021,651 |
2022-08-12 | $124.17 | $124.68 | $121.85 | $123.63 | $123.63 | 910,242 |
2022-08-11 | $122.60 | $126.27 | $120.94 | $122.73 | $122.73 | 1,985,606 |
2022-08-10 | $119.55 | $120.90 | $116.66 | $120.09 | $120.09 | 1,370,217 |
2022-08-09 | $118.23 | $118.76 | $113.64 | $115.56 | $115.56 | 1,090,952 |
2022-08-08 | $119.86 | $123.42 | $118.73 | $119.70 | $119.70 | 998,019 |
2022-08-05 | $118.46 | $120.56 | $116.83 | $118.73 | $118.73 | 1,304,139 |
2022-08-04 | $120.58 | $124.63 | $120.10 | $122.40 | $122.40 | 1,459,387 |
2022-08-03 | $117.60 | $120.56 | $116.57 | $120.46 | $120.46 | 1,698,544 |
2022-08-02 | $113.79 | $117.18 | $113.42 | $116.00 | $116.00 | 1,116,301 |
2022-08-01 | $111.44 | $115.84 | $110.20 | $115.35 | $115.35 | 1,683,985 |
2022-07-29 | $112.90 | $115.35 | $110.36 | $113.02 | $113.02 | 1,708,138 |
2022-07-28 | $115.53 | $117.25 | $110.76 | $114.59 | $114.59 | 2,637,397 |
2022-07-27 | $118.04 | $121.64 | $114.24 | $116.61 | $116.61 | 7,373,255 |
2022-07-26 | $105.94 | $107.35 | $103.40 | $103.97 | $103.97 | 2,752,557 |
2022-07-25 | $110.60 | $112.18 | $108.53 | $110.42 | $110.42 | 1,595,692 |
2022-07-22 | $113.19 | $116.36 | $110.20 | $111.65 | $111.65 | 2,046,275 |
2022-07-21 | $112.66 | $115.80 | $111.70 | $115.62 | $115.62 | 2,381,357 |
2022-07-20 | $110.00 | $114.05 | $109.32 | $113.25 | $113.25 | 2,075,808 |
2022-07-19 | $105.95 | $108.97 | $102.59 | $108.68 | $108.68 | 1,964,468 |
2022-07-18 | $104.45 | $108.00 | $102.59 | $103.57 | $103.57 | 1,576,200 |
2022-07-15 | $97.81 | $102.60 | $96.58 | $102.33 | $102.33 | 1,608,330 |
2022-07-14 | $98.06 | $98.50 | $95.93 | $96.32 | $96.32 | 1,335,772 |
2022-07-13 | $95.96 | $100.34 | $94.75 | $99.21 | $99.21 | 1,443,460 |
2022-07-12 | $100.01 | $102.17 | $98.02 | $99.58 | $99.58 | 1,137,643 |
2022-07-11 | $102.24 | $103.16 | $98.72 | $99.15 | $99.15 | 1,744,912 |
2022-07-08 | $103.60 | $106.16 | $101.74 | $104.24 | $104.24 | 1,433,657 |
2022-07-07 | $102.61 | $106.10 | $102.28 | $105.83 | $105.83 | 1,544,331 |
2022-07-06 | $104.03 | $105.35 | $101.73 | $102.87 | $102.87 | 1,592,037 |
2022-07-05 | $95.81 | $104.88 | $94.56 | $104.83 | $104.83 | 2,556,368 |
2022-07-01 | $94.68 | $97.63 | $93.66 | $97.52 | $97.52 | 1,987,510 |
2022-06-30 | $96.95 | $97.07 | $92.06 | $93.83 | $93.83 | 2,399,432 |
2022-06-29 | $97.64 | $98.09 | $93.71 | $97.96 | $97.96 | 3,052,779 |
2022-06-28 | $106.35 | $106.35 | $98.61 | $99.00 | $99.00 | 2,539,720 |
2022-06-27 | $108.66 | $109.09 | $103.90 | $106.27 | $106.27 | 1,639,076 |
2022-06-24 | $103.73 | $107.09 | $102.58 | $107.00 | $107.00 | 2,563,311 |
2022-06-23 | $100.19 | $102.90 | $96.84 | $102.19 | $102.19 | 2,197,516 |
2022-06-22 | $99.72 | $102.46 | $98.73 | $99.33 | $99.33 | 1,484,176 |
2022-06-21 | $101.01 | $104.84 | $101.01 | $101.40 | $101.40 | 1,568,215 |
2022-06-17 | $98.96 | $101.49 | $96.81 | $99.27 | $99.27 | 1,776,312 |
2022-06-16 | $102.35 | $102.95 | $96.69 | $97.85 | $97.85 | 2,165,617 |
2022-06-15 | $103.69 | $106.90 | $101.00 | $105.35 | $105.35 | 2,885,446 |
2022-06-14 | $102.54 | $103.00 | $97.21 | $98.05 | $98.05 | 2,466,828 |
2022-06-13 | $98.62 | $100.66 | $96.08 | $98.61 | $98.61 | 2,492,960 |
2022-06-10 | $108.85 | $111.34 | $102.06 | $102.23 | $102.23 | 2,498,542 |
2022-06-09 | $116.09 | $118.08 | $111.77 | $111.93 | $111.93 | 2,772,195 |
2022-06-08 | $110.12 | $119.00 | $110.00 | $116.03 | $116.03 | 4,138,361 |
2022-06-07 | $110.00 | $110.23 | $107.31 | $109.43 | $109.43 | 2,408,335 |
2022-06-06 | $116.99 | $117.44 | $110.31 | $111.04 | $111.04 | 2,424,992 |
2022-06-03 | $114.20 | $115.71 | $111.35 | $112.23 | $112.23 | 1,086,953 |
2022-06-02 | $110.04 | $117.25 | $109.41 | $116.50 | $116.50 | 1,284,409 |
2022-06-01 | $114.02 | $116.13 | $109.81 | $110.00 | $110.00 | 1,499,102 |
2022-05-31 | $115.22 | $115.60 | $110.38 | $112.77 | $112.77 | 1,770,612 |
2022-05-27 | $109.70 | $113.38 | $109.01 | $112.97 | $112.97 | 2,716,319 |
2022-05-26 | $107.99 | $110.91 | $107.24 | $108.62 | $108.62 | 2,272,719 |
2022-05-25 | $103.38 | $109.82 | $102.84 | $108.79 | $108.79 | 2,400,453 |
2022-05-24 | $105.50 | $106.39 | $102.19 | $103.50 | $103.50 | 3,996,575 |
2022-05-23 | $106.27 | $109.28 | $103.11 | $109.07 | $109.07 | 2,430,128 |
2022-05-20 | $107.25 | $108.40 | $102.96 | $107.27 | $107.27 | 1,856,315 |
2022-05-19 | $104.00 | $108.52 | $103.01 | $105.77 | $105.77 | 1,908,377 |
2022-05-18 | $103.44 | $107.64 | $102.85 | $104.40 | $104.40 | 1,803,068 |
2022-05-17 | $103.11 | $106.70 | $101.00 | $105.06 | $105.06 | 2,874,600 |
2022-05-16 | $104.31 | $106.86 | $100.56 | $101.05 | $101.05 | 2,077,393 |
2022-05-13 | $99.95 | $106.95 | $99.95 | $106.09 | $106.09 | 2,479,790 |
2022-05-12 | $90.44 | $100.75 | $89.03 | $97.08 | $97.08 | 3,096,018 |
2022-05-11 | $97.71 | $101.38 | $91.35 | $91.94 | $91.94 | 2,894,512 |
2022-05-10 | $97.87 | $100.52 | $93.68 | $99.17 | $99.17 | 3,157,964 |
2022-05-09 | $101.78 | $104.19 | $93.52 | $94.44 | $94.44 | 2,305,515 |
2022-05-06 | $108.33 | $108.98 | $101.57 | $104.68 | $104.68 | 3,018,562 |
2022-05-05 | $110.42 | $110.84 | $104.34 | $105.59 | $105.59 | 2,449,738 |
2022-05-04 | $108.62 | $113.36 | $104.12 | $112.55 | $112.55 | 2,467,105 |
2022-05-03 | $107.26 | $110.94 | $106.55 | $109.49 | $109.49 | 2,004,282 |
2022-05-02 | $101.17 | $109.39 | $99.90 | $108.86 | $108.86 | 2,698,897 |
2022-04-29 | $102.04 | $107.03 | $101.55 | $101.65 | $101.65 | 2,981,730 |
2022-04-28 | $96.91 | $104.52 | $95.22 | $102.68 | $102.68 | 4,121,341 |
2022-04-27 | $97.22 | $105.64 | $95.74 | $96.67 | $96.67 | 9,175,092 |
2022-04-26 | $112.34 | $114.52 | $105.40 | $110.41 | $110.41 | 4,753,124 |
2022-04-25 | $108.77 | $113.63 | $107.21 | $112.14 | $112.14 | 3,044,833 |
2022-04-22 | $112.70 | $116.70 | $109.10 | $110.21 | $110.21 | 2,444,998 |
2022-04-21 | $123.34 | $126.40 | $110.53 | $112.62 | $112.62 | 4,384,289 |
2022-04-20 | $130.01 | $131.23 | $121.57 | $122.49 | $122.49 | 5,632,991 |
2022-04-19 | $132.74 | $138.74 | $131.97 | $137.41 | $137.41 | 906,999 |
2022-04-18 | $136.56 | $136.56 | $131.53 | $134.43 | $134.43 | 961,086 |
2022-04-14 | $141.25 | $141.92 | $136.02 | $136.27 | $136.27 | 1,304,386 |
2022-04-13 | $138.12 | $148.47 | $136.50 | $141.34 | $141.34 | 1,092,465 |
2022-04-12 | $144.95 | $146.43 | $138.51 | $138.90 | $138.90 | 1,043,366 |
2022-04-11 | $138.20 | $142.50 | $135.83 | $139.61 | $139.61 | 1,416,589 |
2022-04-08 | $141.38 | $144.67 | $138.16 | $141.28 | $141.28 | 1,434,139 |
2022-04-07 | $144.59 | $148.30 | $138.01 | $141.39 | $141.39 | 1,404,326 |
2022-04-06 | $145.34 | $146.08 | $141.76 | $145.64 | $145.64 | 2,308,355 |
2022-04-05 | $159.17 | $159.83 | $147.66 | $148.91 | $148.91 | 1,695,122 |
2022-04-04 | $154.97 | $160.06 | $153.82 | $158.84 | $158.84 | 2,214,080 |
2022-04-01 | $152.54 | $156.26 | $152.00 | $153.70 | $153.70 | 1,408,812 |
2022-03-31 | $154.91 | $156.57 | $150.81 | $151.02 | $151.02 | 1,371,817 |
2022-03-30 | $154.36 | $159.34 | $153.51 | $156.16 | $156.16 | 1,643,343 |
2022-03-29 | $154.00 | $158.19 | $150.62 | $157.31 | $157.31 | 1,597,189 |
2022-03-28 | $146.25 | $150.30 | $144.17 | $150.13 | $150.13 | 939,734 |
2022-03-25 | $149.96 | $149.98 | $142.72 | $146.04 | $146.04 | 1,155,336 |
2022-03-24 | $155.15 | $156.91 | $143.82 | $149.26 | $149.26 | 2,310,384 |
2022-03-23 | $146.07 | $155.30 | $144.76 | $148.57 | $148.57 | 2,102,798 |
2022-03-22 | $139.67 | $148.00 | $137.17 | $147.47 | $147.47 | 2,529,283 |
2022-03-21 | $143.17 | $146.40 | $138.44 | $140.42 | $140.42 | 1,912,140 |
2022-03-18 | $138.71 | $147.50 | $138.15 | $144.78 | $144.78 | 2,562,140 |
2022-03-17 | $132.84 | $139.86 | $131.47 | $138.73 | $138.73 | 1,977,480 |
2022-03-16 | $126.00 | $134.59 | $125.82 | $133.58 | $133.58 | 2,297,862 |
2022-03-15 | $121.35 | $125.93 | $120.81 | $123.84 | $123.84 | 1,496,892 |
2022-03-14 | $122.78 | $125.91 | $118.20 | $119.47 | $119.47 | 2,185,005 |
2022-03-11 | $134.34 | $135.38 | $124.15 | $124.29 | $124.29 | 2,027,616 |
2022-03-10 | $134.23 | $135.37 | $129.76 | $132.67 | $132.67 | 1,978,620 |
2022-03-09 | $135.34 | $139.81 | $134.93 | $136.42 | $136.42 | 1,521,947 |
2022-03-08 | $129.99 | $137.26 | $125.84 | $131.68 | $131.68 | 1,858,568 |
2022-03-07 | $135.28 | $138.72 | $130.05 | $130.51 | $130.51 | 2,320,081 |
2022-03-04 | $140.90 | $142.30 | $134.09 | $135.17 | $135.17 | 2,383,661 |
2022-03-03 | $150.81 | $151.83 | $138.62 | $139.92 | $139.92 | 2,393,490 |
2022-03-02 | $152.89 | $153.10 | $145.86 | $149.48 | $149.48 | 1,462,021 |
2022-03-01 | $159.34 | $159.49 | $150.24 | $151.25 | $151.25 | 1,404,661 |
2022-02-28 | $151.64 | $157.97 | $149.93 | $156.19 | $156.19 | 1,883,499 |
2022-02-25 | $150.47 | $152.88 | $145.90 | $151.91 | $151.91 | 1,674,518 |
2022-02-24 | $136.89 | $149.81 | $135.56 | $149.21 | $149.21 | 2,352,212 |
2022-02-23 | $151.03 | $152.27 | $144.09 | $144.17 | $144.17 | 1,450,069 |
2022-02-22 | $150.20 | $156.65 | $148.10 | $149.38 | $149.38 | 1,816,208 |
2022-02-18 | $158.85 | $160.17 | $150.74 | $152.27 | $152.27 | 2,330,972 |
2022-02-17 | $162.59 | $163.98 | $157.70 | $159.22 | $159.22 | 2,017,814 |
2022-02-16 | $164.80 | $165.73 | $161.31 | $163.94 | $163.94 | 1,577,258 |
2022-02-15 | $165.45 | $168.76 | $162.50 | $168.06 | $168.06 | 1,384,540 |
2022-02-14 | $160.69 | $166.06 | $159.53 | $162.21 | $162.21 | 1,607,950 |
2022-02-11 | $168.01 | $171.00 | $160.22 | $161.93 | $161.93 | 2,158,342 |
2022-02-10 | $169.67 | $177.60 | $167.01 | $167.83 | $167.83 | 2,235,703 |
2022-02-09 | $167.68 | $175.82 | $163.21 | $175.49 | $175.49 | 4,911,124 |
2022-02-08 | $170.00 | $172.87 | $163.66 | $165.92 | $165.92 | 3,828,162 |
2022-02-07 | $169.99 | $175.00 | $167.30 | $171.51 | $171.51 | 4,407,093 |
2022-02-04 | $163.11 | $176.95 | $161.10 | $174.43 | $174.43 | 5,779,163 |
2022-02-03 | $164.00 | $174.40 | $155.57 | $159.76 | $159.76 | 14,049,295 |
2022-02-02 | $205.35 | $208.49 | $188.36 | $191.92 | $191.92 | 6,687,923 |
2022-02-01 | $199.13 | $205.28 | $193.63 | $203.62 | $203.62 | 2,868,508 |
2022-01-31 | $180.35 | $196.57 | $179.53 | $196.26 | $196.26 | 4,882,381 |
2022-01-28 | $172.23 | $174.04 | $164.41 | $172.98 | $172.98 | 2,515,476 |
2022-01-27 | $172.89 | $179.83 | $169.43 | $171.32 | $171.32 | 2,513,470 |
2022-01-26 | $189.33 | $192.91 | $173.58 | $174.79 | $174.79 | 2,654,604 |
2022-01-25 | $187.75 | $192.00 | $180.76 | $184.04 | $184.04 | 2,074,420 |
2022-01-24 | $187.41 | $194.23 | $177.07 | $193.56 | $193.56 | 3,005,140 |
2022-01-21 | $202.37 | $205.72 | $194.72 | $195.53 | $195.53 | 3,149,987 |
2022-01-20 | $210.89 | $217.94 | $207.66 | $208.66 | $208.66 | 2,517,815 |
2022-01-19 | $212.98 | $216.61 | $207.03 | $207.35 | $207.35 | 1,656,659 |
2022-01-18 | $213.57 | $218.00 | $209.68 | $210.87 | $210.87 | 1,376,188 |
2022-01-14 | $223.91 | $226.40 | $213.74 | $218.56 | $218.56 | 1,665,402 |
2022-01-13 | $236.16 | $238.80 | $226.19 | $226.45 | $226.45 | 985,595 |
2022-01-12 | $237.21 | $240.08 | $230.38 | $231.31 | $231.31 | 1,111,613 |
2022-01-11 | $224.40 | $236.33 | $222.06 | $234.97 | $234.97 | 1,173,418 |
2022-01-10 | $220.84 | $224.98 | $212.38 | $224.41 | $224.41 | 1,394,214 |
2022-01-07 | $228.15 | $232.47 | $221.34 | $223.58 | $223.58 | 907,220 |
2022-01-06 | $224.95 | $231.78 | $219.61 | $228.27 | $228.27 | 1,172,122 |
2022-01-05 | $237.76 | $241.89 | $225.42 | $227.70 | $227.70 | 1,345,270 |
2022-01-04 | $245.10 | $246.38 | $227.42 | $239.26 | $239.26 | 1,874,416 |
2022-01-03 | $235.25 | $247.20 | $235.25 | $244.16 | $244.16 | 1,933,830 |
2021-12-31 | $237.77 | $241.25 | $233.29 | $234.03 | $234.03 | 840,575 |
2021-12-30 | $233.78 | $241.54 | $233.17 | $237.92 | $237.92 | 941,575 |
2021-12-29 | $232.64 | $235.84 | $228.10 | $232.92 | $232.92 | 1,155,760 |
2021-12-28 | $234.57 | $239.49 | $231.51 | $233.78 | $233.78 | 777,211 |
2021-12-27 | $236.71 | $237.75 | $230.23 | $233.78 | $233.78 | 964,015 |
2021-12-23 | $235.50 | $238.06 | $226.62 | $236.63 | $236.63 | 813,273 |
2021-12-22 | $238.03 | $240.92 | $234.01 | $235.16 | $235.16 | 972,688 |
2021-12-21 | $230.19 | $238.84 | $230.06 | $238.11 | $238.11 | 716,732 |
2021-12-20 | $230.75 | $236.49 | $228.11 | $228.16 | $228.16 | 1,120,716 |
2021-12-17 | $224.31 | $237.45 | $222.77 | $235.28 | $235.28 | 1,697,737 |
2021-12-16 | $229.16 | $232.66 | $224.05 | $226.55 | $226.55 | 1,130,028 |
2021-12-15 | $222.35 | $227.02 | $216.00 | $225.40 | $225.40 | 1,557,874 |
2021-12-14 | $222.00 | $227.28 | $219.75 | $222.68 | $222.68 | 2,137,334 |
2021-12-13 | $232.88 | $234.45 | $222.94 | $225.62 | $225.62 | 1,188,024 |
2021-12-10 | $237.10 | $238.43 | $230.07 | $233.26 | $233.26 | 838,644 |
2021-12-09 | $241.61 | $245.81 | $232.05 | $233.42 | $233.42 | 1,060,039 |
2021-12-08 | $240.00 | $245.37 | $235.47 | $243.17 | $243.17 | 1,137,734 |
2021-12-07 | $239.96 | $242.92 | $237.22 | $238.51 | $238.51 | 1,089,502 |
2021-12-06 | $228.95 | $232.59 | $225.21 | $232.01 | $232.01 | 1,186,181 |
2021-12-03 | $230.00 | $233.73 | $221.15 | $228.80 | $228.80 | 1,830,973 |
2021-12-02 | $225.00 | $232.72 | $224.88 | $228.54 | $228.54 | 1,603,203 |
2021-12-01 | $238.15 | $241.42 | $224.32 | $225.09 | $225.09 | 1,627,418 |
2021-11-30 | $245.54 | $248.88 | $235.90 | $238.50 | $238.50 | 1,874,423 |
2021-11-29 | $250.85 | $251.45 | $245.23 | $246.60 | $246.60 | 1,347,780 |
2021-11-26 | $248.08 | $253.05 | $246.05 | $250.89 | $250.89 | 836,851 |
2021-11-24 | $244.67 | $251.59 | $238.65 | $249.49 | $249.49 | 1,552,478 |
2021-11-23 | $246.23 | $251.13 | $237.06 | $243.03 | $243.03 | 2,356,760 |
2021-11-22 | $258.65 | $264.14 | $247.02 | $250.34 | $250.34 | 1,347,223 |
2021-11-19 | $263.27 | $266.91 | $258.07 | $259.55 | $259.55 | 799,787 |
2021-11-18 | $268.56 | $272.00 | $262.33 | $263.37 | $263.37 | 1,050,038 |
2021-11-17 | $271.55 | $272.06 | $265.87 | $271.95 | $271.95 | 1,103,338 |
2021-11-16 | $278.98 | $279.06 | $270.00 | $271.30 | $271.30 | 1,586,898 |
2021-11-15 | $281.81 | $286.60 | $278.33 | $278.38 | $278.38 | 1,055,281 |
2021-11-12 | $282.24 | $284.53 | $277.75 | $280.56 | $280.56 | 1,852,957 |
2021-11-11 | $275.10 | $280.00 | $273.75 | $276.65 | $276.65 | 1,262,913 |
2021-11-10 | $277.14 | $279.71 | $266.37 | $269.72 | $269.72 | 1,367,895 |
2021-11-09 | $282.24 | $286.47 | $276.11 | $278.75 | $278.75 | 1,575,300 |
2021-11-08 | $287.00 | $289.86 | $283.11 | $286.90 | $286.90 | 2,077,151 |
2021-11-05 | $293.30 | $297.63 | $285.00 | $289.05 | $289.05 | 1,261,116 |
2021-11-04 | $295.10 | $299.08 | $291.79 | $293.48 | $293.48 | 1,137,219 |
2021-11-03 | $297.80 | $299.66 | $291.03 | $298.08 | $298.08 | 1,223,943 |
2021-11-02 | $300.00 | $305.60 | $296.59 | $298.20 | $298.20 | 1,311,881 |
2021-11-01 | $295.40 | $302.57 | $294.52 | $300.95 | $300.95 | 2,354,116 |
2021-10-29 | $285.14 | $292.82 | $283.32 | $289.40 | $289.40 | 1,604,407 |
2021-10-28 | $273.62 | $293.32 | $273.14 | $288.95 | $288.95 | 3,414,425 |
2021-10-27 | $269.91 | $278.00 | $260.53 | $273.13 | $273.13 | 3,958,202 |
2021-10-26 | $260.34 | $263.69 | $251.57 | $252.20 | $252.20 | 1,672,603 |
2021-10-25 | $252.06 | $259.19 | $250.58 | $257.89 | $257.89 | 1,009,736 |
2021-10-22 | $251.50 | $254.37 | $249.02 | $252.96 | $252.96 | 988,109 |
2021-10-21 | $251.09 | $263.04 | $250.84 | $255.00 | $255.00 | 1,093,529 |
2021-10-20 | $258.29 | $258.61 | $249.66 | $251.18 | $251.18 | 736,756 |
2021-10-19 | $250.25 | $256.13 | $247.45 | $255.61 | $255.61 | 1,056,108 |
2021-10-18 | $247.23 | $250.56 | $245.49 | $248.82 | $248.82 | 763,515 |
2021-10-15 | $248.92 | $249.61 | $243.42 | $247.40 | $247.40 | 813,581 |
2021-10-14 | $246.68 | $248.12 | $240.03 | $247.37 | $247.37 | 858,645 |
2021-10-13 | $238.29 | $244.26 | $238.11 | $243.83 | $243.83 | 1,216,357 |
2021-10-12 | $232.81 | $235.75 | $231.50 | $235.30 | $235.30 | 651,438 |
2021-10-11 | $233.87 | $236.58 | $230.44 | $231.89 | $231.89 | 647,482 |
2021-10-08 | $235.50 | $238.37 | $232.34 | $232.88 | $232.88 | 625,206 |
2021-10-07 | $233.01 | $238.41 | $232.80 | $234.90 | $234.90 | 661,682 |
2021-10-06 | $223.59 | $232.90 | $222.53 | $232.02 | $232.02 | 1,037,064 |
2021-10-05 | $221.96 | $227.93 | $221.63 | $225.82 | $225.82 | 647,894 |
2021-10-04 | $229.99 | $230.00 | $218.66 | $221.91 | $221.91 | 1,145,372 |
2021-10-01 | $227.02 | $230.00 | $223.96 | $229.33 | $229.33 | 898,232 |
2021-09-30 | $221.87 | $226.34 | $218.51 | $225.34 | $225.34 | 1,050,728 |
2021-09-29 | $228.41 | $229.27 | $220.19 | $220.32 | $220.32 | 1,071,189 |
2021-09-28 | $231.29 | $232.01 | $225.87 | $227.34 | $227.34 | 1,392,383 |
2021-09-27 | $228.84 | $235.60 | $227.06 | $232.94 | $232.94 | 818,926 |
2021-09-24 | $231.81 | $231.81 | $225.50 | $230.20 | $230.20 | 1,103,152 |
2021-09-23 | $237.89 | $238.31 | $233.56 | $234.86 | $234.86 | 942,972 |
2021-09-22 | $234.79 | $237.15 | $234.21 | $235.35 | $235.35 | 906,646 |
2021-09-21 | $236.20 | $238.79 | $233.94 | $234.51 | $234.51 | 884,209 |
2021-09-20 | $240.52 | $240.91 | $234.50 | $237.76 | $237.76 | 1,357,467 |
2021-09-17 | $243.23 | $248.39 | $242.52 | $248.10 | $248.10 | 1,130,317 |
2021-09-16 | $240.35 | $242.85 | $239.26 | $242.02 | $242.02 | 846,159 |
2021-09-15 | $243.45 | $244.20 | $239.62 | $242.87 | $242.87 | 766,757 |
2021-09-14 | $244.51 | $246.35 | $242.55 | $243.81 | $243.81 | 815,085 |
2021-09-13 | $245.98 | $247.82 | $236.66 | $244.22 | $244.22 | 1,215,412 |
2021-09-10 | $247.01 | $254.94 | $245.42 | $247.76 | $247.76 | 1,515,082 |
2021-09-09 | $247.40 | $250.98 | $245.49 | $246.01 | $246.01 | 926,167 |
2021-09-08 | $253.98 | $254.19 | $245.85 | $249.68 | $249.68 | 1,043,396 |
2021-09-07 | $260.94 | $263.59 | $254.44 | $254.72 | $254.72 | 1,866,266 |
2021-09-03 | $251.80 | $255.90 | $248.19 | $249.04 | $249.04 | 1,188,067 |
2021-09-02 | $244.92 | $255.85 | $243.00 | $254.03 | $254.03 | 3,946,919 |
2021-09-01 | $236.50 | $239.17 | $235.01 | $238.38 | $238.38 | 811,133 |
2021-08-31 | $233.51 | $235.42 | $232.25 | $234.34 | $234.34 | 1,216,969 |
2021-08-30 | $226.28 | $234.40 | $225.95 | $233.12 | $233.12 | 1,059,326 |
2021-08-27 | $225.49 | $227.82 | $225.49 | $226.02 | $226.02 | 1,339,053 |
2021-08-26 | $224.07 | $227.52 | $222.48 | $224.62 | $224.62 | 1,125,931 |
2021-08-25 | $224.54 | $227.29 | $224.10 | $226.90 | $226.90 | 842,006 |
2021-08-24 | $223.31 | $225.70 | $222.49 | $224.88 | $224.88 | 887,663 |
2021-08-23 | $217.40 | $222.47 | $217.40 | $221.50 | $221.50 | 1,354,411 |
2021-08-20 | $209.55 | $218.14 | $209.55 | $216.64 | $216.64 | 2,314,334 |
2021-08-19 | $203.44 | $207.99 | $201.68 | $205.08 | $205.08 | 834,019 |
2021-08-18 | $209.22 | $209.50 | $204.76 | $205.42 | $205.42 | 1,515,083 |
2021-08-17 | $205.48 | $208.89 | $205.12 | $206.16 | $206.16 | 1,330,096 |
2021-08-16 | $210.30 | $210.87 | $204.51 | $208.83 | $208.83 | 1,452,656 |
2021-08-13 | $215.50 | $216.06 | $211.21 | $211.48 | $211.48 | 856,263 |
2021-08-12 | $213.21 | $215.47 | $210.52 | $215.04 | $215.04 | 1,541,995 |
2021-08-11 | $216.07 | $217.53 | $210.15 | $214.00 | $214.00 | 3,304,618 |
2021-08-10 | $225.54 | $226.27 | $215.33 | $215.48 | $215.48 | 2,855,535 |
2021-08-09 | $223.48 | $227.43 | $220.76 | $224.78 | $224.78 | 1,040,824 |
2021-08-06 | $221.67 | $224.50 | $219.16 | $221.97 | $221.97 | 1,014,028 |
2021-08-05 | $219.50 | $222.00 | $216.70 | $221.13 | $221.13 | 1,700,785 |
2021-08-04 | $218.20 | $220.27 | $216.64 | $217.42 | $217.42 | 1,670,278 |
2021-08-03 | $226.62 | $227.63 | $215.00 | $217.95 | $217.95 | 3,438,794 |
2021-08-02 | $228.72 | $230.88 | $222.65 | $228.40 | $228.40 | 2,227,501 |
2021-07-30 | $226.53 | $233.22 | $225.34 | $228.67 | $228.67 | 2,169,952 |
2021-07-29 | $225.31 | $228.76 | $223.50 | $225.27 | $225.27 | 2,538,143 |
2021-07-28 | $220.70 | $224.17 | $213.11 | $223.32 | $223.32 | 7,220,257 |
2021-07-27 | $239.76 | $241.66 | $232.94 | $236.93 | $236.93 | 1,403,813 |
2021-07-26 | $238.00 | $241.59 | $235.13 | $240.59 | $240.59 | 1,931,341 |
2021-07-23 | $243.28 | $247.91 | $240.00 | $243.64 | $243.64 | 1,501,497 |
2021-07-22 | $247.71 | $248.95 | $243.82 | $244.18 | $244.18 | 781,336 |
2021-07-21 | $247.25 | $249.75 | $243.73 | $247.91 | $247.91 | 1,249,865 |
2021-07-20 | $243.00 | $248.44 | $238.60 | $246.50 | $246.50 | 902,176 |
2021-07-19 | $239.00 | $246.94 | $237.19 | $241.81 | $241.81 | 1,232,541 |
2021-07-16 | $250.00 | $250.00 | $242.27 | $243.24 | $243.24 | 1,443,159 |
2021-07-15 | $252.84 | $256.18 | $246.83 | $247.97 | $247.97 | 1,506,822 |
2021-07-14 | $264.21 | $265.99 | $253.34 | $253.41 | $253.41 | 1,120,104 |
2021-07-13 | $261.18 | $267.76 | $261.18 | $263.85 | $263.85 | 899,204 |
2021-07-12 | $263.55 | $265.30 | $257.83 | $261.01 | $261.01 | 741,243 |
2021-07-09 | $254.86 | $262.98 | $253.00 | $262.83 | $262.83 | 575,505 |
2021-07-08 | $254.25 | $259.34 | $250.31 | $256.15 | $256.15 | 932,923 |
2021-07-07 | $266.41 | $266.49 | $257.59 | $259.04 | $259.04 | 746,914 |
2021-07-06 | $266.98 | $269.65 | $262.28 | $263.52 | $263.52 | 1,063,866 |
2021-07-02 | $269.76 | $272.06 | $267.29 | $267.83 | $267.83 | 480,874 |
2021-07-01 | $273.50 | $275.25 | $266.41 | $268.63 | $268.63 | 835,146 |
2021-06-30 | $274.00 | $280.54 | $269.50 | $275.59 | $275.59 | 1,572,813 |
2021-06-29 | $271.01 | $274.12 | $265.09 | $272.86 | $272.86 | 875,111 |
2021-06-28 | $268.00 | $273.60 | $265.78 | $271.56 | $271.56 | 1,248,266 |
2021-06-25 | $266.08 | $268.29 | $261.86 | $266.38 | $266.38 | 1,562,074 |
2021-06-24 | $260.00 | $265.59 | $259.60 | $264.16 | $264.16 | 2,251,539 |
2021-06-23 | $252.57 | $257.69 | $252.56 | $256.70 | $256.70 | 951,453 |
2021-06-22 | $246.92 | $254.35 | $244.60 | $253.64 | $253.64 | 1,436,651 |
2021-06-21 | $247.50 | $248.00 | $242.04 | $245.60 | $245.60 | 826,114 |
2021-06-18 | $246.11 | $249.36 | $244.33 | $247.64 | $247.64 | 1,348,552 |
2021-06-17 | $238.83 | $249.10 | $238.50 | $247.11 | $247.11 | 1,237,676 |
2021-06-16 | $244.11 | $248.21 | $236.46 | $242.78 | $242.78 | 1,364,960 |
2021-06-15 | $252.48 | $252.70 | $241.95 | $242.76 | $242.76 | 1,350,068 |
2021-06-14 | $245.00 | $253.41 | $243.97 | $251.51 | $251.51 | 1,250,501 |
2021-06-11 | $248.00 | $251.82 | $240.80 | $243.66 | $243.66 | 1,576,982 |
2021-06-10 | $238.68 | $247.46 | $237.12 | $247.19 | $247.19 | 1,500,237 |
2021-06-09 | $243.01 | $245.73 | $237.55 | $237.70 | $237.70 | 1,024,051 |
2021-06-08 | $245.22 | $245.95 | $240.23 | $242.51 | $242.51 | 1,167,810 |
2021-06-07 | $235.87 | $244.00 | $235.87 | $242.66 | $242.66 | 1,273,490 |
2021-06-04 | $234.54 | $238.11 | $232.59 | $236.17 | $236.17 | 946,944 |
2021-06-03 | $236.12 | $238.45 | $231.53 | $232.19 | $232.19 | 1,244,836 |
2021-06-02 | $243.55 | $243.55 | $238.39 | $239.73 | $239.73 | 1,088,942 |
2021-06-01 | $243.50 | $246.33 | $239.21 | $241.73 | $241.73 | 1,037,355 |
2021-05-28 | $242.03 | $246.30 | $241.11 | $241.57 | $241.57 | 920,735 |
2021-05-27 | $238.40 | $242.87 | $233.97 | $240.26 | $240.26 | 1,002,586 |
2021-05-26 | $237.90 | $239.47 | $231.53 | $238.39 | $238.39 | 1,364,512 |
2021-05-25 | $237.01 | $239.10 | $233.25 | $236.76 | $236.76 | 1,126,584 |
2021-05-24 | $229.66 | $235.62 | $228.33 | $234.06 | $234.06 | 980,921 |
2021-05-21 | $229.95 | $231.56 | $225.40 | $229.14 | $229.14 | 1,037,461 |
2021-05-20 | $225.46 | $231.19 | $223.52 | $228.68 | $228.68 | 1,233,491 |
2021-05-19 | $212.68 | $220.88 | $211.10 | $220.31 | $220.31 | 1,832,024 |
2021-05-18 | $225.64 | $230.38 | $220.50 | $220.99 | $220.99 | 1,292,563 |
2021-05-17 | $222.96 | $223.70 | $215.94 | $223.33 | $223.33 | 1,352,660 |
2021-05-14 | $219.05 | $223.85 | $216.80 | $223.59 | $223.59 | 2,461,655 |
2021-05-13 | $229.00 | $231.41 | $214.16 | $217.07 | $217.07 | 1,635,659 |
2021-05-12 | $224.77 | $232.01 | $223.40 | $225.60 | $225.60 | 1,322,072 |
2021-05-11 | $221.73 | $230.94 | $221.00 | $228.01 | $228.01 | 2,509,484 |
2021-05-10 | $235.42 | $237.47 | $227.63 | $228.21 | $228.21 | 1,857,277 |
2021-05-07 | $242.36 | $246.50 | $237.35 | $239.41 | $239.41 | 1,312,761 |
2021-05-06 | $235.50 | $237.73 | $230.30 | $237.04 | $237.04 | 1,770,085 |
2021-05-05 | $246.00 | $246.34 | $236.67 | $239.50 | $239.50 | 1,549,900 |
2021-05-04 | $244.40 | $244.80 | $236.34 | $240.12 | $240.12 | 2,562,417 |
2021-05-03 | $255.42 | $258.60 | $246.90 | $247.69 | $247.69 | 2,305,621 |
2021-04-30 | $260.00 | $264.40 | $251.96 | $252.12 | $252.12 | 2,187,594 |
2021-04-29 | $262.84 | $265.88 | $260.00 | $262.15 | $262.15 | 3,330,773 |
2021-04-28 | $269.70 | $270.16 | $255.16 | $256.84 | $256.84 | 7,772,280 |
2021-04-27 | $297.88 | $299.49 | $289.64 | $292.92 | $292.92 | 1,239,423 |
2021-04-26 | $278.12 | $298.73 | $277.33 | $298.02 | $298.02 | 2,239,621 |
2021-04-23 | $268.00 | $286.29 | $267.86 | $284.11 | $284.11 | 2,240,252 |
2021-04-22 | $266.02 | $271.63 | $264.61 | $265.16 | $265.16 | 1,482,335 |
2021-04-21 | $267.26 | $267.27 | $260.61 | $261.71 | $261.71 | 1,828,544 |
2021-04-20 | $281.00 | $281.00 | $268.06 | $271.20 | $271.20 | 1,262,150 |
2021-04-19 | $287.00 | $291.66 | $278.09 | $280.37 | $280.37 | 1,398,396 |
2021-04-16 | $299.74 | $299.74 | $290.40 | $292.02 | $292.02 | 778,025 |
2021-04-15 | $291.28 | $300.94 | $290.30 | $299.74 | $299.74 | 1,216,819 |
2021-04-14 | $294.00 | $294.40 | $285.15 | $287.60 | $287.60 | 815,779 |
2021-04-13 | $279.92 | $294.22 | $278.50 | $293.12 | $293.12 | 1,154,284 |
2021-04-12 | $277.38 | $278.82 | $271.26 | $276.91 | $276.91 | 622,150 |
2021-04-09 | $279.68 | $279.73 | $273.35 | $279.20 | $279.20 | 1,171,000 |
2021-04-08 | $285.17 | $285.99 | $279.50 | $280.94 | $280.94 | 680,226 |
2021-04-07 | $281.46 | $282.88 | $276.51 | $280.15 | $280.15 | 690,358 |
2021-04-06 | $279.99 | $288.65 | $278.76 | $282.34 | $282.34 | 1,280,477 |
2021-04-05 | $279.56 | $279.99 | $272.09 | $273.30 | $273.30 | 949,468 |
2021-04-01 | $271.19 | $280.00 | $270.53 | $273.10 | $273.10 | 1,183,881 |
2021-03-31 | $266.28 | $271.87 | $263.90 | $267.95 | $267.95 | 1,194,108 |
2021-03-30 | $253.64 | $261.44 | $249.00 | $257.69 | $257.69 | 1,495,816 |
2021-03-29 | $261.00 | $261.61 | $250.38 | $252.59 | $252.59 | 1,078,802 |
2021-03-26 | $258.51 | $263.92 | $251.00 | $261.31 | $261.31 | 1,267,835 |
2021-03-25 | $255.00 | $258.97 | $250.10 | $254.63 | $254.63 | 1,658,001 |
2021-03-24 | $270.87 | $271.66 | $258.06 | $258.68 | $258.68 | 1,053,108 |
2021-03-23 | $274.00 | $275.63 | $266.55 | $267.30 | $267.30 | 802,911 |
2021-03-22 | $276.00 | $278.57 | $273.22 | $275.47 | $275.47 | 606,471 |
2021-03-19 | $269.99 | $275.20 | $267.46 | $272.11 | $272.11 | 1,327,136 |
2021-03-18 | $278.45 | $279.92 | $266.15 | $271.73 | $271.73 | 1,468,126 |
2021-03-17 | $277.40 | $287.46 | $272.22 | $283.35 | $283.35 | 844,724 |
2021-03-16 | $289.00 | $292.66 | $280.27 | $284.69 | $284.69 | 891,849 |
2021-03-15 | $282.99 | $286.38 | $275.67 | $285.46 | $285.46 | 867,404 |
2021-03-12 | $280.06 | $281.87 | $273.00 | $279.89 | $279.89 | 963,610 |
2021-03-11 | $276.01 | $289.40 | $273.07 | $286.96 | $286.96 | 1,855,063 |
2021-03-10 | $282.73 | $284.02 | $269.40 | $270.19 | $270.19 | 1,319,533 |
2021-03-09 | $274.60 | $279.64 | $268.60 | $273.58 | $273.58 | 2,424,023 |
2021-03-08 | $275.00 | $276.59 | $254.92 | $258.33 | $258.33 | 2,107,968 |
2021-03-05 | $290.00 | $291.37 | $261.60 | $274.98 | $274.98 | 2,599,418 |
2021-03-04 | $297.48 | $301.28 | $278.23 | $285.01 | $285.01 | 2,591,395 |
2021-03-03 | $322.73 | $323.04 | $299.89 | $300.24 | $300.24 | 1,636,578 |
2021-03-02 | $320.07 | $326.15 | $316.34 | $322.74 | $322.74 | 1,482,998 |
2021-03-01 | $313.00 | $321.78 | $307.40 | $321.28 | $321.28 | 1,541,982 |
2021-02-26 | $300.00 | $311.83 | $295.34 | $307.38 | $307.38 | 2,593,281 |
2021-02-25 | $330.00 | $335.00 | $302.60 | $303.06 | $303.06 | 2,413,848 |
2021-02-24 | $335.22 | $339.20 | $324.00 | $334.69 | $334.69 | 1,477,891 |
2021-02-23 | $332.57 | $337.88 | $310.34 | $336.31 | $336.31 | 4,161,969 |
2021-02-22 | $360.91 | $387.44 | $344.00 | $349.91 | $349.91 | 4,511,053 |
2021-02-19 | $355.62 | $365.99 | $354.18 | $364.59 | $364.59 | 1,313,773 |
2021-02-18 | $353.57 | $358.71 | $341.59 | $354.88 | $354.88 | 1,386,478 |
2021-02-17 | $349.41 | $355.71 | $342.73 | $355.19 | $355.19 | 1,279,685 |
2021-02-16 | $343.00 | $364.00 | $343.00 | $353.73 | $353.73 | 1,923,753 |
2021-02-12 | $333.94 | $340.43 | $329.40 | $339.70 | $339.70 | 1,119,505 |
2021-02-11 | $335.90 | $337.88 | $325.95 | $331.90 | $331.90 | 1,032,373 |
2021-02-10 | $334.34 | $339.62 | $325.63 | $335.71 | $335.71 | 1,489,475 |
2021-02-09 | $323.37 | $334.62 | $320.41 | $334.00 | $334.00 | 1,432,844 |
2021-02-08 | $311.93 | $325.08 | $311.68 | $323.79 | $323.79 | 1,610,303 |
2021-02-05 | $316.23 | $316.76 | $306.00 | $310.77 | $310.77 | 2,342,815 |
2021-02-04 | $319.31 | $323.98 | $312.90 | $314.70 | $314.70 | 2,451,286 |
2021-02-03 | $321.50 | $327.30 | $310.70 | $317.25 | $317.25 | 6,296,247 |
2021-02-02 | $339.68 | $350.25 | $338.85 | $345.05 | $345.05 | 1,736,142 |
2021-02-01 | $319.45 | $332.70 | $315.80 | $332.65 | $332.65 | 1,186,230 |
2021-01-29 | $328.59 | $331.39 | $312.83 | $315.00 | $315.00 | 1,485,688 |
2021-01-28 | $330.18 | $331.33 | $317.12 | $325.44 | $325.44 | 1,532,051 |
2021-01-27 | $330.75 | $344.99 | $323.59 | $330.19 | $330.19 | 1,549,227 |
2021-01-26 | $337.24 | $340.50 | $332.33 | $337.01 | $337.01 | 818,253 |
2021-01-25 | $344.00 | $345.05 | $326.66 | $333.61 | $333.61 | 1,393,657 |
2021-01-22 | $346.27 | $348.28 | $338.17 | $338.96 | $338.96 | 1,083,637 |
2021-01-21 | $337.91 | $350.25 | $333.78 | $348.30 | $348.30 | 1,641,836 |
2021-01-20 | $328.83 | $338.20 | $325.39 | $331.41 | $331.41 | 1,044,979 |
2021-01-19 | $320.35 | $326.94 | $317.07 | $319.75 | $319.75 | 1,252,558 |
2021-01-15 | $330.72 | $334.69 | $317.01 | $319.82 | $319.82 | 2,351,973 |
2021-01-14 | $349.70 | $349.70 | $339.06 | $342.27 | $342.27 | 853,998 |
2021-01-13 | $348.00 | $370.95 | $344.50 | $347.06 | $347.06 | 2,412,060 |
2021-01-12 | $344.00 | $349.78 | $341.46 | $347.01 | $347.01 | 826,857 |
2021-01-11 | $350.06 | $354.00 | $341.59 | $344.07 | $344.07 | 1,105,587 |
2021-01-08 | $335.00 | $354.60 | $333.29 | $353.11 | $353.11 | 2,199,732 |
2021-01-07 | $317.44 | $332.60 | $316.25 | $331.36 | $331.36 | 977,474 |
2021-01-06 | $308.16 | $323.39 | $307.04 | $314.24 | $314.24 | 1,024,859 |
2021-01-05 | $309.48 | $316.15 | $309.08 | $313.72 | $313.72 | 610,396 |
2021-01-04 | $317.42 | $318.69 | $305.51 | $311.00 | $311.00 | 945,841 |
2020-12-31 | $323.50 | $323.50 | $312.47 | $314.66 | $314.66 | 587,054 |
2020-12-30 | $323.47 | $323.47 | $316.17 | $319.35 | $319.35 | 631,692 |
2020-12-29 | $320.95 | $323.90 | $310.55 | $318.43 | $318.43 | 688,065 |
2020-12-28 | $331.28 | $331.55 | $316.00 | $317.29 | $317.29 | 887,186 |
2020-12-24 | $329.81 | $336.34 | $327.62 | $328.39 | $328.39 | 435,769 |
2020-12-23 | $322.15 | $335.77 | $321.59 | $330.79 | $330.79 | 1,131,584 |
2020-12-22 | $328.07 | $328.07 | $319.42 | $321.96 | $321.96 | 958,829 |
2020-12-21 | $330.06 | $333.50 | $322.81 | $325.57 | $325.57 | 1,076,848 |
2020-12-18 | $333.43 | $337.20 | $330.50 | $336.10 | $336.10 | 1,090,751 |
2020-12-17 | $323.13 | $329.89 | $319.13 | $328.06 | $328.06 | 960,673 |
2020-12-16 | $316.52 | $323.88 | $312.21 | $318.53 | $318.53 | 1,574,728 |
2020-12-15 | $324.07 | $330.82 | $320.50 | $326.97 | $326.97 | 2,198,594 |
2020-12-14 | $340.50 | $341.67 | $319.52 | $320.34 | $320.34 | 2,117,332 |
2020-12-11 | $342.30 | $346.44 | $333.57 | $341.22 | $341.22 | 1,657,577 |
2020-12-10 | $329.64 | $344.98 | $327.07 | $343.30 | $343.30 | 1,268,900 |
2020-12-09 | $337.28 | $338.22 | $324.53 | $332.45 | $332.45 | 1,682,208 |
2020-12-08 | $337.00 | $342.92 | $330.29 | $332.86 | $332.86 | 1,620,608 |
2020-12-07 | $319.80 | $342.36 | $319.00 | $342.00 | $342.00 | 2,287,613 |
2020-12-04 | $317.29 | $323.81 | $315.68 | $319.77 | $319.77 | 1,979,315 |
2020-12-03 | $317.50 | $332.00 | $314.50 | $316.43 | $316.43 | 2,420,023 |
2020-12-02 | $283.23 | $330.87 | $281.19 | $320.89 | $320.89 | 8,178,534 |
2020-12-01 | $291.04 | $292.01 | $282.24 | $284.99 | $284.99 | 1,226,026 |
2020-11-30 | $277.00 | $291.72 | $272.10 | $291.37 | $291.37 | 1,800,164 |
2020-11-27 | $269.46 | $277.78 | $267.33 | $277.62 | $277.62 | 774,210 |
2020-11-25 | $269.00 | $274.72 | $268.02 | $270.09 | $270.09 | 720,741 |
2020-11-24 | $267.91 | $274.19 | $266.50 | $270.14 | $270.14 | 819,745 |
2020-11-23 | $260.01 | $270.78 | $260.01 | $268.86 | $268.86 | 947,965 |
2020-11-20 | $251.82 | $262.90 | $250.28 | $260.00 | $260.00 | 1,057,355 |
2020-11-19 | $252.93 | $254.94 | $247.55 | $249.94 | $249.94 | 1,372,718 |
2020-11-18 | $251.25 | $255.66 | $246.62 | $253.02 | $253.02 | 979,145 |
2020-11-17 | $247.45 | $251.26 | $244.61 | $250.44 | $250.44 | 822,860 |
2020-11-16 | $252.85 | $256.05 | $245.31 | $245.85 | $245.85 | 1,438,100 |
2020-11-13 | $260.50 | $262.12 | $251.90 | $253.50 | $253.50 | 864,017 |
2020-11-12 | $261.29 | $267.66 | $256.81 | $258.69 | $258.69 | 890,829 |
2020-11-11 | $253.00 | $264.55 | $252.31 | $261.04 | $261.04 | 1,183,849 |
2020-11-10 | $272.56 | $273.58 | $248.02 | $249.99 | $249.99 | 2,371,402 |
2020-11-09 | $258.00 | $284.11 | $257.18 | $274.20 | $274.20 | 2,060,311 |
2020-11-06 | $257.50 | $276.49 | $255.74 | $276.10 | $276.10 | 2,161,205 |
2020-11-05 | $247.72 | $257.77 | $239.60 | $256.38 | $256.38 | 2,180,565 |
2020-11-04 | $245.00 | $246.95 | $238.00 | $239.28 | $239.28 | 1,906,996 |
2020-11-03 | $236.00 | $241.35 | $232.87 | $236.53 | $236.53 | 1,418,714 |
2020-11-02 | $240.01 | $240.79 | $228.11 | $231.60 | $231.60 | 2,282,211 |
2020-10-30 | $263.71 | $265.53 | $235.88 | $239.89 | $239.89 | 3,522,325 |
2020-10-29 | $260.00 | $268.56 | $248.26 | $266.87 | $266.87 | 5,508,170 |
2020-10-28 | $281.43 | $284.64 | $273.36 | $276.14 | $276.14 | 2,257,927 |
2020-10-27 | $286.74 | $292.79 | $285.00 | $287.45 | $287.45 | 1,778,021 |
2020-10-26 | $280.23 | $286.55 | $280.00 | $284.96 | $284.96 | 1,921,494 |
2020-10-23 | $270.38 | $284.13 | $270.38 | $283.49 | $283.49 | 1,350,242 |
2020-10-22 | $269.54 | $274.00 | $266.18 | $271.88 | $271.88 | 1,216,356 |
2020-10-21 | $262.15 | $273.58 | $260.63 | $271.32 | $271.32 | 1,359,931 |
2020-10-20 | $260.04 | $263.72 | $257.32 | $260.95 | $260.95 | 904,414 |
2020-10-19 | $263.17 | $267.49 | $259.77 | $261.01 | $261.01 | 819,032 |
2020-10-16 | $263.99 | $268.25 | $262.15 | $262.55 | $262.55 | 1,038,470 |
2020-10-15 | $253.97 | $261.87 | $250.63 | $261.55 | $261.55 | 904,518 |
2020-10-14 | $268.86 | $269.00 | $257.17 | $257.62 | $257.62 | 989,701 |
2020-10-13 | $254.00 | $268.25 | $252.82 | $266.95 | $266.95 | 1,591,636 |
2020-10-12 | $252.13 | $253.62 | $248.21 | $251.44 | $251.44 | 937,817 |
2020-10-09 | $249.67 | $252.89 | $248.05 | $250.00 | $250.00 | 617,524 |
2020-10-08 | $254.63 | $254.90 | $247.68 | $249.80 | $249.80 | 765,645 |
2020-10-07 | $251.70 | $253.25 | $246.74 | $251.51 | $251.51 | 616,710 |
2020-10-06 | $249.68 | $255.70 | $247.15 | $248.54 | $248.54 | 932,596 |
2020-10-05 | $244.10 | $252.11 | $241.27 | $251.37 | $251.37 | 964,740 |
2020-10-02 | $244.07 | $249.32 | $240.18 | $240.28 | $240.28 | 1,043,762 |
2020-10-01 | $244.52 | $250.75 | $243.97 | $250.19 | $250.19 | 1,051,535 |
2020-09-30 | $244.00 | $246.47 | $240.60 | $242.57 | $242.57 | 1,131,808 |
2020-09-29 | $237.39 | $244.33 | $234.64 | $242.45 | $242.45 | 1,217,486 |
2020-09-28 | $243.00 | $243.99 | $233.49 | $236.42 | $236.42 | 937,946 |
2020-09-25 | $233.98 | $236.34 | $229.47 | $235.98 | $235.98 | 771,138 |
2020-09-24 | $233.00 | $234.70 | $225.18 | $231.26 | $231.26 | 1,451,254 |
2020-09-23 | $241.96 | $244.84 | $234.57 | $235.05 | $235.05 | 1,142,056 |
2020-09-22 | $239.24 | $241.77 | $234.02 | $241.01 | $241.01 | 1,539,575 |
2020-09-21 | $232.00 | $240.00 | $230.13 | $239.34 | $239.34 | 998,322 |
2020-09-18 | $235.18 | $237.19 | $229.93 | $233.89 | $233.89 | 1,298,199 |
2020-09-17 | $230.82 | $238.99 | $228.01 | $234.31 | $234.31 | 1,913,641 |
2020-09-16 | $232.00 | $241.11 | $220.70 | $234.85 | $234.85 | 5,340,002 |
2020-09-15 | $242.50 | $244.59 | $237.01 | $237.91 | $237.91 | 1,233,001 |
2020-09-14 | $246.26 | $248.07 | $238.33 | $238.55 | $238.55 | 1,185,653 |
2020-09-11 | $249.64 | $251.45 | $237.51 | $241.60 | $241.60 | 1,371,633 |
2020-09-10 | $260.03 | $265.89 | $247.35 | $247.78 | $247.78 | 3,026,326 |
2020-09-09 | $247.99 | $250.96 | $243.01 | $244.93 | $244.93 | 1,057,128 |
2020-09-08 | $240.66 | $247.34 | $237.12 | $240.02 | $240.02 | 1,470,034 |
2020-09-04 | $259.31 | $260.44 | $238.66 | $248.21 | $248.21 | 2,062,756 |
2020-09-03 | $268.00 | $274.97 | $258.69 | $261.66 | $261.66 | 1,845,517 |
2020-09-02 | $291.85 | $294.67 | $266.08 | $276.29 | $276.29 | 2,455,724 |
2020-09-01 | $284.65 | $293.00 | $282.09 | $291.75 | $291.75 | 1,234,512 |
2020-08-31 | $280.28 | $284.91 | $278.83 | $282.16 | $282.16 | 882,121 |
2020-08-28 | $276.10 | $284.62 | $274.06 | $279.36 | $279.36 | 1,378,142 |
2020-08-27 | $278.98 | $278.99 | $268.14 | $272.01 | $272.01 | 1,243,898 |
2020-08-26 | $268.76 | $280.00 | $268.76 | $278.29 | $278.29 | 1,314,388 |
2020-08-25 | $267.78 | $269.27 | $257.48 | $268.69 | $268.69 | 1,265,992 |
2020-08-24 | $276.81 | $279.24 | $266.11 | $269.13 | $269.13 | 1,249,976 |
2020-08-21 | $271.03 | $276.88 | $268.63 | $270.98 | $270.98 | 1,612,056 |
2020-08-20 | $260.00 | $270.89 | $258.64 | $269.33 | $269.33 | 1,730,690 |
2020-08-19 | $259.98 | $264.50 | $256.92 | $261.72 | $261.72 | 1,372,012 |
2020-08-18 | $258.96 | $260.67 | $253.62 | $256.80 | $256.80 | 989,069 |
2020-08-17 | $254.31 | $260.98 | $250.86 | $259.91 | $259.91 | 1,341,569 |
2020-08-14 | $255.98 | $258.59 | $249.66 | $251.32 | $251.32 | 984,170 |
2020-08-13 | $249.42 | $254.69 | $247.30 | $253.66 | $253.66 | 1,388,673 |
2020-08-12 | $255.36 | $265.97 | $251.69 | $253.29 | $253.29 | 2,030,929 |
2020-08-11 | $246.61 | $262.14 | $243.51 | $253.72 | $253.72 | 2,621,035 |
2020-08-10 | $251.49 | $252.95 | $241.27 | $248.99 | $248.99 | 1,389,617 |
2020-08-07 | $256.02 | $256.19 | $248.63 | $252.12 | $252.12 | 1,239,633 |
2020-08-06 | $252.53 | $256.36 | $249.50 | $255.32 | $255.32 | 1,341,331 |
2020-08-05 | $249.84 | $251.98 | $246.00 | $249.25 | $249.25 | 1,656,945 |
2020-08-04 | $256.96 | $259.19 | $250.01 | $250.02 | $250.02 | 1,707,171 |
2020-08-03 | $259.00 | $259.80 | $251.51 | $254.43 | $254.43 | 1,831,319 |
2020-07-31 | $264.63 | $265.08 | $255.09 | $257.82 | $257.82 | 1,811,692 |
2020-07-30 | $252.00 | $264.32 | $251.83 | $261.79 | $261.79 | 2,667,356 |
2020-07-29 | $254.88 | $268.59 | $251.02 | $262.21 | $262.21 | 3,970,634 |
2020-07-28 | $270.00 | $275.85 | $266.86 | $267.12 | $267.12 | 1,860,850 |
2020-07-27 | $275.75 | $275.75 | $269.20 | $272.50 | $272.50 | 1,562,137 |
2020-07-24 | $266.17 | $270.81 | $257.03 | $268.74 | $268.74 | 2,406,592 |
2020-07-23 | $287.55 | $288.99 | $266.96 | $267.54 | $267.54 | 2,812,905 |
2020-07-22 | $290.67 | $299.67 | $286.93 | $289.62 | $289.62 | 5,062,908 |
2020-07-21 | $288.41 | $289.81 | $276.31 | $276.38 | $276.38 | 2,548,156 |
2020-07-20 | $265.53 | $292.76 | $265.20 | $291.19 | $291.19 | 4,107,272 |
2020-07-17 | $267.08 | $269.04 | $261.72 | $263.23 | $263.23 | 1,658,000 |
2020-07-16 | $259.27 | $272.35 | $258.27 | $268.68 | $268.68 | 2,790,600 |
2020-07-15 | $265.00 | $265.72 | $254.00 | $258.50 | $258.50 | 1,778,300 |
2020-07-14 | $246.31 | $262.90 | $243.11 | $262.80 | $262.80 | 3,857,400 |
2020-07-13 | $281.40 | $285.40 | $258.01 | $261.19 | $261.19 | 2,833,400 |
2020-07-10 | $275.45 | $278.93 | $273.52 | $278.24 | $278.24 | 1,770,600 |
2020-07-09 | $272.77 | $279.76 | $268.68 | $274.79 | $274.79 | 2,637,900 |
2020-07-08 | $266.57 | $277.62 | $262.70 | $269.26 | $269.26 | 3,786,900 |
2020-07-07 | $260.10 | $267.75 | $255.50 | $261.99 | $261.99 | 2,282,100 |
2020-07-06 | $269.80 | $272.67 | $257.51 | $260.26 | $260.26 | 5,159,100 |
2020-07-02 | $264.50 | $274.30 | $263.21 | $271.49 | $271.49 | 4,244,400 |
2020-07-01 | $256.00 | $261.09 | $254.32 | $258.90 | $258.90 | 3,402,800 |
2020-06-30 | $263.34 | $265.78 | $253.64 | $258.19 | $258.19 | 3,512,300 |
2020-06-29 | $257.37 | $270.99 | $255.56 | $265.14 | $265.14 | 4,764,800 |
2020-06-26 | $266.60 | $271.71 | $254.85 | $264.95 | $264.95 | 6,490,294 |
2020-06-25 | $241.92 | $268.30 | $241.45 | $267.47 | $267.47 | 8,560,942 |
2020-06-24 | $242.68 | $247.61 | $235.11 | $242.86 | $242.86 | 4,942,714 |
2020-06-23 | $242.41 | $257.23 | $240.50 | $241.76 | $241.76 | 8,048,082 |
2020-06-22 | $228.33 | $238.26 | $227.07 | $236.06 | $236.06 | 6,323,310 |
2020-06-19 | $234.50 | $242.25 | $228.71 | $231.29 | $231.29 | 12,859,634 |
2020-06-18 | $209.79 | $229.54 | $206.54 | $225.28 | $225.28 | 12,316,967 |
2020-06-17 | $187.00 | $199.99 | $186.35 | $199.83 | $199.83 | 3,134,448 |
2020-06-16 | $190.42 | $190.92 | $183.16 | $185.48 | $185.48 | 1,061,089 |
2020-06-15 | $178.23 | $188.81 | $177.27 | $187.88 | $187.88 | 1,396,077 |
2020-06-12 | $183.86 | $185.54 | $177.81 | $180.07 | $180.07 | 907,606 |
2020-06-11 | $184.50 | $186.92 | $177.21 | $178.68 | $178.68 | 1,723,806 |
2020-06-10 | $192.85 | $197.28 | $187.10 | $189.40 | $189.40 | 2,107,934 |
2020-06-09 | $187.79 | $194.59 | $186.12 | $191.31 | $191.31 | 1,582,778 |
2020-06-08 | $183.50 | $187.46 | $180.50 | $187.30 | $187.30 | 1,202,073 |
2020-06-05 | $179.00 | $184.72 | $177.51 | $184.28 | $184.28 | 1,157,705 |
2020-06-04 | $184.23 | $188.22 | $180.30 | $181.84 | $181.84 | 1,199,490 |
2020-06-03 | $189.36 | $191.62 | $183.51 | $184.63 | $184.63 | 1,521,526 |
2020-06-02 | $183.00 | $189.77 | $182.90 | $189.36 | $189.36 | 1,552,237 |
2020-06-01 | $181.50 | $185.00 | $177.45 | $182.71 | $182.71 | 1,309,598 |
2020-05-29 | $179.12 | $181.78 | $178.07 | $180.93 | $180.93 | 1,158,182 |
2020-05-28 | $183.21 | $185.90 | $175.73 | $177.22 | $177.22 | 1,857,194 |
2020-05-27 | $189.30 | $190.00 | $180.13 | $185.95 | $185.95 | 2,326,496 |
2020-05-26 | $192.00 | $192.97 | $183.76 | $191.00 | $191.00 | 2,482,455 |
2020-05-22 | $192.00 | $194.57 | $187.00 | $190.17 | $190.17 | 2,156,268 |
2020-05-21 | $188.81 | $196.75 | $186.91 | $192.74 | $192.74 | 4,321,746 |
2020-05-20 | $174.99 | $190.48 | $174.01 | $189.80 | $189.80 | 4,813,878 |
2020-05-19 | $161.94 | $179.69 | $161.57 | $175.03 | $175.03 | 4,115,439 |
2020-05-18 | $160.00 | $163.88 | $158.72 | $161.43 | $161.43 | 1,306,459 |
2020-05-15 | $150.55 | $159.00 | $150.16 | $158.83 | $158.83 | 1,511,491 |
2020-05-14 | $148.00 | $152.20 | $146.94 | $152.07 | $152.07 | 894,041 |
2020-05-13 | $154.63 | $154.87 | $146.68 | $148.98 | $148.98 | 974,927 |
2020-05-12 | $157.44 | $158.37 | $153.57 | $153.94 | $153.94 | 1,099,309 |
2020-05-11 | $152.85 | $159.02 | $151.60 | $156.02 | $156.02 | 1,294,478 |
2020-05-08 | $149.79 | $153.27 | $149.07 | $152.15 | $152.15 | 912,355 |
2020-05-07 | $150.00 | $151.67 | $147.14 | $148.04 | $148.04 | 1,421,671 |
2020-05-06 | $146.81 | $149.97 | $146.05 | $148.48 | $148.48 | 1,279,904 |
2020-05-05 | $147.36 | $148.45 | $144.03 | $145.02 | $145.02 | 1,230,959 |
2020-05-04 | $144.07 | $148.00 | $143.01 | $145.31 | $145.31 | 1,224,082 |
2020-05-01 | $144.50 | $146.89 | $143.93 | $144.84 | $144.84 | 2,047,260 |
2020-04-30 | $148.94 | $153.90 | $146.00 | $151.57 | $151.57 | 2,118,507 |
2020-04-29 | $153.00 | $163.94 | $152.42 | $155.78 | $155.78 | 5,744,080 |
2020-04-28 | $141.50 | $143.74 | $139.20 | $139.78 | $139.78 | 1,514,828 |
2020-04-27 | $140.10 | $141.47 | $139.01 | $140.25 | $140.25 | 1,135,455 |
2020-04-24 | $139.25 | $140.20 | $136.62 | $137.84 | $137.84 | 1,142,245 |
2020-04-23 | $139.75 | $141.24 | $138.13 | $138.71 | $138.71 | 769,452 |
2020-04-22 | $141.54 | $142.60 | $139.48 | $139.74 | $139.74 | 899,069 |
2020-04-21 | $142.70 | $143.67 | $138.03 | $139.14 | $139.14 | 1,098,049 |
2020-04-20 | $140.69 | $146.30 | $140.00 | $144.54 | $144.54 | 1,144,376 |
2020-04-17 | $141.22 | $142.96 | $139.07 | $141.86 | $141.86 | 709,102 |
2020-04-16 | $139.95 | $140.57 | $136.03 | $139.49 | $139.49 | 1,102,551 |
2020-04-15 | $134.17 | $141.63 | $133.37 | $138.78 | $138.78 | 1,747,084 |
2020-04-14 | $132.05 | $137.33 | $130.56 | $135.93 | $135.93 | 1,536,441 |
2020-04-13 | $131.77 | $132.36 | $128.03 | $129.83 | $129.83 | 1,067,416 |
2020-04-09 | $127.62 | $134.76 | $126.50 | $131.86 | $131.86 | 1,226,226 |
2020-04-08 | $127.54 | $129.98 | $124.07 | $126.04 | $126.04 | 1,385,677 |
2020-04-07 | $125.10 | $129.40 | $123.55 | $127.61 | $127.61 | 1,539,225 |
2020-04-06 | $120.89 | $123.47 | $116.00 | $122.52 | $122.52 | 2,315,044 |
2020-04-03 | $122.10 | $123.30 | $119.38 | $122.12 | $122.12 | 871,690 |
2020-04-02 | $120.69 | $125.41 | $119.26 | $121.91 | $121.91 | 738,395 |
2020-04-01 | $119.81 | $124.47 | $116.30 | $121.61 | $121.61 | 1,718,059 |
2020-03-31 | $122.00 | $125.90 | $120.01 | $121.44 | $121.44 | 1,763,566 |
2020-03-30 | $124.40 | $126.98 | $120.03 | $121.43 | $121.43 | 1,354,885 |
2020-03-27 | $122.48 | $126.38 | $121.50 | $122.54 | $122.54 | 1,094,210 |
2020-03-26 | $124.09 | $127.99 | $122.61 | $126.81 | $126.81 | 1,125,553 |
2020-03-25 | $130.04 | $131.50 | $122.32 | $124.23 | $124.23 | 1,994,379 |
2020-03-24 | $125.00 | $133.95 | $123.12 | $129.69 | $129.69 | 2,680,092 |
2020-03-23 | $123.41 | $123.41 | $113.58 | $118.18 | $118.18 | 2,207,859 |
2020-03-20 | $129.39 | $129.69 | $119.00 | $124.36 | $124.36 | 3,669,126 |
2020-03-19 | $119.83 | $140.36 | $117.74 | $129.13 | $129.13 | 2,504,123 |
2020-03-18 | $111.00 | $122.61 | $110.97 | $121.24 | $121.24 | 1,990,804 |
2020-03-17 | $118.31 | $119.84 | $111.15 | $118.87 | $118.87 | 2,493,027 |
2020-03-16 | $118.53 | $123.89 | $109.18 | $117.64 | $117.64 | 1,735,968 |
2020-03-13 | $133.01 | $133.01 | $121.01 | $131.56 | $131.56 | 1,439,593 |
2020-03-12 | $125.43 | $129.88 | $116.48 | $126.99 | $126.99 | 1,836,630 |
2020-03-11 | $139.08 | $140.81 | $133.48 | $135.06 | $135.06 | 905,483 |
2020-03-10 | $141.76 | $142.72 | $133.19 | $141.90 | $141.90 | 1,359,036 |
2020-03-09 | $136.93 | $145.67 | $134.00 | $139.78 | $139.78 | 1,361,698 |
2020-03-06 | $145.25 | $146.99 | $141.57 | $145.14 | $145.14 | 1,311,463 |
2020-03-05 | $141.74 | $149.35 | $140.27 | $148.08 | $148.08 | 1,501,634 |
2020-03-04 | $139.00 | $144.33 | $137.23 | $144.25 | $144.25 | 1,335,986 |
2020-03-03 | $139.43 | $142.33 | $136.09 | $137.16 | $137.16 | 964,919 |
2020-03-02 | $137.98 | $139.79 | $134.61 | $139.34 | $139.34 | 1,001,743 |
2020-02-28 | $131.06 | $137.55 | $129.64 | $137.12 | $137.12 | 1,909,395 |
2020-02-27 | $137.01 | $140.18 | $134.50 | $134.51 | $134.51 | 1,826,269 |
2020-02-26 | $140.92 | $144.58 | $140.39 | $140.49 | $140.49 | 1,502,937 |
2020-02-25 | $146.83 | $147.95 | $141.21 | $141.80 | $141.80 | 2,049,160 |
2020-02-24 | $140.48 | $146.70 | $139.13 | $145.33 | $145.33 | 1,382,141 |
2020-02-21 | $146.76 | $147.10 | $143.06 | $146.95 | $146.95 | 1,170,697 |
2020-02-20 | $143.35 | $148.18 | $142.18 | $147.86 | $147.86 | 1,442,139 |
2020-02-19 | $145.57 | $146.34 | $143.00 | $143.36 | $143.36 | 1,051,328 |
2020-02-18 | $141.50 | $145.13 | $140.90 | $144.63 | $144.63 | 1,480,203 |
2020-02-14 | $142.72 | $144.46 | $140.85 | $141.00 | $141.00 | 1,288,130 |
2020-02-13 | $146.89 | $146.89 | $141.30 | $141.50 | $141.50 | 1,590,882 |
2020-02-12 | $146.16 | $147.44 | $144.17 | $147.08 | $147.08 | 1,223,948 |
2020-02-11 | $149.35 | $150.98 | $145.02 | $145.77 | $145.77 | 1,527,939 |
2020-02-10 | $152.63 | $154.29 | $147.90 | $148.33 | $148.33 | 1,794,663 |
2020-02-07 | $152.79 | $155.00 | $150.71 | $154.55 | $154.55 | 2,110,608 |
2020-02-06 | $146.62 | $154.55 | $145.60 | $154.37 | $154.37 | 2,341,525 |
2020-02-05 | $150.00 | $152.00 | $145.36 | $147.00 | $147.00 | 4,159,242 |
2020-02-04 | $149.05 | $156.00 | $148.65 | $154.31 | $154.31 | 3,150,151 |
2020-02-03 | $141.73 | $146.57 | $141.50 | $146.50 | $146.50 | 1,894,463 |
2020-01-31 | $143.00 | $143.02 | $140.10 | $141.30 | $141.30 | 1,501,149 |
2020-01-30 | $140.15 | $142.97 | $140.00 | $142.71 | $142.71 | 886,626 |
2020-01-29 | $144.94 | $144.94 | $141.42 | $141.57 | $141.57 | 1,214,567 |
2020-01-28 | $145.00 | $145.60 | $143.06 | $144.30 | $144.30 | 791,274 |
2020-01-27 | $143.10 | $145.38 | $141.50 | $144.34 | $144.34 | 1,003,919 |
2020-01-24 | $149.35 | $150.21 | $145.90 | $146.63 | $146.63 | 1,164,762 |
2020-01-23 | $148.00 | $150.95 | $147.64 | $148.97 | $148.97 | 1,102,143 |
2020-01-22 | $150.00 | $152.93 | $147.03 | $148.12 | $148.12 | 1,718,058 |
2020-01-21 | $147.50 | $149.44 | $145.72 | $148.95 | $148.95 | 1,743,918 |
2020-01-17 | $152.08 | $152.65 | $146.62 | $148.34 | $148.34 | 1,314,026 |
2020-01-16 | $153.35 | $153.35 | $150.27 | $151.84 | $151.84 | 701,250 |
2020-01-15 | $149.39 | $152.82 | $149.36 | $152.45 | $152.45 | 1,037,351 |
2020-01-14 | $151.62 | $152.13 | $148.22 | $149.40 | $149.40 | 1,048,027 |
2020-01-13 | $152.20 | $154.12 | $150.27 | $150.87 | $150.87 | 1,880,884 |
2020-01-10 | $157.74 | $158.66 | $154.90 | $156.04 | $156.04 | 1,046,428 |
2020-01-09 | $157.84 | $159.98 | $157.11 | $157.74 | $157.74 | 1,630,456 |
2020-01-08 | $156.33 | $159.48 | $155.34 | $158.78 | $158.78 | 974,544 |
2020-01-07 | $156.70 | $157.85 | $155.01 | $156.02 | $156.02 | 892,288 |
2020-01-06 | $151.49 | $157.00 | $150.35 | $156.72 | $156.72 | 1,311,868 |
2020-01-03 | $149.50 | $153.59 | $149.50 | $152.50 | $152.50 | 1,018,414 |
2020-01-02 | $151.00 | $152.80 | $149.61 | $151.62 | $151.62 | 662,649 |
2019-12-31 | $149.12 | $150.21 | $147.55 | $149.55 | $149.55 | 769,269 |
2019-12-30 | $153.18 | $153.49 | $149.67 | $149.81 | $149.81 | 1,038,115 |
2019-12-27 | $152.62 | $154.00 | $152.51 | $153.17 | $153.17 | 920,697 |
2019-12-26 | $151.89 | $153.18 | $151.05 | $152.52 | $152.52 | 752,651 |
2019-12-24 | $150.63 | $153.01 | $150.02 | $151.82 | $151.82 | 1,007,977 |
2019-12-23 | $150.40 | $152.00 | $149.78 | $150.42 | $150.42 | 939,167 |
2019-12-20 | $150.73 | $150.73 | $148.81 | $150.31 | $150.31 | 828,317 |
2019-12-19 | $150.65 | $150.75 | $148.75 | $149.68 | $149.68 | 1,025,677 |
2019-12-18 | $152.76 | $153.20 | $150.44 | $150.87 | $150.87 | 1,561,782 |
2019-12-17 | $150.95 | $152.70 | $150.23 | $151.53 | $151.53 | 1,431,822 |
2019-12-16 | $148.45 | $151.40 | $148.01 | $150.78 | $150.78 | 1,223,803 |
2019-12-13 | $146.51 | $148.36 | $146.09 | $147.20 | $147.20 | 703,297 |
2019-12-12 | $146.97 | $148.68 | $145.70 | $147.23 | $147.23 | 592,992 |
2019-12-11 | $144.96 | $147.35 | $141.97 | $147.13 | $147.13 | 764,135 |
2019-12-10 | $145.86 | $147.92 | $145.00 | $145.97 | $145.97 | 1,450,257 |
2019-12-09 | $147.78 | $148.89 | $146.08 | $146.31 | $146.31 | 1,373,713 |
2019-12-06 | $147.59 | $148.18 | $146.34 | $148.09 | $148.09 | 724,230 |
2019-12-05 | $146.00 | $146.90 | $144.55 | $146.58 | $146.58 | 791,607 |
2019-12-04 | $145.02 | $148.36 | $144.09 | $144.95 | $144.95 | 1,506,042 |
2019-12-03 | $140.26 | $144.15 | $140.01 | $143.98 | $143.98 | 774,630 |
2019-12-02 | $143.08 | $143.47 | $141.48 | $142.53 | $142.53 | 1,253,955 |
2019-11-29 | $142.00 | $143.23 | $141.59 | $142.55 | $142.55 | 394,479 |
2019-11-27 | $143.08 | $144.70 | $142.84 | $142.93 | $142.93 | 1,006,467 |
2019-11-26 | $141.87 | $144.00 | $141.65 | $143.83 | $143.83 | 973,498 |
2019-11-25 | $139.08 | $142.71 | $138.34 | $141.87 | $141.87 | 1,239,128 |
2019-11-22 | $140.08 | $141.89 | $139.35 | $140.89 | $140.89 | 1,575,832 |
2019-11-21 | $138.36 | $139.40 | $137.19 | $139.06 | $139.06 | 1,583,335 |
2019-11-20 | $136.83 | $138.53 | $135.25 | $138.03 | $138.03 | 1,820,899 |
2019-11-19 | $140.50 | $140.50 | $136.25 | $136.97 | $136.97 | 2,119,351 |
2019-11-18 | $144.74 | $144.89 | $139.51 | $140.26 | $140.26 | 2,305,342 |
2019-11-15 | $148.67 | $148.82 | $146.71 | $147.51 | $147.51 | 885,603 |
2019-11-14 | $147.40 | $149.01 | $146.63 | $148.76 | $148.76 | 1,417,666 |
2019-11-13 | $145.49 | $147.79 | $143.01 | $146.78 | $146.78 | 1,071,614 |
2019-11-12 | $144.20 | $147.44 | $142.44 | $146.39 | $146.39 | 2,002,423 |
2019-11-11 | $146.63 | $149.40 | $145.62 | $146.63 | $146.63 | 1,477,276 |
2019-11-08 | $147.90 | $149.33 | $146.01 | $147.85 | $147.85 | 902,804 |
2019-11-07 | $148.65 | $149.74 | $146.26 | $148.17 | $148.17 | 961,579 |
2019-11-06 | $150.00 | $150.00 | $145.79 | $148.48 | $148.48 | 1,362,955 |
2019-11-05 | $151.67 | $153.31 | $150.00 | $150.37 | $150.37 | 2,551,441 |
2019-11-04 | $148.68 | $154.31 | $148.04 | $154.15 | $154.15 | 3,854,965 |
2019-11-01 | $145.00 | $147.11 | $143.04 | $146.92 | $146.92 | 1,851,295 |
2019-10-31 | $141.80 | $144.62 | $138.89 | $144.30 | $144.30 | 1,942,016 |
2019-10-30 | $135.86 | $140.90 | $135.46 | $140.45 | $140.45 | 1,644,354 |
2019-10-29 | $137.87 | $137.91 | $134.09 | $135.99 | $135.99 | 2,569,997 |
2019-10-28 | $131.11 | $143.15 | $129.34 | $140.20 | $140.20 | 10,796,652 |
2019-10-25 | $119.53 | $122.00 | $118.32 | $120.69 | $120.69 | 2,319,748 |
2019-10-24 | $119.21 | $119.42 | $117.02 | $118.83 | $118.83 | 868,439 |
2019-10-23 | $118.33 | $119.30 | $117.20 | $118.23 | $118.23 | 720,681 |
2019-10-22 | $119.63 | $119.95 | $117.11 | $118.01 | $118.01 | 1,128,290 |
2019-10-21 | $115.73 | $120.06 | $115.48 | $119.00 | $119.00 | 1,160,730 |
2019-10-18 | $117.91 | $117.97 | $114.26 | $115.33 | $115.33 | 802,586 |
2019-10-17 | $117.03 | $119.11 | $116.81 | $117.83 | $117.83 | 1,133,989 |
2019-10-16 | $118.02 | $118.71 | $115.63 | $116.56 | $116.56 | 1,064,731 |
2019-10-15 | $115.63 | $119.10 | $114.99 | $118.59 | $118.59 | 1,515,966 |
2019-10-14 | $115.18 | $116.27 | $113.72 | $115.17 | $115.17 | 599,188 |
2019-10-11 | $115.00 | $118.11 | $114.83 | $115.49 | $115.49 | 1,360,111 |
2019-10-10 | $114.09 | $115.00 | $112.03 | $112.52 | $112.52 | 768,932 |
2019-10-09 | $115.61 | $116.33 | $113.85 | $114.24 | $114.24 | 934,495 |
2019-10-08 | $115.00 | $116.21 | $113.97 | $115.08 | $115.08 | 1,251,887 |
2019-10-07 | $116.50 | $117.72 | $115.29 | $115.86 | $115.86 | 1,138,612 |
2019-10-04 | $116.10 | $117.17 | $113.89 | $116.42 | $116.42 | 2,046,479 |
2019-10-03 | $114.00 | $115.17 | $110.57 | $114.82 | $114.82 | 1,373,523 |
2019-10-02 | $113.22 | $115.00 | $112.38 | $113.90 | $113.90 | 2,055,058 |
2019-10-01 | $117.41 | $117.42 | $112.27 | $112.52 | $112.52 | 1,576,003 |
2019-09-30 | $112.05 | $115.67 | $110.75 | $114.00 | $114.00 | 1,373,922 |
2019-09-27 | $116.74 | $117.23 | $111.30 | $112.24 | $112.24 | 1,837,180 |
2019-09-26 | $118.00 | $119.19 | $114.76 | $116.20 | $116.20 | 1,386,128 |
2019-09-25 | $116.90 | $118.84 | $114.76 | $118.22 | $118.22 | 1,390,805 |
2019-09-24 | $120.86 | $121.00 | $115.00 | $116.80 | $116.80 | 2,456,801 |
2019-09-23 | $120.87 | $122.12 | $119.26 | $121.61 | $121.61 | 1,532,571 |
2019-09-20 | $124.00 | $125.87 | $120.63 | $120.70 | $120.70 | 2,387,824 |
2019-09-19 | $127.61 | $128.53 | $123.90 | $124.39 | $124.39 | 2,497,412 |
2019-09-18 | $129.23 | $130.45 | $126.03 | $127.98 | $127.98 | 928,857 |
2019-09-17 | $129.05 | $130.43 | $125.33 | $129.08 | $129.08 | 1,852,622 |
2019-09-16 | $129.92 | $130.99 | $128.16 | $128.17 | $128.17 | 892,648 |
2019-09-13 | $129.00 | $131.80 | $127.75 | $130.63 | $130.63 | 1,221,821 |
2019-09-12 | $132.17 | $133.18 | $128.48 | $128.55 | $128.55 | 1,187,095 |
2019-09-11 | $130.10 | $133.19 | $129.26 | $132.00 | $132.00 | 1,180,360 |
2019-09-10 | $133.17 | $133.57 | $129.47 | $130.00 | $130.00 | 1,751,746 |
2019-09-09 | $136.27 | $136.27 | $133.86 | $134.10 | $134.10 | 818,027 |
2019-09-06 | $135.53 | $136.69 | $134.72 | $136.06 | $136.06 | 937,086 |
2019-09-05 | $135.62 | $136.50 | $134.31 | $135.68 | $135.68 | 701,192 |
2019-09-04 | $133.70 | $134.79 | $131.49 | $133.45 | $133.45 | 1,260,883 |
2019-09-03 | $134.38 | $135.11 | $132.50 | $133.41 | $133.41 | 885,210 |
2019-08-30 | $136.70 | $138.24 | $133.00 | $134.95 | $134.95 | 678,935 |
2019-08-29 | $134.46 | $137.39 | $133.66 | $136.35 | $136.35 | 792,144 |
2019-08-28 | $133.50 | $133.61 | $130.02 | $132.67 | $132.67 | 1,461,357 |
2019-08-27 | $139.64 | $139.84 | $132.81 | $133.88 | $133.88 | 1,760,893 |
2019-08-26 | $138.67 | $140.33 | $136.73 | $137.82 | $137.82 | 684,760 |
2019-08-23 | $140.00 | $140.12 | $135.26 | $138.02 | $138.02 | 1,485,844 |
2019-08-22 | $145.38 | $145.75 | $140.51 | $140.95 | $140.95 | 1,410,658 |
2019-08-21 | $148.78 | $149.00 | $145.11 | $145.76 | $145.76 | 968,790 |
2019-08-20 | $149.56 | $150.68 | $147.87 | $148.11 | $148.11 | 740,886 |
2019-08-19 | $149.84 | $151.48 | $147.72 | $150.10 | $150.10 | 659,247 |
2019-08-16 | $146.63 | $148.73 | $146.43 | $147.74 | $147.74 | 641,256 |
2019-08-15 | $146.83 | $148.21 | $145.27 | $145.37 | $145.37 | 785,181 |
2019-08-14 | $149.91 | $149.91 | $143.52 | $147.15 | $147.15 | 1,320,827 |
2019-08-13 | $150.42 | $154.68 | $149.24 | $152.82 | $152.82 | 1,234,978 |
2019-08-12 | $153.75 | $154.19 | $149.01 | $151.07 | $151.07 | 856,772 |
2019-08-09 | $156.76 | $157.50 | $154.50 | $155.01 | $155.01 | 472,040 |
2019-08-08 | $153.00 | $157.94 | $152.48 | $157.66 | $157.66 | 941,535 |
2019-08-07 | $149.37 | $151.82 | $148.17 | $151.78 | $151.78 | 953,179 |
2019-08-06 | $150.92 | $153.00 | $148.79 | $151.44 | $151.44 | 1,088,858 |
2019-08-05 | $149.75 | $150.81 | $146.69 | $150.00 | $150.00 | 1,552,820 |
2019-08-02 | $154.35 | $156.58 | $151.02 | $153.47 | $153.47 | 953,939 |
2019-08-01 | $154.94 | $161.38 | $154.21 | $155.61 | $155.61 | 3,540,494 |
2019-07-31 | $148.92 | $155.68 | $145.67 | $154.94 | $154.94 | 5,241,264 |
2019-07-30 | $151.94 | $156.21 | $151.52 | $155.20 | $155.20 | 2,009,610 |
2019-07-29 | $155.25 | $156.39 | $153.53 | $153.89 | $153.89 | 1,078,971 |
2019-07-26 | $153.44 | $156.55 | $153.36 | $155.38 | $155.38 | 896,641 |
2019-07-25 | $152.84 | $155.26 | $152.07 | $152.97 | $152.97 | 955,696 |
2019-07-24 | $148.71 | $152.76 | $147.92 | $152.34 | $152.34 | 1,202,376 |
2019-07-23 | $146.65 | $151.66 | $146.52 | $148.74 | $148.74 | 1,016,377 |
2019-07-22 | $145.23 | $146.95 | $143.82 | $146.76 | $146.76 | 904,024 |
2019-07-19 | $145.70 | $146.24 | $143.61 | $144.11 | $144.11 | 906,984 |
2019-07-18 | $147.52 | $147.97 | $143.59 | $145.20 | $145.20 | 1,406,733 |
2019-07-17 | $151.11 | $152.31 | $147.28 | $148.09 | $148.09 | 1,164,215 |
2019-07-16 | $154.54 | $156.80 | $148.88 | $151.45 | $151.45 | 1,393,764 |
2019-07-15 | $152.07 | $154.38 | $151.01 | $154.27 | $154.27 | 548,277 |
2019-07-12 | $151.00 | $153.30 | $150.48 | $152.30 | $152.30 | 952,016 |
2019-07-11 | $151.36 | $152.96 | $149.75 | $151.46 | $151.46 | 945,703 |
2019-07-10 | $148.30 | $152.50 | $148.22 | $151.36 | $151.36 | 1,196,400 |
2019-07-09 | $144.39 | $147.30 | $144.39 | $147.24 | $147.24 | 1,349,838 |
2019-07-08 | $145.37 | $145.42 | $142.76 | $144.29 | $144.29 | 1,306,688 |
2019-07-05 | $145.52 | $146.43 | $144.65 | $146.31 | $146.31 | 679,622 |
2019-07-03 | $147.02 | $147.68 | $144.81 | $145.86 | $145.86 | 576,686 |
2019-07-02 | $145.30 | $146.43 | $142.58 | $146.43 | $146.43 | 1,144,182 |
2019-07-01 | $148.10 | $148.70 | $143.15 | $145.29 | $145.29 | 1,296,865 |
2019-06-28 | $143.74 | $146.22 | $142.68 | $146.22 | $146.22 | 9,156,183 |
2019-06-27 | $143.60 | $144.99 | $142.10 | $143.25 | $143.25 | 1,490,863 |
2019-06-26 | $143.79 | $145.95 | $141.52 | $142.10 | $142.10 | 1,468,250 |
2019-06-25 | $149.29 | $150.26 | $143.50 | $144.16 | $144.16 | 1,996,846 |
2019-06-24 | $143.00 | $152.38 | $142.50 | $150.04 | $150.04 | 2,887,134 |
2019-06-21 | $148.78 | $149.34 | $147.23 | $148.31 | $148.31 | 2,648,108 |
2019-06-20 | $150.96 | $154.30 | $149.07 | $149.77 | $149.77 | 1,664,305 |
2019-06-19 | $147.50 | $149.54 | $146.23 | $149.30 | $149.30 | 1,006,975 |
2019-06-18 | $150.23 | $151.26 | $146.87 | $147.01 | $147.01 | 1,559,981 |
2019-06-17 | $145.00 | $149.85 | $144.67 | $149.50 | $149.50 | 2,405,824 |
2019-06-14 | $144.00 | $145.00 | $141.50 | $144.59 | $144.59 | 1,109,396 |
2019-06-13 | $143.01 | $145.00 | $140.56 | $144.85 | $144.85 | 1,104,873 |
2019-06-12 | $138.28 | $142.56 | $137.97 | $142.50 | $142.50 | 1,607,569 |
2019-06-11 | $140.34 | $142.48 | $137.21 | $138.60 | $138.60 | 1,483,204 |
2019-06-10 | $141.00 | $146.59 | $138.47 | $139.23 | $139.23 | 1,753,076 |
2019-06-07 | $135.50 | $140.63 | $135.05 | $140.08 | $140.08 | 1,643,477 |
2019-06-06 | $131.62 | $135.68 | $129.01 | $135.41 | $135.41 | 2,333,893 |
2019-06-05 | $128.86 | $134.90 | $128.86 | $131.00 | $131.00 | 2,283,612 |
2019-06-04 | $123.94 | $127.99 | $123.15 | $127.61 | $127.61 | 1,351,938 |
2019-06-03 | $125.52 | $127.13 | $121.33 | $122.81 | $122.81 | 1,399,310 |
2019-05-31 | $125.44 | $127.27 | $124.81 | $125.58 | $125.58 | 1,073,402 |
2019-05-30 | $126.17 | $128.63 | $125.83 | $127.61 | $127.61 | 980,813 |
2019-05-29 | $123.12 | $126.00 | $122.52 | $125.67 | $125.67 | 1,013,804 |
2019-05-28 | $124.34 | $125.78 | $123.69 | $124.36 | $124.36 | 677,950 |
2019-05-24 | $122.90 | $125.57 | $122.32 | $124.65 | $124.65 | 1,227,776 |
2019-05-23 | $124.55 | $124.81 | $120.05 | $121.58 | $121.58 | 2,096,451 |
2019-05-22 | $132.05 | $132.66 | $126.61 | $127.09 | $127.09 | 2,023,006 |
2019-05-21 | $132.75 | $134.85 | $132.08 | $132.24 | $132.24 | 904,175 |
2019-05-20 | $131.50 | $133.44 | $130.99 | $131.52 | $131.52 | 1,056,974 |
2019-05-17 | $133.73 | $135.00 | $131.99 | $132.76 | $132.76 | 991,398 |
2019-05-16 | $136.43 | $138.16 | $135.05 | $135.43 | $135.43 | 1,032,365 |
2019-05-15 | $132.15 | $136.65 | $131.33 | $136.43 | $136.43 | 906,411 |
2019-05-14 | $134.21 | $135.24 | $131.01 | $133.58 | $133.58 | 1,130,626 |
2019-05-13 | $133.99 | $134.68 | $132.03 | $132.39 | $132.39 | 1,371,709 |
2019-05-10 | $134.69 | $138.18 | $134.34 | $137.85 | $137.85 | 1,296,880 |
2019-05-09 | $135.61 | $136.43 | $132.45 | $134.83 | $134.83 | 1,304,305 |
2019-05-08 | $135.57 | $137.90 | $134.50 | $137.71 | $137.71 | 847,670 |
2019-05-07 | $135.13 | $137.27 | $134.36 | $136.06 | $136.06 | 1,013,982 |
2019-05-06 | $132.96 | $137.35 | $131.94 | $137.00 | $137.00 | 1,157,822 |
2019-05-03 | $132.77 | $137.24 | $132.77 | $136.17 | $136.17 | 1,411,346 |
2019-05-02 | $136.50 | $136.70 | $131.86 | $132.70 | $132.70 | 1,287,883 |
2019-05-01 | $136.50 | $137.29 | $135.07 | $136.50 | $136.50 | 1,482,384 |
2019-04-30 | $138.35 | $140.83 | $133.80 | $135.77 | $135.77 | 1,678,636 |
2019-04-29 | $144.40 | $145.46 | $134.21 | $138.14 | $138.14 | 6,689,595 |
2019-04-26 | $134.00 | $139.23 | $133.23 | $138.25 | $138.25 | 2,844,608 |
2019-04-25 | $134.50 | $136.35 | $132.21 | $132.82 | $132.82 | 1,675,271 |
2019-04-24 | $138.48 | $138.79 | $134.14 | $135.62 | $135.62 | 1,693,704 |
2019-04-23 | $134.96 | $139.85 | $134.43 | $138.79 | $138.79 | 1,704,491 |
2019-04-22 | $136.20 | $136.91 | $133.95 | $135.92 | $135.92 | 1,634,154 |
2019-04-18 | $137.46 | $139.75 | $134.66 | $139.65 | $139.65 | 1,119,159 |
2019-04-17 | $139.91 | $140.20 | $136.67 | $137.69 | $137.69 | 972,088 |
2019-04-16 | $138.67 | $140.49 | $136.85 | $139.41 | $139.41 | 1,172,676 |
2019-04-15 | $141.00 | $141.95 | $137.20 | $138.55 | $138.55 | 2,024,188 |
2019-04-12 | $142.71 | $146.20 | $142.26 | $144.95 | $144.95 | 904,672 |
2019-04-11 | $143.71 | $144.36 | $140.50 | $141.80 | $141.80 | 913,390 |
2019-04-10 | $141.35 | $145.44 | $140.47 | $143.57 | $143.57 | 1,056,709 |
2019-04-09 | $141.71 | $143.37 | $140.63 | $141.34 | $141.34 | 907,101 |
2019-04-08 | $140.85 | $144.36 | $139.78 | $142.28 | $142.28 | 753,729 |
2019-04-05 | $141.44 | $144.25 | $140.91 | $141.13 | $141.13 | 2,196,851 |
2019-04-04 | $143.39 | $143.58 | $138.87 | $140.27 | $140.27 | 1,289,660 |
2019-04-03 | $143.19 | $145.51 | $142.55 | $143.82 | $143.82 | 1,367,382 |
2019-04-02 | $140.65 | $143.50 | $139.50 | $142.55 | $142.55 | 1,361,566 |
2019-04-01 | $139.93 | $141.00 | $137.95 | $140.06 | $140.06 | 1,473,033 |
2019-03-29 | $135.59 | $139.71 | $135.10 | $138.80 | $138.80 | 1,666,458 |
2019-03-28 | $133.85 | $137.88 | $132.97 | $137.64 | $137.64 | 1,258,010 |
2019-03-27 | $138.03 | $138.54 | $131.78 | $133.35 | $133.35 | 2,071,865 |
2019-03-26 | $142.10 | $143.00 | $136.40 | $137.45 | $137.45 | 1,775,829 |
2019-03-25 | $137.75 | $143.49 | $135.70 | $142.10 | $142.10 | 1,906,867 |
2019-03-22 | $142.75 | $142.85 | $137.03 | $139.00 | $139.00 | 2,243,040 |
2019-03-21 | $142.42 | $145.00 | $141.52 | $143.99 | $143.99 | 1,106,333 |
2019-03-20 | $141.39 | $144.38 | $139.70 | $143.90 | $143.90 | 1,139,112 |
2019-03-19 | $140.63 | $142.49 | $139.07 | $141.55 | $141.55 | 1,682,584 |
2019-03-18 | $141.92 | $143.32 | $138.10 | $139.18 | $139.18 | 1,151,857 |
2019-03-15 | $141.61 | $144.47 | $140.60 | $141.91 | $141.91 | 1,346,599 |
2019-03-14 | $144.24 | $144.55 | $140.01 | $140.24 | $140.24 | 1,184,456 |
2019-03-13 | $146.96 | $147.22 | $143.23 | $143.49 | $143.49 | 1,266,990 |
2019-03-12 | $146.62 | $147.79 | $144.82 | $145.33 | $145.33 | 796,098 |
2019-03-11 | $140.18 | $147.39 | $140.15 | $146.36 | $146.36 | 1,523,928 |
2019-03-08 | $138.39 | $141.25 | $138.10 | $140.18 | $140.18 | 1,129,050 |
2019-03-07 | $144.10 | $145.00 | $138.40 | $140.18 | $140.18 | 1,588,891 |
2019-03-06 | $143.85 | $146.60 | $142.39 | $145.12 | $145.12 | 1,233,748 |
2019-03-05 | $139.42 | $146.20 | $139.42 | $143.60 | $143.60 | 1,712,966 |
2019-03-04 | $138.45 | $140.22 | $136.68 | $139.23 | $139.23 | 1,415,700 |
2019-03-01 | $139.21 | $141.00 | $135.22 | $138.00 | $138.00 | 3,306,385 |
2019-02-28 | $145.65 | $146.02 | $139.41 | $140.14 | $140.14 | 2,110,563 |
2019-02-27 | $145.00 | $147.70 | $142.85 | $145.00 | $145.00 | 1,830,244 |
2019-02-26 | $145.84 | $147.94 | $142.00 | $145.07 | $145.07 | 1,587,347 |
2019-02-25 | $152.00 | $153.44 | $148.50 | $149.33 | $149.33 | 1,188,740 |
2019-02-22 | $149.00 | $152.57 | $148.80 | $151.19 | $151.19 | 1,961,435 |
2019-02-21 | $147.55 | $149.86 | $146.65 | $148.52 | $148.52 | 1,039,623 |
2019-02-20 | $146.50 | $148.66 | $145.65 | $147.83 | $147.83 | 1,230,395 |
2019-02-19 | $148.00 | $149.81 | $145.65 | $146.28 | $146.28 | 1,223,384 |
2019-02-15 | $147.96 | $148.64 | $144.69 | $148.52 | $148.52 | 2,056,064 |
2019-02-14 | $143.25 | $148.99 | $143.00 | $146.87 | $146.87 | 2,943,585 |
2019-02-13 | $142.13 | $144.13 | $141.11 | $143.54 | $143.54 | 2,165,795 |
2019-02-12 | $139.00 | $143.37 | $137.90 | $140.46 | $140.46 | 2,483,299 |
2019-02-11 | $136.65 | $138.90 | $136.09 | $137.82 | $137.82 | 3,154,834 |
2019-02-08 | $129.52 | $135.74 | $128.97 | $134.71 | $134.71 | 1,989,903 |
2019-02-07 | $134.97 | $135.00 | $128.70 | $131.19 | $131.19 | 2,515,176 |
2019-02-06 | $129.90 | $137.35 | $129.60 | $135.45 | $135.45 | 7,575,306 |
2019-02-05 | $140.00 | $141.00 | $137.63 | $139.40 | $139.40 | 1,844,466 |
2019-02-04 | $137.74 | $141.41 | $137.20 | $138.60 | $138.60 | 1,245,395 |
2019-02-01 | $135.12 | $138.79 | $133.45 | $137.21 | $137.21 | 1,783,803 |
2019-01-31 | $136.52 | $140.70 | $135.31 | $135.45 | $135.45 | 2,174,029 |
2019-01-30 | $133.97 | $137.49 | $133.55 | $136.47 | $136.47 | 1,456,233 |
2019-01-29 | $133.72 | $134.10 | $129.76 | $132.46 | $132.46 | 790,934 |
2019-01-28 | $134.04 | $134.41 | $130.90 | $133.25 | $133.25 | 1,512,653 |
2019-01-25 | $134.28 | $135.65 | $133.00 | $134.67 | $134.67 | 997,331 |
2019-01-24 | $131.00 | $133.56 | $130.15 | $132.70 | $132.70 | 708,075 |
2019-01-23 | $134.20 | $135.50 | $128.54 | $130.92 | $130.92 | 1,159,580 |
2019-01-22 | $132.61 | $134.77 | $131.76 | $133.80 | $133.80 | 1,255,560 |
2019-01-18 | $135.00 | $136.00 | $132.58 | $133.66 | $133.66 | 1,314,443 |
2019-01-17 | $133.02 | $135.35 | $132.53 | $133.25 | $133.25 | 1,372,430 |
2019-01-16 | $132.02 | $134.56 | $130.15 | $134.25 | $134.25 | 2,152,451 |
2019-01-15 | $129.27 | $132.42 | $128.64 | $131.25 | $131.25 | 2,979,922 |
2019-01-14 | $120.20 | $128.00 | $118.57 | $126.71 | $126.71 | 2,474,581 |
2019-01-11 | $123.00 | $124.36 | $118.29 | $120.52 | $120.52 | 1,414,551 |
2019-01-10 | $122.35 | $124.97 | $119.59 | $123.93 | $123.93 | 1,347,068 |
2019-01-09 | $118.60 | $124.38 | $118.16 | $122.69 | $122.69 | 1,276,739 |
2019-01-08 | $121.44 | $122.77 | $114.70 | $117.48 | $117.48 | 1,257,095 |
2019-01-07 | $115.04 | $123.87 | $113.28 | $119.36 | $119.36 | 2,516,626 |
2019-01-04 | $112.06 | $121.47 | $111.50 | $118.51 | $118.51 | 2,484,800 |
2019-01-03 | $112.08 | $113.35 | $108.59 | $109.02 | $109.02 | 1,082,285 |
2019-01-02 | $111.66 | $115.63 | $110.36 | $113.74 | $113.74 | 861,548 |
2018-12-31 | $114.42 | $116.25 | $112.27 | $113.50 | $113.50 | 1,397,783 |
2018-12-28 | $114.07 | $114.67 | $110.34 | $112.16 | $112.16 | 970,986 |
2018-12-27 | $112.66 | $114.45 | $109.50 | $113.82 | $113.82 | 1,498,158 |
2018-12-26 | $108.74 | $114.06 | $106.78 | $114.04 | $114.04 | 1,463,860 |
2018-12-24 | $104.80 | $110.41 | $103.29 | $107.75 | $107.75 | 944,212 |
2018-12-21 | $114.18 | $114.37 | $104.06 | $106.84 | $106.84 | 3,379,143 |
2018-12-20 | $117.50 | $118.99 | $111.85 | $114.53 | $114.53 | 2,298,960 |
2018-12-19 | $120.77 | $124.36 | $115.86 | $118.67 | $118.67 | 1,768,267 |
2018-12-18 | $120.63 | $122.86 | $119.89 | $120.51 | $120.51 | 1,431,161 |
2018-12-17 | $123.54 | $124.95 | $120.00 | $120.47 | $120.47 | 1,251,122 |
2018-12-14 | $123.85 | $127.40 | $122.24 | $125.68 | $125.68 | 917,007 |
2018-12-13 | $129.78 | $130.12 | $124.71 | $125.55 | $125.55 | 1,171,222 |
2018-12-12 | $130.30 | $133.78 | $128.03 | $128.47 | $128.47 | 1,656,504 |
2018-12-11 | $133.81 | $133.81 | $126.41 | $128.37 | $128.37 | 2,356,285 |
2018-12-10 | $134.20 | $136.84 | $130.10 | $130.79 | $130.79 | 1,464,973 |
2018-12-07 | $136.89 | $139.80 | $133.58 | $135.31 | $135.31 | 1,115,805 |
2018-12-06 | $132.00 | $137.29 | $129.01 | $136.83 | $136.83 | 1,543,508 |
2018-12-04 | $141.04 | $143.95 | $134.13 | $134.50 | $134.50 | 1,601,604 |
2018-12-03 | $140.87 | $144.49 | $139.19 | $140.68 | $140.68 | 1,488,181 |
2018-11-30 | $138.50 | $138.89 | $133.18 | $136.38 | $136.38 | 1,064,335 |
2018-11-29 | $137.08 | $140.88 | $137.00 | $138.96 | $138.96 | 972,116 |
2018-11-28 | $141.00 | $141.30 | $133.02 | $138.24 | $138.24 | 1,693,422 |
2018-11-27 | $136.71 | $139.50 | $134.54 | $138.75 | $138.75 | 1,174,000 |
2018-11-26 | $131.00 | $138.60 | $130.96 | $138.00 | $138.00 | 1,360,654 |
2018-11-23 | $130.11 | $133.00 | $128.52 | $129.41 | $129.41 | 422,235 |
2018-11-21 | $130.76 | $133.65 | $129.41 | $131.98 | $131.98 | 1,455,998 |
2018-11-20 | $120.55 | $131.21 | $120.49 | $129.70 | $129.70 | 2,463,276 |
2018-11-19 | $133.89 | $134.39 | $125.70 | $126.70 | $126.70 | 1,556,100 |
2018-11-16 | $134.73 | $137.49 | $132.67 | $134.21 | $134.21 | 868,477 |
2018-11-15 | $132.48 | $138.29 | $132.25 | $136.96 | $136.96 | 1,070,638 |
2018-11-14 | $134.26 | $136.74 | $132.03 | $134.01 | $134.01 | 1,304,037 |
2018-11-13 | $132.27 | $136.06 | $130.52 | $131.63 | $131.63 | 1,106,280 |
2018-11-12 | $136.84 | $137.45 | $126.75 | $131.31 | $131.31 | 2,657,331 |
2018-11-09 | $135.07 | $138.84 | $133.05 | $138.06 | $138.06 | 2,571,610 |
2018-11-08 | $144.57 | $144.96 | $135.29 | $137.00 | $137.00 | 2,444,189 |
2018-11-07 | $144.20 | $147.27 | $142.16 | $145.77 | $145.77 | 2,330,933 |
2018-11-06 | $142.74 | $145.39 | $138.15 | $142.61 | $142.61 | 1,749,802 |
2018-11-05 | $140.54 | $143.86 | $137.40 | $143.60 | $143.60 | 1,952,634 |
2018-11-02 | $140.41 | $143.88 | $137.88 | $138.99 | $138.99 | 2,239,159 |
2018-11-01 | $133.40 | $145.00 | $133.25 | $141.16 | $141.16 | 8,785,822 |
2018-10-31 | $142.07 | $152.49 | $141.92 | $149.69 | $149.69 | 3,165,255 |
2018-10-30 | $137.05 | $142.23 | $131.01 | $141.68 | $141.68 | 3,071,405 |
2018-10-29 | $148.79 | $148.79 | $137.01 | $139.11 | $139.11 | 2,306,910 |
2018-10-26 | $143.75 | $149.05 | $141.75 | $146.24 | $146.24 | 1,326,828 |
2018-10-25 | $149.00 | $152.00 | $147.88 | $149.68 | $149.68 | 1,195,887 |
2018-10-24 | $153.94 | $155.00 | $145.73 | $146.32 | $146.32 | 1,652,435 |
2018-10-23 | $143.70 | $153.62 | $140.32 | $153.25 | $153.25 | 2,404,166 |
2018-10-22 | $149.50 | $151.87 | $146.53 | $148.54 | $148.54 | 1,426,756 |
2018-10-19 | $154.08 | $156.31 | $148.21 | $148.93 | $148.93 | 2,018,830 |
2018-10-18 | $157.46 | $158.30 | $149.83 | $152.49 | $152.49 | 2,317,926 |
2018-10-17 | $168.09 | $168.10 | $157.45 | $159.28 | $159.28 | 2,084,009 |
2018-10-16 | $160.86 | $165.49 | $156.73 | $164.75 | $164.75 | 1,635,983 |
2018-10-15 | $160.40 | $162.60 | $157.41 | $159.25 | $159.25 | 1,350,123 |
2018-10-12 | $157.60 | $161.86 | $155.44 | $158.49 | $158.49 | 2,775,334 |
2018-10-11 | $147.20 | $153.58 | $146.50 | $152.27 | $152.27 | 2,993,263 |
2018-10-10 | $160.64 | $160.64 | $149.05 | $149.48 | $149.48 | 3,193,992 |
2018-10-09 | $161.58 | $165.33 | $160.36 | $161.53 | $161.53 | 1,214,636 |
2018-10-08 | $162.31 | $165.90 | $156.73 | $163.47 | $163.47 | 1,850,643 |
2018-10-05 | $167.95 | $169.90 | $162.22 | $164.38 | $164.38 | 2,395,648 |
2018-10-04 | $174.46 | $175.60 | $167.31 | $168.58 | $168.58 | 1,955,216 |
2018-10-03 | $179.26 | $180.66 | $173.53 | $176.95 | $176.95 | 1,673,915 |
2018-10-02 | $179.39 | $181.00 | $178.07 | $178.88 | $178.88 | 831,012 |
2018-10-01 | $182.62 | $184.95 | $179.31 | $180.40 | $180.40 | 1,022,957 |
2018-09-28 | $183.06 | $183.44 | $180.22 | $180.83 | $180.83 | 1,163,766 |
2018-09-27 | $182.84 | $185.92 | $182.51 | $184.41 | $184.41 | 964,907 |
2018-09-26 | $181.76 | $184.26 | $181.66 | $182.05 | $182.05 | 836,994 |
2018-09-25 | $178.83 | $183.09 | $178.15 | $179.91 | $179.91 | 1,178,476 |
2018-09-24 | $172.97 | $178.59 | $172.01 | $176.97 | $176.97 | 1,151,861 |
2018-09-21 | $175.41 | $176.48 | $173.15 | $175.02 | $175.02 | 1,424,952 |
2018-09-20 | $171.54 | $174.52 | $168.00 | $172.64 | $172.64 | 1,283,243 |
2018-09-19 | $175.33 | $176.48 | $168.96 | $171.14 | $171.14 | 2,615,225 |
2018-09-18 | $175.62 | $179.43 | $175.34 | $175.52 | $175.52 | 1,156,938 |
2018-09-17 | $179.41 | $181.99 | $174.41 | $175.10 | $175.10 | 1,318,746 |
2018-09-14 | $185.00 | $185.53 | $180.11 | $180.63 | $180.63 | 1,126,779 |
2018-09-13 | $185.00 | $187.35 | $184.01 | $184.89 | $184.89 | 1,021,440 |
2018-09-12 | $181.92 | $184.14 | $178.16 | $183.79 | $183.79 | 1,093,010 |
2018-09-11 | $180.01 | $184.31 | $177.83 | $182.67 | $182.67 | 1,413,828 |
2018-09-10 | $179.53 | $183.19 | $174.23 | $182.49 | $182.49 | 1,175,185 |
2018-09-07 | $172.99 | $179.69 | $171.54 | $177.80 | $177.80 | 1,185,595 |
2018-09-06 | $178.00 | $178.04 | $171.47 | $175.56 | $175.56 | 1,698,579 |
2018-09-05 | $186.57 | $186.57 | $177.10 | $177.36 | $177.36 | 2,312,561 |
2018-09-04 | $190.00 | $190.31 | $185.60 | $187.53 | $187.53 | 1,430,427 |
2018-08-31 | $190.12 | $191.11 | $188.31 | $189.52 | $189.52 | 710,874 |
2018-08-30 | $191.45 | $192.44 | $189.32 | $189.85 | $189.85 | 803,935 |
2018-08-29 | $193.47 | $193.95 | $189.24 | $191.26 | $191.26 | 1,290,261 |
2018-08-28 | $195.07 | $195.07 | $190.00 | $191.96 | $191.96 | 1,014,956 |
2018-08-27 | $194.00 | $196.95 | $193.54 | $194.69 | $194.69 | 1,773,103 |
2018-08-24 | $191.00 | $193.92 | $190.75 | $192.38 | $192.38 | 1,454,923 |
2018-08-23 | $191.67 | $194.40 | $189.57 | $190.00 | $190.00 | 980,275 |
2018-08-22 | $190.95 | $192.00 | $188.21 | $191.03 | $191.03 | 1,025,610 |
2018-08-21 | $187.87 | $190.58 | $186.50 | $190.38 | $190.38 | 990,008 |
2018-08-20 | $188.55 | $189.54 | $184.34 | $186.40 | $186.40 | 1,050,462 |
2018-08-17 | $187.93 | $191.02 | $186.60 | $188.37 | $188.37 | 1,489,631 |
2018-08-16 | $192.50 | $194.18 | $190.61 | $192.36 | $192.36 | 549,388 |
2018-08-15 | $195.27 | $195.87 | $187.12 | $190.33 | $190.33 | 1,752,650 |
2018-08-14 | $193.00 | $194.89 | $189.44 | $193.75 | $193.75 | 1,271,911 |
2018-08-13 | $189.00 | $196.00 | $188.51 | $191.55 | $191.55 | 3,156,645 |
2018-08-10 | $185.52 | $189.50 | $185.39 | $189.06 | $189.06 | 1,558,758 |
2018-08-09 | $179.07 | $190.00 | $177.58 | $187.38 | $187.38 | 2,595,085 |
2018-08-08 | $178.75 | $179.81 | $177.34 | $178.70 | $178.70 | 584,570 |
2018-08-07 | $180.28 | $184.49 | $179.00 | $179.52 | $179.52 | 894,830 |
2018-08-06 | $175.50 | $181.13 | $175.50 | $179.95 | $179.95 | 1,032,136 |
2018-08-03 | $179.95 | $180.12 | $174.65 | $175.50 | $175.50 | 1,337,879 |
2018-08-02 | $179.63 | $181.20 | $177.90 | $179.71 | $179.71 | 1,391,685 |
2018-08-01 | $183.53 | $185.49 | $179.82 | $180.12 | $180.12 | 1,140,512 |
2018-07-31 | $177.27 | $183.87 | $175.40 | $182.83 | $182.83 | 2,233,466 |
2018-07-30 | $187.70 | $189.34 | $175.31 | $176.79 | $176.79 | 2,978,485 |
2018-07-27 | $195.73 | $196.56 | $182.49 | $186.27 | $186.27 | 4,125,005 |
2018-07-26 | $191.86 | $198.99 | $187.05 | $196.28 | $196.28 | 5,029,013 |
2018-07-25 | $185.55 | $188.09 | $184.50 | $187.99 | $187.99 | 2,019,703 |
2018-07-24 | $188.01 | $190.80 | $186.07 | $187.81 | $187.81 | 2,174,399 |
2018-07-23 | $184.97 | $190.00 | $183.50 | $188.05 | $188.05 | 1,754,107 |
2018-07-20 | $183.83 | $185.65 | $182.27 | $182.79 | $182.79 | 843,733 |
2018-07-19 | $185.18 | $186.81 | $182.05 | $182.19 | $182.19 | 877,252 |
2018-07-18 | $187.80 | $188.39 | $184.95 | $186.15 | $186.15 | 920,498 |
2018-07-17 | $180.72 | $187.48 | $178.61 | $187.05 | $187.05 | 1,813,297 |
2018-07-16 | $186.78 | $187.62 | $184.03 | $184.22 | $184.22 | 1,141,647 |
2018-07-13 | $188.60 | $188.86 | $183.95 | $187.21 | $187.21 | 1,313,254 |
2018-07-12 | $183.65 | $189.97 | $183.24 | $188.35 | $188.35 | 3,506,046 |
2018-07-11 | $179.30 | $183.24 | $178.50 | $182.35 | $182.35 | 1,998,982 |
2018-07-10 | $177.09 | $181.50 | $176.01 | $180.43 | $180.43 | 1,542,098 |
2018-07-09 | $178.35 | $178.71 | $172.81 | $177.44 | $177.44 | 1,388,926 |
2018-07-06 | $174.52 | $177.30 | $174.03 | $175.70 | $175.70 | 1,093,038 |
2018-07-05 | $169.71 | $176.44 | $169.60 | $176.44 | $176.44 | 1,299,919 |
2018-07-03 | $171.07 | $171.23 | $168.24 | $168.66 | $168.66 | 508,411 |
2018-07-02 | $165.80 | $170.79 | $162.03 | $170.69 | $170.69 | 1,171,271 |
2018-06-29 | $170.75 | $171.94 | $167.84 | $168.24 | $168.24 | 862,313 |
2018-06-28 | $170.48 | $170.94 | $165.71 | $167.70 | $167.70 | 1,646,009 |
2018-06-27 | $177.82 | $181.72 | $171.58 | $172.15 | $172.15 | 1,778,168 |
2018-06-26 | $174.37 | $177.00 | $172.54 | $175.98 | $175.98 | 1,658,913 |
2018-06-25 | $180.00 | $180.00 | $166.00 | $170.37 | $170.37 | 2,878,754 |
2018-06-22 | $181.80 | $182.45 | $177.40 | $180.94 | $180.94 | 1,477,254 |
2018-06-21 | $179.00 | $182.18 | $177.20 | $179.53 | $179.53 | 3,782,027 |
2018-06-20 | $172.88 | $176.77 | $170.50 | $176.40 | $176.40 | 2,365,125 |
2018-06-19 | $171.53 | $173.25 | $167.06 | $169.89 | $169.89 | 1,627,702 |
2018-06-18 | $173.46 | $175.95 | $171.27 | $174.35 | $174.35 | 940,119 |
2018-06-15 | $175.81 | $176.93 | $172.00 | $175.02 | $175.02 | 1,983,171 |
2018-06-14 | $169.50 | $180.02 | $169.49 | $178.10 | $178.10 | 4,311,617 |
2018-06-13 | $172.17 | $172.75 | $170.00 | $170.82 | $170.82 | 1,230,729 |
2018-06-12 | $173.00 | $175.93 | $169.89 | $170.23 | $170.23 | 2,231,499 |
2018-06-11 | $171.50 | $172.75 | $169.22 | $172.37 | $172.37 | 2,347,354 |
2018-06-08 | $165.50 | $172.93 | $165.04 | $171.48 | $171.48 | 3,528,861 |
2018-06-07 | $168.75 | $168.75 | $164.66 | $166.03 | $166.03 | 2,207,399 |
2018-06-06 | $164.09 | $165.64 | $159.21 | $165.64 | $165.64 | 2,264,419 |
2018-06-05 | $162.50 | $165.06 | $161.23 | $164.96 | $164.96 | 1,694,408 |
2018-06-04 | $159.54 | $162.97 | $158.10 | $162.83 | $162.83 | 2,016,902 |
2018-06-01 | $158.90 | $161.81 | $157.35 | $159.24 | $159.24 | 1,952,391 |
2018-05-31 | $156.82 | $158.85 | $155.15 | $157.71 | $157.71 | 1,446,790 |
2018-05-30 | $156.60 | $156.93 | $153.71 | $156.38 | $156.38 | 1,085,629 |
2018-05-29 | $156.10 | $156.56 | $152.63 | $154.62 | $154.62 | 1,314,252 |
2018-05-25 | $155.71 | $157.75 | $154.70 | $156.60 | $156.60 | 1,288,458 |
2018-05-24 | $154.32 | $156.87 | $153.34 | $154.59 | $154.59 | 1,083,312 |
2018-05-23 | $150.43 | $154.56 | $150.00 | $154.37 | $154.37 | 1,202,589 |
2018-05-22 | $150.63 | $153.39 | $150.05 | $150.43 | $150.43 | 1,194,378 |
2018-05-21 | $153.36 | $153.74 | $149.98 | $150.22 | $150.22 | 1,948,712 |
2018-05-18 | $160.00 | $160.05 | $150.78 | $150.80 | $150.80 | 4,157,545 |
2018-05-17 | $159.17 | $159.48 | $156.75 | $158.76 | $158.76 | 2,470,912 |
2018-05-16 | $158.16 | $163.00 | $158.08 | $161.39 | $161.39 | 2,077,833 |
2018-05-15 | $156.75 | $160.99 | $155.32 | $158.71 | $158.71 | 2,976,152 |
2018-05-14 | $159.48 | $164.95 | $156.77 | $159.97 | $159.97 | 4,753,257 |
2018-05-11 | $158.00 | $158.24 | $155.28 | $156.77 | $156.77 | 1,601,292 |
2018-05-10 | $151.40 | $159.95 | $150.35 | $158.13 | $158.13 | 3,606,635 |
2018-05-09 | $150.52 | $150.97 | $148.49 | $150.07 | $150.07 | 1,857,367 |
2018-05-08 | $151.02 | $154.65 | $150.26 | $150.64 | $150.64 | 2,460,300 |
2018-05-07 | $154.50 | $154.71 | $148.06 | $150.00 | $150.00 | 5,623,726 |
2018-05-04 | $161.11 | $161.11 | $152.56 | $154.26 | $154.26 | 4,292,560 |
2018-05-03 | $154.12 | $161.11 | $151.11 | $160.38 | $160.38 | 11,094,790 |
2018-05-02 | $166.52 | $171.23 | $166.00 | $170.00 | $170.00 | 6,942,756 |
2018-05-01 | $162.12 | $165.17 | $161.21 | $164.88 | $164.88 | 2,963,882 |
2018-04-30 | $161.51 | $162.88 | $159.70 | $161.67 | $161.67 | 3,638,394 |
2018-04-27 | $157.37 | $160.00 | $157.00 | $159.98 | $159.98 | 1,737,785 |
2018-04-26 | $153.00 | $157.80 | $151.32 | $156.60 | $156.60 | 1,277,163 |
2018-04-25 | $153.95 | $154.60 | $150.06 | $153.33 | $153.33 | 1,884,547 |
2018-04-24 | $159.00 | $159.26 | $153.52 | $155.07 | $155.07 | 1,180,356 |
2018-04-23 | $159.40 | $160.68 | $154.61 | $158.04 | $158.04 | 2,436,489 |
2018-04-20 | $152.35 | $159.00 | $151.23 | $158.45 | $158.45 | 2,339,028 |
2018-04-19 | $154.40 | $155.03 | $152.01 | $153.47 | $153.47 | 1,057,197 |
2018-04-18 | $149.94 | $155.99 | $149.56 | $154.91 | $154.91 | 2,235,263 |
2018-04-17 | $146.02 | $149.84 | $146.00 | $148.49 | $148.49 | 1,743,529 |
2018-04-16 | $150.00 | $150.00 | $142.74 | $144.32 | $144.32 | 1,454,716 |
2018-04-13 | $149.80 | $150.42 | $148.05 | $149.00 | $149.00 | 1,608,056 |
2018-04-12 | $150.25 | $151.00 | $148.65 | $149.10 | $149.10 | 1,373,985 |
2018-04-11 | $154.00 | $154.15 | $147.50 | $149.57 | $149.57 | 1,873,960 |
2018-04-10 | $152.00 | $156.74 | $151.13 | $154.90 | $154.90 | 2,979,958 |
2018-04-09 | $149.50 | $151.00 | $148.59 | $150.00 | $150.00 | 2,051,432 |
2018-04-06 | $146.07 | $148.73 | $144.67 | $147.92 | $147.92 | 4,228,091 |
2018-04-05 | $149.23 | $152.41 | $141.25 | $143.99 | $143.99 | 7,372,840 |
2018-04-04 | $140.00 | $148.93 | $135.51 | $144.22 | $144.22 | 11,702,875 |
2018-04-03 | $165.90 | $169.00 | $148.26 | $149.01 | $149.01 | 30,526,507 |
Spotify Technology S.A. (SPOT) News Headlines
Apple's App Store changes fall short of EU's DMA rules, say Spotify, industry groups
None
reuters.com March 1, 2024UE-Confrence de presse venir autour d'un litige entre Apple et Spotify
None
reuters.com March 4, 2024Recent Spotify Technology S.A. (SPOT) News
Similar Companies to Spotify Technology S.A. (SPOT) in the Internet Content & Information Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |