iShares TIPS Bond ETF (TIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$108.78 ($0.30) 0.28%
iShares TIPS Bond ETF - Daily Information
Click for more stock information on iShares TIPS Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $108.56 |
Previous Close | $108.78 |
High | $108.88 |
Low | $108.43 |
Adjusted Open | $108.56 |
Previous Adjusted Close | $108.78 |
Adjusted High | $108.88 |
Adjusted Low | $108.43 |
About iShares TIPS Bond ETF (TIP)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Treasury Inflation Protected Securities (TIPS) Index (Series-L) (the “Underlying Index”), which measures the performance of the inflation-protected public obligations of the U.S. Treasury, commonly known as “TIPS.” TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. TIPS are income-generating instruments whose interest and principal payments are adjusted for inflation — a sustained increase in prices that erodes the purchasing power of money. The inflation adjustment, which is typically applied monthly to the principal of the bond, follows a designated inflation index, the Consumer Price Index (“CPI”), and TIPS' principal payments are adjusted according to changes in the CPI. A fixed coupon rate is applied to the inflation-adjusted principal so that as inflation rises, both the principal value and the interest payments increase. This can provide investors with a hedge against inflation, as it helps preserve the purchasing power of an investment. Because of this inflation adjustment feature, inflation-protected bonds typically have lower yields than conventional fixed-rate bonds.The Underlying Index includes all publicly-issued U.S. Treasury inflation-protected securities that have at least one year remaining to maturity, are rated investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”) Open Market Account or bought at issuance by the Fed. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last calendar day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “ Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the bonds of the Underlying Index and at least 95% of its assets in U.S. government bonds. The Fund may invest up to 10% of its assets in U.S. government bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund also may invest up to 5% of its assets in repurchase agreements collateralized by U.S. government obligations and in cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares TIPS Bond ETF (TIP)
Historical Stock Data for iShares TIPS Bond ETF (TIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $108.56 | $108.88 | $108.43 | $108.78 | $108.78 | 2,294,412 |
2025-04-15 | $108.48 | $108.76 | $108.39 | $108.48 | $108.48 | 2,982,046 |
2025-04-14 | $108.63 | $108.74 | $108.25 | $108.49 | $108.49 | 3,639,233 |
2025-04-11 | $107.10 | $107.97 | $106.47 | $107.97 | $107.97 | 2,989,303 |
2025-04-10 | $108.90 | $109.08 | $107.87 | $107.93 | $107.93 | 4,609,014 |
2025-04-09 | $108.35 | $109.26 | $107.79 | $109.23 | $109.23 | 4,559,104 |
2025-04-08 | $109.50 | $109.83 | $108.95 | $109.00 | $109.00 | 3,549,340 |
2025-04-07 | $110.30 | $110.49 | $109.23 | $109.27 | $109.27 | 5,648,026 |
2025-04-04 | $111.43 | $111.51 | $110.56 | $110.60 | $110.60 | 4,725,968 |
2025-04-03 | $111.22 | $111.45 | $110.90 | $110.97 | $110.97 | 3,547,469 |
2025-04-02 | $110.79 | $110.79 | $110.09 | $110.28 | $110.28 | 1,679,803 |
2025-04-01 | $110.49 | $110.81 | $110.38 | $110.45 | $110.45 | 3,953,270 |
2025-03-31 | $111.07 | $111.23 | $110.94 | $111.09 | $110.38 | 2,755,569 |
2025-03-28 | $110.42 | $110.77 | $110.41 | $110.65 | $109.94 | 1,558,477 |
2025-03-27 | $109.95 | $110.14 | $109.87 | $110.09 | $109.39 | 2,945,743 |
2025-03-26 | $109.92 | $110.04 | $109.81 | $109.86 | $109.86 | 1,548,137 |
2025-03-25 | $109.86 | $110.05 | $109.81 | $110.00 | $110.00 | 1,165,278 |
2025-03-24 | $110.00 | $110.03 | $109.76 | $109.82 | $109.82 | 1,977,537 |
2025-03-21 | $110.43 | $110.47 | $110.10 | $110.10 | $110.10 | 1,228,410 |
2025-03-20 | $110.46 | $110.48 | $110.08 | $110.23 | $110.23 | 2,287,121 |
2025-03-19 | $109.50 | $110.13 | $109.40 | $110.13 | $110.13 | 1,391,774 |
2025-03-18 | $109.40 | $109.68 | $109.39 | $109.57 | $109.57 | 1,021,801 |
2025-03-17 | $109.55 | $109.70 | $109.39 | $109.45 | $109.45 | 1,838,464 |
2025-03-14 | $109.49 | $109.58 | $109.38 | $109.42 | $109.42 | 1,042,876 |
2025-03-13 | $109.43 | $109.76 | $109.34 | $109.68 | $109.68 | 2,152,174 |
2025-03-12 | $109.56 | $109.79 | $109.50 | $109.52 | $109.52 | 3,293,316 |
2025-03-11 | $109.94 | $110.15 | $109.58 | $109.65 | $109.65 | 2,341,308 |
2025-03-10 | $109.97 | $110.13 | $109.86 | $109.95 | $109.95 | 1,896,406 |
2025-03-07 | $109.92 | $109.99 | $109.37 | $109.46 | $109.46 | 2,422,204 |
2025-03-06 | $109.52 | $109.71 | $109.20 | $109.64 | $109.64 | 1,945,028 |
2025-03-05 | $110.26 | $110.33 | $109.66 | $109.69 | $109.69 | 2,822,039 |
2025-03-04 | $110.89 | $110.90 | $110.17 | $110.25 | $110.25 | 3,752,150 |
2025-03-03 | $110.36 | $110.69 | $110.02 | $110.64 | $110.64 | 2,632,507 |
2025-02-28 | $109.99 | $110.41 | $109.89 | $110.34 | $110.34 | 2,418,603 |
2025-02-27 | $109.55 | $109.76 | $109.50 | $109.58 | $109.58 | 1,194,378 |
2025-02-26 | $109.65 | $109.84 | $109.53 | $109.71 | $109.71 | 1,728,204 |
2025-02-25 | $109.60 | $109.72 | $109.53 | $109.62 | $109.62 | 1,628,961 |
2025-02-24 | $108.87 | $109.18 | $108.87 | $109.16 | $109.16 | 1,137,741 |
2025-02-21 | $108.81 | $109.12 | $108.78 | $108.92 | $108.92 | 1,114,454 |
2025-02-20 | $108.59 | $108.82 | $108.56 | $108.70 | $108.70 | 2,129,340 |
2025-02-19 | $108.32 | $108.52 | $108.29 | $108.48 | $108.48 | 1,030,561 |
2025-02-18 | $108.41 | $108.54 | $108.25 | $108.26 | $108.26 | 1,330,149 |
2025-02-14 | $108.69 | $108.79 | $108.57 | $108.61 | $108.61 | 2,046,826 |
2025-02-13 | $108.20 | $108.46 | $108.03 | $108.41 | $108.41 | 1,669,584 |
2025-02-12 | $108.08 | $108.09 | $107.79 | $107.81 | $107.81 | 1,680,961 |
2025-02-11 | $108.36 | $108.46 | $108.30 | $108.46 | $108.46 | 1,493,220 |
2025-02-10 | $108.61 | $108.69 | $108.41 | $108.49 | $108.49 | 1,028,533 |
2025-02-07 | $108.42 | $108.57 | $108.24 | $108.44 | $108.44 | 3,189,530 |
2025-02-06 | $108.86 | $108.90 | $108.64 | $108.73 | $108.73 | 1,366,027 |
2025-02-05 | $108.73 | $108.98 | $108.68 | $108.92 | $108.92 | 2,186,534 |
2025-02-04 | $107.90 | $108.46 | $107.86 | $108.44 | $108.44 | 3,018,855 |
2025-02-03 | $108.65 | $108.87 | $108.13 | $108.26 | $108.26 | 5,060,490 |
2025-01-31 | $107.93 | $108.05 | $107.71 | $108.01 | $108.01 | 2,856,514 |
2025-01-30 | $107.98 | $108.11 | $107.81 | $107.93 | $107.93 | 1,530,494 |
2025-01-29 | $108.00 | $108.05 | $107.52 | $107.82 | $107.82 | 941,402 |
2025-01-28 | $107.80 | $107.97 | $107.69 | $107.95 | $107.95 | 1,363,412 |
2025-01-27 | $107.89 | $107.95 | $107.70 | $107.88 | $107.88 | 3,059,065 |
2025-01-24 | $107.14 | $107.45 | $107.11 | $107.43 | $107.43 | 1,654,957 |
2025-01-23 | $106.84 | $107.24 | $106.82 | $107.24 | $107.24 | 2,546,664 |
2025-01-22 | $107.30 | $107.32 | $107.07 | $107.14 | $107.14 | 1,549,946 |
2025-01-21 | $107.27 | $107.38 | $107.14 | $107.26 | $107.26 | 2,552,587 |
2025-01-17 | $107.23 | $107.34 | $107.10 | $107.18 | $107.18 | 1,068,073 |
2025-01-16 | $107.03 | $107.33 | $106.89 | $107.14 | $107.14 | 2,669,412 |
2025-01-15 | $106.90 | $107.05 | $106.80 | $107.00 | $107.00 | 2,803,434 |
2025-01-14 | $106.29 | $106.30 | $106.12 | $106.26 | $106.26 | 1,100,809 |
2025-01-13 | $106.34 | $106.35 | $106.09 | $106.22 | $106.22 | 1,671,795 |
2025-01-10 | $106.30 | $106.43 | $106.09 | $106.22 | $106.22 | 4,238,628 |
2025-01-08 | $106.38 | $106.72 | $106.34 | $106.60 | $106.60 | 2,661,815 |
2025-01-07 | $106.44 | $106.52 | $106.19 | $106.32 | $106.32 | 6,720,599 |
2025-01-06 | $106.40 | $106.56 | $106.34 | $106.49 | $106.49 | 4,278,018 |
2025-01-03 | $106.74 | $106.80 | $106.48 | $106.49 | $106.49 | 2,283,791 |
2025-01-02 | $106.78 | $106.97 | $106.63 | $106.71 | $106.71 | 3,753,629 |
2024-12-31 | $106.85 | $106.92 | $106.54 | $106.55 | $106.55 | 2,971,828 |
2024-12-30 | $106.74 | $106.82 | $106.57 | $106.68 | $106.68 | 6,392,511 |
2024-12-27 | $106.55 | $106.65 | $106.34 | $106.37 | $106.37 | 1,359,219 |
2024-12-26 | $106.39 | $106.71 | $106.38 | $106.64 | $106.64 | 1,175,831 |
2024-12-24 | $106.27 | $106.64 | $106.26 | $106.64 | $106.64 | 704,408 |
2024-12-23 | $106.50 | $106.54 | $106.32 | $106.40 | $106.40 | 2,272,457 |
2024-12-20 | $106.68 | $106.84 | $106.52 | $106.54 | $106.54 | 3,304,939 |
2024-12-19 | $106.65 | $106.70 | $106.04 | $106.33 | $106.33 | 5,926,430 |
2024-12-18 | $107.48 | $107.67 | $106.74 | $106.76 | $106.76 | 2,634,497 |
2024-12-17 | $107.58 | $107.74 | $107.55 | $107.60 | $107.44 | 1,375,650 |
2024-12-16 | $107.85 | $107.89 | $107.64 | $107.66 | $107.50 | 2,852,430 |
2024-12-13 | $108.10 | $108.11 | $107.73 | $107.78 | $107.78 | 1,480,284 |
2024-12-12 | $108.28 | $108.37 | $108.04 | $108.08 | $108.08 | 1,836,723 |
2024-12-11 | $108.59 | $108.70 | $108.37 | $108.43 | $108.43 | 1,200,534 |
2024-12-10 | $108.45 | $108.66 | $108.39 | $108.59 | $108.59 | 1,925,162 |
2024-12-09 | $108.71 | $108.73 | $108.57 | $108.63 | $108.63 | 1,239,243 |
2024-12-06 | $109.05 | $109.11 | $108.75 | $108.83 | $108.83 | 1,557,444 |
2024-12-05 | $108.63 | $108.82 | $108.60 | $108.74 | $108.74 | 1,712,903 |
2024-12-04 | $108.46 | $108.95 | $108.45 | $108.87 | $108.87 | 2,743,513 |
2024-12-03 | $108.67 | $108.73 | $108.48 | $108.56 | $108.56 | 2,072,545 |
2024-12-02 | $108.25 | $108.76 | $108.25 | $108.51 | $108.51 | 10,473,332 |
2024-11-29 | $108.70 | $108.77 | $108.54 | $108.76 | $108.76 | 2,221,373 |
2024-11-27 | $108.49 | $108.53 | $108.28 | $108.45 | $108.45 | 2,106,657 |
2024-11-26 | $108.32 | $108.38 | $108.05 | $108.11 | $108.11 | 2,612,454 |
2024-11-25 | $108.28 | $108.40 | $108.05 | $108.36 | $108.36 | 2,028,450 |
2024-11-22 | $107.70 | $107.90 | $107.62 | $107.77 | $107.77 | 1,541,953 |
2024-11-21 | $107.83 | $107.98 | $107.59 | $107.69 | $107.69 | 2,007,319 |
2024-11-20 | $107.78 | $108.10 | $107.74 | $107.83 | $107.83 | 2,465,151 |
2024-11-19 | $107.93 | $108.06 | $107.84 | $107.88 | $107.88 | 1,349,343 |
2024-11-18 | $107.43 | $107.77 | $107.37 | $107.71 | $107.71 | 1,571,027 |
2024-11-15 | $107.21 | $107.64 | $107.06 | $107.45 | $107.45 | 3,513,241 |
2024-11-14 | $107.73 | $107.86 | $107.37 | $107.42 | $107.42 | 2,095,562 |
2024-11-13 | $108.00 | $108.09 | $107.35 | $107.44 | $107.44 | 2,857,856 |
2024-11-12 | $108.02 | $108.19 | $107.57 | $107.64 | $107.64 | 3,034,541 |
2024-11-11 | $108.28 | $108.33 | $108.12 | $108.21 | $108.21 | 1,465,489 |
2024-11-08 | $108.54 | $108.69 | $108.37 | $108.57 | $108.57 | 2,767,175 |
2024-11-07 | $107.99 | $108.37 | $107.97 | $108.27 | $108.27 | 4,425,604 |
2024-11-06 | $107.42 | $108.11 | $107.38 | $107.87 | $107.87 | 1,828,555 |
2024-11-05 | $107.85 | $108.15 | $107.63 | $108.04 | $108.04 | 3,188,100 |
2024-11-04 | $108.23 | $108.29 | $107.80 | $107.94 | $107.94 | 1,901,927 |
2024-11-01 | $108.36 | $108.49 | $107.67 | $107.76 | $107.76 | 2,613,396 |
2024-10-31 | $108.33 | $108.49 | $108.08 | $108.31 | $108.22 | 3,683,841 |
2024-10-30 | $108.33 | $108.76 | $108.31 | $108.43 | $108.34 | 1,174,909 |
2024-10-29 | $107.84 | $108.24 | $107.71 | $108.22 | $108.13 | 8,300,225 |
2024-10-28 | $108.21 | $108.22 | $107.88 | $108.06 | $107.97 | 1,848,319 |
2024-10-25 | $108.69 | $108.69 | $108.22 | $108.27 | $108.27 | 1,677,407 |
2024-10-24 | $108.51 | $108.76 | $108.44 | $108.56 | $108.56 | 1,504,955 |
2024-10-23 | $108.48 | $108.53 | $108.31 | $108.45 | $108.45 | 1,310,953 |
2024-10-22 | $108.80 | $108.87 | $108.62 | $108.72 | $108.72 | 1,464,082 |
2024-10-21 | $109.06 | $109.09 | $108.54 | $108.57 | $108.57 | 1,783,143 |
2024-10-18 | $109.33 | $109.48 | $109.33 | $109.36 | $109.36 | 964,817 |
2024-10-17 | $109.24 | $109.33 | $109.11 | $109.18 | $109.18 | 1,163,929 |
2024-10-16 | $109.63 | $109.65 | $109.48 | $109.51 | $109.51 | 680,980 |
2024-10-15 | $109.45 | $109.64 | $109.41 | $109.49 | $109.49 | 911,170 |
2024-10-14 | $109.10 | $109.40 | $109.09 | $109.37 | $109.37 | 1,095,766 |
2024-10-11 | $109.42 | $109.68 | $109.35 | $109.48 | $109.48 | 1,716,152 |
2024-10-10 | $109.27 | $109.49 | $109.19 | $109.47 | $109.47 | 1,854,503 |
2024-10-09 | $109.14 | $109.28 | $109.01 | $109.25 | $109.25 | 2,538,557 |
2024-10-08 | $109.08 | $109.47 | $109.04 | $109.45 | $109.45 | 1,951,234 |
2024-10-07 | $109.21 | $109.36 | $109.16 | $109.27 | $109.27 | 1,643,938 |
2024-10-04 | $109.59 | $109.72 | $109.37 | $109.39 | $109.39 | 1,919,445 |
2024-10-03 | $110.38 | $110.63 | $110.12 | $110.14 | $110.14 | 1,590,598 |
2024-10-02 | $110.39 | $110.68 | $110.31 | $110.61 | $110.61 | 2,561,647 |
2024-10-01 | $110.66 | $111.03 | $110.62 | $110.71 | $110.71 | 3,069,002 |
2024-09-30 | $110.55 | $110.59 | $110.27 | $110.47 | $110.47 | 1,592,289 |
2024-09-27 | $110.48 | $110.65 | $110.40 | $110.54 | $110.54 | 892,414 |
2024-09-26 | $110.39 | $110.43 | $110.11 | $110.27 | $110.27 | 1,388,045 |
2024-09-25 | $110.62 | $110.63 | $110.39 | $110.41 | $110.41 | 1,181,598 |
2024-09-24 | $110.47 | $110.89 | $110.38 | $110.83 | $110.83 | 1,880,415 |
2024-09-23 | $110.36 | $110.68 | $110.19 | $110.56 | $110.56 | 1,208,878 |
2024-09-20 | $110.51 | $110.68 | $110.32 | $110.55 | $110.55 | 1,088,705 |
2024-09-19 | $110.33 | $110.73 | $110.28 | $110.70 | $110.70 | 1,789,687 |
2024-09-18 | $110.59 | $111.06 | $110.33 | $110.37 | $110.37 | 1,191,412 |
2024-09-17 | $110.85 | $110.91 | $110.72 | $110.78 | $110.78 | 2,195,673 |
2024-09-16 | $110.66 | $110.87 | $110.57 | $110.82 | $110.82 | 944,609 |
2024-09-13 | $110.52 | $110.53 | $110.31 | $110.44 | $110.44 | 1,689,440 |
2024-09-12 | $109.98 | $110.14 | $109.86 | $110.07 | $110.07 | 1,787,260 |
2024-09-11 | $110.02 | $110.33 | $109.97 | $110.05 | $110.05 | 1,549,960 |
2024-09-10 | $109.69 | $110.02 | $109.65 | $109.98 | $109.98 | 2,782,211 |
2024-09-09 | $109.56 | $109.81 | $109.46 | $109.74 | $109.74 | 1,377,536 |
2024-09-06 | $109.65 | $109.99 | $109.43 | $109.49 | $109.49 | 2,264,284 |
2024-09-05 | $109.55 | $109.55 | $109.26 | $109.42 | $109.42 | 6,292,460 |
2024-09-04 | $109.05 | $109.40 | $109.00 | $109.35 | $109.35 | 2,176,634 |
2024-09-03 | $109.12 | $109.37 | $109.00 | $109.06 | $109.06 | 2,892,611 |
2024-08-30 | $109.17 | $109.25 | $108.80 | $108.87 | $108.87 | 1,160,860 |
2024-08-29 | $109.23 | $109.29 | $109.13 | $109.22 | $109.22 | 746,006 |
2024-08-28 | $109.44 | $109.51 | $109.31 | $109.37 | $109.37 | 687,625 |
2024-08-27 | $109.16 | $109.46 | $109.13 | $109.38 | $109.38 | 1,599,419 |
2024-08-26 | $109.56 | $109.61 | $109.38 | $109.38 | $109.38 | 1,096,654 |
2024-08-23 | $108.93 | $109.49 | $108.86 | $109.37 | $109.37 | 790,400 |
2024-08-22 | $108.82 | $108.82 | $108.47 | $108.79 | $108.79 | 1,018,099 |
2024-08-21 | $108.99 | $109.20 | $108.79 | $109.13 | $109.13 | 2,223,566 |
2024-08-20 | $108.70 | $108.95 | $108.65 | $108.89 | $108.89 | 1,449,494 |
2024-08-19 | $108.37 | $108.64 | $108.37 | $108.46 | $108.46 | 1,159,297 |
2024-08-16 | $108.61 | $108.63 | $108.34 | $108.39 | $108.39 | 840,135 |
2024-08-15 | $108.21 | $108.43 | $108.14 | $108.43 | $108.43 | 443,825 |
2024-08-14 | $108.79 | $108.95 | $108.60 | $108.66 | $108.66 | 516,130 |
2024-08-13 | $108.73 | $108.75 | $108.58 | $108.72 | $108.72 | 717,874 |
2024-08-12 | $108.11 | $108.53 | $108.06 | $108.49 | $108.49 | 611,328 |
2024-08-09 | $108.31 | $108.31 | $108.11 | $108.20 | $108.20 | 804,909 |
2024-08-08 | $107.79 | $107.95 | $107.65 | $107.92 | $107.92 | 1,189,930 |
2024-08-07 | $108.19 | $108.37 | $107.95 | $108.02 | $108.02 | 1,239,901 |
2024-08-06 | $108.72 | $108.75 | $108.33 | $108.35 | $108.35 | 2,115,107 |
2024-08-05 | $108.72 | $109.13 | $108.43 | $108.98 | $108.98 | 3,172,488 |
2024-08-02 | $108.59 | $108.81 | $108.38 | $108.67 | $108.67 | 1,393,929 |
2024-08-01 | $108.19 | $108.46 | $108.12 | $108.15 | $108.15 | 3,247,978 |
2024-07-31 | $107.89 | $108.20 | $107.64 | $108.18 | $108.01 | 1,585,769 |
2024-07-30 | $107.61 | $107.71 | $107.45 | $107.59 | $107.59 | 693,478 |
2024-07-29 | $107.59 | $107.60 | $107.42 | $107.51 | $107.51 | 973,281 |
2024-07-26 | $107.36 | $107.44 | $107.23 | $107.40 | $107.40 | 1,458,949 |
2024-07-25 | $106.94 | $107.24 | $106.93 | $107.06 | $107.06 | 1,073,154 |
2024-07-24 | $107.23 | $107.34 | $106.80 | $106.80 | $106.80 | 1,237,480 |
2024-07-23 | $107.20 | $107.35 | $107.11 | $107.12 | $107.12 | 2,039,619 |
2024-07-22 | $107.29 | $107.35 | $107.01 | $107.18 | $107.18 | 2,347,865 |
2024-07-19 | $107.46 | $107.48 | $107.29 | $107.31 | $107.31 | 1,948,197 |
2024-07-18 | $107.68 | $107.83 | $107.56 | $107.57 | $107.57 | 1,272,886 |
2024-07-17 | $107.75 | $107.90 | $107.65 | $107.81 | $107.81 | 956,044 |
2024-07-16 | $107.59 | $107.86 | $107.53 | $107.77 | $107.77 | 818,192 |
2024-07-15 | $107.42 | $107.57 | $107.33 | $107.44 | $107.44 | 930,158 |
2024-07-12 | $107.41 | $107.52 | $107.28 | $107.51 | $107.51 | 1,678,701 |
2024-07-11 | $107.43 | $107.52 | $107.26 | $107.34 | $107.34 | 1,321,075 |
2024-07-10 | $106.90 | $107.04 | $106.86 | $107.02 | $107.02 | 1,476,024 |
2024-07-09 | $106.90 | $106.96 | $106.69 | $106.82 | $106.82 | 4,961,650 |
2024-07-08 | $106.94 | $107.09 | $106.83 | $106.98 | $106.98 | 1,156,452 |
2024-07-05 | $106.88 | $107.14 | $106.74 | $107.02 | $107.02 | 1,192,509 |
2024-07-03 | $106.27 | $106.64 | $106.27 | $106.54 | $106.54 | 854,299 |
2024-07-02 | $106.25 | $106.30 | $105.99 | $106.12 | $106.12 | 2,341,945 |
2024-07-01 | $105.99 | $106.31 | $105.85 | $105.92 | $105.92 | 4,132,841 |
2024-06-28 | $107.35 | $107.38 | $106.76 | $106.78 | $106.78 | 1,960,867 |
2024-06-27 | $107.14 | $107.24 | $107.08 | $107.11 | $107.11 | 779,910 |
2024-06-26 | $106.86 | $106.97 | $106.78 | $106.91 | $106.91 | 1,982,210 |
2024-06-25 | $107.03 | $107.23 | $107.02 | $107.23 | $107.23 | 2,228,711 |
2024-06-24 | $107.07 | $107.12 | $106.96 | $107.10 | $107.10 | 950,074 |
2024-06-21 | $107.29 | $107.37 | $107.02 | $107.04 | $107.04 | 1,022,817 |
2024-06-20 | $106.81 | $107.21 | $106.80 | $107.20 | $107.20 | 3,173,475 |
2024-06-18 | $106.99 | $107.24 | $106.94 | $107.18 | $107.18 | 1,401,809 |
2024-06-17 | $106.65 | $106.76 | $106.57 | $106.75 | $106.75 | 1,020,404 |
2024-06-14 | $106.87 | $107.00 | $106.77 | $106.90 | $106.90 | 1,395,643 |
2024-06-13 | $106.63 | $107.00 | $106.58 | $106.77 | $106.77 | 1,906,088 |
2024-06-12 | $106.78 | $106.91 | $106.30 | $106.35 | $106.35 | 1,989,825 |
2024-06-11 | $105.99 | $106.25 | $105.90 | $106.19 | $106.19 | 2,400,368 |
2024-06-10 | $105.98 | $106.02 | $105.86 | $105.90 | $105.90 | 2,040,237 |
2024-06-07 | $106.30 | $106.30 | $106.05 | $106.05 | $106.05 | 2,165,234 |
2024-06-06 | $106.86 | $106.99 | $106.78 | $106.93 | $106.93 | 1,778,482 |
2024-06-05 | $106.85 | $107.02 | $106.58 | $107.02 | $107.02 | 2,253,446 |
2024-06-04 | $106.60 | $106.80 | $106.52 | $106.75 | $106.75 | 1,787,878 |
2024-06-03 | $106.03 | $106.43 | $106.01 | $106.42 | $106.42 | 1,880,200 |
2024-05-31 | $106.61 | $106.72 | $106.45 | $106.70 | $105.98 | 1,867,598 |
2024-05-30 | $106.16 | $106.32 | $106.15 | $106.28 | $106.28 | 1,045,346 |
2024-05-29 | $105.92 | $105.94 | $105.66 | $105.87 | $105.87 | 1,884,036 |
2024-05-28 | $106.59 | $106.61 | $106.10 | $106.12 | $106.12 | 1,829,800 |
2024-05-24 | $106.28 | $106.50 | $106.28 | $106.44 | $106.44 | 592,939 |
2024-05-23 | $106.78 | $106.78 | $106.24 | $106.31 | $106.31 | 1,413,382 |
2024-05-22 | $106.58 | $106.79 | $106.58 | $106.72 | $106.72 | 2,187,681 |
2024-05-21 | $106.78 | $106.84 | $106.71 | $106.74 | $106.74 | 1,827,915 |
2024-05-20 | $106.48 | $106.61 | $106.46 | $106.54 | $106.54 | 2,841,881 |
2024-05-17 | $106.60 | $106.73 | $106.57 | $106.58 | $106.58 | 2,103,092 |
2024-05-16 | $106.90 | $106.91 | $106.68 | $106.68 | $106.68 | 1,492,419 |
2024-05-15 | $106.62 | $106.92 | $106.54 | $106.83 | $106.83 | 2,707,681 |
2024-05-14 | $106.14 | $106.32 | $106.10 | $106.29 | $106.29 | 1,609,502 |
2024-05-13 | $106.19 | $106.24 | $106.04 | $106.09 | $106.09 | 1,493,112 |
2024-05-10 | $106.16 | $106.22 | $105.98 | $106.05 | $106.05 | 1,922,092 |
2024-05-09 | $105.84 | $106.25 | $105.84 | $106.22 | $106.22 | 2,047,073 |
2024-05-08 | $105.85 | $105.94 | $105.79 | $105.84 | $105.84 | 1,508,062 |
2024-05-07 | $106.29 | $106.29 | $105.92 | $105.96 | $105.96 | 2,088,690 |
2024-05-06 | $105.94 | $106.04 | $105.86 | $105.98 | $105.98 | 1,027,390 |
2024-05-03 | $106.03 | $106.12 | $105.67 | $105.93 | $105.93 | 2,388,261 |
2024-05-02 | $105.04 | $105.47 | $105.02 | $105.39 | $105.39 | 2,093,049 |
2024-05-01 | $105.02 | $105.36 | $104.67 | $105.01 | $105.01 | 3,188,295 |
2024-04-30 | $105.72 | $105.84 | $105.49 | $105.53 | $104.84 | 3,238,405 |
2024-04-29 | $105.94 | $106.12 | $105.89 | $106.04 | $105.34 | 1,333,870 |
2024-04-26 | $105.71 | $105.91 | $105.71 | $105.78 | $105.09 | 1,382,555 |
2024-04-25 | $105.28 | $105.56 | $105.25 | $105.51 | $104.82 | 2,417,567 |
2024-04-24 | $105.73 | $105.77 | $105.51 | $105.67 | $104.98 | 1,970,909 |
2024-04-23 | $105.67 | $106.06 | $105.60 | $105.89 | $105.20 | 2,243,096 |
2024-04-22 | $105.59 | $105.83 | $105.59 | $105.79 | $105.10 | 1,561,194 |
2024-04-19 | $105.83 | $105.92 | $105.74 | $105.78 | $105.09 | 1,484,749 |
2024-04-18 | $105.73 | $105.74 | $105.45 | $105.62 | $104.93 | 1,491,929 |
2024-04-17 | $105.47 | $105.84 | $105.45 | $105.76 | $105.07 | 2,567,481 |
2024-04-16 | $105.46 | $105.62 | $105.31 | $105.35 | $104.66 | 4,094,595 |
2024-04-15 | $105.73 | $105.78 | $105.46 | $105.78 | $105.09 | 1,793,889 |
2024-04-12 | $106.22 | $106.40 | $106.12 | $106.12 | $106.12 | 5,867,181 |
2024-04-11 | $106.04 | $106.07 | $105.65 | $105.75 | $105.75 | 5,224,129 |
2024-04-10 | $106.36 | $106.43 | $105.83 | $105.84 | $105.84 | 2,194,344 |
2024-04-09 | $106.80 | $106.92 | $106.75 | $106.87 | $106.87 | 1,309,455 |
2024-04-08 | $106.50 | $106.65 | $106.42 | $106.59 | $106.59 | 1,830,197 |
2024-04-05 | $106.76 | $106.96 | $106.62 | $106.63 | $106.63 | 1,608,786 |
2024-04-04 | $106.86 | $107.09 | $106.65 | $107.08 | $107.08 | 1,969,982 |
2024-04-03 | $106.38 | $106.70 | $106.30 | $106.68 | $106.68 | 1,396,189 |
2024-04-02 | $106.43 | $106.71 | $106.27 | $106.68 | $106.68 | 1,899,336 |
2024-04-01 | $107.02 | $107.03 | $106.62 | $106.65 | $106.65 | 1,639,806 |
2024-03-28 | $107.19 | $107.55 | $107.19 | $107.41 | $107.34 | 2,137,770 |
2024-03-27 | $107.16 | $107.45 | $107.15 | $107.37 | $107.30 | 1,758,082 |
2024-03-26 | $107.03 | $107.15 | $106.92 | $107.04 | $106.97 | 932,205 |
2024-03-25 | $107.32 | $107.33 | $106.99 | $107.01 | $106.94 | 1,902,675 |
2024-03-22 | $107.48 | $107.48 | $107.29 | $107.35 | $107.28 | 2,385,716 |
2024-03-21 | $107.18 | $107.24 | $106.90 | $106.98 | $106.91 | 2,337,516 |
2024-03-20 | $106.43 | $106.82 | $106.37 | $106.79 | $106.73 | 1,758,708 |
2024-03-19 | $106.37 | $106.58 | $106.33 | $106.37 | $106.31 | 1,518,055 |
2024-03-18 | $106.32 | $106.36 | $106.15 | $106.22 | $106.16 | 1,908,062 |
2024-03-15 | $106.44 | $106.51 | $106.32 | $106.32 | $106.32 | 1,288,389 |
2024-03-14 | $106.79 | $106.79 | $106.34 | $106.39 | $106.39 | 1,953,295 |
2024-03-13 | $107.17 | $107.22 | $106.97 | $107.04 | $107.04 | 1,694,031 |
2024-03-12 | $107.36 | $107.39 | $107.17 | $107.19 | $107.19 | 2,379,756 |
2024-03-11 | $107.63 | $107.63 | $107.37 | $107.40 | $107.40 | 1,928,892 |
2024-03-08 | $107.67 | $107.79 | $107.53 | $107.59 | $107.59 | 1,313,836 |
2024-03-07 | $107.65 | $107.66 | $107.36 | $107.50 | $107.50 | 2,014,773 |
2024-03-06 | $107.60 | $107.82 | $107.49 | $107.56 | $107.56 | 2,931,808 |
2024-03-05 | $107.35 | $107.60 | $107.26 | $107.52 | $107.52 | 1,512,956 |
2024-03-04 | $106.85 | $107.05 | $106.83 | $107.03 | $107.03 | 1,857,244 |
2024-03-01 | $106.61 | $107.15 | $106.42 | $107.12 | $107.12 | 2,949,709 |
2024-02-29 | $106.48 | $106.73 | $106.47 | $106.72 | $106.72 | 6,257,523 |
2024-02-28 | $106.19 | $106.41 | $106.15 | $106.39 | $106.39 | 1,485,730 |
2024-02-27 | $106.19 | $106.31 | $106.02 | $106.05 | $106.05 | 2,781,860 |
2024-02-26 | $106.24 | $106.25 | $106.02 | $106.18 | $106.18 | 1,413,643 |
2024-02-23 | $105.92 | $106.34 | $105.92 | $106.22 | $106.22 | 1,160,506 |
2024-02-22 | $106.03 | $106.26 | $105.77 | $105.95 | $105.95 | 5,515,212 |
2024-02-21 | $106.24 | $106.30 | $105.98 | $106.09 | $106.09 | 1,772,843 |
2024-02-20 | $106.23 | $106.35 | $106.18 | $106.21 | $106.21 | 1,013,899 |
2024-02-16 | $106.02 | $106.19 | $105.99 | $106.16 | $106.16 | 1,063,577 |
2024-02-15 | $106.42 | $106.47 | $106.26 | $106.27 | $106.27 | 1,894,134 |
2024-02-14 | $105.95 | $106.26 | $105.95 | $106.14 | $106.14 | 1,606,676 |
2024-02-13 | $105.89 | $106.02 | $105.68 | $105.69 | $105.69 | 1,770,975 |
2024-02-12 | $106.34 | $106.40 | $106.19 | $106.37 | $106.37 | 1,134,661 |
2024-02-09 | $106.31 | $106.48 | $106.27 | $106.33 | $106.33 | 1,506,681 |
2024-02-08 | $106.44 | $106.59 | $106.37 | $106.48 | $106.48 | 1,603,911 |
2024-02-07 | $106.64 | $106.85 | $106.56 | $106.56 | $106.56 | 1,489,715 |
2024-02-06 | $106.51 | $106.93 | $106.50 | $106.76 | $106.76 | 1,874,147 |
2024-02-05 | $106.61 | $106.71 | $106.34 | $106.40 | $106.40 | 1,869,840 |
2024-02-02 | $107.16 | $107.29 | $106.80 | $107.00 | $107.00 | 3,070,074 |
2024-02-01 | $108.14 | $108.54 | $107.95 | $108.04 | $108.04 | 2,966,596 |
2024-01-31 | $107.48 | $107.86 | $107.33 | $107.85 | $107.85 | 8,965,804 |
2024-01-30 | $107.25 | $107.35 | $107.01 | $107.15 | $107.15 | 2,152,056 |
2024-01-29 | $107.00 | $107.29 | $106.94 | $107.20 | $107.20 | 1,275,632 |
2024-01-26 | $106.86 | $106.86 | $106.65 | $106.73 | $106.73 | 1,706,293 |
2024-01-25 | $106.77 | $106.86 | $106.62 | $106.83 | $106.83 | 1,717,812 |
2024-01-24 | $106.92 | $106.94 | $106.46 | $106.47 | $106.47 | 1,282,316 |
2024-01-23 | $106.62 | $106.77 | $106.51 | $106.72 | $106.72 | 1,191,295 |
2024-01-22 | $107.02 | $107.20 | $106.99 | $107.07 | $107.07 | 1,443,202 |
2024-01-19 | $106.87 | $107.02 | $106.67 | $107.02 | $107.02 | 1,461,864 |
2024-01-18 | $106.92 | $107.02 | $106.75 | $106.94 | $106.94 | 5,550,272 |
2024-01-17 | $106.89 | $107.02 | $106.75 | $106.91 | $106.91 | 2,933,246 |
2024-01-16 | $107.50 | $107.63 | $107.10 | $107.24 | $107.24 | 2,383,310 |
2024-01-12 | $107.60 | $107.84 | $107.54 | $107.79 | $107.79 | 1,741,199 |
2024-01-11 | $107.05 | $107.37 | $106.94 | $107.33 | $107.33 | 2,352,052 |
2024-01-10 | $107.03 | $107.07 | $106.74 | $106.76 | $106.76 | 1,427,286 |
2024-01-09 | $106.92 | $107.15 | $106.85 | $106.85 | $106.85 | 1,535,559 |
2024-01-08 | $106.68 | $107.22 | $106.68 | $107.06 | $107.06 | 1,399,390 |
2024-01-05 | $106.78 | $107.25 | $106.68 | $106.77 | $106.77 | 1,963,289 |
2024-01-04 | $107.05 | $107.13 | $106.94 | $107.01 | $107.01 | 1,897,633 |
2024-01-03 | $106.95 | $107.54 | $106.91 | $107.51 | $107.51 | 1,920,722 |
2024-01-02 | $107.16 | $107.41 | $107.07 | $107.34 | $107.34 | 2,635,750 |
2023-12-29 | $107.38 | $107.77 | $107.36 | $107.49 | $107.49 | 5,159,418 |
2023-12-28 | $107.82 | $108.05 | $107.59 | $107.62 | $107.62 | 2,011,457 |
2023-12-27 | $107.73 | $108.01 | $107.67 | $107.97 | $107.97 | 1,393,401 |
2023-12-26 | $107.44 | $107.56 | $107.39 | $107.48 | $107.48 | 1,307,058 |
2023-12-22 | $107.77 | $107.78 | $107.32 | $107.42 | $107.42 | 1,187,823 |
2023-12-21 | $107.82 | $107.91 | $107.48 | $107.63 | $107.63 | 4,795,930 |
2023-12-20 | $107.63 | $107.84 | $107.45 | $107.81 | $107.81 | 1,843,236 |
2023-12-19 | $107.44 | $107.65 | $107.31 | $107.38 | $107.38 | 1,624,629 |
2023-12-18 | $107.46 | $107.50 | $107.31 | $107.31 | $107.31 | 1,608,169 |
2023-12-15 | $107.40 | $107.70 | $107.35 | $107.63 | $107.63 | 3,185,182 |
2023-12-14 | $107.49 | $108.06 | $107.48 | $107.81 | $107.81 | 4,948,028 |
2023-12-13 | $105.30 | $106.66 | $105.25 | $106.64 | $106.64 | 2,778,872 |
2023-12-12 | $105.15 | $105.31 | $105.04 | $105.21 | $105.21 | 1,860,814 |
2023-12-11 | $105.22 | $105.29 | $104.98 | $105.27 | $105.27 | 1,898,304 |
2023-12-08 | $105.23 | $105.51 | $105.11 | $105.49 | $105.49 | 1,657,398 |
2023-12-07 | $105.58 | $105.90 | $105.58 | $105.62 | $105.62 | 2,956,641 |
2023-12-06 | $105.55 | $105.79 | $105.47 | $105.71 | $105.71 | 3,262,371 |
2023-12-05 | $105.34 | $105.77 | $105.34 | $105.60 | $105.60 | 10,909,827 |
2023-12-04 | $105.14 | $105.28 | $104.93 | $105.03 | $105.03 | 2,523,701 |
2023-12-01 | $104.79 | $105.53 | $104.79 | $105.47 | $105.47 | 5,444,578 |
2023-11-30 | $105.19 | $105.28 | $104.97 | $105.19 | $105.19 | 6,295,650 |
2023-11-29 | $105.19 | $105.46 | $105.11 | $105.38 | $105.38 | 3,617,197 |
2023-11-28 | $104.37 | $104.99 | $104.36 | $104.96 | $104.96 | 3,241,403 |
2023-11-27 | $104.39 | $104.56 | $104.25 | $104.55 | $104.55 | 2,231,749 |
2023-11-24 | $104.36 | $104.42 | $104.19 | $104.21 | $104.21 | 498,214 |
2023-11-22 | $104.60 | $104.67 | $104.31 | $104.65 | $104.65 | 1,395,420 |
2023-11-21 | $104.66 | $104.74 | $104.29 | $104.55 | $104.55 | 7,051,446 |
2023-11-20 | $104.30 | $104.79 | $104.29 | $104.77 | $104.77 | 1,511,527 |
2023-11-17 | $104.54 | $104.58 | $104.28 | $104.46 | $104.46 | 2,073,689 |
2023-11-16 | $104.18 | $104.49 | $104.18 | $104.35 | $104.35 | 2,540,149 |
2023-11-15 | $104.07 | $104.08 | $103.77 | $103.97 | $103.97 | 2,358,306 |
2023-11-14 | $104.42 | $104.64 | $104.28 | $104.42 | $104.42 | 2,794,251 |
2023-11-13 | $103.30 | $103.60 | $103.19 | $103.57 | $103.57 | 1,329,711 |
2023-11-10 | $103.82 | $103.86 | $103.54 | $103.64 | $103.64 | 2,922,891 |
2023-11-09 | $104.28 | $104.33 | $103.53 | $103.60 | $103.60 | 2,327,998 |
2023-11-08 | $104.18 | $104.50 | $104.14 | $104.48 | $104.48 | 1,835,308 |
2023-11-07 | $104.10 | $104.39 | $104.05 | $104.25 | $104.25 | 1,600,374 |
2023-11-06 | $104.07 | $104.12 | $103.82 | $103.97 | $103.97 | 2,356,102 |
2023-11-03 | $104.46 | $104.63 | $104.21 | $104.24 | $104.24 | 3,443,976 |
2023-11-02 | $103.81 | $103.98 | $103.53 | $103.71 | $103.71 | 2,869,726 |
2023-11-01 | $102.51 | $103.28 | $102.46 | $103.24 | $103.24 | 3,244,510 |
2023-10-31 | $103.10 | $103.24 | $102.77 | $102.80 | $102.35 | 5,219,317 |
2023-10-30 | $102.86 | $103.16 | $102.77 | $103.06 | $102.61 | 1,582,156 |
2023-10-27 | $103.02 | $103.24 | $102.85 | $103.22 | $102.77 | 2,640,985 |
2023-10-26 | $102.63 | $103.11 | $102.58 | $103.07 | $102.62 | 1,941,938 |
2023-10-25 | $102.62 | $102.66 | $102.40 | $102.52 | $102.07 | 2,265,407 |
2023-10-24 | $102.77 | $102.98 | $102.55 | $102.95 | $102.50 | 2,951,441 |
2023-10-23 | $102.46 | $102.94 | $102.32 | $102.86 | $102.41 | 2,631,976 |
2023-10-20 | $102.68 | $102.95 | $102.63 | $102.84 | $102.39 | 3,301,550 |
2023-10-19 | $102.38 | $102.89 | $102.38 | $102.53 | $102.53 | 11,936,632 |
2023-10-18 | $102.77 | $102.89 | $102.44 | $102.62 | $102.62 | 1,575,409 |
2023-10-17 | $102.77 | $102.97 | $102.61 | $102.84 | $102.84 | 1,930,868 |
2023-10-16 | $103.26 | $103.39 | $103.16 | $103.34 | $103.34 | 1,538,390 |
2023-10-13 | $103.78 | $103.86 | $103.52 | $103.64 | $103.64 | 2,463,964 |
2023-10-12 | $103.53 | $103.61 | $102.82 | $102.97 | $102.97 | 2,852,644 |
2023-10-11 | $103.47 | $103.66 | $103.35 | $103.63 | $103.63 | 2,106,940 |
2023-10-10 | $102.85 | $103.30 | $102.76 | $103.17 | $103.17 | 3,089,457 |
2023-10-09 | $102.66 | $103.19 | $102.59 | $103.13 | $103.13 | 1,424,003 |
2023-10-06 | $101.80 | $102.38 | $101.74 | $102.12 | $102.12 | 2,164,817 |
2023-10-05 | $102.70 | $102.76 | $102.48 | $102.49 | $102.49 | 2,283,274 |
2023-10-04 | $102.43 | $102.68 | $102.30 | $102.64 | $102.64 | 2,644,636 |
2023-10-03 | $102.69 | $102.82 | $102.15 | $102.19 | $102.19 | 5,004,572 |
2023-10-02 | $103.24 | $103.36 | $102.86 | $102.92 | $102.92 | 6,662,895 |
2023-09-29 | $104.20 | $104.32 | $103.61 | $103.72 | $103.55 | 5,679,304 |
2023-09-28 | $103.29 | $103.95 | $103.09 | $103.93 | $103.76 | 1,709,833 |
2023-09-27 | $103.80 | $103.88 | $103.20 | $103.40 | $103.23 | 2,139,414 |
2023-09-26 | $103.89 | $103.93 | $103.49 | $103.57 | $103.40 | 2,208,798 |
2023-09-25 | $104.10 | $104.21 | $103.83 | $103.83 | $103.66 | 1,780,119 |
2023-09-22 | $104.36 | $104.72 | $104.32 | $104.62 | $104.62 | 1,641,766 |
2023-09-21 | $104.39 | $104.54 | $104.23 | $104.26 | $104.26 | 6,247,348 |
2023-09-20 | $105.21 | $105.36 | $104.81 | $104.81 | $104.81 | 1,818,471 |
2023-09-19 | $105.19 | $105.30 | $105.02 | $105.03 | $105.03 | 2,313,074 |
2023-09-18 | $105.08 | $105.35 | $105.05 | $105.33 | $105.33 | 1,521,401 |
2023-09-15 | $105.19 | $105.30 | $105.07 | $105.11 | $105.11 | 1,822,188 |
2023-09-14 | $105.54 | $105.63 | $105.28 | $105.37 | $105.37 | 1,817,857 |
2023-09-13 | $105.42 | $105.67 | $105.40 | $105.54 | $105.54 | 2,328,366 |
2023-09-12 | $105.38 | $105.46 | $105.33 | $105.40 | $105.40 | 1,589,305 |
2023-09-11 | $105.25 | $105.41 | $105.20 | $105.35 | $105.35 | 1,660,220 |
2023-09-08 | $105.46 | $105.63 | $105.39 | $105.45 | $105.45 | 1,899,355 |
2023-09-07 | $105.06 | $105.25 | $105.00 | $105.21 | $105.21 | 1,257,372 |
2023-09-06 | $105.17 | $105.21 | $104.79 | $104.83 | $104.83 | 2,037,733 |
2023-09-05 | $105.18 | $105.19 | $104.89 | $104.99 | $104.99 | 1,999,605 |
2023-09-01 | $105.69 | $105.70 | $105.18 | $105.20 | $105.20 | 1,697,070 |
2023-08-31 | $105.95 | $106.13 | $105.88 | $106.07 | $105.75 | 6,068,166 |
2023-08-30 | $106.04 | $106.10 | $105.83 | $105.85 | $105.53 | 1,741,239 |
2023-08-29 | $105.30 | $106.08 | $105.30 | $106.01 | $105.69 | 2,281,573 |
2023-08-28 | $105.60 | $105.61 | $105.37 | $105.49 | $105.49 | 1,410,894 |
2023-08-25 | $105.36 | $105.66 | $105.12 | $105.43 | $105.43 | 3,501,817 |
2023-08-24 | $105.67 | $105.85 | $105.30 | $105.45 | $105.45 | 9,117,559 |
2023-08-23 | $105.39 | $105.93 | $105.39 | $105.93 | $105.93 | 5,432,604 |
2023-08-22 | $104.81 | $105.00 | $104.76 | $104.98 | $104.98 | 1,350,992 |
2023-08-21 | $104.72 | $104.82 | $104.57 | $104.80 | $104.80 | 1,499,856 |
2023-08-18 | $105.02 | $105.32 | $105.01 | $105.08 | $105.08 | 1,431,018 |
2023-08-17 | $105.03 | $105.10 | $104.71 | $104.90 | $104.90 | 2,168,388 |
2023-08-16 | $105.23 | $105.40 | $104.92 | $104.93 | $104.93 | 2,197,789 |
2023-08-15 | $105.51 | $105.72 | $105.23 | $105.24 | $105.24 | 1,615,708 |
2023-08-14 | $105.77 | $105.85 | $105.54 | $105.57 | $105.57 | 1,688,625 |
2023-08-11 | $105.78 | $106.03 | $105.74 | $105.79 | $105.79 | 1,967,187 |
2023-08-10 | $106.51 | $106.70 | $105.94 | $105.94 | $105.94 | 2,807,963 |
2023-08-09 | $106.54 | $106.61 | $106.43 | $106.49 | $106.49 | 1,382,981 |
2023-08-08 | $106.74 | $106.91 | $106.48 | $106.54 | $106.54 | 1,922,056 |
2023-08-07 | $106.43 | $106.65 | $106.30 | $106.56 | $106.56 | 8,487,211 |
2023-08-04 | $105.85 | $106.51 | $105.85 | $106.47 | $106.47 | 2,066,866 |
2023-08-03 | $105.65 | $105.69 | $105.42 | $105.45 | $105.45 | 2,828,184 |
2023-08-02 | $106.02 | $106.17 | $105.74 | $106.11 | $106.11 | 2,257,124 |
2023-08-01 | $106.56 | $106.62 | $106.24 | $106.30 | $106.30 | 2,259,998 |
2023-07-31 | $107.09 | $107.31 | $106.96 | $107.16 | $106.94 | 5,965,352 |
2023-07-28 | $106.78 | $107.13 | $106.76 | $107.13 | $106.91 | 1,584,772 |
2023-07-27 | $107.33 | $107.44 | $106.58 | $106.72 | $106.50 | 2,826,482 |
2023-07-26 | $107.43 | $107.60 | $107.23 | $107.51 | $107.29 | 2,231,373 |
2023-07-25 | $107.62 | $107.73 | $107.28 | $107.47 | $107.25 | 2,052,524 |
2023-07-24 | $107.60 | $107.72 | $107.48 | $107.66 | $107.44 | 2,912,436 |
2023-07-21 | $107.73 | $107.83 | $107.55 | $107.61 | $107.39 | 3,073,444 |
2023-07-20 | $107.43 | $107.62 | $107.13 | $107.61 | $107.39 | 17,993,421 |
2023-07-19 | $107.37 | $107.65 | $107.25 | $107.65 | $107.43 | 1,842,682 |
2023-07-18 | $107.45 | $107.56 | $107.20 | $107.28 | $107.28 | 1,777,452 |
2023-07-17 | $107.21 | $107.44 | $107.10 | $107.33 | $107.33 | 1,768,280 |
2023-07-14 | $107.45 | $107.55 | $107.09 | $107.13 | $107.13 | 2,393,077 |
2023-07-13 | $107.56 | $107.70 | $107.35 | $107.70 | $107.70 | 2,665,715 |
2023-07-12 | $106.49 | $107.18 | $106.44 | $107.15 | $107.15 | 3,071,807 |
2023-07-11 | $106.16 | $106.21 | $105.91 | $105.98 | $105.98 | 1,460,435 |
2023-07-10 | $105.94 | $106.19 | $105.91 | $106.10 | $106.10 | 1,965,250 |
2023-07-07 | $105.89 | $106.14 | $105.83 | $105.85 | $105.85 | 2,395,682 |
2023-07-06 | $106.01 | $106.10 | $105.59 | $105.92 | $105.92 | 3,030,363 |
2023-07-05 | $106.83 | $106.92 | $106.39 | $106.48 | $106.48 | 2,609,305 |
2023-07-03 | $107.26 | $107.42 | $106.96 | $106.99 | $106.99 | 1,851,843 |
2023-06-30 | $107.25 | $107.67 | $107.16 | $107.62 | $107.12 | 6,657,323 |
2023-06-29 | $107.25 | $107.32 | $107.01 | $107.15 | $106.65 | 2,812,787 |
2023-06-28 | $107.87 | $107.98 | $107.66 | $107.86 | $107.35 | 3,616,897 |
2023-06-27 | $108.08 | $108.23 | $107.57 | $107.64 | $107.14 | 3,316,822 |
2023-06-26 | $108.11 | $108.15 | $107.87 | $107.94 | $107.43 | 2,912,521 |
2023-06-23 | $108.20 | $108.23 | $107.86 | $107.89 | $107.89 | 2,745,183 |
2023-06-22 | $107.77 | $107.96 | $107.59 | $107.63 | $107.63 | 4,519,944 |
2023-06-21 | $107.78 | $108.12 | $107.64 | $108.01 | $108.01 | 3,169,884 |
2023-06-20 | $107.84 | $108.10 | $107.84 | $108.00 | $108.00 | 2,826,347 |
2023-06-16 | $107.68 | $107.87 | $107.45 | $107.77 | $107.77 | 2,391,970 |
2023-06-15 | $108.01 | $108.18 | $107.86 | $108.05 | $108.05 | 3,435,022 |
2023-06-14 | $107.46 | $107.74 | $107.12 | $107.37 | $107.37 | 2,879,918 |
2023-06-13 | $107.67 | $107.79 | $107.04 | $107.10 | $107.10 | 2,959,083 |
2023-06-12 | $107.65 | $107.66 | $107.31 | $107.65 | $107.65 | 3,834,978 |
2023-06-09 | $107.71 | $107.77 | $107.54 | $107.56 | $107.56 | 1,903,277 |
2023-06-08 | $107.50 | $107.90 | $107.49 | $107.86 | $107.86 | 2,326,377 |
2023-06-07 | $107.86 | $107.95 | $107.25 | $107.33 | $107.33 | 3,181,563 |
2023-06-06 | $107.70 | $107.86 | $107.51 | $107.83 | $107.83 | 2,086,994 |
2023-06-05 | $107.54 | $107.98 | $107.47 | $107.77 | $107.77 | 2,160,495 |
2023-06-02 | $108.12 | $108.15 | $107.60 | $107.63 | $107.63 | 2,367,456 |
2023-06-01 | $108.04 | $108.21 | $107.96 | $108.16 | $108.16 | 5,326,338 |
2023-05-31 | $108.24 | $108.40 | $108.05 | $108.30 | $107.99 | 6,118,128 |
2023-05-30 | $107.97 | $108.21 | $107.87 | $108.16 | $107.85 | 4,166,187 |
2023-05-26 | $107.64 | $107.80 | $107.42 | $107.73 | $107.42 | 3,035,093 |
2023-05-25 | $107.99 | $108.05 | $107.51 | $107.60 | $107.29 | 4,197,135 |
2023-05-24 | $108.60 | $108.64 | $108.08 | $108.09 | $107.78 | 2,791,727 |
2023-05-23 | $108.06 | $108.47 | $108.01 | $108.43 | $108.12 | 3,190,966 |
2023-05-22 | $108.39 | $108.52 | $108.04 | $108.10 | $107.79 | 3,120,240 |
2023-05-19 | $108.36 | $108.67 | $108.19 | $108.30 | $108.30 | 3,543,350 |
2023-05-18 | $108.64 | $108.78 | $108.41 | $108.56 | $108.56 | 6,186,128 |
2023-05-17 | $109.07 | $109.09 | $108.83 | $108.92 | $108.92 | 2,766,941 |
2023-05-16 | $109.10 | $109.22 | $108.80 | $108.97 | $108.97 | 4,087,884 |
2023-05-15 | $109.36 | $109.41 | $109.21 | $109.26 | $109.26 | 2,404,789 |
2023-05-12 | $109.87 | $109.93 | $109.39 | $109.42 | $109.42 | 1,924,293 |
2023-05-11 | $109.92 | $109.99 | $109.67 | $109.81 | $109.81 | 5,607,109 |
2023-05-10 | $109.42 | $109.68 | $109.32 | $109.57 | $109.57 | 2,983,429 |
2023-05-09 | $109.36 | $109.41 | $109.10 | $109.21 | $109.21 | 2,162,449 |
2023-05-08 | $109.41 | $109.50 | $109.34 | $109.37 | $109.37 | 2,510,615 |
2023-05-05 | $109.77 | $109.88 | $109.59 | $109.78 | $109.78 | 1,890,018 |
2023-05-04 | $109.80 | $110.48 | $109.78 | $110.00 | $110.00 | 4,109,813 |
2023-05-03 | $109.66 | $110.08 | $109.62 | $110.03 | $110.03 | 3,895,917 |
2023-05-02 | $108.92 | $109.60 | $108.91 | $109.53 | $109.53 | 3,033,697 |
2023-05-01 | $109.35 | $109.39 | $108.55 | $108.70 | $108.70 | 3,140,573 |
2023-04-28 | $110.28 | $110.39 | $109.99 | $110.18 | $110.18 | 4,474,519 |
2023-04-27 | $110.33 | $110.38 | $109.97 | $110.05 | $110.05 | 2,135,410 |
2023-04-26 | $110.77 | $110.88 | $110.35 | $110.42 | $110.42 | 2,806,814 |
2023-04-25 | $110.48 | $110.85 | $110.48 | $110.81 | $110.81 | 3,446,526 |
2023-04-24 | $109.94 | $110.19 | $109.91 | $110.16 | $110.16 | 1,651,358 |
2023-04-21 | $109.93 | $109.98 | $109.56 | $109.74 | $109.74 | 2,523,271 |
2023-04-20 | $109.64 | $109.90 | $109.60 | $109.69 | $109.69 | 3,856,694 |
2023-04-19 | $109.34 | $109.45 | $109.18 | $109.34 | $109.34 | 4,609,475 |
2023-04-18 | $109.37 | $109.60 | $109.32 | $109.45 | $109.45 | 3,523,921 |
2023-04-17 | $109.83 | $109.88 | $109.32 | $109.34 | $109.34 | 4,110,178 |
2023-04-14 | $110.02 | $110.16 | $109.78 | $109.84 | $109.84 | 3,325,826 |
2023-04-13 | $110.71 | $110.93 | $110.28 | $110.32 | $110.32 | 3,396,943 |
2023-04-12 | $110.39 | $110.68 | $110.25 | $110.59 | $110.59 | 3,461,871 |
2023-04-11 | $110.53 | $110.57 | $110.33 | $110.55 | $110.55 | 2,317,642 |
2023-04-10 | $110.53 | $110.59 | $110.35 | $110.36 | $110.36 | 2,572,913 |
2023-04-06 | $111.08 | $111.26 | $110.98 | $111.15 | $111.15 | 2,955,155 |
2023-04-05 | $110.93 | $111.26 | $110.71 | $110.90 | $110.90 | 5,296,375 |
2023-04-04 | $110.13 | $110.77 | $110.12 | $110.64 | $110.64 | 4,266,063 |
2023-04-03 | $110.38 | $110.80 | $110.15 | $110.32 | $110.32 | 6,515,130 |
2023-03-31 | $109.87 | $110.44 | $109.76 | $110.25 | $110.12 | 5,667,349 |
2023-03-30 | $109.66 | $109.82 | $109.62 | $109.70 | $109.57 | 2,101,309 |
2023-03-29 | $109.26 | $109.60 | $109.24 | $109.59 | $109.46 | 2,400,914 |
2023-03-28 | $109.10 | $109.62 | $109.07 | $109.38 | $109.25 | 3,953,278 |
2023-03-27 | $109.47 | $109.54 | $109.01 | $109.04 | $108.91 | 6,509,592 |
2023-03-24 | $110.35 | $110.51 | $109.86 | $109.90 | $109.77 | 8,001,011 |
2023-03-23 | $109.99 | $110.22 | $109.75 | $110.18 | $110.05 | 5,372,306 |
2023-03-22 | $108.70 | $110.11 | $108.63 | $109.98 | $109.85 | 5,961,822 |
2023-03-21 | $108.45 | $108.91 | $108.37 | $108.49 | $108.36 | 2,988,947 |
2023-03-20 | $108.97 | $108.97 | $108.46 | $108.72 | $108.59 | 2,988,816 |
2023-03-17 | $108.78 | $109.23 | $108.62 | $108.62 | $108.49 | 4,457,340 |
2023-03-16 | $109.97 | $110.01 | $108.36 | $108.39 | $108.26 | 8,197,734 |
2023-03-15 | $109.13 | $109.89 | $108.97 | $109.63 | $109.50 | 5,923,013 |
2023-03-14 | $108.96 | $109.16 | $108.27 | $108.31 | $108.19 | 5,222,766 |
2023-03-13 | $108.89 | $109.64 | $108.37 | $108.91 | $108.78 | 6,223,203 |
2023-03-10 | $107.25 | $108.09 | $107.24 | $108.09 | $107.97 | 5,856,463 |
2023-03-09 | $106.56 | $106.75 | $106.40 | $106.52 | $106.40 | 4,310,292 |
2023-03-08 | $106.83 | $107.03 | $106.20 | $106.24 | $106.12 | 4,268,147 |
2023-03-07 | $107.39 | $107.43 | $106.66 | $106.75 | $106.63 | 3,566,026 |
2023-03-06 | $107.99 | $108.02 | $107.43 | $107.43 | $107.31 | 3,128,617 |
2023-03-03 | $107.21 | $108.01 | $107.11 | $108.01 | $107.89 | 3,710,713 |
2023-03-02 | $106.66 | $106.91 | $106.65 | $106.86 | $106.74 | 3,979,041 |
2023-03-01 | $106.88 | $106.98 | $106.59 | $106.78 | $106.66 | 5,948,368 |
2023-02-28 | $106.60 | $107.26 | $106.52 | $107.18 | $107.06 | 3,852,492 |
2023-02-27 | $106.77 | $106.87 | $106.64 | $106.78 | $106.66 | 1,614,386 |
2023-02-24 | $106.73 | $106.77 | $106.35 | $106.56 | $106.56 | 3,524,340 |
2023-02-23 | $107.00 | $107.38 | $106.96 | $107.26 | $107.26 | 3,038,107 |
2023-02-22 | $107.35 | $107.51 | $106.83 | $106.91 | $106.91 | 5,106,766 |
2023-02-21 | $107.10 | $107.26 | $106.87 | $106.97 | $106.97 | 2,344,127 |
2023-02-17 | $107.08 | $107.51 | $107.03 | $107.45 | $107.45 | 5,304,333 |
2023-02-16 | $107.39 | $107.66 | $107.20 | $107.24 | $107.24 | 4,054,869 |
2023-02-15 | $107.47 | $107.73 | $107.30 | $107.50 | $107.50 | 2,631,891 |
2023-02-14 | $107.77 | $108.01 | $107.17 | $107.50 | $107.50 | 3,037,811 |
2023-02-13 | $107.71 | $107.94 | $107.68 | $107.86 | $107.86 | 2,233,335 |
2023-02-10 | $108.11 | $108.16 | $107.66 | $107.68 | $107.68 | 3,105,626 |
2023-02-09 | $108.70 | $108.76 | $108.06 | $108.07 | $108.07 | 2,648,173 |
2023-02-08 | $108.28 | $108.67 | $108.15 | $108.62 | $108.62 | 2,821,204 |
2023-02-07 | $107.81 | $108.55 | $107.77 | $108.06 | $108.06 | 3,758,679 |
2023-02-06 | $107.80 | $107.96 | $107.70 | $107.78 | $107.78 | 5,195,451 |
2023-02-03 | $108.63 | $108.84 | $108.17 | $108.21 | $108.21 | 5,375,161 |
2023-02-02 | $109.67 | $109.81 | $109.18 | $109.23 | $109.23 | 5,030,934 |
2023-02-01 | $108.98 | $109.49 | $108.44 | $109.38 | $109.38 | 5,419,342 |
2023-01-31 | $108.86 | $108.90 | $108.33 | $108.65 | $108.65 | 4,134,276 |
2023-01-30 | $108.94 | $109.11 | $108.61 | $108.61 | $108.61 | 2,462,367 |
2023-01-27 | $109.08 | $109.26 | $109.01 | $109.14 | $109.14 | 2,408,669 |
2023-01-26 | $109.33 | $109.61 | $109.20 | $109.38 | $109.38 | 4,193,591 |
2023-01-25 | $109.15 | $109.39 | $108.97 | $109.39 | $109.39 | 2,996,939 |
2023-01-24 | $108.71 | $109.19 | $108.50 | $109.17 | $109.17 | 2,913,940 |
2023-01-23 | $108.59 | $108.81 | $108.53 | $108.55 | $108.55 | 3,170,372 |
2023-01-20 | $108.55 | $108.91 | $108.55 | $108.65 | $108.65 | 2,878,120 |
2023-01-19 | $108.61 | $109.29 | $108.44 | $109.27 | $109.27 | 4,591,479 |
2023-01-18 | $108.67 | $108.80 | $108.45 | $108.60 | $108.60 | 3,919,020 |
2023-01-17 | $107.87 | $108.21 | $107.83 | $107.86 | $107.86 | 2,711,494 |
2023-01-13 | $108.76 | $108.93 | $108.07 | $108.17 | $108.17 | 2,833,110 |
2023-01-12 | $108.48 | $109.03 | $108.10 | $109.02 | $109.02 | 3,943,735 |
2023-01-11 | $107.82 | $108.18 | $107.75 | $108.17 | $108.17 | 7,551,748 |
2023-01-10 | $107.86 | $108.00 | $107.64 | $107.71 | $107.71 | 2,301,997 |
2023-01-09 | $107.90 | $108.35 | $107.85 | $108.15 | $108.15 | 2,640,236 |
2023-01-06 | $107.02 | $107.95 | $106.94 | $107.90 | $107.90 | 3,855,306 |
2023-01-05 | $106.49 | $106.95 | $106.36 | $106.92 | $106.92 | 2,377,538 |
2023-01-04 | $107.18 | $107.30 | $106.79 | $106.89 | $106.89 | 3,247,867 |
2023-01-03 | $107.20 | $107.25 | $106.67 | $106.82 | $106.82 | 3,740,378 |
2022-12-30 | $106.39 | $106.80 | $106.28 | $106.44 | $106.44 | 4,694,672 |
2022-12-29 | $106.59 | $106.84 | $106.53 | $106.76 | $106.76 | 3,141,318 |
2022-12-28 | $106.63 | $106.78 | $106.29 | $106.32 | $106.32 | 3,091,380 |
2022-12-27 | $106.74 | $106.93 | $106.43 | $106.44 | $106.44 | 2,464,686 |
2022-12-23 | $107.02 | $107.11 | $106.74 | $106.93 | $106.93 | 2,523,511 |
2022-12-22 | $107.72 | $107.80 | $107.12 | $107.17 | $107.17 | 3,674,596 |
2022-12-21 | $107.84 | $107.90 | $107.41 | $107.76 | $107.76 | 6,069,973 |
2022-12-20 | $107.05 | $107.34 | $106.99 | $107.18 | $107.18 | 2,942,584 |
2022-12-19 | $107.50 | $107.51 | $107.18 | $107.21 | $107.21 | 2,681,675 |
2022-12-16 | $107.51 | $107.97 | $107.48 | $107.58 | $107.58 | 2,288,719 |
2022-12-15 | $108.27 | $108.34 | $107.73 | $108.16 | $108.16 | 2,669,921 |
2022-12-14 | $108.65 | $108.76 | $108.03 | $108.49 | $108.14 | 2,882,395 |
2022-12-13 | $109.17 | $109.31 | $108.65 | $108.76 | $108.41 | 4,767,685 |
2022-12-12 | $108.71 | $108.78 | $108.40 | $108.44 | $108.09 | 2,735,792 |
2022-12-09 | $108.93 | $109.06 | $108.36 | $108.43 | $108.08 | 2,612,981 |
2022-12-08 | $109.50 | $109.55 | $109.21 | $109.47 | $109.47 | 3,183,949 |
2022-12-07 | $109.17 | $109.53 | $108.96 | $109.50 | $109.50 | 2,900,667 |
2022-12-06 | $109.04 | $109.15 | $108.77 | $109.03 | $109.03 | 4,906,857 |
2022-12-05 | $109.46 | $109.48 | $108.79 | $109.05 | $109.05 | 3,276,680 |
2022-12-02 | $108.89 | $110.20 | $108.59 | $110.18 | $110.18 | 3,393,798 |
2022-12-01 | $108.48 | $109.38 | $108.46 | $109.37 | $109.37 | 9,839,824 |
2022-11-30 | $106.85 | $108.37 | $106.68 | $108.34 | $108.21 | 4,520,215 |
2022-11-29 | $106.87 | $107.08 | $106.69 | $106.76 | $106.63 | 2,090,104 |
2022-11-28 | $107.49 | $107.59 | $107.07 | $107.22 | $107.09 | 3,709,991 |
2022-11-25 | $107.48 | $107.53 | $107.36 | $107.47 | $107.34 | 665,291 |
2022-11-23 | $106.93 | $107.57 | $106.89 | $107.57 | $107.44 | 1,786,537 |
2022-11-22 | $106.99 | $107.13 | $106.74 | $106.98 | $106.85 | 3,023,412 |
2022-11-21 | $106.38 | $106.62 | $106.11 | $106.55 | $106.42 | 2,194,910 |
2022-11-18 | $106.43 | $106.58 | $105.90 | $105.99 | $105.86 | 1,851,143 |
2022-11-17 | $106.78 | $106.85 | $106.36 | $106.53 | $106.40 | 2,853,363 |
2022-11-16 | $107.16 | $107.37 | $107.07 | $107.26 | $107.13 | 1,985,730 |
2022-11-15 | $106.66 | $107.11 | $106.55 | $106.99 | $106.86 | 2,397,602 |
2022-11-14 | $106.85 | $106.85 | $106.23 | $106.30 | $106.17 | 3,491,750 |
2022-11-11 | $106.97 | $107.13 | $106.81 | $107.09 | $106.96 | 2,465,817 |
2022-11-10 | $106.16 | $107.18 | $106.16 | $107.15 | $107.02 | 4,163,527 |
2022-11-09 | $105.48 | $105.78 | $105.07 | $105.40 | $105.27 | 2,280,824 |
2022-11-08 | $105.58 | $105.89 | $105.50 | $105.62 | $105.49 | 1,681,770 |
2022-11-07 | $105.64 | $105.71 | $105.42 | $105.47 | $105.34 | 2,295,389 |
2022-11-04 | $105.19 | $105.50 | $105.06 | $105.34 | $105.21 | 2,208,995 |
2022-11-03 | $105.16 | $105.56 | $104.91 | $104.95 | $104.82 | 3,149,810 |
2022-11-02 | $106.48 | $107.07 | $105.99 | $106.13 | $106.00 | 2,057,048 |
2022-11-01 | $107.06 | $107.09 | $106.21 | $106.37 | $106.24 | 2,175,711 |
2022-10-31 | $106.37 | $106.61 | $106.01 | $106.39 | $106.26 | 3,145,362 |
2022-10-28 | $106.59 | $106.92 | $106.29 | $106.54 | $106.54 | 3,409,473 |
2022-10-27 | $106.41 | $106.79 | $106.12 | $106.67 | $106.67 | 2,817,137 |
2022-10-26 | $106.05 | $106.48 | $105.71 | $105.85 | $105.85 | 3,923,119 |
2022-10-25 | $105.98 | $106.23 | $105.82 | $106.01 | $106.01 | 3,423,338 |
2022-10-24 | $105.40 | $105.86 | $105.25 | $105.58 | $105.58 | 3,027,868 |
2022-10-21 | $105.00 | $105.73 | $104.86 | $105.33 | $105.33 | 6,788,482 |
2022-10-20 | $105.08 | $105.46 | $104.77 | $105.06 | $105.06 | 15,171,496 |
2022-10-19 | $105.11 | $105.30 | $104.92 | $105.16 | $105.16 | 2,803,836 |
2022-10-18 | $106.04 | $106.18 | $105.45 | $105.70 | $105.70 | 3,003,329 |
2022-10-17 | $106.25 | $106.46 | $105.90 | $105.98 | $105.98 | 2,767,632 |
2022-10-14 | $105.85 | $105.87 | $105.29 | $105.69 | $105.69 | 3,884,985 |
2022-10-13 | $104.79 | $105.85 | $104.79 | $105.60 | $105.60 | 4,180,417 |
2022-10-12 | $105.61 | $105.88 | $105.34 | $105.72 | $105.72 | 10,208,298 |
2022-10-11 | $105.26 | $105.91 | $105.18 | $105.51 | $105.51 | 4,508,309 |
2022-10-10 | $105.43 | $105.51 | $104.88 | $104.91 | $104.91 | 2,910,926 |
2022-10-07 | $105.16 | $105.79 | $105.14 | $105.51 | $105.51 | 3,308,706 |
2022-10-06 | $105.85 | $105.95 | $105.45 | $105.48 | $105.48 | 3,822,027 |
2022-10-05 | $106.27 | $106.31 | $105.58 | $105.83 | $105.83 | 3,467,205 |
2022-10-04 | $106.89 | $107.05 | $106.54 | $106.67 | $106.67 | 3,470,644 |
2022-10-03 | $105.61 | $106.52 | $105.51 | $106.25 | $106.25 | 5,368,737 |
2022-09-30 | $105.48 | $105.61 | $104.63 | $104.90 | $104.90 | 5,533,362 |
2022-09-29 | $106.21 | $106.41 | $105.54 | $105.62 | $105.62 | 3,468,948 |
2022-09-28 | $106.15 | $107.18 | $105.81 | $107.12 | $107.12 | 2,881,945 |
2022-09-27 | $105.97 | $106.09 | $105.11 | $105.26 | $105.26 | 5,123,607 |
2022-09-26 | $107.35 | $107.38 | $105.79 | $105.82 | $105.82 | 5,419,183 |
2022-09-23 | $107.60 | $107.89 | $107.39 | $107.54 | $107.54 | 4,059,294 |
2022-09-22 | $108.71 | $108.79 | $107.87 | $108.00 | $108.00 | 3,081,714 |
2022-09-21 | $109.16 | $109.48 | $108.45 | $109.24 | $109.24 | 2,939,135 |
2022-09-20 | $108.77 | $109.17 | $108.72 | $109.03 | $109.03 | 2,119,011 |
2022-09-19 | $109.33 | $109.55 | $109.03 | $109.20 | $109.20 | 1,639,623 |
2022-09-16 | $110.00 | $110.18 | $109.64 | $109.70 | $109.70 | 2,758,112 |
2022-09-15 | $110.47 | $110.62 | $110.09 | $110.16 | $110.16 | 2,617,793 |
2022-09-14 | $110.48 | $110.79 | $110.45 | $110.72 | $110.72 | 1,815,452 |
2022-09-13 | $110.07 | $110.48 | $110.07 | $110.44 | $110.44 | 3,606,878 |
2022-09-12 | $111.20 | $111.26 | $110.52 | $110.77 | $110.77 | 3,090,464 |
2022-09-09 | $111.06 | $111.28 | $110.85 | $111.10 | $111.10 | 1,903,880 |
2022-09-08 | $111.38 | $111.57 | $110.98 | $111.05 | $111.05 | 3,303,372 |
2022-09-07 | $111.51 | $111.69 | $111.34 | $111.67 | $111.67 | 3,352,964 |
2022-09-06 | $111.81 | $111.88 | $111.18 | $111.21 | $111.21 | 3,386,212 |
2022-09-02 | $112.06 | $112.33 | $111.73 | $112.28 | $112.28 | 6,140,439 |
2022-09-01 | $111.84 | $112.03 | $111.51 | $111.62 | $111.62 | 5,405,556 |
2022-08-31 | $114.75 | $114.96 | $113.72 | $113.91 | $112.46 | 7,620,809 |
2022-08-30 | $114.95 | $115.21 | $114.69 | $114.93 | $113.47 | 2,144,234 |
2022-08-29 | $115.23 | $115.25 | $115.02 | $115.13 | $113.67 | 2,112,202 |
2022-08-26 | $115.72 | $115.83 | $115.33 | $115.58 | $114.11 | 1,887,777 |
2022-08-25 | $115.65 | $115.83 | $115.53 | $115.75 | $114.28 | 1,468,292 |
2022-08-24 | $115.23 | $115.40 | $115.11 | $115.39 | $113.92 | 1,794,998 |
2022-08-23 | $115.30 | $115.71 | $115.20 | $115.41 | $113.94 | 1,664,913 |
2022-08-22 | $115.47 | $115.49 | $115.20 | $115.22 | $113.75 | 3,771,516 |
2022-08-19 | $115.50 | $115.63 | $115.34 | $115.44 | $113.97 | 3,423,401 |
2022-08-18 | $115.29 | $115.88 | $115.02 | $115.64 | $114.17 | 3,706,427 |
2022-08-17 | $115.31 | $115.32 | $114.90 | $115.05 | $113.59 | 2,086,555 |
2022-08-16 | $115.39 | $115.49 | $115.09 | $115.40 | $113.93 | 2,658,144 |
2022-08-15 | $115.54 | $115.66 | $115.37 | $115.37 | $113.90 | 1,950,813 |
2022-08-12 | $115.48 | $115.57 | $115.16 | $115.49 | $114.02 | 2,563,185 |
2022-08-11 | $115.62 | $115.77 | $114.95 | $115.04 | $113.58 | 3,714,625 |
2022-08-10 | $115.68 | $116.02 | $115.42 | $115.43 | $113.96 | 1,950,474 |
2022-08-09 | $115.78 | $115.88 | $115.57 | $115.63 | $114.16 | 1,453,504 |
2022-08-08 | $115.75 | $116.00 | $115.69 | $115.96 | $114.48 | 3,473,187 |
2022-08-05 | $115.25 | $115.43 | $115.08 | $115.17 | $113.70 | 3,098,174 |
2022-08-04 | $116.15 | $116.45 | $116.04 | $116.34 | $114.86 | 2,238,698 |
2022-08-03 | $115.80 | $116.42 | $115.49 | $116.36 | $114.88 | 2,442,195 |
2022-08-02 | $116.90 | $117.19 | $115.60 | $115.75 | $114.28 | 3,650,777 |
2022-08-01 | $117.04 | $117.32 | $116.77 | $117.13 | $115.64 | 3,576,495 |
2022-07-29 | $117.92 | $118.48 | $117.78 | $118.23 | $115.59 | 3,256,687 |
2022-07-28 | $117.50 | $117.69 | $117.09 | $117.64 | $115.01 | 3,283,231 |
2022-07-27 | $116.00 | $116.70 | $115.96 | $116.45 | $113.85 | 2,378,442 |
2022-07-26 | $116.44 | $116.54 | $115.70 | $115.71 | $113.12 | 1,796,109 |
2022-07-25 | $115.58 | $115.99 | $115.56 | $115.71 | $113.12 | 11,366,438 |
2022-07-22 | $115.56 | $116.12 | $115.52 | $115.93 | $113.34 | 5,918,540 |
2022-07-21 | $114.29 | $114.96 | $114.00 | $114.96 | $112.39 | 8,560,554 |
2022-07-20 | $114.69 | $114.81 | $114.15 | $114.25 | $111.70 | 2,787,409 |
2022-07-19 | $114.43 | $114.67 | $114.32 | $114.35 | $111.79 | 4,571,453 |
2022-07-18 | $114.67 | $114.72 | $114.27 | $114.47 | $111.91 | 2,302,013 |
2022-07-15 | $114.19 | $114.71 | $114.10 | $114.62 | $112.06 | 4,638,658 |
2022-07-14 | $113.64 | $114.18 | $113.47 | $113.96 | $111.41 | 5,758,764 |
2022-07-13 | $113.61 | $114.54 | $113.47 | $114.24 | $111.69 | 3,245,633 |
2022-07-12 | $113.73 | $114.13 | $113.63 | $113.65 | $111.11 | 2,604,396 |
2022-07-11 | $113.83 | $114.10 | $113.58 | $113.69 | $111.15 | 2,034,423 |
2022-07-08 | $113.74 | $113.81 | $113.34 | $113.51 | $110.97 | 1,919,936 |
2022-07-07 | $114.28 | $114.29 | $113.48 | $113.63 | $111.09 | 2,511,699 |
2022-07-06 | $114.82 | $114.87 | $113.77 | $113.81 | $111.27 | 2,909,438 |
2022-07-05 | $115.30 | $115.35 | $114.71 | $114.85 | $112.28 | 4,716,383 |
2022-07-01 | $114.79 | $115.40 | $114.49 | $115.17 | $112.60 | 7,041,535 |
2022-06-30 | $114.58 | $114.76 | $113.89 | $113.91 | $110.82 | 8,033,376 |
2022-06-29 | $114.03 | $114.55 | $113.69 | $114.01 | $110.92 | 6,275,048 |
2022-06-28 | $114.57 | $114.60 | $114.12 | $114.21 | $111.11 | 3,469,619 |
2022-06-27 | $115.09 | $115.31 | $114.58 | $114.61 | $111.50 | 3,885,584 |
2022-06-24 | $115.46 | $115.80 | $115.28 | $115.44 | $112.31 | 3,581,368 |
2022-06-23 | $115.54 | $115.79 | $115.20 | $115.33 | $112.20 | 5,523,482 |
2022-06-22 | $114.91 | $115.13 | $114.79 | $114.99 | $111.87 | 5,163,344 |
2022-06-21 | $114.34 | $114.67 | $114.23 | $114.33 | $111.23 | 2,628,740 |
2022-06-17 | $114.61 | $114.83 | $114.26 | $114.73 | $111.62 | 5,015,970 |
2022-06-16 | $113.58 | $114.98 | $113.25 | $114.67 | $111.56 | 5,934,554 |
2022-06-15 | $113.87 | $115.29 | $113.68 | $115.01 | $111.89 | 10,128,160 |
2022-06-14 | $114.50 | $114.55 | $113.01 | $113.44 | $110.36 | 12,801,821 |
2022-06-13 | $115.63 | $115.87 | $114.58 | $115.02 | $111.90 | 7,081,833 |
2022-06-10 | $117.43 | $117.59 | $116.94 | $116.99 | $113.82 | 3,240,986 |
2022-06-09 | $117.45 | $117.69 | $117.31 | $117.51 | $114.32 | 2,866,808 |
2022-06-08 | $117.70 | $117.84 | $117.53 | $117.53 | $114.34 | 1,961,097 |
2022-06-07 | $117.67 | $117.91 | $117.57 | $117.82 | $114.62 | 2,638,196 |
2022-06-06 | $118.01 | $118.08 | $117.47 | $117.54 | $114.35 | 3,466,343 |
2022-06-03 | $117.31 | $118.36 | $117.31 | $118.31 | $115.10 | 4,692,460 |
2022-06-02 | $117.50 | $117.63 | $117.26 | $117.63 | $114.44 | 5,457,893 |
2022-06-01 | $117.60 | $117.69 | $116.99 | $117.09 | $113.91 | 4,283,208 |
2022-05-31 | $119.44 | $119.45 | $118.78 | $118.94 | $114.38 | 4,759,979 |
2022-05-27 | $119.74 | $119.86 | $119.61 | $119.79 | $115.20 | 3,204,946 |
2022-05-26 | $119.23 | $119.63 | $119.06 | $119.41 | $114.83 | 5,993,675 |
2022-05-25 | $119.07 | $119.07 | $118.60 | $118.92 | $114.36 | 3,612,601 |
2022-05-24 | $118.40 | $119.04 | $118.35 | $118.82 | $114.26 | 3,232,939 |
2022-05-23 | $118.43 | $118.70 | $118.16 | $118.18 | $113.65 | 3,149,586 |
2022-05-20 | $118.51 | $118.74 | $118.29 | $118.60 | $114.05 | 5,597,691 |
2022-05-19 | $119.42 | $119.52 | $118.17 | $118.55 | $114.00 | 8,812,508 |
2022-05-18 | $118.63 | $119.19 | $118.61 | $118.97 | $114.41 | 14,954,627 |
2022-05-17 | $118.56 | $118.67 | $118.05 | $118.15 | $113.62 | 3,363,761 |
2022-05-16 | $118.99 | $119.08 | $118.70 | $118.75 | $114.20 | 3,105,091 |
2022-05-13 | $118.21 | $118.74 | $118.01 | $118.71 | $114.16 | 4,551,813 |
2022-05-12 | $118.85 | $119.07 | $118.02 | $118.10 | $113.57 | 5,169,675 |
2022-05-11 | $117.36 | $118.74 | $117.02 | $118.61 | $114.06 | 5,965,587 |
2022-05-10 | $117.58 | $117.98 | $117.13 | $117.19 | $112.70 | 5,760,713 |
2022-05-09 | $117.94 | $117.99 | $117.52 | $117.72 | $113.21 | 5,651,987 |
2022-05-06 | $117.94 | $118.65 | $117.74 | $118.18 | $113.65 | 4,995,447 |
2022-05-05 | $118.95 | $119.19 | $118.09 | $118.49 | $113.95 | 4,817,061 |
2022-05-04 | $118.76 | $120.04 | $118.31 | $119.75 | $115.16 | 5,354,186 |
2022-05-03 | $119.29 | $119.65 | $118.79 | $118.82 | $114.26 | 6,260,952 |
2022-05-02 | $119.55 | $119.62 | $118.25 | $118.39 | $113.85 | 8,579,876 |
2022-04-29 | $121.85 | $122.24 | $120.82 | $121.07 | $115.51 | 8,607,238 |
2022-04-28 | $121.38 | $122.12 | $121.29 | $122.08 | $116.48 | 4,564,513 |
2022-04-27 | $121.68 | $121.71 | $121.15 | $121.39 | $115.82 | 6,335,869 |
2022-04-26 | $121.56 | $121.70 | $121.24 | $121.59 | $116.01 | 4,330,041 |
2022-04-25 | $121.79 | $122.03 | $121.28 | $121.33 | $115.76 | 5,231,469 |
2022-04-22 | $121.78 | $122.35 | $121.35 | $121.42 | $115.85 | 4,678,599 |
2022-04-21 | $121.40 | $121.94 | $120.68 | $121.90 | $116.30 | 7,096,181 |
2022-04-20 | $120.82 | $121.59 | $120.74 | $121.42 | $115.85 | 6,558,847 |
2022-04-19 | $120.91 | $121.07 | $120.43 | $120.53 | $115.00 | 6,102,278 |
2022-04-18 | $121.33 | $121.39 | $121.02 | $121.13 | $115.57 | 3,969,586 |
2022-04-14 | $121.15 | $121.32 | $120.83 | $121.17 | $115.61 | 4,916,915 |
2022-04-13 | $121.56 | $121.76 | $121.12 | $121.18 | $115.62 | 4,781,394 |
2022-04-12 | $121.82 | $122.12 | $121.39 | $121.41 | $115.84 | 6,454,427 |
2022-04-11 | $121.01 | $121.47 | $120.90 | $121.42 | $115.85 | 4,074,445 |
2022-04-08 | $121.30 | $121.63 | $121.24 | $121.63 | $116.05 | 5,256,335 |
2022-04-07 | $121.54 | $121.79 | $121.20 | $121.41 | $115.84 | 3,109,308 |
2022-04-06 | $121.79 | $122.05 | $121.04 | $121.57 | $115.99 | 4,662,363 |
2022-04-05 | $122.87 | $122.97 | $122.07 | $122.11 | $116.50 | 4,703,768 |
2022-04-04 | $123.23 | $123.30 | $122.90 | $123.00 | $117.35 | 3,284,109 |
2022-04-01 | $122.75 | $123.58 | $122.54 | $123.09 | $117.44 | 5,399,204 |
2022-03-31 | $124.94 | $125.52 | $124.35 | $124.57 | $118.09 | 5,546,521 |
2022-03-30 | $124.44 | $125.09 | $124.41 | $124.97 | $118.46 | 2,728,169 |
2022-03-29 | $124.34 | $124.84 | $124.29 | $124.36 | $117.89 | 3,139,306 |
2022-03-28 | $125.02 | $125.37 | $124.80 | $124.81 | $118.31 | 2,815,415 |
2022-03-25 | $125.11 | $125.32 | $124.73 | $124.95 | $118.45 | 2,644,517 |
2022-03-24 | $126.24 | $126.50 | $125.77 | $125.81 | $119.26 | 5,086,104 |
2022-03-23 | $125.62 | $126.62 | $125.57 | $126.59 | $120.00 | 4,621,631 |
2022-03-22 | $125.45 | $125.69 | $124.96 | $125.02 | $118.51 | 3,638,609 |
2022-03-21 | $126.12 | $126.47 | $125.45 | $125.60 | $119.06 | 3,442,249 |
2022-03-18 | $126.64 | $127.36 | $126.48 | $126.72 | $120.12 | 4,309,105 |
2022-03-17 | $126.03 | $127.15 | $125.83 | $127.11 | $120.49 | 3,732,625 |
2022-03-16 | $125.92 | $126.18 | $124.55 | $125.40 | $118.87 | 5,880,319 |
2022-03-15 | $127.21 | $127.28 | $126.11 | $126.13 | $119.56 | 4,662,410 |
2022-03-14 | $127.77 | $127.77 | $127.08 | $127.08 | $120.46 | 3,650,652 |
2022-03-11 | $127.99 | $128.60 | $127.95 | $128.50 | $121.81 | 5,043,703 |
2022-03-10 | $127.28 | $127.86 | $126.78 | $127.60 | $120.96 | 4,035,012 |
2022-03-09 | $128.33 | $128.52 | $127.41 | $127.88 | $121.22 | 8,093,495 |
2022-03-08 | $128.75 | $129.48 | $128.33 | $129.16 | $122.44 | 6,291,044 |
2022-03-07 | $127.94 | $128.76 | $127.89 | $128.54 | $121.85 | 6,720,153 |
2022-03-04 | $127.66 | $128.48 | $127.66 | $127.85 | $121.19 | 5,335,246 |
2022-03-03 | $127.20 | $127.40 | $126.84 | $126.88 | $120.27 | 4,892,887 |
2022-03-02 | $127.62 | $127.74 | $127.00 | $127.03 | $120.42 | 5,829,828 |
2022-03-01 | $127.29 | $128.30 | $127.28 | $127.86 | $121.20 | 8,968,751 |
2022-02-28 | $125.84 | $127.25 | $125.83 | $127.18 | $120.34 | 7,282,320 |
2022-02-25 | $124.92 | $125.04 | $124.63 | $125.01 | $118.29 | 4,615,600 |
2022-02-24 | $126.26 | $126.50 | $124.77 | $125.12 | $118.39 | 10,218,585 |
2022-02-23 | $124.27 | $124.80 | $124.07 | $124.61 | $117.91 | 4,752,667 |
2022-02-22 | $124.19 | $124.53 | $124.08 | $124.52 | $117.83 | 4,772,144 |
2022-02-18 | $124.03 | $124.16 | $123.92 | $124.14 | $117.47 | 8,066,378 |
2022-02-17 | $123.70 | $123.97 | $123.07 | $123.73 | $117.08 | 7,624,045 |
2022-02-16 | $123.46 | $123.65 | $123.29 | $123.45 | $116.81 | 5,819,193 |
2022-02-15 | $123.37 | $123.49 | $123.20 | $123.21 | $116.59 | 7,268,214 |
2022-02-14 | $123.54 | $124.08 | $123.43 | $123.72 | $117.07 | 8,381,793 |
2022-02-11 | $123.63 | $124.11 | $123.10 | $124.05 | $117.38 | 14,075,393 |
2022-02-10 | $123.63 | $123.74 | $122.92 | $122.95 | $116.34 | 13,043,984 |
2022-02-09 | $123.95 | $124.27 | $123.82 | $123.94 | $117.28 | 6,164,605 |
2022-02-08 | $123.65 | $123.89 | $123.54 | $123.70 | $117.05 | 5,654,338 |
2022-02-07 | $123.96 | $123.97 | $123.48 | $123.86 | $117.20 | 9,978,997 |
2022-02-04 | $124.08 | $124.29 | $123.78 | $123.91 | $117.25 | 9,560,893 |
2022-02-03 | $124.78 | $124.95 | $124.60 | $124.63 | $117.93 | 8,142,195 |
2022-02-02 | $125.30 | $125.69 | $125.24 | $125.42 | $118.68 | 8,558,446 |
2022-02-01 | $125.90 | $125.92 | $125.25 | $125.28 | $118.55 | 18,786,114 |
2022-01-31 | $126.08 | $126.54 | $126.07 | $126.54 | $119.32 | 7,743,314 |
2022-01-28 | $125.94 | $126.30 | $125.87 | $126.20 | $119.00 | 8,506,790 |
2022-01-27 | $125.57 | $125.87 | $125.37 | $125.76 | $118.58 | 17,301,662 |
2022-01-26 | $126.07 | $126.28 | $125.14 | $125.25 | $118.10 | 9,557,782 |
2022-01-25 | $126.24 | $126.49 | $125.96 | $126.05 | $118.86 | 6,600,990 |
2022-01-24 | $126.05 | $126.39 | $125.87 | $126.27 | $119.07 | 11,250,926 |
2022-01-21 | $125.69 | $126.05 | $125.54 | $125.98 | $118.79 | 6,552,474 |
2022-01-20 | $125.42 | $125.67 | $125.17 | $125.20 | $118.06 | 7,189,999 |
2022-01-19 | $125.37 | $125.44 | $125.05 | $125.05 | $117.92 | 7,742,798 |
2022-01-18 | $125.54 | $125.63 | $125.30 | $125.31 | $118.16 | 6,517,055 |
2022-01-14 | $126.26 | $126.32 | $125.85 | $125.91 | $118.73 | 6,159,562 |
2022-01-13 | $126.32 | $126.66 | $126.23 | $126.48 | $119.26 | 4,735,711 |
2022-01-12 | $127.11 | $127.17 | $126.43 | $126.45 | $119.24 | 7,161,985 |
2022-01-11 | $126.42 | $127.28 | $126.35 | $127.27 | $120.01 | 10,836,095 |
2022-01-10 | $126.03 | $126.40 | $125.85 | $126.39 | $119.18 | 6,633,202 |
2022-01-07 | $126.33 | $126.41 | $126.04 | $126.23 | $119.03 | 8,132,959 |
2022-01-06 | $126.45 | $126.47 | $126.00 | $126.38 | $119.17 | 7,615,536 |
2022-01-05 | $128.02 | $128.04 | $126.92 | $126.93 | $119.69 | 6,622,878 |
2022-01-04 | $128.32 | $128.46 | $127.76 | $127.97 | $120.67 | 5,740,669 |
2022-01-03 | $128.69 | $128.71 | $128.38 | $128.46 | $121.13 | 4,573,577 |
2021-12-31 | $129.22 | $129.31 | $129.07 | $129.20 | $121.83 | 3,812,298 |
2021-12-30 | $128.94 | $129.36 | $128.81 | $129.36 | $121.98 | 2,926,177 |
2021-12-29 | $128.28 | $128.70 | $128.02 | $128.69 | $121.35 | 4,320,279 |
2021-12-28 | $128.97 | $129.05 | $128.54 | $128.58 | $121.24 | 2,866,286 |
2021-12-27 | $128.27 | $128.71 | $128.22 | $128.66 | $121.32 | 3,388,785 |
2021-12-23 | $128.49 | $128.50 | $128.05 | $128.23 | $120.91 | 2,785,533 |
2021-12-22 | $128.13 | $128.71 | $127.99 | $128.52 | $121.19 | 3,170,024 |
2021-12-21 | $127.84 | $128.11 | $127.60 | $128.11 | $120.80 | 3,902,558 |
2021-12-20 | $127.86 | $127.99 | $127.78 | $127.83 | $120.54 | 4,403,498 |
2021-12-17 | $128.02 | $128.14 | $127.83 | $127.90 | $120.60 | 4,022,308 |
2021-12-16 | $128.01 | $128.06 | $127.57 | $127.89 | $120.59 | 3,897,033 |
2021-12-15 | $128.09 | $128.48 | $127.69 | $128.41 | $120.34 | 4,290,844 |
2021-12-14 | $128.38 | $128.41 | $128.02 | $128.30 | $120.24 | 4,148,168 |
2021-12-13 | $128.83 | $129.11 | $128.68 | $128.71 | $120.62 | 3,605,731 |
2021-12-10 | $128.63 | $128.89 | $128.54 | $128.58 | $120.50 | 2,247,701 |
2021-12-09 | $129.26 | $129.37 | $128.56 | $128.59 | $120.51 | 3,774,021 |
2021-12-08 | $129.30 | $129.32 | $128.97 | $129.12 | $121.01 | 3,123,642 |
2021-12-07 | $129.37 | $129.54 | $129.20 | $129.34 | $121.22 | 3,824,913 |
2021-12-06 | $129.85 | $129.94 | $129.10 | $129.13 | $121.02 | 6,854,972 |
2021-12-03 | $129.27 | $129.99 | $129.23 | $129.72 | $121.57 | 4,030,748 |
2021-12-02 | $129.07 | $129.52 | $128.89 | $129.45 | $121.32 | 3,391,414 |
2021-12-01 | $129.15 | $129.23 | $128.57 | $129.07 | $120.96 | 7,504,302 |
2021-11-30 | $129.96 | $130.22 | $129.40 | $129.66 | $121.34 | 5,051,354 |
2021-11-29 | $129.69 | $129.92 | $129.47 | $129.54 | $121.23 | 3,803,537 |
2021-11-26 | $129.40 | $129.88 | $129.25 | $129.84 | $121.51 | 2,056,944 |
2021-11-24 | $128.87 | $129.24 | $128.61 | $129.20 | $120.91 | 2,725,279 |
2021-11-23 | $128.99 | $129.03 | $128.43 | $128.80 | $120.54 | 3,859,472 |
2021-11-22 | $129.43 | $129.70 | $129.10 | $129.30 | $121.00 | 3,504,059 |
2021-11-19 | $130.66 | $130.96 | $130.30 | $130.35 | $121.99 | 2,518,244 |
2021-11-18 | $130.43 | $130.74 | $130.43 | $130.59 | $122.21 | 3,099,705 |
2021-11-17 | $130.08 | $130.54 | $130.00 | $130.51 | $122.14 | 4,037,124 |
2021-11-16 | $130.53 | $130.64 | $130.14 | $130.25 | $121.89 | 2,772,251 |
2021-11-15 | $130.55 | $130.76 | $130.41 | $130.44 | $122.07 | 4,261,640 |
2021-11-12 | $130.61 | $130.95 | $130.40 | $130.42 | $122.05 | 3,785,004 |
2021-11-11 | $130.57 | $130.60 | $130.40 | $130.44 | $122.07 | 2,426,625 |
2021-11-10 | $131.30 | $131.37 | $130.00 | $130.46 | $122.09 | 6,254,569 |
2021-11-09 | $130.56 | $130.95 | $130.36 | $130.86 | $122.46 | 3,084,713 |
2021-11-08 | $129.88 | $130.13 | $129.79 | $130.10 | $121.75 | 3,581,027 |
2021-11-05 | $129.52 | $129.78 | $129.40 | $129.67 | $121.35 | 3,862,867 |
2021-11-04 | $129.05 | $129.29 | $128.94 | $129.22 | $120.93 | 2,985,533 |
2021-11-03 | $128.50 | $128.80 | $128.23 | $128.37 | $120.13 | 3,334,960 |
2021-11-02 | $128.27 | $128.56 | $128.23 | $128.55 | $120.30 | 4,797,870 |
2021-11-01 | $128.70 | $128.75 | $127.86 | $128.04 | $119.82 | 5,622,638 |
2021-10-29 | $128.21 | $128.82 | $128.14 | $128.67 | $120.30 | 4,994,750 |
2021-10-28 | $129.47 | $129.61 | $128.78 | $129.00 | $120.61 | 7,306,879 |
2021-10-27 | $129.80 | $130.22 | $129.56 | $130.13 | $121.66 | 4,194,751 |
2021-10-26 | $129.20 | $129.54 | $128.98 | $129.52 | $121.09 | 4,175,371 |
2021-10-25 | $128.77 | $129.18 | $128.76 | $129.07 | $120.67 | 3,460,694 |
2021-10-22 | $128.74 | $128.88 | $128.46 | $128.76 | $120.38 | 4,742,524 |
2021-10-21 | $128.34 | $128.68 | $128.14 | $128.50 | $120.14 | 8,850,821 |
2021-10-20 | $127.87 | $128.37 | $127.84 | $128.21 | $119.87 | 5,178,140 |
2021-10-19 | $128.12 | $128.13 | $127.87 | $127.98 | $119.65 | 2,126,825 |
2021-10-18 | $128.35 | $128.49 | $128.08 | $128.29 | $119.94 | 2,868,934 |
2021-10-15 | $128.74 | $128.75 | $128.44 | $128.56 | $120.20 | 2,197,350 |
2021-10-14 | $128.67 | $128.84 | $128.54 | $128.77 | $120.39 | 4,197,998 |
2021-10-13 | $128.07 | $128.53 | $128.03 | $128.52 | $120.16 | 4,373,690 |
2021-10-12 | $127.89 | $128.10 | $127.76 | $127.94 | $119.62 | 3,651,845 |
2021-10-11 | $127.75 | $127.92 | $127.67 | $127.70 | $119.39 | 2,968,032 |
2021-10-08 | $127.81 | $127.88 | $127.65 | $127.78 | $119.47 | 2,843,362 |
2021-10-07 | $127.65 | $127.75 | $127.48 | $127.75 | $119.44 | 2,616,507 |
2021-10-06 | $127.97 | $128.04 | $127.81 | $127.86 | $119.54 | 2,864,154 |
2021-10-05 | $127.94 | $128.01 | $127.82 | $127.93 | $119.61 | 6,185,354 |
2021-10-04 | $127.68 | $127.86 | $127.58 | $127.80 | $119.49 | 9,127,445 |
2021-10-01 | $127.58 | $127.82 | $127.48 | $127.81 | $119.50 | 7,280,160 |
2021-09-30 | $127.50 | $127.75 | $127.40 | $127.69 | $118.98 | 3,764,694 |
2021-09-29 | $127.80 | $127.93 | $127.47 | $127.67 | $118.96 | 3,306,984 |
2021-09-28 | $127.80 | $127.81 | $127.58 | $127.60 | $118.90 | 3,809,585 |
2021-09-27 | $127.76 | $128.05 | $127.76 | $127.88 | $119.16 | 3,169,511 |
2021-09-24 | $127.89 | $127.97 | $127.70 | $127.82 | $119.10 | 3,238,748 |
2021-09-23 | $128.35 | $128.44 | $128.02 | $128.14 | $119.40 | 3,702,005 |
2021-09-22 | $128.76 | $128.91 | $128.46 | $128.60 | $119.83 | 2,912,810 |
2021-09-21 | $128.86 | $128.90 | $128.63 | $128.73 | $119.95 | 2,819,275 |
2021-09-20 | $128.86 | $128.94 | $128.71 | $128.82 | $120.03 | 3,272,676 |
2021-09-17 | $128.95 | $128.95 | $128.64 | $128.70 | $119.92 | 2,162,183 |
2021-09-16 | $129.09 | $129.19 | $128.99 | $129.07 | $120.27 | 1,554,640 |
2021-09-15 | $129.47 | $129.52 | $129.15 | $129.28 | $120.46 | 2,575,589 |
2021-09-14 | $129.12 | $129.42 | $129.04 | $129.21 | $120.40 | 3,987,742 |
2021-09-13 | $129.46 | $129.47 | $129.06 | $129.14 | $120.33 | 3,171,558 |
2021-09-10 | $129.45 | $129.53 | $129.07 | $129.14 | $120.33 | 2,426,470 |
2021-09-09 | $128.99 | $129.53 | $128.91 | $129.50 | $120.67 | 3,040,504 |
2021-09-08 | $128.68 | $128.89 | $128.59 | $128.82 | $120.03 | 2,281,653 |
2021-09-07 | $128.36 | $128.50 | $128.23 | $128.30 | $119.55 | 3,480,654 |
2021-09-03 | $128.69 | $128.73 | $128.57 | $128.62 | $119.85 | 3,100,275 |
2021-09-02 | $128.72 | $128.80 | $128.66 | $128.80 | $120.02 | 2,925,260 |
2021-09-01 | $128.48 | $128.76 | $128.41 | $128.75 | $119.97 | 11,817,051 |
2021-08-31 | $129.84 | $129.89 | $129.47 | $129.59 | $119.92 | 4,555,114 |
2021-08-30 | $130.15 | $130.22 | $129.81 | $129.97 | $120.27 | 2,765,373 |
2021-08-27 | $129.15 | $130.01 | $129.05 | $129.99 | $120.29 | 3,106,953 |
2021-08-26 | $129.05 | $129.08 | $128.90 | $129.02 | $119.39 | 2,627,236 |
2021-08-25 | $129.08 | $129.13 | $128.88 | $129.00 | $119.37 | 4,473,380 |
2021-08-24 | $129.05 | $129.25 | $129.00 | $129.05 | $119.42 | 3,136,111 |
2021-08-23 | $128.98 | $129.08 | $128.89 | $129.05 | $119.42 | 2,436,815 |
2021-08-20 | $129.07 | $129.15 | $128.73 | $128.75 | $119.14 | 2,270,261 |
2021-08-19 | $129.08 | $129.15 | $128.90 | $129.15 | $119.51 | 5,415,934 |
2021-08-18 | $129.09 | $129.13 | $128.79 | $129.10 | $119.46 | 4,831,544 |
2021-08-17 | $129.50 | $129.57 | $129.08 | $129.08 | $119.44 | 3,217,297 |
2021-08-16 | $129.41 | $129.57 | $129.36 | $129.43 | $119.77 | 2,544,978 |
2021-08-13 | $129.11 | $129.32 | $129.06 | $129.30 | $119.65 | 1,947,903 |
2021-08-12 | $129.03 | $129.07 | $128.83 | $128.97 | $119.34 | 2,904,342 |
2021-08-11 | $128.79 | $129.13 | $128.64 | $129.07 | $119.44 | 2,780,764 |
2021-08-10 | $128.82 | $128.99 | $128.73 | $128.86 | $119.24 | 2,786,278 |
2021-08-09 | $128.95 | $129.08 | $128.72 | $128.74 | $119.13 | 3,077,028 |
2021-08-06 | $128.77 | $129.03 | $128.72 | $128.97 | $119.34 | 2,789,803 |
2021-08-05 | $129.43 | $129.46 | $129.11 | $129.26 | $119.61 | 2,912,354 |
2021-08-04 | $129.97 | $130.09 | $129.52 | $129.72 | $120.04 | 3,618,162 |
2021-08-03 | $129.74 | $129.97 | $129.57 | $129.97 | $120.27 | 2,642,762 |
2021-08-02 | $129.88 | $130.15 | $129.78 | $129.85 | $120.16 | 10,419,035 |
2021-07-30 | $130.49 | $130.65 | $130.45 | $130.58 | $120.11 | 3,894,441 |
2021-07-29 | $130.48 | $130.63 | $130.37 | $130.38 | $119.93 | 3,452,244 |
2021-07-28 | $130.12 | $130.61 | $129.72 | $130.61 | $120.14 | 3,485,662 |
2021-07-27 | $130.20 | $130.28 | $129.97 | $130.17 | $119.74 | 3,591,080 |
2021-07-26 | $129.91 | $130.26 | $129.76 | $130.20 | $119.76 | 6,587,912 |
2021-07-23 | $129.19 | $129.67 | $129.15 | $129.64 | $119.25 | 17,991,849 |
2021-07-22 | $128.82 | $129.19 | $128.76 | $129.06 | $118.72 | 3,061,838 |
2021-07-21 | $128.81 | $128.86 | $128.61 | $128.70 | $118.38 | 4,654,894 |
2021-07-20 | $129.16 | $129.29 | $128.88 | $129.03 | $118.69 | 4,167,510 |
2021-07-19 | $129.35 | $129.53 | $128.99 | $129.05 | $118.71 | 4,835,436 |
2021-07-16 | $128.96 | $129.10 | $128.94 | $129.00 | $118.66 | 1,607,218 |
2021-07-15 | $128.87 | $129.01 | $128.63 | $129.00 | $118.66 | 2,419,061 |
2021-07-14 | $128.67 | $128.72 | $128.42 | $128.61 | $118.30 | 1,730,553 |
2021-07-13 | $128.58 | $128.66 | $128.21 | $128.27 | $117.99 | 2,543,320 |
2021-07-12 | $127.99 | $128.31 | $127.93 | $128.27 | $117.99 | 2,775,085 |
2021-07-09 | $127.80 | $127.96 | $127.72 | $127.93 | $117.68 | 2,703,982 |
2021-07-08 | $128.02 | $128.08 | $127.84 | $127.91 | $117.66 | 3,737,382 |
2021-07-07 | $128.36 | $128.43 | $127.99 | $128.08 | $117.81 | 3,739,497 |
2021-07-06 | $127.98 | $128.27 | $127.96 | $128.17 | $117.90 | 5,628,603 |
2021-07-02 | $127.46 | $127.86 | $127.41 | $127.84 | $117.59 | 5,318,405 |
2021-07-01 | $127.35 | $127.39 | $127.16 | $127.30 | $117.10 | 6,201,247 |
2021-06-30 | $128.01 | $128.21 | $127.99 | $128.01 | $116.98 | 2,726,516 |
2021-06-29 | $127.81 | $127.90 | $127.75 | $127.84 | $116.83 | 1,613,100 |
2021-06-28 | $127.78 | $127.97 | $127.77 | $127.77 | $116.76 | 1,780,712 |
2021-06-25 | $127.56 | $127.61 | $127.28 | $127.58 | $116.59 | 2,426,653 |
2021-06-24 | $127.71 | $127.78 | $127.44 | $127.45 | $116.47 | 2,077,495 |
2021-06-23 | $127.65 | $127.72 | $127.50 | $127.69 | $116.69 | 2,633,104 |
2021-06-22 | $127.04 | $127.66 | $127.03 | $127.66 | $116.66 | 1,933,174 |
2021-06-21 | $126.97 | $127.09 | $126.79 | $126.96 | $116.02 | 2,607,646 |
2021-06-18 | $126.99 | $127.25 | $126.71 | $127.18 | $116.23 | 4,629,393 |
2021-06-17 | $126.65 | $127.17 | $126.45 | $127.13 | $116.18 | 4,873,536 |
2021-06-16 | $127.88 | $128.24 | $126.64 | $126.65 | $115.74 | 3,978,091 |
2021-06-15 | $127.64 | $127.84 | $127.61 | $127.81 | $116.80 | 6,562,127 |
2021-06-14 | $127.72 | $127.76 | $127.37 | $127.60 | $116.61 | 2,169,000 |
2021-06-11 | $128.04 | $128.10 | $127.51 | $127.67 | $116.67 | 2,573,814 |
2021-06-10 | $127.39 | $128.02 | $127.32 | $128.00 | $116.97 | 3,484,951 |
2021-06-09 | $127.52 | $127.67 | $127.23 | $127.34 | $116.37 | 3,332,415 |
2021-06-08 | $127.39 | $127.45 | $127.26 | $127.33 | $116.36 | 1,870,856 |
2021-06-07 | $127.49 | $127.51 | $127.20 | $127.20 | $116.24 | 2,712,959 |
2021-06-04 | $127.25 | $127.53 | $127.25 | $127.48 | $116.50 | 3,445,372 |
2021-06-03 | $127.12 | $127.15 | $126.87 | $126.87 | $115.94 | 3,777,412 |
2021-06-02 | $127.51 | $127.55 | $127.30 | $127.30 | $116.34 | 3,177,862 |
2021-06-01 | $127.17 | $127.46 | $127.02 | $127.46 | $116.48 | 6,261,149 |
2021-05-28 | $127.77 | $127.97 | $127.70 | $127.77 | $116.14 | 3,884,046 |
2021-05-27 | $127.46 | $127.69 | $127.37 | $127.69 | $116.07 | 3,046,552 |
2021-05-26 | $128.00 | $128.03 | $127.61 | $127.70 | $116.08 | 2,570,864 |
2021-05-25 | $127.92 | $128.04 | $127.84 | $127.99 | $116.34 | 1,545,735 |
2021-05-24 | $127.43 | $127.66 | $127.38 | $127.63 | $116.02 | 2,740,303 |
2021-05-21 | $127.27 | $127.35 | $127.10 | $127.32 | $115.74 | 2,021,284 |
2021-05-20 | $127.09 | $127.26 | $126.95 | $127.09 | $115.53 | 2,583,010 |
2021-05-19 | $127.64 | $127.76 | $126.94 | $126.94 | $115.39 | 3,527,018 |
2021-05-18 | $127.85 | $128.06 | $127.78 | $127.81 | $116.18 | 2,486,272 |
2021-05-17 | $127.76 | $128.02 | $127.70 | $128.00 | $116.35 | 2,225,143 |
2021-05-14 | $127.49 | $127.79 | $127.45 | $127.75 | $116.13 | 2,595,263 |
2021-05-13 | $127.35 | $127.44 | $127.17 | $127.30 | $115.72 | 2,992,435 |
2021-05-12 | $127.69 | $127.76 | $127.25 | $127.27 | $115.69 | 3,612,157 |
2021-05-11 | $127.47 | $127.60 | $127.28 | $127.49 | $115.89 | 2,535,899 |
2021-05-10 | $128.01 | $128.29 | $127.78 | $127.83 | $116.20 | 2,745,061 |
2021-05-07 | $127.65 | $127.90 | $127.57 | $127.77 | $116.14 | 4,880,775 |
2021-05-06 | $127.66 | $127.87 | $127.45 | $127.50 | $115.90 | 4,559,125 |
2021-05-05 | $127.13 | $127.66 | $127.13 | $127.65 | $116.04 | 3,928,200 |
2021-05-04 | $127.18 | $127.29 | $126.94 | $127.08 | $115.52 | 5,103,162 |
2021-05-03 | $126.56 | $126.86 | $126.51 | $126.79 | $115.25 | 6,701,010 |
2021-04-30 | $126.96 | $127.06 | $126.84 | $126.99 | $114.97 | 2,351,458 |
2021-04-29 | $126.93 | $127.07 | $126.80 | $127.07 | $115.04 | 2,167,392 |
2021-04-28 | $126.97 | $127.16 | $126.79 | $127.13 | $115.10 | 2,787,912 |
2021-04-27 | $126.84 | $126.90 | $126.63 | $126.73 | $114.73 | 5,229,670 |
2021-04-26 | $126.56 | $126.78 | $126.52 | $126.74 | $114.74 | 1,708,767 |
2021-04-23 | $126.67 | $126.68 | $126.41 | $126.67 | $114.68 | 1,564,157 |
2021-04-22 | $126.60 | $126.69 | $126.37 | $126.61 | $114.62 | 2,036,236 |
2021-04-21 | $126.34 | $126.47 | $126.26 | $126.46 | $114.49 | 2,158,303 |
2021-04-20 | $126.04 | $126.39 | $126.04 | $126.34 | $114.38 | 1,261,997 |
2021-04-19 | $126.30 | $126.36 | $126.15 | $126.26 | $114.31 | 1,829,408 |
2021-04-16 | $126.36 | $126.59 | $126.30 | $126.48 | $114.51 | 1,980,972 |
2021-04-15 | $126.22 | $126.57 | $126.22 | $126.52 | $114.54 | 2,047,362 |
2021-04-14 | $125.70 | $125.89 | $125.66 | $125.84 | $113.93 | 1,890,135 |
2021-04-13 | $125.59 | $125.85 | $125.51 | $125.84 | $113.93 | 2,062,607 |
2021-04-12 | $125.38 | $125.43 | $125.25 | $125.38 | $113.51 | 1,504,671 |
2021-04-09 | $125.46 | $125.57 | $125.27 | $125.36 | $113.49 | 2,891,647 |
2021-04-08 | $125.57 | $125.71 | $125.50 | $125.63 | $113.74 | 1,299,621 |
2021-04-07 | $125.41 | $125.60 | $125.33 | $125.35 | $113.48 | 1,519,583 |
2021-04-06 | $125.35 | $125.53 | $125.27 | $125.27 | $113.41 | 2,050,062 |
2021-04-05 | $125.09 | $125.25 | $124.99 | $125.20 | $113.35 | 2,094,963 |
2021-04-01 | $125.38 | $125.59 | $125.27 | $125.56 | $113.67 | 3,026,625 |
2021-03-31 | $125.57 | $125.80 | $125.31 | $125.50 | $113.35 | 2,781,855 |
2021-03-30 | $125.39 | $125.56 | $125.32 | $125.47 | $113.32 | 1,597,129 |
2021-03-29 | $126.15 | $126.15 | $125.57 | $125.69 | $113.52 | 1,629,102 |
2021-03-26 | $125.98 | $126.27 | $125.97 | $126.03 | $113.83 | 1,658,645 |
2021-03-25 | $126.10 | $126.21 | $125.86 | $126.00 | $113.80 | 2,120,464 |
2021-03-24 | $125.77 | $126.10 | $125.72 | $126.09 | $113.88 | 1,482,549 |
2021-03-23 | $125.50 | $125.77 | $125.40 | $125.76 | $113.58 | 2,294,131 |
2021-03-22 | $125.10 | $125.52 | $125.09 | $125.50 | $113.35 | 1,424,570 |
2021-03-19 | $124.60 | $124.94 | $124.54 | $124.90 | $112.81 | 1,474,323 |
2021-03-18 | $124.86 | $124.99 | $124.66 | $124.66 | $112.59 | 4,499,166 |
2021-03-17 | $125.42 | $125.73 | $125.09 | $125.55 | $113.39 | 2,518,524 |
2021-03-16 | $125.65 | $125.78 | $125.45 | $125.66 | $113.49 | 1,831,337 |
2021-03-15 | $125.09 | $125.46 | $125.02 | $125.40 | $113.26 | 2,098,149 |
2021-03-12 | $125.28 | $125.28 | $124.86 | $125.03 | $112.92 | 2,812,270 |
2021-03-11 | $126.00 | $126.10 | $125.77 | $126.02 | $113.82 | 1,612,564 |
2021-03-10 | $125.40 | $125.91 | $125.40 | $125.91 | $113.72 | 1,828,180 |
2021-03-09 | $125.16 | $125.34 | $125.02 | $125.34 | $113.20 | 1,801,671 |
2021-03-08 | $125.19 | $125.23 | $124.56 | $124.56 | $112.50 | 3,776,877 |
2021-03-05 | $124.94 | $125.40 | $124.91 | $125.25 | $113.12 | 2,570,660 |
2021-03-04 | $125.70 | $125.77 | $124.89 | $125.12 | $113.01 | 5,701,602 |
2021-03-03 | $125.67 | $125.74 | $125.45 | $125.60 | $113.44 | 4,606,729 |
2021-03-02 | $125.34 | $125.95 | $125.34 | $125.92 | $113.73 | 3,671,602 |
2021-03-01 | $125.60 | $125.79 | $125.18 | $125.41 | $113.27 | 13,489,216 |
2021-02-26 | $124.49 | $125.83 | $124.30 | $125.83 | $113.65 | 6,399,273 |
2021-02-25 | $125.29 | $125.37 | $123.51 | $124.29 | $112.26 | 7,042,060 |
2021-02-24 | $125.63 | $125.96 | $125.54 | $125.83 | $113.65 | 3,131,521 |
2021-02-23 | $125.92 | $126.07 | $125.72 | $125.93 | $113.74 | 3,199,433 |
2021-02-22 | $125.86 | $126.03 | $125.78 | $125.90 | $113.71 | 2,735,667 |
2021-02-19 | $126.23 | $126.31 | $125.55 | $125.91 | $113.72 | 3,543,774 |
2021-02-18 | $126.80 | $126.80 | $126.44 | $126.45 | $114.21 | 2,611,836 |
2021-02-17 | $127.13 | $127.18 | $126.86 | $126.98 | $114.69 | 2,404,670 |
2021-02-16 | $127.33 | $127.48 | $126.98 | $127.03 | $114.73 | 2,828,142 |
2021-02-12 | $127.75 | $127.85 | $127.56 | $127.65 | $115.29 | 1,995,445 |
2021-02-11 | $128.06 | $128.06 | $127.73 | $127.86 | $115.48 | 1,803,024 |
2021-02-10 | $127.91 | $128.04 | $127.87 | $128.01 | $115.62 | 1,598,912 |
2021-02-09 | $127.93 | $128.02 | $127.84 | $127.90 | $115.52 | 2,434,400 |
2021-02-08 | $127.74 | $127.95 | $127.64 | $127.83 | $115.45 | 2,188,770 |
2021-02-05 | $127.71 | $127.81 | $127.61 | $127.71 | $115.34 | 1,734,003 |
2021-02-04 | $127.70 | $127.89 | $127.58 | $127.74 | $115.37 | 1,943,812 |
2021-02-03 | $127.88 | $127.98 | $127.83 | $127.83 | $115.45 | 1,888,712 |
2021-02-02 | $127.68 | $128.02 | $127.59 | $127.90 | $115.52 | 3,343,578 |
2021-02-01 | $127.85 | $127.94 | $127.71 | $127.71 | $115.34 | 7,799,980 |
2021-01-29 | $128.13 | $128.27 | $127.74 | $127.99 | $115.60 | 3,341,322 |
2021-01-28 | $128.02 | $128.16 | $127.92 | $128.12 | $115.71 | 1,823,836 |
2021-01-27 | $127.97 | $128.05 | $127.82 | $127.87 | $115.49 | 2,070,340 |
2021-01-26 | $128.11 | $128.15 | $127.82 | $127.91 | $115.53 | 2,696,243 |
2021-01-25 | $127.94 | $128.23 | $127.89 | $128.10 | $115.70 | 2,102,911 |
2021-01-22 | $127.84 | $127.90 | $127.73 | $127.77 | $115.40 | 1,648,107 |
2021-01-21 | $127.66 | $127.97 | $127.50 | $127.97 | $115.58 | 3,029,435 |
2021-01-20 | $127.47 | $127.71 | $127.40 | $127.66 | $115.30 | 2,619,786 |
2021-01-19 | $127.35 | $127.52 | $127.16 | $127.47 | $115.13 | 2,581,302 |
2021-01-15 | $127.17 | $127.24 | $127.06 | $127.17 | $114.86 | 2,681,179 |
2021-01-14 | $126.97 | $127.15 | $126.85 | $127.03 | $114.73 | 2,214,374 |
2021-01-13 | $126.78 | $127.14 | $126.69 | $126.97 | $114.68 | 2,524,113 |
2021-01-12 | $126.69 | $126.80 | $126.40 | $126.69 | $114.42 | 3,489,106 |
2021-01-11 | $126.46 | $126.60 | $126.36 | $126.52 | $114.27 | 2,786,986 |
2021-01-08 | $127.15 | $127.18 | $126.58 | $126.79 | $114.51 | 2,292,559 |
2021-01-07 | $127.18 | $127.37 | $127.18 | $127.29 | $114.97 | 3,263,954 |
2021-01-06 | $127.52 | $127.52 | $127.13 | $127.37 | $115.04 | 3,917,244 |
2021-01-05 | $127.69 | $127.80 | $127.58 | $127.75 | $115.38 | 3,887,995 |
2021-01-04 | $127.49 | $127.92 | $127.46 | $127.79 | $115.42 | 3,859,904 |
2020-12-31 | $127.43 | $127.68 | $127.39 | $127.65 | $115.29 | 2,360,929 |
2020-12-30 | $127.18 | $127.39 | $127.13 | $127.38 | $115.05 | 2,329,391 |
2020-12-29 | $127.18 | $127.29 | $127.16 | $127.28 | $114.96 | 1,321,506 |
2020-12-28 | $127.21 | $127.35 | $127.11 | $127.34 | $115.01 | 1,080,837 |
2020-12-24 | $127.27 | $127.32 | $127.21 | $127.25 | $114.93 | 768,933 |
2020-12-23 | $126.94 | $127.20 | $126.75 | $127.20 | $114.88 | 1,639,502 |
2020-12-22 | $127.15 | $127.17 | $127.03 | $127.14 | $114.83 | 947,577 |
2020-12-21 | $127.14 | $127.19 | $126.98 | $127.02 | $114.72 | 1,705,719 |
2020-12-18 | $127.15 | $127.24 | $127.00 | $127.04 | $114.74 | 1,912,013 |
2020-12-17 | $127.33 | $127.39 | $127.01 | $127.10 | $114.79 | 1,410,513 |
2020-12-16 | $126.90 | $127.12 | $126.79 | $127.05 | $114.73 | 1,915,445 |
2020-12-15 | $126.88 | $127.06 | $126.83 | $127.06 | $114.74 | 1,766,328 |
2020-12-14 | $126.68 | $126.91 | $126.57 | $126.83 | $114.53 | 1,327,432 |
2020-12-11 | $126.85 | $126.93 | $126.70 | $126.83 | $114.53 | 1,228,447 |
2020-12-10 | $126.69 | $126.85 | $126.62 | $126.84 | $114.54 | 2,169,243 |
2020-12-09 | $126.67 | $126.68 | $126.51 | $126.55 | $114.28 | 2,271,090 |
2020-12-08 | $126.71 | $126.80 | $126.61 | $126.71 | $114.42 | 1,535,415 |
2020-12-07 | $126.49 | $126.67 | $126.44 | $126.50 | $114.23 | 3,853,681 |
2020-12-04 | $126.23 | $126.27 | $126.01 | $126.17 | $113.93 | 1,773,512 |
2020-12-03 | $126.35 | $126.47 | $126.21 | $126.44 | $114.18 | 3,802,191 |
2020-12-02 | $125.86 | $126.12 | $125.68 | $126.09 | $113.86 | 3,320,320 |
2020-12-01 | $126.12 | $126.17 | $125.80 | $126.00 | $113.78 | 6,033,580 |
2020-11-30 | $126.34 | $126.51 | $126.22 | $126.42 | $114.04 | 3,271,164 |
2020-11-27 | $126.07 | $126.28 | $126.07 | $126.28 | $113.91 | 1,015,405 |
2020-11-25 | $125.93 | $126.05 | $125.88 | $125.97 | $113.63 | 1,045,614 |
2020-11-24 | $125.72 | $125.81 | $125.64 | $125.76 | $113.44 | 1,662,228 |
2020-11-23 | $125.74 | $125.80 | $125.64 | $125.72 | $113.41 | 1,331,285 |
2020-11-20 | $125.64 | $125.83 | $125.59 | $125.82 | $113.50 | 1,137,535 |
2020-11-19 | $125.52 | $125.65 | $125.36 | $125.54 | $113.24 | 4,095,435 |
2020-11-18 | $125.50 | $125.58 | $125.26 | $125.41 | $113.13 | 1,385,932 |
2020-11-17 | $125.31 | $125.40 | $125.24 | $125.37 | $113.09 | 1,310,161 |
2020-11-16 | $125.30 | $125.41 | $125.11 | $125.16 | $112.90 | 2,750,829 |
2020-11-13 | $125.45 | $125.45 | $125.23 | $125.33 | $113.06 | 1,362,626 |
2020-11-12 | $125.20 | $125.35 | $125.12 | $125.34 | $113.06 | 1,726,606 |
2020-11-11 | $124.89 | $124.99 | $124.81 | $124.99 | $112.75 | 1,309,029 |
2020-11-10 | $124.69 | $124.98 | $124.64 | $124.77 | $112.55 | 2,641,430 |
2020-11-09 | $124.61 | $124.68 | $124.32 | $124.65 | $112.44 | 3,235,634 |
2020-11-06 | $125.30 | $125.30 | $124.97 | $125.01 | $112.77 | 2,495,925 |
2020-11-05 | $125.58 | $125.67 | $125.46 | $125.58 | $113.28 | 3,977,021 |
2020-11-04 | $125.60 | $125.68 | $125.35 | $125.48 | $113.19 | 4,789,700 |
2020-11-03 | $125.29 | $125.29 | $124.97 | $125.27 | $113.00 | 5,226,654 |
2020-11-02 | $125.25 | $125.46 | $125.20 | $125.37 | $113.09 | 6,642,041 |
2020-10-30 | $125.61 | $125.66 | $125.17 | $125.23 | $112.68 | 3,330,321 |
2020-10-29 | $125.97 | $125.97 | $125.59 | $125.61 | $113.02 | 2,698,421 |
2020-10-28 | $126.14 | $126.16 | $125.94 | $126.04 | $113.41 | 2,275,731 |
2020-10-27 | $126.12 | $126.24 | $126.12 | $126.20 | $113.55 | 1,521,278 |
2020-10-26 | $125.98 | $126.03 | $125.84 | $125.95 | $113.33 | 2,135,803 |
2020-10-23 | $125.72 | $125.88 | $125.65 | $125.85 | $113.24 | 2,846,865 |
2020-10-22 | $125.90 | $125.90 | $125.66 | $125.70 | $113.10 | 2,517,018 |
2020-10-21 | $126.01 | $126.05 | $125.88 | $125.89 | $113.27 | 1,617,698 |
2020-10-20 | $126.05 | $126.11 | $125.87 | $125.93 | $113.31 | 2,015,898 |
2020-10-19 | $126.21 | $126.26 | $126.04 | $126.04 | $113.41 | 1,577,556 |
2020-10-16 | $126.36 | $126.42 | $126.25 | $126.34 | $113.68 | 1,468,867 |
2020-10-15 | $126.37 | $126.38 | $126.22 | $126.29 | $113.63 | 923,050 |
2020-10-14 | $126.49 | $126.51 | $126.25 | $126.33 | $113.67 | 1,135,465 |
2020-10-13 | $126.29 | $126.47 | $126.26 | $126.33 | $113.67 | 1,761,033 |
2020-10-12 | $126.19 | $126.34 | $126.16 | $126.33 | $113.67 | 1,263,646 |
2020-10-09 | $126.19 | $126.27 | $126.00 | $126.25 | $113.60 | 1,912,653 |
2020-10-08 | $125.95 | $126.21 | $125.87 | $126.21 | $113.56 | 1,922,973 |
2020-10-07 | $125.75 | $125.81 | $125.61 | $125.71 | $113.11 | 1,491,168 |
2020-10-06 | $125.80 | $125.94 | $125.55 | $125.72 | $113.12 | 2,184,719 |
2020-10-05 | $126.06 | $126.06 | $125.69 | $125.70 | $113.10 | 2,675,353 |
2020-10-02 | $126.10 | $126.15 | $125.97 | $126.08 | $113.44 | 3,120,129 |
2020-10-01 | $126.07 | $126.30 | $125.93 | $126.06 | $113.43 | 10,675,712 |
2020-09-30 | $126.90 | $126.90 | $126.49 | $126.50 | $113.45 | 6,230,560 |
2020-09-29 | $126.77 | $126.95 | $126.71 | $126.88 | $113.79 | 1,141,966 |
2020-09-28 | $126.55 | $126.69 | $126.48 | $126.67 | $113.60 | 2,221,072 |
2020-09-25 | $126.20 | $126.41 | $126.15 | $126.41 | $113.37 | 2,756,326 |
2020-09-24 | $126.14 | $126.26 | $126.09 | $126.24 | $113.21 | 3,391,004 |
2020-09-23 | $126.31 | $126.38 | $126.08 | $126.15 | $113.13 | 2,519,469 |
2020-09-22 | $126.26 | $126.39 | $126.13 | $126.28 | $113.25 | 2,661,230 |
2020-09-21 | $126.48 | $126.57 | $126.21 | $126.24 | $113.21 | 4,146,140 |
2020-09-18 | $126.67 | $126.68 | $126.46 | $126.47 | $113.42 | 1,312,054 |
2020-09-17 | $126.54 | $126.62 | $126.35 | $126.58 | $113.52 | 1,949,684 |
2020-09-16 | $126.67 | $126.82 | $126.47 | $126.51 | $113.46 | 2,265,030 |
2020-09-15 | $126.42 | $126.59 | $126.40 | $126.51 | $113.46 | 1,797,642 |
2020-09-14 | $126.49 | $126.61 | $126.33 | $126.42 | $113.37 | 1,450,104 |
2020-09-11 | $126.60 | $126.67 | $126.43 | $126.50 | $113.45 | 1,634,777 |
2020-09-10 | $126.46 | $126.58 | $126.31 | $126.57 | $113.51 | 1,845,085 |
2020-09-09 | $126.65 | $126.81 | $126.32 | $126.46 | $113.41 | 2,012,144 |
2020-09-08 | $126.34 | $126.55 | $126.33 | $126.39 | $113.35 | 1,821,574 |
2020-09-04 | $126.74 | $126.74 | $126.11 | $126.27 | $113.24 | 2,048,327 |
2020-09-03 | $126.98 | $127.01 | $126.56 | $126.66 | $113.59 | 2,666,122 |
2020-09-02 | $127.23 | $127.28 | $126.95 | $127.10 | $113.98 | 3,262,463 |
2020-09-01 | $127.04 | $127.21 | $126.83 | $127.05 | $113.94 | 3,560,788 |
2020-08-31 | $126.65 | $127.15 | $126.58 | $126.98 | $113.88 | 3,307,917 |
2020-08-28 | $126.41 | $126.61 | $126.22 | $126.41 | $113.37 | 2,553,479 |
2020-08-27 | $126.43 | $126.46 | $125.92 | $126.01 | $113.01 | 1,804,747 |
2020-08-26 | $126.32 | $126.54 | $126.17 | $126.51 | $113.46 | 1,316,203 |
2020-08-25 | $126.14 | $126.35 | $125.90 | $126.26 | $113.23 | 2,188,211 |
2020-08-24 | $126.39 | $126.48 | $126.26 | $126.30 | $113.27 | 2,014,127 |
2020-08-21 | $125.81 | $126.05 | $125.70 | $126.05 | $113.04 | 2,029,447 |
2020-08-20 | $125.86 | $126.15 | $125.33 | $125.62 | $112.66 | 1,650,278 |
2020-08-19 | $126.38 | $126.51 | $125.70 | $125.74 | $112.76 | 2,010,909 |
2020-08-18 | $125.81 | $126.13 | $125.74 | $126.12 | $113.11 | 1,388,324 |
2020-08-17 | $125.48 | $125.64 | $125.40 | $125.56 | $112.60 | 1,587,366 |
2020-08-14 | $125.48 | $125.52 | $125.29 | $125.29 | $112.36 | 2,057,165 |
2020-08-13 | $125.90 | $126.05 | $125.46 | $125.50 | $112.55 | 1,879,651 |
2020-08-12 | $125.84 | $125.95 | $125.63 | $125.82 | $112.84 | 2,302,344 |
2020-08-11 | $125.79 | $125.83 | $125.57 | $125.74 | $112.76 | 2,608,645 |
2020-08-10 | $126.39 | $126.41 | $125.98 | $126.02 | $113.02 | 1,692,378 |
2020-08-07 | $126.59 | $126.60 | $126.10 | $126.17 | $113.15 | 2,206,834 |
2020-08-06 | $126.65 | $126.88 | $126.44 | $126.51 | $113.46 | 1,895,867 |
2020-08-05 | $126.27 | $126.46 | $126.26 | $126.37 | $113.33 | 1,779,998 |
2020-08-04 | $126.26 | $126.37 | $126.14 | $126.31 | $113.28 | 1,536,459 |
2020-08-03 | $125.85 | $126.03 | $125.76 | $126.03 | $113.02 | 3,755,799 |
2020-07-31 | $125.54 | $125.92 | $125.37 | $125.86 | $112.87 | 2,701,973 |
2020-07-30 | $125.47 | $125.51 | $125.34 | $125.49 | $112.54 | 1,497,326 |
2020-07-29 | $125.11 | $125.36 | $125.09 | $125.36 | $112.42 | 1,080,138 |
2020-07-28 | $124.88 | $125.08 | $124.86 | $125.07 | $112.16 | 853,153 |
2020-07-27 | $125.00 | $125.05 | $124.78 | $124.84 | $111.96 | 1,888,781 |
2020-07-24 | $124.86 | $124.98 | $124.81 | $124.84 | $111.96 | 1,168,018 |
2020-07-23 | $125.00 | $125.07 | $124.73 | $124.87 | $111.98 | 2,465,598 |
2020-07-22 | $125.13 | $125.13 | $124.81 | $124.81 | $111.93 | 1,595,404 |
2020-07-21 | $124.75 | $124.87 | $124.65 | $124.81 | $111.93 | 1,066,527 |
2020-07-20 | $124.65 | $124.75 | $124.45 | $124.53 | $111.68 | 1,543,765 |
2020-07-17 | $124.27 | $124.36 | $124.17 | $124.36 | $111.53 | 1,058,825 |
2020-07-16 | $124.09 | $124.18 | $123.99 | $124.13 | $111.32 | 936,857 |
2020-07-15 | $123.85 | $124.07 | $123.82 | $123.88 | $111.10 | 1,097,363 |
2020-07-14 | $124.09 | $124.24 | $123.92 | $123.95 | $111.16 | 1,037,640 |
2020-07-13 | $123.50 | $123.93 | $123.40 | $123.93 | $111.14 | 1,040,985 |
2020-07-10 | $123.85 | $123.90 | $123.63 | $123.66 | $110.90 | 832,000 |
2020-07-09 | $123.55 | $123.92 | $123.50 | $123.79 | $111.02 | 1,168,185 |
2020-07-08 | $123.55 | $123.69 | $123.47 | $123.47 | $110.73 | 1,223,143 |
2020-07-07 | $123.71 | $123.80 | $123.44 | $123.69 | $110.93 | 1,148,197 |
2020-07-06 | $123.34 | $123.70 | $123.19 | $123.66 | $110.90 | 1,295,650 |
2020-07-02 | $123.13 | $123.60 | $122.97 | $123.42 | $110.68 | 1,557,751 |
2020-07-01 | $122.86 | $123.08 | $122.72 | $123.08 | $110.38 | 1,755,144 |
2020-06-30 | $123.28 | $123.36 | $122.81 | $123.00 | $110.31 | 2,665,259 |
2020-06-29 | $123.08 | $123.20 | $123.04 | $123.20 | $110.49 | 959,762 |
2020-06-26 | $122.96 | $123.08 | $122.91 | $123.06 | $110.36 | 1,017,440 |
2020-06-25 | $122.84 | $122.97 | $122.74 | $122.85 | $110.17 | 1,291,014 |
2020-06-24 | $122.89 | $123.02 | $122.71 | $122.74 | $110.07 | 1,152,117 |
2020-06-23 | $122.90 | $122.95 | $122.81 | $122.91 | $110.23 | 1,556,758 |
2020-06-22 | $122.64 | $122.84 | $122.58 | $122.84 | $110.16 | 1,612,336 |
2020-06-19 | $122.21 | $122.53 | $122.18 | $122.53 | $109.89 | 1,673,395 |
2020-06-18 | $121.94 | $122.36 | $121.82 | $122.29 | $109.67 | 1,553,821 |
2020-06-17 | $121.71 | $121.81 | $121.58 | $121.74 | $109.18 | 1,574,598 |
2020-06-16 | $121.71 | $121.98 | $121.51 | $121.82 | $109.25 | 2,475,805 |
2020-06-15 | $122.03 | $122.08 | $121.82 | $121.88 | $109.30 | 1,898,739 |
2020-06-12 | $122.01 | $122.13 | $121.77 | $121.83 | $109.26 | 1,450,887 |
2020-06-11 | $122.27 | $122.45 | $122.11 | $122.16 | $109.55 | 1,569,789 |
2020-06-10 | $121.66 | $122.15 | $121.55 | $122.12 | $109.52 | 1,471,954 |
2020-06-09 | $121.60 | $121.69 | $121.16 | $121.19 | $108.68 | 1,943,629 |
2020-06-08 | $120.77 | $121.07 | $120.76 | $121.07 | $108.58 | 1,572,666 |
2020-06-05 | $120.59 | $120.84 | $120.26 | $120.81 | $108.34 | 1,451,625 |
2020-06-04 | $121.17 | $121.21 | $120.79 | $120.82 | $108.35 | 1,541,483 |
2020-06-03 | $121.46 | $121.47 | $121.08 | $121.28 | $108.77 | 1,743,627 |
2020-06-02 | $121.90 | $121.93 | $121.52 | $121.68 | $109.12 | 1,031,899 |
2020-06-01 | $121.83 | $121.97 | $121.75 | $121.95 | $109.37 | 1,527,974 |
2020-05-29 | $121.78 | $121.98 | $121.60 | $121.80 | $109.23 | 2,454,501 |
2020-05-28 | $121.40 | $121.77 | $121.34 | $121.75 | $109.19 | 967,820 |
2020-05-27 | $121.26 | $121.52 | $121.16 | $121.37 | $108.85 | 1,079,348 |
2020-05-26 | $121.60 | $121.62 | $121.25 | $121.25 | $108.74 | 1,170,903 |
2020-05-22 | $121.58 | $121.75 | $121.48 | $121.70 | $109.14 | 1,358,530 |
2020-05-21 | $121.71 | $121.98 | $121.53 | $121.63 | $109.08 | 1,345,713 |
2020-05-20 | $121.38 | $121.83 | $121.38 | $121.76 | $109.20 | 880,509 |
2020-05-19 | $121.44 | $121.57 | $121.36 | $121.40 | $108.87 | 1,356,218 |
2020-05-18 | $121.57 | $121.70 | $121.29 | $121.54 | $109.00 | 1,561,219 |
2020-05-15 | $121.46 | $121.56 | $121.32 | $121.55 | $109.01 | 1,011,508 |
2020-05-14 | $121.24 | $121.40 | $121.12 | $121.34 | $108.82 | 1,141,483 |
2020-05-13 | $121.23 | $121.43 | $121.03 | $121.20 | $108.69 | 1,563,876 |
2020-05-12 | $121.06 | $121.18 | $120.85 | $121.09 | $108.59 | 1,582,867 |
2020-05-11 | $121.25 | $121.33 | $120.98 | $120.98 | $108.50 | 1,065,791 |
2020-05-08 | $121.37 | $121.55 | $121.25 | $121.40 | $108.87 | 1,113,948 |
2020-05-07 | $120.91 | $121.54 | $120.82 | $121.44 | $108.91 | 1,552,133 |
2020-05-06 | $120.97 | $120.99 | $120.61 | $120.68 | $108.23 | 1,844,940 |
2020-05-05 | $121.03 | $121.38 | $120.91 | $121.27 | $108.76 | 3,873,039 |
2020-05-04 | $121.17 | $121.30 | $121.01 | $121.13 | $108.63 | 1,484,080 |
2020-05-01 | $121.05 | $121.12 | $120.62 | $121.01 | $108.52 | 1,910,876 |
2020-04-30 | $122.31 | $122.36 | $121.31 | $121.31 | $108.52 | 2,968,230 |
2020-04-29 | $122.31 | $122.46 | $122.10 | $122.22 | $109.34 | 1,664,855 |
2020-04-28 | $122.16 | $122.45 | $122.12 | $122.37 | $109.47 | 1,362,210 |
2020-04-27 | $122.13 | $122.32 | $121.90 | $121.95 | $109.10 | 2,086,162 |
2020-04-24 | $121.63 | $122.23 | $121.54 | $122.19 | $109.31 | 1,119,585 |
2020-04-23 | $121.78 | $121.90 | $121.35 | $121.50 | $108.69 | 2,614,509 |
2020-04-22 | $121.12 | $121.57 | $120.85 | $121.57 | $108.76 | 1,830,288 |
2020-04-21 | $120.71 | $121.07 | $120.60 | $120.84 | $108.10 | 1,279,996 |
2020-04-20 | $120.04 | $120.69 | $119.95 | $120.23 | $107.56 | 2,014,769 |
2020-04-17 | $121.29 | $121.44 | $120.34 | $120.60 | $107.89 | 2,183,481 |
2020-04-16 | $122.22 | $122.38 | $120.93 | $121.18 | $108.41 | 1,914,774 |
2020-04-15 | $122.62 | $122.65 | $122.11 | $122.24 | $109.36 | 1,527,164 |
2020-04-14 | $121.92 | $122.27 | $121.87 | $122.11 | $109.24 | 2,983,363 |
2020-04-13 | $121.67 | $121.91 | $121.57 | $121.75 | $108.92 | 1,462,145 |
2020-04-09 | $121.04 | $121.85 | $120.86 | $121.53 | $108.72 | 3,010,109 |
2020-04-08 | $121.04 | $121.31 | $120.25 | $120.34 | $107.66 | 11,109,937 |
2020-04-07 | $121.25 | $121.52 | $120.67 | $121.17 | $108.40 | 1,654,429 |
2020-04-06 | $121.47 | $121.53 | $121.03 | $121.25 | $108.47 | 2,141,600 |
2020-04-03 | $121.43 | $121.59 | $120.81 | $121.33 | $108.54 | 2,990,597 |
2020-04-02 | $119.66 | $120.58 | $119.25 | $120.27 | $107.59 | 2,813,466 |
2020-04-01 | $118.76 | $119.13 | $118.32 | $118.46 | $105.98 | 8,058,762 |
2020-03-31 | $118.93 | $119.00 | $117.75 | $117.92 | $105.34 | 3,063,159 |
2020-03-30 | $120.15 | $120.38 | $118.29 | $118.34 | $105.71 | 3,484,364 |
2020-03-27 | $120.00 | $120.37 | $118.53 | $120.25 | $107.42 | 2,621,798 |
2020-03-26 | $120.28 | $121.72 | $119.48 | $119.86 | $107.07 | 4,072,745 |
2020-03-25 | $118.71 | $119.90 | $118.52 | $119.25 | $106.52 | 2,921,820 |
2020-03-24 | $117.35 | $119.14 | $117.00 | $118.11 | $105.51 | 3,533,388 |
2020-03-23 | $115.42 | $118.06 | $115.01 | $118.04 | $105.44 | 4,261,406 |
2020-03-20 | $112.13 | $116.10 | $111.17 | $115.86 | $103.50 | 3,326,947 |
2020-03-19 | $109.64 | $111.10 | $109.64 | $110.92 | $99.08 | 3,017,467 |
2020-03-18 | $110.21 | $111.35 | $108.37 | $108.81 | $97.20 | 4,942,108 |
2020-03-17 | $113.18 | $114.39 | $110.16 | $110.16 | $98.40 | 4,496,388 |
2020-03-16 | $113.72 | $114.19 | $112.51 | $113.33 | $101.24 | 5,894,335 |
2020-03-13 | $114.80 | $115.95 | $113.70 | $114.12 | $101.94 | 5,230,435 |
2020-03-12 | $113.38 | $118.42 | $107.37 | $113.67 | $101.54 | 12,654,636 |
2020-03-11 | $117.10 | $117.79 | $113.49 | $113.94 | $101.78 | 8,568,273 |
2020-03-10 | $120.18 | $120.50 | $116.29 | $116.58 | $104.14 | 9,542,119 |
2020-03-09 | $122.89 | $123.12 | $120.00 | $120.02 | $107.21 | 5,756,540 |
2020-03-06 | $122.92 | $123.16 | $121.98 | $122.54 | $109.46 | 3,888,630 |
2020-03-05 | $121.93 | $122.08 | $121.65 | $121.73 | $108.74 | 3,796,024 |
2020-03-04 | $121.74 | $121.97 | $121.23 | $121.35 | $108.40 | 4,020,592 |
2020-03-03 | $120.31 | $122.17 | $120.24 | $121.53 | $108.56 | 7,529,700 |
2020-03-02 | $120.26 | $120.65 | $120.08 | $120.31 | $107.47 | 12,076,141 |
2020-02-28 | $120.18 | $120.49 | $119.92 | $120.03 | $107.22 | 5,021,479 |
2020-02-27 | $119.81 | $119.97 | $119.64 | $119.84 | $107.05 | 3,634,174 |
2020-02-26 | $119.33 | $119.78 | $119.24 | $119.49 | $106.74 | 2,459,653 |
2020-02-25 | $119.63 | $119.93 | $119.52 | $119.55 | $106.79 | 1,462,289 |
2020-02-24 | $119.76 | $119.83 | $119.66 | $119.75 | $106.97 | 1,489,586 |
2020-02-21 | $119.08 | $119.33 | $119.08 | $119.20 | $106.48 | 930,248 |
2020-02-20 | $118.82 | $118.99 | $118.79 | $118.98 | $106.28 | 809,582 |
2020-02-19 | $118.76 | $118.80 | $118.66 | $118.75 | $106.08 | 787,087 |
2020-02-18 | $118.69 | $118.87 | $118.64 | $118.80 | $106.12 | 1,078,505 |
2020-02-14 | $118.53 | $118.64 | $118.51 | $118.54 | $105.89 | 817,537 |
2020-02-13 | $118.42 | $118.50 | $118.36 | $118.45 | $105.81 | 1,314,601 |
2020-02-12 | $118.10 | $118.26 | $118.06 | $118.20 | $105.59 | 1,242,870 |
2020-02-11 | $118.48 | $118.48 | $118.28 | $118.32 | $105.69 | 600,211 |
2020-02-10 | $118.58 | $118.74 | $118.52 | $118.67 | $106.01 | 627,071 |
2020-02-07 | $118.29 | $118.50 | $118.25 | $118.49 | $105.84 | 1,071,930 |
2020-02-06 | $117.80 | $118.05 | $117.80 | $118.01 | $105.42 | 1,222,350 |
2020-02-05 | $117.86 | $117.98 | $117.78 | $117.79 | $105.22 | 1,443,813 |
2020-02-04 | $118.33 | $118.33 | $118.01 | $118.14 | $105.53 | 1,635,675 |
2020-02-03 | $118.56 | $118.68 | $118.37 | $118.65 | $105.99 | 3,061,936 |
2020-01-31 | $118.72 | $119.10 | $118.70 | $119.06 | $106.24 | 2,343,943 |
2020-01-30 | $118.48 | $118.85 | $118.36 | $118.55 | $105.79 | 1,199,495 |
2020-01-29 | $118.13 | $118.51 | $118.12 | $118.42 | $105.67 | 1,096,389 |
2020-01-28 | $118.19 | $118.21 | $117.99 | $117.99 | $105.29 | 743,094 |
2020-01-27 | $118.14 | $118.24 | $118.09 | $118.17 | $105.45 | 1,111,555 |
2020-01-24 | $117.74 | $117.97 | $117.74 | $117.90 | $105.21 | 963,270 |
2020-01-23 | $117.62 | $117.75 | $117.60 | $117.64 | $104.97 | 2,230,227 |
2020-01-22 | $117.55 | $117.59 | $117.39 | $117.40 | $104.76 | 1,154,723 |
2020-01-21 | $117.31 | $117.54 | $117.30 | $117.48 | $104.83 | 1,109,699 |
2020-01-17 | $117.13 | $117.19 | $117.02 | $117.10 | $104.49 | 920,525 |
2020-01-16 | $117.43 | $117.45 | $117.28 | $117.29 | $104.66 | 1,205,763 |
2020-01-15 | $117.60 | $117.60 | $117.47 | $117.48 | $104.83 | 1,601,568 |
2020-01-14 | $117.28 | $117.43 | $117.25 | $117.39 | $104.75 | 3,350,403 |
2020-01-13 | $117.17 | $117.27 | $117.05 | $117.23 | $104.61 | 1,422,663 |
2020-01-10 | $117.05 | $117.27 | $117.02 | $117.25 | $104.63 | 1,609,281 |
2020-01-09 | $116.66 | $116.92 | $116.59 | $116.90 | $104.31 | 1,814,022 |
2020-01-08 | $117.05 | $117.18 | $116.76 | $116.91 | $104.32 | 2,121,518 |
2020-01-07 | $117.23 | $117.26 | $117.02 | $117.02 | $104.42 | 810,489 |
2020-01-06 | $117.84 | $117.84 | $117.33 | $117.38 | $104.74 | 917,495 |
2020-01-03 | $117.56 | $117.83 | $117.50 | $117.68 | $105.01 | 1,259,898 |
2020-01-02 | $116.93 | $117.19 | $116.93 | $117.14 | $104.53 | 2,150,728 |
2019-12-31 | $116.48 | $116.75 | $116.44 | $116.57 | $104.02 | 1,277,031 |
2019-12-30 | $116.47 | $116.69 | $116.40 | $116.69 | $104.13 | 932,614 |
2019-12-27 | $116.60 | $116.70 | $116.60 | $116.65 | $104.09 | 657,908 |
2019-12-26 | $116.54 | $116.63 | $116.45 | $116.61 | $104.05 | 385,799 |
2019-12-24 | $116.27 | $116.59 | $116.25 | $116.53 | $103.98 | 340,803 |
2019-12-23 | $116.58 | $116.59 | $116.30 | $116.39 | $103.86 | 1,067,551 |
2019-12-20 | $116.65 | $116.73 | $116.57 | $116.59 | $104.04 | 1,218,144 |
2019-12-19 | $116.34 | $116.79 | $116.28 | $116.65 | $104.09 | 1,748,062 |
2019-12-18 | $116.65 | $116.72 | $116.52 | $116.57 | $103.92 | 1,276,991 |
2019-12-17 | $116.54 | $116.70 | $116.51 | $116.70 | $104.04 | 1,612,299 |
2019-12-16 | $116.65 | $116.73 | $116.48 | $116.54 | $103.90 | 852,836 |
2019-12-13 | $116.45 | $116.83 | $116.24 | $116.81 | $104.14 | 1,093,932 |
2019-12-12 | $116.78 | $116.87 | $116.12 | $116.34 | $103.72 | 1,439,778 |
2019-12-11 | $116.73 | $116.95 | $116.65 | $116.91 | $104.23 | 860,568 |
2019-12-10 | $116.57 | $116.60 | $116.36 | $116.50 | $103.86 | 432,699 |
2019-12-09 | $116.67 | $116.72 | $116.47 | $116.53 | $103.89 | 493,178 |
2019-12-06 | $116.35 | $116.55 | $116.29 | $116.50 | $103.86 | 523,972 |
2019-12-05 | $116.50 | $116.63 | $116.45 | $116.58 | $103.93 | 679,769 |
2019-12-04 | $116.70 | $116.84 | $116.60 | $116.75 | $104.08 | 773,544 |
2019-12-03 | $116.42 | $116.97 | $116.42 | $116.83 | $104.15 | 1,373,675 |
2019-12-02 | $115.86 | $116.12 | $115.77 | $116.11 | $103.51 | 2,283,465 |
2019-11-29 | $116.62 | $116.65 | $116.25 | $116.38 | $103.66 | 1,013,004 |
2019-11-27 | $116.71 | $116.77 | $116.62 | $116.65 | $103.90 | 510,830 |
2019-11-26 | $116.78 | $116.89 | $116.78 | $116.88 | $104.10 | 620,221 |
2019-11-25 | $116.57 | $116.69 | $116.54 | $116.63 | $103.88 | 818,038 |
2019-11-22 | $116.48 | $116.60 | $116.39 | $116.50 | $103.77 | 2,323,662 |
2019-11-21 | $116.41 | $116.56 | $116.29 | $116.46 | $103.73 | 803,453 |
2019-11-20 | $116.42 | $116.72 | $116.42 | $116.72 | $103.96 | 666,108 |
2019-11-19 | $116.10 | $116.30 | $116.09 | $116.27 | $103.56 | 437,319 |
2019-11-18 | $115.88 | $116.10 | $115.87 | $116.06 | $103.37 | 658,552 |
2019-11-15 | $115.77 | $116.00 | $115.74 | $115.83 | $103.17 | 813,342 |
2019-11-14 | $115.94 | $116.10 | $115.89 | $115.97 | $103.29 | 1,247,373 |
2019-11-13 | $115.79 | $115.81 | $115.63 | $115.70 | $103.05 | 614,562 |
2019-11-12 | $115.62 | $115.72 | $115.52 | $115.60 | $102.96 | 1,609,640 |
2019-11-11 | $115.70 | $115.72 | $115.54 | $115.62 | $102.98 | 530,182 |
2019-11-08 | $115.41 | $115.65 | $115.40 | $115.56 | $102.93 | 742,239 |
2019-11-07 | $115.99 | $116.00 | $115.41 | $115.63 | $102.99 | 1,247,956 |
2019-11-06 | $116.03 | $116.28 | $116.03 | $116.28 | $103.57 | 1,009,833 |
2019-11-05 | $115.91 | $116.00 | $115.74 | $115.91 | $103.24 | 966,972 |
2019-11-04 | $116.04 | $116.19 | $115.99 | $116.13 | $103.44 | 1,705,244 |
2019-11-01 | $116.09 | $116.34 | $115.98 | $116.21 | $103.51 | 7,995,468 |
2019-10-31 | $115.95 | $116.35 | $115.95 | $116.06 | $103.36 | 1,396,737 |
2019-10-30 | $115.45 | $115.71 | $115.40 | $115.70 | $103.04 | 738,464 |
2019-10-29 | $115.56 | $115.61 | $115.27 | $115.27 | $102.65 | 776,502 |
2019-10-28 | $115.74 | $115.79 | $115.54 | $115.56 | $102.91 | 1,007,845 |
2019-10-25 | $116.13 | $116.20 | $115.95 | $116.12 | $103.41 | 807,765 |
2019-10-24 | $116.10 | $116.31 | $116.02 | $116.10 | $103.39 | 928,072 |
2019-10-23 | $116.09 | $116.21 | $115.98 | $116.03 | $103.33 | 946,741 |
2019-10-22 | $115.86 | $115.95 | $115.69 | $115.95 | $103.26 | 1,075,680 |
2019-10-21 | $115.68 | $115.88 | $115.59 | $115.60 | $102.95 | 1,151,022 |
2019-10-18 | $115.90 | $116.06 | $115.83 | $115.97 | $103.28 | 525,044 |
2019-10-17 | $115.54 | $115.91 | $115.49 | $115.79 | $103.12 | 1,122,281 |
2019-10-16 | $115.46 | $115.80 | $115.38 | $115.63 | $102.97 | 981,199 |
2019-10-15 | $115.81 | $115.88 | $115.41 | $115.45 | $102.81 | 1,492,287 |
2019-10-14 | $115.96 | $115.96 | $115.70 | $115.84 | $103.16 | 772,614 |
2019-10-11 | $115.69 | $115.95 | $115.53 | $115.65 | $102.99 | 2,688,167 |
2019-10-10 | $116.27 | $116.27 | $115.84 | $116.01 | $103.31 | 776,905 |
2019-10-09 | $116.50 | $116.54 | $116.19 | $116.38 | $103.64 | 1,507,840 |
2019-10-08 | $116.91 | $116.95 | $116.50 | $116.62 | $103.86 | 839,062 |
2019-10-07 | $116.92 | $117.09 | $116.73 | $116.73 | $103.95 | 635,045 |
2019-10-04 | $116.79 | $117.16 | $116.76 | $117.05 | $104.24 | 792,902 |
2019-10-03 | $116.43 | $116.97 | $116.43 | $116.69 | $103.92 | 1,716,560 |
2019-10-02 | $116.27 | $116.51 | $116.18 | $116.32 | $103.59 | 2,123,768 |
2019-10-01 | $115.64 | $116.34 | $115.58 | $116.32 | $103.59 | 3,965,012 |
2019-09-30 | $116.02 | $116.36 | $115.81 | $116.29 | $103.39 | 2,129,699 |
2019-09-27 | $116.31 | $116.43 | $116.15 | $116.19 | $103.30 | 675,586 |
2019-09-26 | $116.41 | $116.57 | $116.31 | $116.37 | $103.46 | 931,510 |
2019-09-25 | $116.75 | $116.77 | $116.18 | $116.30 | $103.40 | 736,562 |
2019-09-24 | $116.72 | $116.99 | $116.70 | $116.91 | $103.94 | 533,559 |
2019-09-23 | $116.54 | $116.89 | $116.49 | $116.65 | $103.71 | 691,647 |
2019-09-20 | $116.05 | $116.50 | $116.05 | $116.49 | $103.56 | 630,034 |
2019-09-19 | $115.94 | $116.04 | $115.81 | $115.85 | $103.00 | 1,742,073 |
2019-09-18 | $116.30 | $116.39 | $115.54 | $115.62 | $102.79 | 941,755 |
2019-09-17 | $115.83 | $116.17 | $115.77 | $115.98 | $103.11 | 2,191,730 |
2019-09-16 | $115.77 | $115.96 | $115.64 | $115.83 | $102.98 | 1,516,457 |
2019-09-13 | $115.58 | $115.75 | $115.14 | $115.14 | $102.36 | 953,258 |
2019-09-12 | $116.45 | $116.57 | $115.75 | $115.82 | $102.97 | 1,058,208 |
2019-09-11 | $116.13 | $116.27 | $115.91 | $115.91 | $103.05 | 1,774,105 |
2019-09-10 | $116.72 | $116.84 | $116.04 | $116.04 | $103.16 | 833,995 |
2019-09-09 | $116.91 | $116.94 | $116.69 | $116.71 | $103.76 | 1,059,574 |
2019-09-06 | $117.12 | $117.38 | $117.11 | $117.31 | $104.29 | 1,216,893 |
2019-09-05 | $117.27 | $117.35 | $116.90 | $117.21 | $104.20 | 1,541,685 |
2019-09-04 | $117.50 | $117.74 | $117.47 | $117.74 | $104.68 | 1,643,449 |
2019-09-03 | $117.51 | $117.94 | $117.39 | $117.45 | $104.42 | 5,779,480 |
2019-08-30 | $118.01 | $118.05 | $117.64 | $117.65 | $104.54 | 954,951 |
2019-08-29 | $117.97 | $118.14 | $117.79 | $118.10 | $104.94 | 1,308,698 |
2019-08-28 | $118.13 | $118.22 | $117.99 | $118.03 | $104.88 | 628,637 |
2019-08-27 | $117.41 | $117.81 | $117.32 | $117.80 | $104.68 | 954,218 |
2019-08-26 | $117.43 | $117.55 | $117.15 | $117.25 | $104.19 | 1,263,696 |
2019-08-23 | $116.73 | $117.50 | $116.66 | $117.38 | $104.30 | 756,455 |
2019-08-22 | $116.70 | $116.91 | $116.39 | $116.71 | $103.71 | 961,316 |
2019-08-21 | $116.81 | $117.26 | $116.73 | $116.81 | $103.80 | 938,056 |
2019-08-20 | $117.06 | $117.13 | $116.90 | $116.93 | $103.90 | 606,999 |
2019-08-19 | $116.72 | $117.01 | $116.72 | $116.78 | $103.77 | 600,040 |
2019-08-16 | $117.19 | $117.30 | $116.96 | $117.22 | $104.16 | 548,602 |
2019-08-15 | $117.19 | $117.79 | $117.03 | $117.56 | $104.46 | 772,699 |
2019-08-14 | $117.19 | $117.25 | $116.95 | $117.04 | $104.00 | 619,336 |
2019-08-13 | $117.20 | $117.22 | $116.65 | $116.82 | $103.81 | 1,379,144 |
2019-08-12 | $116.93 | $117.16 | $116.78 | $117.01 | $103.97 | 594,037 |
2019-08-09 | $116.76 | $116.99 | $116.47 | $116.54 | $103.56 | 678,184 |
2019-08-08 | $116.20 | $116.69 | $116.05 | $116.66 | $103.66 | 1,248,276 |
2019-08-07 | $116.87 | $117.08 | $116.24 | $116.36 | $103.40 | 2,157,830 |
2019-08-06 | $115.82 | $116.30 | $115.77 | $116.30 | $103.34 | 2,889,592 |
2019-08-05 | $115.63 | $115.92 | $115.56 | $115.87 | $102.96 | 3,091,251 |
2019-08-02 | $115.42 | $115.50 | $115.11 | $115.47 | $102.61 | 2,097,636 |
2019-08-01 | $114.79 | $115.51 | $114.72 | $115.39 | $102.53 | 2,549,142 |
2019-07-31 | $115.10 | $115.56 | $114.97 | $115.24 | $102.16 | 1,327,532 |
2019-07-30 | $115.06 | $115.13 | $114.94 | $115.06 | $102.00 | 924,234 |
2019-07-29 | $115.09 | $115.10 | $114.89 | $114.89 | $101.85 | 620,567 |
2019-07-26 | $115.18 | $115.19 | $114.90 | $114.99 | $101.94 | 472,554 |
2019-07-25 | $115.18 | $115.22 | $115.00 | $115.07 | $102.01 | 669,486 |
2019-07-24 | $115.25 | $115.38 | $115.20 | $115.26 | $102.18 | 662,242 |
2019-07-23 | $115.23 | $115.33 | $115.13 | $115.23 | $102.15 | 377,225 |
2019-07-22 | $115.36 | $115.42 | $115.26 | $115.26 | $102.18 | 939,691 |
2019-07-19 | $115.23 | $115.43 | $115.23 | $115.23 | $102.15 | 1,135,243 |
2019-07-18 | $115.14 | $115.43 | $114.96 | $115.41 | $102.31 | 599,783 |
2019-07-17 | $115.05 | $115.22 | $115.05 | $115.17 | $102.10 | 505,818 |
2019-07-16 | $114.90 | $114.99 | $114.85 | $114.93 | $101.89 | 1,411,362 |
2019-07-15 | $114.84 | $115.17 | $114.84 | $115.12 | $102.06 | 2,156,015 |
2019-07-12 | $114.56 | $114.91 | $114.56 | $114.83 | $101.80 | 809,129 |
2019-07-11 | $115.08 | $115.10 | $114.62 | $114.63 | $101.62 | 884,700 |
2019-07-10 | $115.00 | $115.09 | $114.85 | $114.99 | $101.94 | 1,636,057 |
2019-07-09 | $114.77 | $114.89 | $114.61 | $114.79 | $101.76 | 436,419 |
2019-07-08 | $114.88 | $114.92 | $114.67 | $114.67 | $101.66 | 639,703 |
2019-07-05 | $114.51 | $114.72 | $114.25 | $114.65 | $101.64 | 708,222 |
2019-07-03 | $114.90 | $115.05 | $114.89 | $115.00 | $101.95 | 560,548 |
2019-07-02 | $114.64 | $114.84 | $114.58 | $114.70 | $101.68 | 3,109,596 |
2019-07-01 | $114.98 | $115.02 | $114.48 | $114.64 | $101.63 | 1,709,886 |
2019-06-28 | $115.34 | $115.56 | $115.31 | $115.49 | $101.84 | 2,422,682 |
2019-06-27 | $115.29 | $115.53 | $115.23 | $115.45 | $101.81 | 462,260 |
2019-06-26 | $115.35 | $115.40 | $115.18 | $115.23 | $101.61 | 1,477,297 |
2019-06-25 | $115.54 | $115.65 | $115.31 | $115.34 | $101.71 | 678,923 |
2019-06-24 | $115.51 | $115.55 | $115.41 | $115.54 | $101.89 | 528,909 |
2019-06-21 | $115.69 | $115.69 | $115.20 | $115.32 | $101.69 | 1,174,743 |
2019-06-20 | $115.73 | $115.98 | $115.69 | $115.84 | $102.15 | 873,831 |
2019-06-19 | $114.36 | $115.21 | $114.32 | $115.19 | $101.58 | 1,191,835 |
2019-06-18 | $114.75 | $114.84 | $114.48 | $114.53 | $100.99 | 860,722 |
2019-06-17 | $114.06 | $114.19 | $113.96 | $114.06 | $100.58 | 1,652,369 |
2019-06-14 | $114.35 | $114.51 | $114.11 | $114.28 | $100.77 | 609,551 |
2019-06-13 | $114.55 | $114.62 | $114.44 | $114.46 | $100.93 | 1,625,207 |
2019-06-12 | $114.39 | $114.57 | $114.36 | $114.42 | $100.90 | 506,476 |
2019-06-11 | $114.41 | $114.51 | $114.34 | $114.36 | $100.84 | 640,864 |
2019-06-10 | $114.85 | $114.85 | $114.48 | $114.51 | $100.98 | 1,606,588 |
2019-06-07 | $115.07 | $115.13 | $114.93 | $115.13 | $101.52 | 770,463 |
2019-06-06 | $114.85 | $115.04 | $114.47 | $114.71 | $101.15 | 759,062 |
2019-06-05 | $114.88 | $115.04 | $114.72 | $114.78 | $101.21 | 1,182,789 |
2019-06-04 | $114.64 | $114.82 | $114.48 | $114.71 | $101.15 | 1,603,776 |
2019-06-03 | $114.73 | $115.15 | $114.65 | $114.94 | $101.36 | 7,087,420 |
2019-05-31 | $114.88 | $115.32 | $114.87 | $115.27 | $101.08 | 1,622,155 |
2019-05-30 | $114.26 | $114.57 | $114.18 | $114.55 | $100.45 | 700,735 |
2019-05-29 | $114.17 | $114.42 | $114.17 | $114.17 | $100.12 | 1,725,095 |
2019-05-28 | $114.00 | $114.04 | $113.86 | $113.97 | $99.94 | 4,731,638 |
2019-05-24 | $113.92 | $113.92 | $113.76 | $113.91 | $99.89 | 487,514 |
2019-05-23 | $113.53 | $113.86 | $113.51 | $113.72 | $99.73 | 780,832 |
2019-05-22 | $113.50 | $113.62 | $113.42 | $113.48 | $99.52 | 725,100 |
2019-05-21 | $113.42 | $113.46 | $113.32 | $113.44 | $99.48 | 788,557 |
2019-05-20 | $113.51 | $113.61 | $113.36 | $113.38 | $99.43 | 415,369 |
2019-05-17 | $113.75 | $113.76 | $113.52 | $113.53 | $99.56 | 589,549 |
2019-05-16 | $113.72 | $113.72 | $113.57 | $113.64 | $99.66 | 373,611 |
2019-05-15 | $113.81 | $113.84 | $113.62 | $113.82 | $99.81 | 505,548 |
2019-05-14 | $113.52 | $113.61 | $113.47 | $113.59 | $99.61 | 667,724 |
2019-05-13 | $113.51 | $113.71 | $113.48 | $113.51 | $99.54 | 952,630 |
2019-05-10 | $113.10 | $113.31 | $113.03 | $113.27 | $99.33 | 881,086 |
2019-05-09 | $113.02 | $113.13 | $112.94 | $113.02 | $99.11 | 781,838 |
2019-05-08 | $113.21 | $113.24 | $112.80 | $112.83 | $98.95 | 2,586,141 |
2019-05-07 | $113.09 | $113.25 | $113.08 | $113.12 | $99.20 | 1,479,011 |
2019-05-06 | $113.09 | $113.16 | $113.05 | $113.06 | $99.15 | 588,717 |
2019-05-03 | $112.80 | $112.98 | $112.80 | $112.89 | $99.00 | 1,040,416 |
2019-05-02 | $112.72 | $112.76 | $112.46 | $112.58 | $98.73 | 1,102,972 |
2019-05-01 | $113.27 | $113.56 | $113.03 | $113.04 | $99.13 | 2,289,137 |
2019-04-30 | $113.10 | $113.35 | $113.10 | $113.32 | $99.34 | 1,004,552 |
2019-04-29 | $113.19 | $113.21 | $113.10 | $113.13 | $99.18 | 810,995 |
2019-04-26 | $113.40 | $113.45 | $113.32 | $113.45 | $99.46 | 769,509 |
2019-04-25 | $113.22 | $113.31 | $113.17 | $113.20 | $99.24 | 7,566,957 |
2019-04-24 | $113.03 | $113.22 | $113.03 | $113.20 | $99.24 | 577,664 |
2019-04-23 | $112.69 | $112.82 | $112.67 | $112.81 | $98.90 | 967,807 |
2019-04-22 | $112.65 | $112.69 | $112.51 | $112.55 | $98.67 | 7,154,137 |
2019-04-18 | $112.60 | $112.73 | $112.59 | $112.66 | $98.77 | 872,376 |
2019-04-17 | $112.32 | $112.42 | $112.30 | $112.34 | $98.49 | 1,896,918 |
2019-04-16 | $112.48 | $112.54 | $112.33 | $112.36 | $98.50 | 991,215 |
2019-04-15 | $112.56 | $112.66 | $112.55 | $112.62 | $98.73 | 563,067 |
2019-04-12 | $112.61 | $112.72 | $112.55 | $112.56 | $98.68 | 1,097,238 |
2019-04-11 | $112.86 | $112.91 | $112.74 | $112.77 | $98.86 | 757,497 |
2019-04-10 | $112.92 | $113.07 | $112.91 | $113.03 | $99.09 | 1,665,163 |
2019-04-09 | $112.70 | $112.76 | $112.59 | $112.62 | $98.73 | 1,135,368 |
2019-04-08 | $112.57 | $112.63 | $112.46 | $112.51 | $98.63 | 786,034 |
2019-04-05 | $112.44 | $112.62 | $112.43 | $112.62 | $98.73 | 668,478 |
2019-04-04 | $112.44 | $112.55 | $112.41 | $112.49 | $98.62 | 1,860,479 |
2019-04-03 | $112.50 | $112.65 | $112.41 | $112.41 | $98.55 | 1,168,715 |
2019-04-02 | $112.64 | $112.76 | $112.62 | $112.76 | $98.85 | 1,183,199 |
2019-04-01 | $112.91 | $112.96 | $112.57 | $112.65 | $98.76 | 3,808,244 |
2019-03-29 | $112.88 | $113.09 | $112.88 | $113.07 | $99.12 | 998,230 |
2019-03-28 | $112.72 | $112.87 | $112.62 | $112.87 | $98.95 | 893,332 |
2019-03-27 | $112.71 | $112.95 | $112.68 | $112.78 | $98.87 | 1,237,792 |
2019-03-26 | $112.84 | $113.02 | $112.73 | $112.73 | $98.83 | 991,887 |
2019-03-25 | $112.92 | $113.30 | $112.83 | $112.93 | $99.00 | 1,160,007 |
2019-03-22 | $112.88 | $113.05 | $112.76 | $112.96 | $99.03 | 1,196,652 |
2019-03-21 | $112.63 | $112.72 | $112.55 | $112.62 | $98.73 | 808,851 |
2019-03-20 | $111.91 | $112.69 | $111.91 | $112.63 | $98.74 | 1,212,978 |
2019-03-19 | $111.87 | $111.98 | $111.82 | $111.89 | $98.09 | 746,384 |
2019-03-18 | $111.91 | $112.10 | $111.91 | $111.99 | $98.18 | 975,887 |
2019-03-15 | $111.82 | $112.02 | $111.81 | $112.00 | $98.19 | 2,015,862 |
2019-03-14 | $111.66 | $111.76 | $111.52 | $111.61 | $97.85 | 2,511,125 |
2019-03-13 | $111.53 | $111.65 | $111.53 | $111.64 | $97.87 | 607,591 |
2019-03-12 | $111.26 | $111.59 | $111.25 | $111.51 | $97.76 | 632,389 |
2019-03-11 | $111.32 | $111.38 | $111.22 | $111.30 | $97.57 | 620,367 |
2019-03-08 | $111.20 | $111.37 | $111.15 | $111.32 | $97.59 | 793,505 |
2019-03-07 | $111.06 | $111.28 | $111.06 | $111.22 | $97.50 | 1,167,977 |
2019-03-06 | $110.71 | $110.92 | $110.71 | $110.91 | $97.23 | 1,891,731 |
2019-03-05 | $110.69 | $110.78 | $110.54 | $110.78 | $97.12 | 973,569 |
2019-03-04 | $110.79 | $110.93 | $110.73 | $110.82 | $97.15 | 916,702 |
2019-03-01 | $110.82 | $110.96 | $110.61 | $110.66 | $97.01 | 1,334,576 |
2019-02-28 | $111.09 | $111.09 | $110.79 | $110.88 | $97.21 | 1,155,023 |
2019-02-27 | $111.21 | $111.23 | $110.95 | $111.06 | $97.36 | 825,622 |
2019-02-26 | $111.33 | $111.41 | $111.24 | $111.32 | $97.59 | 561,077 |
2019-02-25 | $111.13 | $111.19 | $111.09 | $111.16 | $97.45 | 556,114 |
2019-02-22 | $111.06 | $111.36 | $111.05 | $111.24 | $97.52 | 550,113 |
2019-02-21 | $110.89 | $110.99 | $110.82 | $110.95 | $97.27 | 959,722 |
2019-02-20 | $111.06 | $111.20 | $111.03 | $111.14 | $97.43 | 819,789 |
2019-02-19 | $110.95 | $111.11 | $110.90 | $111.10 | $97.40 | 602,373 |
2019-02-15 | $110.76 | $110.90 | $110.76 | $110.84 | $97.17 | 664,237 |
2019-02-14 | $110.84 | $110.88 | $110.71 | $110.84 | $97.17 | 1,780,681 |
2019-02-13 | $110.51 | $110.59 | $110.47 | $110.53 | $96.90 | 642,216 |
2019-02-12 | $110.62 | $110.62 | $110.43 | $110.55 | $96.92 | 658,679 |
2019-02-11 | $110.59 | $110.62 | $110.44 | $110.53 | $96.90 | 653,203 |
2019-02-08 | $110.83 | $110.84 | $110.72 | $110.76 | $97.10 | 832,701 |
2019-02-07 | $110.66 | $110.75 | $110.54 | $110.71 | $97.06 | 916,698 |
2019-02-06 | $110.74 | $110.79 | $110.52 | $110.54 | $96.91 | 3,779,251 |
2019-02-05 | $110.54 | $110.65 | $110.48 | $110.61 | $96.97 | 1,024,639 |
2019-02-04 | $110.52 | $110.54 | $110.37 | $110.46 | $96.84 | 972,953 |
2019-02-01 | $110.99 | $111.05 | $110.68 | $110.68 | $97.03 | 1,474,758 |
2019-01-31 | $110.69 | $111.11 | $110.69 | $111.07 | $97.37 | 1,430,691 |
2019-01-30 | $109.88 | $110.52 | $109.86 | $110.45 | $96.83 | 947,081 |
2019-01-29 | $109.59 | $109.85 | $109.57 | $109.85 | $96.30 | 632,212 |
2019-01-28 | $109.56 | $109.60 | $109.50 | $109.53 | $96.02 | 1,318,932 |
2019-01-25 | $109.70 | $109.76 | $109.60 | $109.68 | $96.15 | 576,620 |
2019-01-24 | $109.89 | $109.96 | $109.81 | $109.85 | $96.30 | 851,035 |
2019-01-23 | $109.70 | $109.77 | $109.63 | $109.68 | $96.15 | 920,965 |
2019-01-22 | $109.90 | $109.93 | $109.74 | $109.81 | $96.27 | 3,260,323 |
2019-01-18 | $109.71 | $109.85 | $109.58 | $109.74 | $96.21 | 1,702,618 |
2019-01-17 | $109.93 | $110.07 | $109.79 | $109.87 | $96.32 | 1,975,422 |
2019-01-16 | $109.85 | $109.99 | $109.77 | $109.96 | $96.40 | 1,793,023 |
2019-01-15 | $110.07 | $110.07 | $109.88 | $109.97 | $96.41 | 930,771 |
2019-01-14 | $110.24 | $110.32 | $110.03 | $110.07 | $96.49 | 975,724 |
2019-01-11 | $110.07 | $110.27 | $110.07 | $110.27 | $96.67 | 879,375 |
2019-01-10 | $110.23 | $110.27 | $109.92 | $109.98 | $96.42 | 1,346,280 |
2019-01-09 | $110.04 | $110.25 | $110.00 | $110.24 | $96.64 | 1,079,152 |
2019-01-08 | $110.11 | $110.18 | $110.05 | $110.11 | $96.53 | 792,598 |
2019-01-07 | $110.15 | $110.21 | $109.94 | $110.02 | $96.45 | 1,237,661 |
2019-01-04 | $110.03 | $110.10 | $109.86 | $110.09 | $96.51 | 1,236,656 |
2019-01-03 | $109.84 | $110.40 | $109.84 | $110.32 | $96.71 | 1,213,880 |
2019-01-02 | $109.57 | $109.73 | $109.50 | $109.68 | $96.15 | 1,435,237 |
2018-12-31 | $109.28 | $109.54 | $109.25 | $109.51 | $96.00 | 1,496,112 |
2018-12-28 | $109.29 | $109.43 | $109.20 | $109.43 | $95.93 | 2,067,604 |
2018-12-27 | $109.35 | $109.45 | $109.10 | $109.11 | $95.65 | 1,467,208 |
2018-12-26 | $109.27 | $109.45 | $109.07 | $109.11 | $95.65 | 1,441,273 |
2018-12-24 | $109.25 | $109.36 | $109.20 | $109.33 | $95.85 | 861,723 |
2018-12-21 | $109.35 | $109.42 | $109.15 | $109.17 | $95.71 | 1,960,405 |
2018-12-20 | $109.52 | $109.56 | $109.17 | $109.22 | $95.75 | 2,968,357 |
2018-12-19 | $109.49 | $109.78 | $109.48 | $109.53 | $96.02 | 2,779,093 |
2018-12-18 | $109.16 | $109.36 | $109.12 | $109.34 | $95.86 | 1,194,878 |
2018-12-17 | $109.08 | $109.26 | $109.08 | $109.24 | $95.61 | 1,578,084 |
2018-12-14 | $109.11 | $109.17 | $109.03 | $109.05 | $95.44 | 1,230,968 |
2018-12-13 | $108.98 | $109.10 | $108.93 | $108.97 | $95.37 | 1,542,514 |
2018-12-12 | $109.07 | $109.10 | $108.90 | $108.95 | $95.35 | 1,876,205 |
2018-12-11 | $109.46 | $109.59 | $109.01 | $109.11 | $95.49 | 1,499,032 |
2018-12-10 | $109.77 | $109.84 | $109.46 | $109.55 | $95.88 | 1,282,384 |
2018-12-07 | $109.69 | $109.83 | $109.61 | $109.82 | $96.11 | 1,221,862 |
2018-12-06 | $109.69 | $109.90 | $109.56 | $109.66 | $95.97 | 1,503,622 |
2018-12-04 | $109.47 | $109.92 | $109.46 | $109.65 | $95.97 | 2,015,043 |
2018-12-03 | $109.13 | $109.32 | $109.07 | $109.32 | $95.68 | 1,250,183 |
2018-11-30 | $109.29 | $109.36 | $109.19 | $109.27 | $95.50 | 1,270,741 |
2018-11-29 | $109.00 | $109.25 | $108.96 | $109.25 | $95.48 | 940,755 |
2018-11-28 | $108.40 | $108.83 | $108.38 | $108.61 | $94.92 | 1,494,555 |
2018-11-27 | $108.70 | $108.82 | $108.48 | $108.48 | $94.81 | 1,154,020 |
2018-11-26 | $108.83 | $108.88 | $108.76 | $108.77 | $95.06 | 1,226,806 |
2018-11-23 | $109.06 | $109.09 | $108.88 | $108.89 | $95.16 | 364,734 |
2018-11-21 | $108.97 | $109.10 | $108.82 | $109.06 | $95.31 | 1,251,649 |
2018-11-20 | $109.18 | $109.27 | $109.08 | $109.11 | $95.36 | 1,094,668 |
2018-11-19 | $109.18 | $109.34 | $109.18 | $109.27 | $95.50 | 1,502,218 |
2018-11-16 | $109.10 | $109.38 | $109.07 | $109.32 | $95.54 | 1,217,973 |
2018-11-15 | $108.88 | $108.96 | $108.71 | $108.87 | $95.15 | 2,124,573 |
2018-11-14 | $108.66 | $108.99 | $108.63 | $108.78 | $95.07 | 926,887 |
2018-11-13 | $108.73 | $108.82 | $108.65 | $108.77 | $95.06 | 871,905 |
2018-11-12 | $108.84 | $108.96 | $108.79 | $108.86 | $95.14 | 1,111,128 |
2018-11-09 | $108.44 | $108.67 | $108.44 | $108.63 | $94.94 | 1,232,367 |
2018-11-08 | $108.59 | $108.62 | $107.53 | $108.37 | $94.71 | 1,232,113 |
2018-11-07 | $108.69 | $108.78 | $108.46 | $108.52 | $94.84 | 1,101,493 |
2018-11-06 | $108.58 | $108.62 | $108.43 | $108.44 | $94.77 | 827,534 |
2018-11-05 | $108.46 | $108.59 | $108.46 | $108.48 | $94.81 | 1,232,987 |
2018-11-02 | $108.41 | $108.49 | $108.22 | $108.28 | $94.63 | 1,195,591 |
2018-11-01 | $108.61 | $108.83 | $108.57 | $108.61 | $94.92 | 2,582,158 |
2018-10-31 | $108.91 | $109.05 | $108.82 | $108.84 | $95.04 | 1,723,098 |
2018-10-30 | $109.22 | $109.27 | $109.07 | $109.09 | $95.26 | 1,281,121 |
2018-10-29 | $109.41 | $109.50 | $109.22 | $109.38 | $95.51 | 1,368,462 |
2018-10-26 | $109.17 | $109.53 | $109.17 | $109.49 | $95.61 | 2,203,910 |
2018-10-25 | $109.25 | $109.27 | $108.91 | $108.94 | $95.13 | 985,329 |
2018-10-24 | $109.26 | $109.40 | $109.18 | $109.40 | $95.53 | 1,122,022 |
2018-10-23 | $109.31 | $109.42 | $109.01 | $109.04 | $95.22 | 1,228,562 |
2018-10-22 | $109.11 | $109.16 | $109.01 | $109.01 | $95.19 | 832,779 |
2018-10-19 | $109.13 | $109.18 | $109.01 | $109.07 | $95.24 | 1,180,751 |
2018-10-18 | $109.19 | $109.40 | $109.16 | $109.17 | $95.33 | 1,005,584 |
2018-10-17 | $109.46 | $109.51 | $109.25 | $109.25 | $95.40 | 1,396,945 |
2018-10-16 | $109.44 | $109.55 | $109.39 | $109.51 | $95.63 | 1,114,383 |
2018-10-15 | $109.53 | $109.60 | $109.45 | $109.50 | $95.62 | 1,768,766 |
2018-10-12 | $109.45 | $109.64 | $109.41 | $109.43 | $95.56 | 1,746,820 |
2018-10-11 | $109.40 | $109.68 | $109.31 | $109.60 | $95.70 | 3,359,547 |
2018-10-10 | $109.30 | $109.44 | $109.16 | $109.42 | $95.55 | 2,277,095 |
2018-10-09 | $109.35 | $109.53 | $109.31 | $109.53 | $95.64 | 2,233,603 |
2018-10-08 | $109.29 | $109.33 | $109.22 | $109.22 | $95.37 | 870,051 |
2018-10-05 | $109.37 | $109.52 | $109.19 | $109.27 | $95.42 | 2,703,587 |
2018-10-04 | $109.70 | $109.78 | $109.49 | $109.57 | $95.68 | 2,102,836 |
2018-10-03 | $110.25 | $110.28 | $109.73 | $109.84 | $95.91 | 2,775,777 |
2018-10-02 | $110.30 | $110.48 | $110.29 | $110.37 | $96.38 | 3,800,203 |
2018-10-01 | $110.41 | $110.43 | $110.18 | $110.19 | $96.22 | 5,184,548 |
2018-09-28 | $110.71 | $110.75 | $110.54 | $110.62 | $96.51 | 2,204,422 |
2018-09-27 | $110.59 | $110.68 | $110.54 | $110.67 | $96.55 | 1,064,274 |
2018-09-26 | $110.47 | $110.69 | $110.41 | $110.63 | $96.52 | 1,131,727 |
2018-09-25 | $110.39 | $110.46 | $110.35 | $110.44 | $96.35 | 872,965 |
2018-09-24 | $110.52 | $110.65 | $110.47 | $110.48 | $96.38 | 1,388,484 |
2018-09-21 | $110.51 | $110.66 | $110.51 | $110.59 | $96.48 | 788,605 |
2018-09-20 | $110.45 | $110.70 | $110.42 | $110.58 | $96.47 | 1,030,557 |
2018-09-19 | $110.52 | $110.52 | $110.27 | $110.43 | $96.34 | 986,268 |
2018-09-18 | $110.71 | $110.73 | $110.51 | $110.55 | $96.45 | 891,449 |
2018-09-17 | $110.71 | $110.84 | $110.69 | $110.78 | $96.65 | 1,468,212 |
2018-09-14 | $110.78 | $110.91 | $110.72 | $110.76 | $96.63 | 1,328,683 |
2018-09-13 | $111.12 | $111.12 | $110.96 | $110.96 | $96.80 | 1,556,808 |
2018-09-12 | $111.19 | $111.24 | $111.11 | $111.12 | $96.94 | 1,251,571 |
2018-09-11 | $111.08 | $111.13 | $110.97 | $111.02 | $96.86 | 2,553,352 |
2018-09-10 | $111.24 | $111.30 | $111.19 | $111.25 | $97.06 | 1,832,672 |
2018-09-07 | $111.26 | $111.27 | $111.10 | $111.22 | $97.03 | 1,453,365 |
2018-09-06 | $111.47 | $111.58 | $111.42 | $111.54 | $97.31 | 1,579,060 |
2018-09-05 | $111.44 | $111.51 | $111.37 | $111.44 | $97.22 | 2,167,612 |
2018-09-04 | $111.58 | $111.65 | $111.47 | $111.55 | $97.32 | 6,260,210 |
2018-08-31 | $112.37 | $112.37 | $112.06 | $112.09 | $97.45 | 1,978,703 |
2018-08-30 | $112.23 | $112.31 | $112.16 | $112.22 | $97.56 | 1,450,986 |
2018-08-29 | $112.12 | $112.17 | $112.02 | $112.12 | $97.48 | 945,939 |
2018-08-28 | $112.15 | $112.20 | $112.05 | $112.12 | $97.48 | 740,099 |
2018-08-27 | $112.39 | $112.44 | $112.31 | $112.34 | $97.67 | 906,032 |
2018-08-24 | $112.25 | $112.51 | $112.20 | $112.51 | $97.82 | 855,790 |
2018-08-23 | $112.38 | $112.43 | $112.31 | $112.40 | $97.72 | 718,663 |
2018-08-22 | $112.31 | $112.33 | $112.18 | $112.31 | $97.64 | 1,539,984 |
2018-08-21 | $112.06 | $112.09 | $111.97 | $112.07 | $97.43 | 743,063 |
2018-08-20 | $112.08 | $112.19 | $112.05 | $112.14 | $97.50 | 611,405 |
2018-08-17 | $111.94 | $112.02 | $111.81 | $111.92 | $97.30 | 639,083 |
2018-08-16 | $111.89 | $111.91 | $111.70 | $111.87 | $97.26 | 861,708 |
2018-08-15 | $111.84 | $111.97 | $111.83 | $111.94 | $97.32 | 943,116 |
2018-08-14 | $111.84 | $111.84 | $111.66 | $111.72 | $97.13 | 845,188 |
2018-08-13 | $111.84 | $111.90 | $111.78 | $111.86 | $97.25 | 1,606,594 |
2018-08-10 | $111.82 | $112.03 | $111.80 | $111.88 | $97.27 | 709,995 |
2018-08-09 | $111.25 | $111.53 | $111.25 | $111.52 | $96.96 | 1,095,338 |
2018-08-08 | $111.25 | $111.32 | $111.18 | $111.26 | $96.73 | 1,605,757 |
2018-08-07 | $111.37 | $111.38 | $111.25 | $111.25 | $96.72 | 1,549,217 |
2018-08-06 | $111.51 | $111.62 | $111.36 | $111.40 | $96.85 | 772,853 |
2018-08-03 | $111.26 | $111.42 | $111.26 | $111.38 | $96.83 | 757,983 |
2018-08-02 | $111.18 | $111.25 | $111.05 | $111.16 | $96.64 | 2,167,606 |
2018-08-01 | $111.11 | $111.18 | $111.01 | $111.10 | $96.59 | 2,501,577 |
2018-07-31 | $111.84 | $111.87 | $111.76 | $111.84 | $96.83 | 1,370,568 |
2018-07-30 | $111.63 | $111.78 | $111.60 | $111.67 | $96.68 | 930,783 |
2018-07-27 | $111.82 | $111.84 | $111.66 | $111.73 | $96.73 | 749,241 |
2018-07-26 | $111.80 | $111.86 | $111.55 | $111.56 | $96.58 | 768,543 |
2018-07-25 | $111.85 | $111.95 | $111.62 | $111.67 | $96.68 | 845,065 |
2018-07-24 | $111.61 | $111.70 | $111.55 | $111.65 | $96.66 | 794,663 |
2018-07-23 | $112.01 | $112.01 | $111.56 | $111.59 | $96.61 | 802,605 |
2018-07-20 | $112.39 | $112.48 | $112.10 | $112.12 | $97.07 | 671,621 |
2018-07-19 | $112.29 | $112.46 | $112.27 | $112.39 | $97.30 | 1,103,221 |
2018-07-18 | $112.39 | $112.39 | $112.19 | $112.23 | $97.16 | 2,352,388 |
2018-07-17 | $112.58 | $112.59 | $112.39 | $112.41 | $97.32 | 781,634 |
2018-07-16 | $112.57 | $112.60 | $112.40 | $112.56 | $97.45 | 967,675 |
2018-07-13 | $112.68 | $112.91 | $112.68 | $112.86 | $97.71 | 1,341,993 |
2018-07-12 | $112.59 | $112.69 | $112.52 | $112.64 | $97.52 | 1,028,149 |
2018-07-11 | $112.80 | $112.80 | $112.61 | $112.73 | $97.60 | 652,388 |
2018-07-10 | $112.75 | $112.83 | $112.58 | $112.61 | $97.49 | 944,496 |
2018-07-09 | $112.79 | $112.84 | $112.73 | $112.78 | $97.64 | 901,921 |
2018-07-06 | $112.99 | $113.05 | $112.89 | $113.01 | $97.84 | 671,341 |
2018-07-05 | $112.77 | $112.91 | $112.71 | $112.85 | $97.70 | 831,856 |
2018-07-03 | $112.61 | $112.76 | $112.58 | $112.72 | $97.59 | 995,966 |
2018-07-02 | $112.57 | $112.58 | $112.44 | $112.48 | $97.38 | 2,469,130 |
2018-06-29 | $112.84 | $113.04 | $112.80 | $112.87 | $97.35 | 744,284 |
2018-06-28 | $113.01 | $113.01 | $112.74 | $112.83 | $97.31 | 1,883,000 |
2018-06-27 | $112.86 | $112.99 | $112.82 | $112.98 | $97.44 | 990,247 |
2018-06-26 | $112.44 | $112.61 | $112.40 | $112.61 | $97.12 | 934,147 |
2018-06-25 | $112.43 | $112.62 | $112.40 | $112.45 | $96.98 | 2,901,412 |
2018-06-22 | $112.22 | $112.43 | $112.15 | $112.40 | $96.94 | 1,630,567 |
2018-06-21 | $112.05 | $112.27 | $112.05 | $112.24 | $96.80 | 738,456 |
2018-06-20 | $112.37 | $112.37 | $112.01 | $112.04 | $96.63 | 668,576 |
2018-06-19 | $112.37 | $112.46 | $112.29 | $112.35 | $96.90 | 2,234,240 |
2018-06-18 | $112.17 | $112.20 | $112.08 | $112.17 | $96.74 | 645,837 |
2018-06-15 | $112.23 | $112.26 | $112.07 | $112.08 | $96.66 | 1,102,258 |
2018-06-14 | $111.96 | $112.05 | $111.85 | $112.04 | $96.63 | 820,280 |
2018-06-13 | $111.84 | $111.97 | $111.48 | $111.75 | $96.38 | 692,555 |
2018-06-12 | $111.80 | $111.90 | $111.75 | $111.82 | $96.44 | 635,748 |
2018-06-11 | $111.73 | $111.91 | $111.70 | $111.91 | $96.52 | 791,603 |
2018-06-08 | $112.03 | $112.09 | $111.87 | $111.91 | $96.52 | 1,771,352 |
2018-06-07 | $111.80 | $112.25 | $111.75 | $112.10 | $96.68 | 3,077,162 |
2018-06-06 | $111.87 | $111.87 | $111.64 | $111.76 | $96.39 | 768,974 |
2018-06-05 | $111.89 | $112.07 | $111.85 | $112.00 | $96.60 | 1,207,581 |
2018-06-04 | $111.85 | $111.96 | $111.74 | $111.75 | $96.38 | 1,711,123 |
2018-06-01 | $111.92 | $112.11 | $111.83 | $111.98 | $96.58 | 1,556,675 |
2018-05-31 | $112.44 | $112.74 | $112.34 | $112.48 | $96.72 | 2,374,246 |
2018-05-30 | $112.45 | $112.56 | $112.26 | $112.41 | $96.66 | 2,219,414 |
2018-05-29 | $112.24 | $112.85 | $112.14 | $112.62 | $96.84 | 1,573,541 |
2018-05-25 | $111.86 | $111.98 | $111.82 | $111.96 | $96.27 | 547,175 |
2018-05-24 | $111.80 | $111.92 | $111.74 | $111.80 | $96.13 | 932,962 |
2018-05-23 | $111.59 | $111.73 | $111.52 | $111.67 | $96.02 | 1,330,774 |
2018-05-22 | $111.44 | $111.48 | $111.34 | $111.35 | $95.75 | 1,301,932 |
2018-05-21 | $111.31 | $111.44 | $111.25 | $111.40 | $95.79 | 674,133 |
2018-05-18 | $111.13 | $111.37 | $111.12 | $111.36 | $95.76 | 697,381 |
2018-05-17 | $111.30 | $111.36 | $111.04 | $111.06 | $95.50 | 719,135 |
2018-05-16 | $111.46 | $111.50 | $111.27 | $111.27 | $95.68 | 874,952 |
2018-05-15 | $111.54 | $111.58 | $111.27 | $111.43 | $95.82 | 1,059,848 |
2018-05-14 | $111.94 | $111.94 | $111.78 | $111.79 | $96.13 | 1,333,594 |
2018-05-11 | $112.16 | $112.16 | $111.97 | $112.07 | $96.37 | 580,102 |
2018-05-10 | $112.01 | $112.09 | $111.91 | $112.07 | $96.37 | 659,104 |
2018-05-09 | $111.78 | $111.97 | $111.78 | $111.85 | $96.18 | 721,537 |
2018-05-08 | $111.95 | $112.02 | $111.77 | $111.92 | $96.24 | 1,428,289 |
2018-05-07 | $112.13 | $112.19 | $112.06 | $112.12 | $96.41 | 522,828 |
2018-05-04 | $112.21 | $112.22 | $111.95 | $112.10 | $96.39 | 672,042 |
2018-05-03 | $112.06 | $112.17 | $112.00 | $112.07 | $96.37 | 811,719 |
2018-05-02 | $111.91 | $112.03 | $111.81 | $111.93 | $96.25 | 2,013,951 |
2018-05-01 | $111.98 | $112.03 | $111.76 | $111.79 | $96.13 | 868,620 |
2018-04-30 | $112.55 | $112.79 | $112.52 | $112.61 | $96.40 | 2,127,912 |
2018-04-27 | $112.39 | $112.56 | $112.39 | $112.52 | $96.32 | 708,141 |
2018-04-26 | $112.11 | $112.23 | $112.06 | $112.16 | $96.02 | 848,963 |
2018-04-25 | $111.95 | $112.04 | $111.76 | $111.87 | $95.77 | 684,389 |
2018-04-24 | $112.25 | $112.31 | $112.00 | $112.04 | $95.91 | 1,033,172 |
2018-04-23 | $112.41 | $112.43 | $112.24 | $112.35 | $96.18 | 1,035,950 |
2018-04-20 | $112.61 | $112.62 | $112.38 | $112.38 | $96.20 | 730,337 |
2018-04-19 | $112.80 | $112.84 | $112.64 | $112.77 | $96.54 | 640,216 |
2018-04-18 | $113.16 | $113.20 | $112.94 | $112.95 | $96.69 | 881,501 |
2018-04-17 | $113.00 | $113.22 | $112.95 | $113.18 | $96.89 | 913,068 |
2018-04-16 | $112.83 | $113.02 | $112.83 | $113.01 | $96.74 | 778,248 |
2018-04-13 | $112.92 | $113.13 | $112.92 | $113.11 | $96.83 | 567,704 |
2018-04-12 | $113.02 | $113.09 | $112.86 | $112.95 | $96.69 | 791,628 |
2018-04-11 | $113.04 | $113.16 | $112.95 | $113.13 | $96.85 | 771,985 |
2018-04-10 | $112.84 | $112.87 | $112.70 | $112.80 | $96.56 | 874,802 |
2018-04-09 | $112.75 | $112.85 | $112.65 | $112.85 | $96.61 | 1,463,281 |
2018-04-06 | $112.68 | $112.87 | $112.56 | $112.87 | $96.62 | 1,171,115 |
2018-04-05 | $112.53 | $112.61 | $112.38 | $112.42 | $96.24 | 1,069,221 |
2018-04-04 | $112.95 | $112.95 | $112.67 | $112.74 | $96.51 | 896,835 |
2018-04-03 | $112.76 | $112.85 | $112.64 | $112.80 | $96.56 | 2,938,813 |
2018-04-02 | $112.80 | $113.03 | $112.63 | $112.87 | $96.62 | 1,600,190 |
2018-03-29 | $112.87 | $113.17 | $112.86 | $113.05 | $96.53 | 1,145,993 |
2018-03-28 | $112.94 | $112.98 | $112.64 | $112.81 | $96.32 | 1,476,810 |
2018-03-27 | $112.49 | $112.89 | $112.49 | $112.81 | $96.32 | 1,120,577 |
2018-03-26 | $112.47 | $112.65 | $112.36 | $112.38 | $95.96 | 1,430,170 |
2018-03-23 | $112.43 | $112.66 | $112.41 | $112.58 | $96.13 | 1,075,925 |
2018-03-22 | $112.46 | $112.65 | $112.35 | $112.52 | $96.07 | 1,005,064 |
2018-03-21 | $111.95 | $112.26 | $111.77 | $112.19 | $95.79 | 980,017 |
2018-03-20 | $112.07 | $112.12 | $111.95 | $111.95 | $95.59 | 1,045,875 |
2018-03-19 | $112.06 | $112.36 | $112.06 | $112.12 | $95.73 | 1,967,952 |
2018-03-16 | $112.28 | $112.29 | $112.12 | $112.19 | $95.79 | 1,821,071 |
2018-03-15 | $112.39 | $112.55 | $112.30 | $112.38 | $95.96 | 3,265,085 |
2018-03-14 | $112.18 | $112.46 | $112.16 | $112.37 | $95.95 | 1,555,494 |
2018-03-13 | $112.22 | $112.25 | $112.05 | $112.18 | $95.78 | 1,162,479 |
2018-03-12 | $112.12 | $112.12 | $111.89 | $112.09 | $95.71 | 3,274,174 |
2018-03-09 | $112.07 | $112.14 | $111.90 | $112.01 | $95.64 | 853,764 |
2018-03-08 | $112.22 | $112.34 | $112.12 | $112.18 | $95.78 | 817,961 |
2018-03-07 | $112.30 | $112.30 | $111.98 | $112.07 | $95.69 | 2,200,475 |
2018-03-06 | $112.22 | $112.30 | $112.04 | $112.07 | $95.69 | 875,271 |
2018-03-05 | $112.38 | $112.40 | $111.94 | $112.10 | $95.72 | 765,667 |
2018-03-02 | $112.15 | $112.30 | $112.01 | $112.17 | $95.78 | 961,896 |
2018-03-01 | $111.98 | $112.35 | $111.83 | $112.26 | $95.85 | 3,639,534 |
2018-02-28 | $111.87 | $111.98 | $111.73 | $111.92 | $95.56 | 841,090 |
2018-02-27 | $112.20 | $112.20 | $111.57 | $111.76 | $95.43 | 2,236,792 |
2018-02-26 | $112.07 | $112.21 | $112.02 | $112.04 | $95.66 | 822,109 |
2018-02-23 | $111.70 | $111.90 | $111.63 | $111.90 | $95.55 | 678,431 |
2018-02-22 | $111.54 | $111.65 | $111.45 | $111.49 | $95.20 | 922,633 |
2018-02-21 | $111.65 | $111.70 | $111.28 | $111.39 | $95.11 | 988,214 |
2018-02-20 | $111.63 | $111.73 | $111.53 | $111.71 | $95.38 | 1,047,515 |
2018-02-16 | $111.87 | $111.98 | $111.72 | $111.80 | $95.46 | 1,563,919 |
2018-02-15 | $111.67 | $111.87 | $111.62 | $111.62 | $95.31 | 1,439,095 |
2018-02-14 | $111.80 | $111.80 | $111.43 | $111.56 | $95.26 | 1,386,329 |
2018-02-13 | $111.64 | $111.75 | $111.56 | $111.66 | $95.34 | 1,446,919 |
2018-02-12 | $111.77 | $111.95 | $111.54 | $111.58 | $95.27 | 1,125,055 |
2018-02-09 | $111.66 | $111.89 | $111.45 | $111.50 | $95.20 | 2,755,019 |
2018-02-08 | $111.90 | $112.12 | $111.73 | $111.85 | $95.50 | 1,650,164 |
2018-02-07 | $112.46 | $112.51 | $111.97 | $112.08 | $95.70 | 1,863,007 |
2018-02-06 | $112.58 | $112.68 | $112.30 | $112.33 | $95.91 | 2,055,459 |
2018-02-05 | $112.22 | $112.99 | $112.10 | $112.79 | $96.31 | 4,035,256 |
2018-02-02 | $112.34 | $112.41 | $112.15 | $112.37 | $95.95 | 3,662,868 |
2018-02-01 | $113.10 | $113.10 | $112.48 | $112.51 | $96.07 | 4,574,584 |
2018-01-31 | $113.04 | $113.11 | $112.88 | $113.11 | $96.56 | 7,250,154 |
2018-01-30 | $112.94 | $112.97 | $112.75 | $112.83 | $96.32 | 1,638,285 |
2018-01-29 | $113.26 | $113.27 | $113.06 | $113.10 | $96.55 | 984,619 |
2018-01-26 | $113.43 | $113.43 | $113.22 | $113.37 | $96.78 | 1,435,658 |
2018-01-25 | $113.28 | $113.52 | $113.08 | $113.44 | $96.84 | 1,039,806 |
2018-01-24 | $113.17 | $113.28 | $113.07 | $113.23 | $96.66 | 1,050,416 |
2018-01-23 | $113.31 | $113.44 | $113.20 | $113.31 | $96.73 | 1,297,225 |
2018-01-22 | $113.32 | $113.35 | $113.11 | $113.14 | $96.59 | 876,473 |
2018-01-19 | $113.26 | $113.35 | $113.14 | $113.20 | $96.64 | 1,452,079 |
2018-01-18 | $113.29 | $113.48 | $113.19 | $113.39 | $96.80 | 2,098,943 |
2018-01-17 | $113.52 | $113.68 | $113.37 | $113.49 | $96.88 | 1,237,488 |
2018-01-16 | $113.68 | $113.69 | $113.47 | $113.57 | $96.95 | 1,171,866 |
2018-01-12 | $113.28 | $113.41 | $113.21 | $113.38 | $96.79 | 1,428,277 |
2018-01-11 | $113.30 | $113.44 | $113.14 | $113.27 | $96.70 | 1,440,421 |
2018-01-10 | $113.13 | $113.44 | $113.06 | $113.39 | $96.80 | 2,013,481 |
2018-01-09 | $113.68 | $113.68 | $113.40 | $113.43 | $96.83 | 1,752,733 |
2018-01-08 | $114.00 | $114.00 | $113.67 | $113.80 | $97.15 | 1,198,145 |
2018-01-05 | $113.93 | $113.98 | $113.80 | $113.92 | $97.25 | 1,691,212 |
2018-01-04 | $113.75 | $113.97 | $113.67 | $113.94 | $97.27 | 1,946,494 |
2018-01-03 | $113.91 | $113.99 | $113.79 | $113.91 | $97.24 | 3,322,391 |
2018-01-02 | $113.98 | $113.98 | $113.61 | $113.80 | $97.15 | 1,525,065 |
2017-12-29 | $113.80 | $114.15 | $113.79 | $114.08 | $97.39 | 963,154 |
2017-12-28 | $113.71 | $113.80 | $113.65 | $113.79 | $97.14 | 741,852 |
2017-12-27 | $113.39 | $113.78 | $113.33 | $113.75 | $97.11 | 827,634 |
2017-12-26 | $113.21 | $113.35 | $113.16 | $113.28 | $96.71 | 648,223 |
2017-12-22 | $113.18 | $113.20 | $113.05 | $113.18 | $96.62 | 690,703 |
2017-12-21 | $112.82 | $113.15 | $112.79 | $113.11 | $96.56 | 1,139,014 |
2017-12-20 | $113.07 | $113.25 | $112.96 | $112.97 | $96.31 | 750,125 |
2017-12-19 | $113.48 | $113.56 | $113.17 | $113.35 | $96.63 | 941,212 |
2017-12-18 | $113.81 | $113.85 | $113.63 | $113.69 | $96.92 | 660,841 |
2017-12-15 | $113.68 | $113.94 | $113.66 | $113.89 | $97.09 | 1,892,472 |
2017-12-14 | $113.80 | $113.99 | $113.61 | $113.89 | $97.09 | 1,072,248 |
2017-12-13 | $113.69 | $114.13 | $113.56 | $113.89 | $97.09 | 961,329 |
2017-12-12 | $113.54 | $113.71 | $113.45 | $113.69 | $96.92 | 792,316 |
2017-12-11 | $113.69 | $113.82 | $113.57 | $113.60 | $96.85 | 728,070 |
2017-12-08 | $113.74 | $113.78 | $113.57 | $113.69 | $96.92 | 1,173,207 |
2017-12-07 | $113.98 | $114.01 | $113.59 | $113.74 | $96.96 | 602,687 |
2017-12-06 | $113.98 | $114.03 | $113.85 | $113.89 | $97.09 | 646,592 |
2017-12-05 | $113.61 | $113.81 | $113.54 | $113.77 | $96.99 | 965,519 |
2017-12-04 | $113.48 | $113.66 | $113.42 | $113.65 | $96.89 | 1,814,138 |
2017-12-01 | $113.40 | $113.97 | $113.24 | $113.61 | $96.85 | 3,198,258 |
2017-11-30 | $113.74 | $113.84 | $113.47 | $113.68 | $96.49 | 1,108,556 |
2017-11-29 | $113.80 | $113.85 | $113.70 | $113.80 | $96.59 | 755,082 |
2017-11-28 | $114.15 | $114.25 | $114.01 | $114.11 | $96.85 | 743,651 |
2017-11-27 | $114.18 | $114.25 | $114.03 | $114.12 | $96.86 | 2,403,529 |
2017-11-24 | $114.29 | $114.31 | $114.12 | $114.14 | $96.88 | 429,617 |
2017-11-22 | $114.04 | $114.29 | $114.01 | $114.28 | $97.00 | 581,496 |
2017-11-21 | $114.11 | $114.11 | $113.78 | $113.94 | $96.71 | 558,376 |
2017-11-20 | $113.95 | $114.07 | $113.88 | $113.95 | $96.72 | 569,428 |
2017-11-17 | $114.11 | $114.19 | $114.00 | $114.12 | $96.86 | 731,925 |
2017-11-16 | $113.98 | $114.08 | $113.90 | $113.92 | $96.69 | 921,153 |
2017-11-15 | $114.11 | $114.23 | $113.88 | $114.16 | $96.90 | 1,284,396 |
2017-11-14 | $113.70 | $113.86 | $113.69 | $113.84 | $96.62 | 593,393 |
2017-11-13 | $113.90 | $113.90 | $113.67 | $113.70 | $96.51 | 590,210 |
2017-11-10 | $113.86 | $113.90 | $113.67 | $113.71 | $96.51 | 715,253 |
2017-11-09 | $114.12 | $114.32 | $114.10 | $114.21 | $96.94 | 799,322 |
2017-11-08 | $114.35 | $114.38 | $114.19 | $114.23 | $96.95 | 929,822 |
2017-11-07 | $114.21 | $114.34 | $114.16 | $114.30 | $97.01 | 1,139,804 |
2017-11-06 | $113.99 | $114.15 | $113.97 | $114.14 | $96.88 | 944,708 |
2017-11-03 | $113.94 | $113.97 | $113.70 | $113.95 | $96.72 | 744,166 |
2017-11-02 | $113.80 | $113.96 | $113.77 | $113.87 | $96.65 | 2,208,626 |
2017-11-01 | $113.64 | $113.82 | $113.58 | $113.70 | $96.51 | 2,406,343 |
2017-10-31 | $113.83 | $113.85 | $113.74 | $113.80 | $96.41 | 1,142,387 |
2017-10-30 | $113.66 | $113.78 | $113.57 | $113.75 | $96.36 | 551,135 |
2017-10-27 | $113.23 | $113.50 | $113.17 | $113.45 | $96.11 | 731,787 |
2017-10-26 | $113.24 | $113.25 | $113.04 | $113.09 | $95.80 | 675,779 |
2017-10-25 | $113.00 | $113.20 | $112.94 | $113.14 | $95.85 | 770,125 |
2017-10-24 | $113.29 | $113.36 | $113.19 | $113.26 | $95.95 | 980,410 |
2017-10-23 | $113.43 | $113.59 | $113.40 | $113.42 | $96.08 | 843,490 |
2017-10-20 | $113.43 | $113.55 | $113.30 | $113.41 | $96.07 | 748,331 |
2017-10-19 | $113.76 | $113.82 | $113.57 | $113.67 | $96.30 | 1,560,118 |
2017-10-18 | $113.52 | $113.63 | $113.49 | $113.52 | $96.17 | 570,774 |
2017-10-17 | $113.64 | $113.77 | $113.62 | $113.66 | $96.29 | 656,048 |
2017-10-16 | $114.03 | $114.07 | $113.76 | $113.87 | $96.46 | 1,521,008 |
2017-10-13 | $114.09 | $114.15 | $113.96 | $114.13 | $96.68 | 817,735 |
2017-10-12 | $113.80 | $114.03 | $113.75 | $113.97 | $96.55 | 653,342 |
2017-10-11 | $113.81 | $113.86 | $113.71 | $113.76 | $96.37 | 663,562 |
2017-10-10 | $113.60 | $113.86 | $113.60 | $113.62 | $96.25 | 850,144 |
2017-10-09 | $113.41 | $113.49 | $113.39 | $113.42 | $96.08 | 447,563 |
2017-10-06 | $113.30 | $113.55 | $113.19 | $113.38 | $96.05 | 810,317 |
2017-10-05 | $113.66 | $113.66 | $113.42 | $113.47 | $96.13 | 1,818,733 |
2017-10-04 | $113.63 | $113.65 | $113.46 | $113.59 | $96.23 | 800,756 |
2017-10-03 | $113.31 | $113.55 | $113.30 | $113.49 | $96.14 | 1,376,470 |
2017-10-02 | $113.64 | $113.64 | $113.35 | $113.38 | $96.05 | 3,499,185 |
2017-09-29 | $113.99 | $113.99 | $113.56 | $113.58 | $96.18 | 1,030,569 |
2017-09-28 | $113.74 | $113.90 | $113.68 | $113.83 | $96.39 | 677,342 |
2017-09-27 | $113.94 | $114.01 | $113.76 | $113.91 | $96.46 | 588,484 |
2017-09-26 | $114.25 | $114.31 | $114.14 | $114.26 | $96.75 | 716,619 |
2017-09-25 | $114.16 | $114.48 | $114.10 | $114.35 | $96.83 | 920,233 |
2017-09-22 | $114.05 | $114.11 | $113.92 | $114.03 | $96.56 | 663,548 |
2017-09-21 | $113.97 | $114.06 | $113.73 | $113.74 | $96.31 | 823,462 |
2017-09-20 | $114.32 | $114.37 | $113.75 | $114.00 | $96.53 | 731,021 |
2017-09-19 | $114.48 | $114.53 | $114.30 | $114.32 | $96.80 | 412,531 |
2017-09-18 | $114.45 | $114.56 | $114.37 | $114.45 | $96.92 | 525,161 |
2017-09-15 | $114.57 | $114.57 | $114.38 | $114.50 | $96.96 | 524,300 |
2017-09-14 | $114.39 | $114.59 | $114.39 | $114.56 | $97.01 | 534,292 |
2017-09-13 | $114.56 | $114.57 | $114.37 | $114.38 | $96.86 | 614,541 |
2017-09-12 | $114.67 | $114.73 | $114.49 | $114.59 | $97.03 | 794,767 |
2017-09-11 | $114.89 | $114.96 | $114.78 | $114.78 | $97.19 | 531,324 |
2017-09-08 | $115.15 | $115.26 | $115.04 | $115.22 | $97.57 | 819,753 |
2017-09-07 | $114.87 | $115.20 | $114.82 | $115.20 | $97.55 | 676,926 |
2017-09-06 | $114.84 | $114.98 | $114.62 | $114.72 | $97.14 | 1,877,907 |
2017-09-05 | $114.40 | $114.90 | $114.40 | $114.86 | $97.26 | 2,288,594 |
2017-09-01 | $114.35 | $114.35 | $114.08 | $114.12 | $96.64 | 2,215,923 |
2017-08-31 | $114.36 | $114.63 | $114.36 | $114.62 | $96.86 | 663,144 |
2017-08-30 | $114.31 | $114.38 | $114.17 | $114.33 | $96.61 | 726,236 |
2017-08-29 | $114.50 | $114.60 | $114.24 | $114.36 | $96.64 | 483,197 |
2017-08-28 | $114.08 | $114.22 | $114.03 | $114.18 | $96.49 | 404,339 |
2017-08-25 | $113.94 | $114.13 | $113.89 | $114.09 | $96.41 | 483,613 |
2017-08-24 | $114.01 | $114.13 | $113.90 | $113.90 | $96.25 | 521,145 |
2017-08-23 | $114.01 | $114.19 | $113.93 | $114.19 | $96.49 | 751,821 |
2017-08-22 | $113.98 | $114.02 | $113.80 | $113.88 | $96.23 | 478,331 |
2017-08-21 | $113.96 | $114.06 | $113.87 | $114.02 | $96.35 | 548,996 |
2017-08-18 | $114.04 | $114.14 | $113.86 | $113.98 | $96.32 | 649,925 |
2017-08-17 | $113.69 | $114.07 | $113.60 | $113.96 | $96.30 | 833,233 |
2017-08-16 | $113.49 | $113.88 | $113.44 | $113.68 | $96.06 | 918,635 |
2017-08-15 | $113.43 | $113.65 | $113.40 | $113.48 | $95.89 | 800,953 |
2017-08-14 | $114.01 | $114.08 | $113.72 | $113.82 | $96.18 | 658,364 |
2017-08-11 | $114.04 | $114.27 | $113.96 | $114.27 | $96.56 | 629,064 |
2017-08-10 | $114.13 | $114.34 | $114.09 | $114.34 | $96.62 | 831,644 |
2017-08-09 | $114.12 | $114.20 | $114.01 | $114.05 | $96.38 | 1,047,870 |
2017-08-08 | $113.80 | $113.85 | $113.67 | $113.84 | $96.20 | 1,252,024 |
2017-08-07 | $113.62 | $113.79 | $113.55 | $113.76 | $96.13 | 631,247 |
2017-08-04 | $113.55 | $113.66 | $113.40 | $113.63 | $96.02 | 506,751 |
2017-08-03 | $113.55 | $113.79 | $113.48 | $113.79 | $96.16 | 649,038 |
2017-08-02 | $113.48 | $113.63 | $113.42 | $113.48 | $95.89 | 2,737,224 |
2017-08-01 | $113.24 | $113.64 | $113.24 | $113.54 | $95.95 | 2,164,294 |
2017-07-31 | $113.62 | $113.67 | $113.55 | $113.66 | $95.86 | 787,047 |
2017-07-28 | $113.55 | $113.73 | $113.53 | $113.66 | $95.86 | 464,121 |
2017-07-27 | $113.40 | $113.49 | $113.26 | $113.39 | $95.64 | 598,675 |
2017-07-26 | $113.19 | $113.57 | $113.01 | $113.47 | $95.70 | 726,178 |
2017-07-25 | $113.33 | $113.37 | $113.14 | $113.14 | $95.42 | 729,960 |
2017-07-24 | $113.63 | $113.66 | $113.47 | $113.58 | $95.80 | 1,042,237 |
2017-07-21 | $113.67 | $113.70 | $113.54 | $113.58 | $95.80 | 529,018 |
2017-07-20 | $113.97 | $113.98 | $113.40 | $113.41 | $95.65 | 987,355 |
2017-07-19 | $113.62 | $113.74 | $113.61 | $113.69 | $95.89 | 728,991 |
2017-07-18 | $113.62 | $113.72 | $113.52 | $113.60 | $95.81 | 1,951,321 |
2017-07-17 | $113.17 | $113.36 | $113.10 | $113.28 | $95.54 | 732,958 |
2017-07-14 | $113.21 | $113.30 | $112.98 | $113.05 | $95.35 | 903,574 |
2017-07-13 | $113.08 | $113.11 | $112.91 | $113.06 | $95.36 | 710,809 |
2017-07-12 | $113.28 | $113.31 | $113.04 | $113.10 | $95.39 | 744,000 |
2017-07-11 | $112.40 | $112.80 | $112.39 | $112.77 | $95.11 | 1,104,360 |
2017-07-10 | $112.56 | $112.65 | $112.41 | $112.41 | $94.81 | 1,374,596 |
2017-07-07 | $112.65 | $112.66 | $112.39 | $112.46 | $94.85 | 1,962,035 |
2017-07-06 | $112.98 | $113.00 | $112.77 | $112.81 | $95.15 | 1,459,266 |
2017-07-05 | $112.97 | $113.24 | $112.97 | $113.10 | $95.39 | 2,478,136 |
2017-07-03 | $113.21 | $113.21 | $112.89 | $112.93 | $95.25 | 980,006 |
2017-06-30 | $113.72 | $113.72 | $113.32 | $113.43 | $95.42 | 1,673,548 |
2017-06-29 | $113.70 | $113.76 | $113.53 | $113.59 | $95.56 | 898,972 |
2017-06-28 | $114.04 | $114.09 | $113.78 | $114.04 | $95.94 | 1,458,763 |
2017-06-27 | $114.28 | $114.28 | $113.89 | $113.95 | $95.86 | 751,024 |
2017-06-26 | $114.44 | $114.53 | $114.38 | $114.49 | $96.31 | 738,060 |
2017-06-23 | $114.28 | $114.31 | $114.16 | $114.31 | $96.16 | 670,589 |
2017-06-22 | $113.94 | $114.23 | $113.82 | $114.22 | $96.09 | 759,575 |
2017-06-21 | $113.71 | $113.87 | $113.68 | $113.85 | $95.78 | 726,378 |
2017-06-20 | $113.61 | $113.78 | $113.52 | $113.67 | $95.62 | 530,409 |
2017-06-19 | $113.75 | $113.78 | $113.50 | $113.55 | $95.52 | 608,469 |
2017-06-16 | $113.62 | $113.78 | $113.61 | $113.68 | $95.63 | 824,992 |
2017-06-15 | $113.60 | $113.79 | $113.57 | $113.58 | $95.55 | 1,040,137 |
2017-06-14 | $114.18 | $114.47 | $113.97 | $114.14 | $96.02 | 1,067,932 |
2017-06-13 | $113.86 | $114.12 | $113.81 | $114.12 | $96.00 | 685,846 |
2017-06-12 | $114.18 | $114.24 | $113.93 | $113.93 | $95.84 | 620,793 |
2017-06-09 | $114.21 | $114.30 | $114.17 | $114.17 | $96.05 | 879,598 |
2017-06-08 | $114.35 | $114.38 | $114.11 | $114.27 | $96.13 | 737,402 |
2017-06-07 | $114.59 | $114.68 | $114.36 | $114.39 | $96.23 | 750,483 |
2017-06-06 | $114.77 | $114.85 | $114.63 | $114.66 | $96.46 | 2,650,331 |
2017-06-05 | $114.54 | $114.65 | $114.48 | $114.53 | $96.35 | 586,710 |
2017-06-02 | $114.75 | $114.94 | $114.65 | $114.83 | $96.60 | 1,158,846 |
2017-06-01 | $114.12 | $114.47 | $114.12 | $114.37 | $96.21 | 1,431,059 |
2017-05-31 | $114.49 | $114.78 | $114.49 | $114.68 | $96.26 | 1,304,906 |
2017-05-30 | $114.54 | $114.67 | $114.45 | $114.65 | $96.23 | 687,005 |
2017-05-26 | $114.33 | $114.44 | $114.24 | $114.40 | $96.02 | 780,824 |
2017-05-25 | $114.22 | $114.28 | $114.08 | $114.13 | $95.80 | 1,758,409 |
2017-05-24 | $114.18 | $114.31 | $114.03 | $114.31 | $95.95 | 677,203 |
2017-05-23 | $114.53 | $114.54 | $114.16 | $114.24 | $95.89 | 822,271 |
2017-05-22 | $114.46 | $114.55 | $114.29 | $114.41 | $96.03 | 697,577 |
2017-05-19 | $114.40 | $114.59 | $114.31 | $114.59 | $96.18 | 712,674 |
2017-05-18 | $114.20 | $114.39 | $114.04 | $114.39 | $96.01 | 2,719,626 |
2017-05-17 | $113.88 | $114.34 | $113.88 | $114.21 | $95.86 | 1,044,218 |
2017-05-16 | $113.49 | $113.69 | $113.44 | $113.55 | $95.31 | 651,269 |
2017-05-15 | $113.79 | $113.79 | $113.47 | $113.47 | $95.24 | 733,287 |
2017-05-12 | $113.68 | $113.85 | $113.58 | $113.77 | $95.49 | 778,621 |
2017-05-11 | $113.29 | $113.65 | $113.26 | $113.59 | $95.34 | 1,350,301 |
2017-05-10 | $113.47 | $113.48 | $113.18 | $113.25 | $95.06 | 3,910,100 |
2017-05-09 | $113.31 | $113.34 | $113.14 | $113.21 | $95.02 | 1,319,156 |
2017-05-08 | $113.56 | $113.61 | $113.24 | $113.31 | $95.11 | 1,983,487 |
2017-05-05 | $113.72 | $113.77 | $113.54 | $113.75 | $95.48 | 632,838 |
2017-05-04 | $113.69 | $113.71 | $113.41 | $113.66 | $95.40 | 865,044 |
2017-05-03 | $114.37 | $114.37 | $113.96 | $114.09 | $95.76 | 908,044 |
2017-05-02 | $114.33 | $114.46 | $114.25 | $114.34 | $95.97 | 1,102,120 |
2017-05-01 | $114.55 | $114.71 | $114.21 | $114.34 | $95.97 | 1,221,900 |
2017-04-28 | $114.84 | $115.07 | $114.76 | $115.01 | $96.29 | 2,351,009 |
2017-04-27 | $114.68 | $114.85 | $114.64 | $114.84 | $96.15 | 2,010,317 |
2017-04-26 | $114.51 | $114.84 | $114.51 | $114.74 | $96.07 | 819,301 |
2017-04-25 | $114.73 | $114.76 | $114.46 | $114.50 | $95.87 | 926,560 |
2017-04-24 | $114.70 | $114.82 | $114.57 | $114.69 | $96.03 | 949,288 |
2017-04-21 | $114.96 | $115.00 | $114.67 | $114.72 | $96.05 | 700,525 |
2017-04-20 | $114.81 | $114.96 | $114.78 | $114.88 | $96.19 | 1,082,450 |
2017-04-19 | $115.07 | $115.15 | $114.91 | $115.00 | $96.29 | 1,057,812 |
2017-04-18 | $115.21 | $115.31 | $115.02 | $115.21 | $96.46 | 1,609,743 |
2017-04-17 | $115.17 | $115.18 | $114.86 | $114.96 | $96.25 | 954,373 |
2017-04-13 | $115.30 | $115.46 | $115.17 | $115.23 | $96.48 | 2,870,539 |
2017-04-12 | $114.84 | $115.13 | $114.75 | $115.06 | $96.34 | 1,050,774 |
2017-04-11 | $114.60 | $114.82 | $114.53 | $114.63 | $95.98 | 1,540,922 |
2017-04-10 | $114.67 | $114.67 | $114.41 | $114.41 | $95.79 | 752,758 |
2017-04-07 | $114.82 | $115.01 | $114.35 | $114.35 | $95.74 | 858,494 |
2017-04-06 | $114.80 | $114.89 | $114.59 | $114.80 | $96.12 | 774,696 |
2017-04-05 | $114.62 | $114.97 | $114.56 | $114.86 | $96.17 | 1,460,593 |
2017-04-04 | $114.73 | $114.82 | $114.59 | $114.64 | $95.98 | 1,064,941 |
2017-04-03 | $114.55 | $114.92 | $114.52 | $114.77 | $96.09 | 3,097,452 |
2017-03-31 | $114.37 | $114.65 | $114.30 | $114.65 | $95.86 | 899,413 |
2017-03-30 | $114.49 | $114.57 | $114.23 | $114.31 | $95.58 | 996,199 |
2017-03-29 | $114.47 | $114.67 | $114.39 | $114.59 | $95.81 | 933,858 |
2017-03-28 | $114.73 | $114.73 | $114.18 | $114.29 | $95.56 | 1,658,761 |
2017-03-27 | $114.77 | $114.78 | $114.54 | $114.67 | $95.88 | 1,078,204 |
2017-03-24 | $114.13 | $114.69 | $114.11 | $114.45 | $95.70 | 1,379,056 |
2017-03-23 | $114.24 | $114.30 | $114.02 | $114.12 | $95.42 | 913,094 |
2017-03-22 | $114.21 | $114.33 | $114.01 | $114.25 | $95.53 | 824,502 |
2017-03-21 | $113.98 | $114.22 | $113.98 | $114.06 | $95.37 | 1,479,301 |
2017-03-20 | $113.71 | $113.98 | $113.70 | $113.96 | $95.29 | 791,565 |
2017-03-17 | $113.71 | $113.83 | $113.68 | $113.81 | $95.16 | 1,115,400 |
2017-03-16 | $113.73 | $113.73 | $113.48 | $113.56 | $94.95 | 2,883,656 |
2017-03-15 | $112.98 | $113.71 | $112.75 | $113.64 | $95.02 | 1,990,028 |
2017-03-14 | $112.66 | $112.79 | $112.61 | $112.62 | $94.17 | 951,381 |
2017-03-13 | $112.83 | $113.01 | $112.70 | $112.70 | $94.23 | 1,040,345 |
2017-03-10 | $113.07 | $113.11 | $112.70 | $112.96 | $94.45 | 2,424,480 |
2017-03-09 | $112.95 | $113.01 | $112.70 | $112.75 | $94.27 | 1,098,293 |
2017-03-08 | $113.18 | $113.27 | $113.01 | $113.05 | $94.53 | 1,357,160 |
2017-03-07 | $113.70 | $113.70 | $113.47 | $113.54 | $94.94 | 1,545,161 |
2017-03-06 | $113.94 | $113.94 | $113.67 | $113.74 | $95.10 | 1,553,620 |
2017-03-03 | $113.73 | $113.89 | $113.44 | $113.86 | $95.20 | 2,882,492 |
2017-03-02 | $113.75 | $113.79 | $113.51 | $113.60 | $94.99 | 1,967,215 |
2017-03-01 | $113.90 | $114.00 | $113.77 | $113.96 | $95.29 | 3,412,197 |
2017-02-28 | $114.63 | $114.80 | $114.51 | $114.65 | $95.86 | 1,599,687 |
2017-02-27 | $114.94 | $114.96 | $114.60 | $114.65 | $95.86 | 2,523,849 |
2017-02-24 | $114.83 | $115.05 | $114.76 | $114.96 | $96.12 | 2,409,071 |
2017-02-23 | $114.62 | $114.65 | $114.50 | $114.63 | $95.85 | 1,042,115 |
2017-02-22 | $114.35 | $114.37 | $113.98 | $114.36 | $95.62 | 1,082,649 |
2017-02-21 | $114.15 | $114.28 | $114.05 | $114.15 | $95.45 | 1,061,085 |
2017-02-17 | $114.26 | $114.26 | $114.11 | $114.16 | $95.45 | 983,008 |
2017-02-16 | $114.10 | $114.38 | $113.90 | $113.90 | $95.24 | 1,171,052 |
2017-02-15 | $113.74 | $113.94 | $113.66 | $113.90 | $95.24 | 1,131,948 |
2017-02-14 | $114.18 | $114.19 | $113.52 | $113.75 | $95.11 | 1,012,084 |
2017-02-13 | $114.09 | $114.14 | $114.00 | $114.02 | $95.34 | 1,002,396 |
2017-02-10 | $114.16 | $114.29 | $114.07 | $114.20 | $95.49 | 1,585,636 |
2017-02-09 | $114.28 | $114.30 | $114.08 | $114.11 | $95.41 | 1,045,277 |
2017-02-08 | $114.39 | $114.48 | $114.13 | $114.33 | $95.60 | 1,456,432 |
2017-02-07 | $114.14 | $114.24 | $113.98 | $114.06 | $95.37 | 1,462,337 |
2017-02-06 | $114.05 | $114.17 | $113.85 | $114.11 | $95.41 | 1,786,385 |
2017-02-03 | $114.17 | $114.35 | $113.65 | $113.83 | $95.18 | 1,376,829 |
2017-02-02 | $114.25 | $114.28 | $113.90 | $113.95 | $95.28 | 3,938,790 |
2017-02-01 | $113.95 | $114.17 | $113.77 | $113.94 | $95.27 | 1,777,719 |
2017-01-31 | $114.00 | $114.25 | $113.95 | $114.18 | $95.47 | 7,613,057 |
2017-01-30 | $114.03 | $114.12 | $113.85 | $113.94 | $95.27 | 1,922,839 |
2017-01-27 | $113.95 | $114.05 | $113.85 | $113.97 | $95.30 | 2,023,029 |
2017-01-26 | $113.66 | $113.81 | $113.41 | $113.78 | $95.14 | 1,958,886 |
2017-01-25 | $113.51 | $113.70 | $113.20 | $113.61 | $94.99 | 2,934,806 |
2017-01-24 | $114.00 | $114.17 | $113.82 | $113.98 | $95.30 | 1,583,480 |
2017-01-23 | $113.87 | $114.28 | $113.70 | $114.17 | $95.46 | 4,172,464 |
2017-01-20 | $113.72 | $113.86 | $113.49 | $113.71 | $95.08 | 2,925,635 |
2017-01-19 | $113.65 | $113.84 | $113.35 | $113.69 | $95.06 | 2,081,068 |
2017-01-18 | $114.05 | $114.29 | $113.74 | $113.78 | $95.14 | 1,267,225 |
2017-01-17 | $114.54 | $114.54 | $114.07 | $114.34 | $95.60 | 1,440,820 |
2017-01-13 | $113.99 | $114.11 | $113.66 | $113.98 | $95.30 | 1,920,360 |
2017-01-12 | $114.51 | $114.62 | $114.13 | $114.18 | $95.47 | 1,014,287 |
2017-01-11 | $114.07 | $114.50 | $113.86 | $114.08 | $95.39 | 1,169,134 |
2017-01-10 | $113.47 | $113.82 | $113.47 | $113.72 | $95.09 | 2,508,714 |
2017-01-09 | $113.71 | $113.73 | $113.50 | $113.63 | $95.01 | 1,691,574 |
2017-01-06 | $113.58 | $113.70 | $113.42 | $113.45 | $94.86 | 978,173 |
2017-01-05 | $113.52 | $113.92 | $113.37 | $113.92 | $95.25 | 1,775,608 |
2017-01-04 | $113.23 | $113.55 | $113.19 | $113.53 | $94.93 | 2,976,245 |
2017-01-03 | $112.96 | $113.40 | $112.94 | $113.28 | $94.72 | 2,957,464 |
2016-12-30 | $112.76 | $113.20 | $112.75 | $113.17 | $94.63 | 1,024,216 |
2016-12-29 | $112.79 | $112.87 | $112.62 | $112.80 | $94.32 | 1,297,632 |
2016-12-28 | $112.49 | $112.74 | $112.39 | $112.66 | $94.20 | 1,290,611 |
2016-12-27 | $112.25 | $112.45 | $112.20 | $112.37 | $93.96 | 1,666,938 |
2016-12-23 | $112.34 | $112.57 | $112.34 | $112.42 | $94.00 | 1,777,187 |
2016-12-22 | $111.85 | $112.31 | $111.80 | $112.29 | $93.89 | 1,563,787 |
2016-12-21 | $112.05 | $112.06 | $111.84 | $111.94 | $93.60 | 1,438,271 |
2016-12-20 | $111.39 | $111.79 | $111.33 | $111.66 | $93.36 | 2,541,031 |
2016-12-19 | $111.43 | $111.58 | $111.30 | $111.55 | $93.27 | 1,320,386 |
2016-12-16 | $111.28 | $111.37 | $110.90 | $111.09 | $92.89 | 1,240,787 |
2016-12-15 | $111.41 | $111.57 | $111.12 | $111.15 | $92.94 | 2,909,014 |
2016-12-14 | $113.05 | $113.08 | $111.81 | $111.85 | $93.52 | 1,320,233 |
2016-12-13 | $113.02 | $113.03 | $112.54 | $112.74 | $94.27 | 1,867,529 |
2016-12-12 | $112.91 | $112.91 | $112.65 | $112.78 | $94.30 | 2,026,885 |
2016-12-09 | $113.30 | $113.34 | $112.69 | $112.80 | $94.32 | 2,218,756 |
2016-12-08 | $113.43 | $113.43 | $113.14 | $113.32 | $94.75 | 1,227,582 |
2016-12-07 | $113.54 | $113.67 | $113.38 | $113.43 | $94.84 | 1,835,409 |
2016-12-06 | $113.14 | $113.36 | $113.03 | $113.33 | $94.76 | 2,013,143 |
2016-12-05 | $112.99 | $113.53 | $112.78 | $113.11 | $94.58 | 1,701,492 |
2016-12-02 | $113.18 | $113.45 | $112.91 | $112.95 | $94.44 | 1,330,615 |
2016-12-01 | $112.85 | $113.16 | $112.63 | $112.89 | $94.39 | 8,524,343 |
2016-11-30 | $113.09 | $113.61 | $112.99 | $113.46 | $94.66 | 2,367,620 |
2016-11-29 | $112.93 | $113.46 | $112.83 | $113.40 | $94.61 | 1,593,690 |
2016-11-28 | $113.47 | $113.58 | $113.19 | $113.29 | $94.52 | 1,350,989 |
2016-11-25 | $113.43 | $113.45 | $113.00 | $113.12 | $94.38 | 1,007,644 |
2016-11-23 | $113.31 | $113.46 | $112.91 | $113.31 | $94.54 | 1,823,996 |
2016-11-22 | $113.78 | $113.79 | $113.53 | $113.69 | $94.86 | 3,390,469 |
2016-11-21 | $113.59 | $113.69 | $113.46 | $113.59 | $94.77 | 2,991,832 |
2016-11-18 | $113.65 | $113.71 | $113.13 | $113.32 | $94.55 | 2,542,768 |
2016-11-17 | $113.93 | $113.98 | $113.45 | $113.49 | $94.69 | 1,901,087 |
2016-11-16 | $113.35 | $113.78 | $113.25 | $113.68 | $94.85 | 1,425,997 |
2016-11-15 | $113.79 | $113.97 | $113.44 | $113.44 | $94.65 | 1,919,968 |
2016-11-14 | $114.15 | $114.15 | $113.31 | $113.37 | $94.59 | 2,709,659 |
2016-11-11 | $114.73 | $114.74 | $114.20 | $114.25 | $95.32 | 2,395,229 |
2016-11-10 | $114.90 | $115.31 | $114.57 | $114.57 | $95.59 | 3,905,943 |
2016-11-09 | $115.81 | $115.81 | $114.72 | $114.77 | $95.76 | 2,309,179 |
2016-11-08 | $115.84 | $115.86 | $115.54 | $115.63 | $96.47 | 1,208,188 |
2016-11-07 | $115.70 | $115.87 | $115.65 | $115.83 | $96.64 | 1,904,970 |
2016-11-04 | $115.71 | $115.91 | $115.63 | $115.89 | $96.69 | 1,733,140 |
2016-11-03 | $115.80 | $115.82 | $115.53 | $115.59 | $96.44 | 2,430,982 |
2016-11-02 | $115.96 | $116.05 | $115.80 | $115.92 | $96.72 | 4,758,659 |
2016-11-01 | $115.60 | $115.97 | $115.50 | $115.87 | $96.68 | 6,073,461 |
2016-10-31 | $115.77 | $115.86 | $115.67 | $115.86 | $96.67 | 2,417,253 |
2016-10-28 | $115.55 | $115.74 | $115.47 | $115.64 | $96.48 | 2,316,532 |
2016-10-27 | $115.81 | $115.81 | $115.45 | $115.51 | $96.37 | 1,716,501 |
2016-10-26 | $115.89 | $116.11 | $115.78 | $116.01 | $96.79 | 926,089 |
2016-10-25 | $115.92 | $116.16 | $115.87 | $116.13 | $96.89 | 1,259,554 |
2016-10-24 | $116.13 | $116.13 | $115.79 | $115.95 | $96.74 | 947,672 |
2016-10-21 | $116.21 | $116.21 | $115.97 | $116.13 | $96.89 | 690,381 |
2016-10-20 | $116.30 | $116.30 | $116.00 | $116.00 | $96.78 | 824,409 |
2016-10-19 | $115.90 | $116.19 | $115.86 | $116.18 | $96.93 | 910,922 |
2016-10-18 | $115.84 | $116.08 | $115.80 | $116.02 | $96.80 | 945,349 |
2016-10-17 | $115.74 | $115.99 | $115.72 | $115.95 | $96.74 | 616,567 |
2016-10-14 | $115.40 | $115.70 | $115.40 | $115.43 | $96.31 | 753,465 |
2016-10-13 | $115.47 | $115.73 | $115.36 | $115.54 | $96.40 | 727,670 |
2016-10-12 | $115.35 | $115.46 | $115.23 | $115.36 | $96.25 | 627,079 |
2016-10-11 | $115.57 | $115.65 | $115.37 | $115.40 | $96.28 | 839,602 |
2016-10-10 | $115.49 | $115.58 | $115.38 | $115.49 | $96.36 | 912,468 |
2016-10-07 | $115.78 | $115.87 | $115.45 | $115.65 | $96.49 | 990,066 |
2016-10-06 | $115.73 | $115.84 | $115.56 | $115.68 | $96.52 | 820,144 |
2016-10-05 | $115.90 | $115.90 | $115.58 | $115.62 | $96.47 | 1,071,587 |
2016-10-04 | $116.48 | $116.48 | $115.79 | $115.81 | $96.62 | 3,761,684 |
2016-10-03 | $116.63 | $116.63 | $116.34 | $116.38 | $97.10 | 2,319,396 |
2016-09-30 | $116.51 | $116.58 | $116.24 | $116.49 | $97.19 | 1,450,220 |
2016-09-29 | $116.33 | $116.68 | $116.25 | $116.49 | $97.19 | 973,204 |
2016-09-28 | $116.47 | $116.70 | $116.46 | $116.51 | $97.21 | 1,517,411 |
2016-09-27 | $116.28 | $116.37 | $116.08 | $116.37 | $97.09 | 953,076 |
2016-09-26 | $116.37 | $116.41 | $116.18 | $116.27 | $97.01 | 813,709 |
2016-09-23 | $116.06 | $116.30 | $115.98 | $116.22 | $96.97 | 768,390 |
2016-09-22 | $115.57 | $116.00 | $115.55 | $115.90 | $96.70 | 746,852 |
2016-09-21 | $114.78 | $115.36 | $114.72 | $115.33 | $96.22 | 842,634 |
2016-09-20 | $114.87 | $115.04 | $114.74 | $114.79 | $95.77 | 485,219 |
2016-09-19 | $115.04 | $115.05 | $114.76 | $114.81 | $95.79 | 517,843 |
2016-09-16 | $115.10 | $115.11 | $114.84 | $114.95 | $95.91 | 1,003,228 |
2016-09-15 | $114.62 | $114.85 | $114.47 | $114.76 | $95.75 | 764,910 |
2016-09-14 | $114.66 | $114.91 | $114.60 | $114.79 | $95.77 | 688,128 |
2016-09-13 | $115.18 | $115.24 | $114.37 | $114.61 | $95.62 | 1,087,821 |
2016-09-12 | $114.98 | $115.26 | $114.84 | $115.12 | $96.05 | 776,051 |
2016-09-09 | $115.34 | $115.35 | $115.08 | $115.08 | $96.02 | 863,404 |
2016-09-08 | $116.23 | $116.32 | $115.79 | $115.88 | $96.68 | 668,024 |
2016-09-07 | $116.41 | $116.43 | $116.21 | $116.29 | $97.03 | 811,775 |
2016-09-06 | $115.64 | $116.28 | $115.53 | $116.14 | $96.90 | 1,671,227 |
2016-09-02 | $115.68 | $115.69 | $115.34 | $115.59 | $96.44 | 1,089,333 |
2016-09-01 | $115.38 | $115.83 | $115.33 | $115.72 | $96.55 | 3,705,563 |
2016-08-31 | $115.87 | $116.17 | $115.85 | $116.04 | $96.47 | 690,939 |
2016-08-30 | $116.12 | $116.13 | $115.95 | $116.02 | $96.45 | 579,457 |
2016-08-29 | $115.93 | $116.12 | $115.83 | $116.12 | $96.53 | 696,519 |
2016-08-26 | $116.48 | $116.76 | $115.62 | $115.70 | $96.19 | 1,004,480 |
2016-08-25 | $116.12 | $116.32 | $116.01 | $116.15 | $96.56 | 1,819,610 |
2016-08-24 | $116.54 | $116.54 | $116.21 | $116.21 | $96.61 | 914,175 |
2016-08-23 | $116.37 | $116.44 | $116.22 | $116.39 | $96.76 | 1,067,799 |
2016-08-22 | $116.18 | $116.31 | $116.05 | $116.23 | $96.63 | 576,610 |
2016-08-19 | $116.00 | $116.06 | $115.76 | $115.99 | $96.43 | 501,262 |
2016-08-18 | $116.15 | $116.34 | $116.03 | $116.18 | $96.58 | 895,725 |
2016-08-17 | $115.71 | $116.04 | $115.62 | $115.98 | $96.42 | 509,484 |
2016-08-16 | $115.50 | $115.72 | $115.46 | $115.63 | $96.13 | 800,590 |
2016-08-15 | $116.05 | $116.16 | $115.79 | $115.79 | $96.26 | 604,734 |
2016-08-12 | $116.28 | $116.34 | $116.08 | $116.09 | $96.51 | 1,798,157 |
2016-08-11 | $116.08 | $116.11 | $115.71 | $115.79 | $96.26 | 691,233 |
2016-08-10 | $116.18 | $116.24 | $116.04 | $116.10 | $96.52 | 883,824 |
2016-08-09 | $115.79 | $116.10 | $115.72 | $116.07 | $96.49 | 633,021 |
2016-08-08 | $115.78 | $116.00 | $115.63 | $115.79 | $96.26 | 881,265 |
2016-08-05 | $115.86 | $115.96 | $115.64 | $115.71 | $96.19 | 628,924 |
2016-08-04 | $116.02 | $116.36 | $115.93 | $115.99 | $96.43 | 591,008 |
2016-08-03 | $115.38 | $115.56 | $115.11 | $115.51 | $96.03 | 968,519 |
2016-08-02 | $115.37 | $115.59 | $115.18 | $115.18 | $95.75 | 1,182,506 |
2016-08-01 | $116.12 | $116.17 | $115.73 | $115.75 | $96.23 | 3,330,822 |
2016-07-29 | $116.95 | $117.08 | $116.83 | $116.90 | $96.80 | 971,805 |
2016-07-28 | $116.46 | $116.68 | $116.27 | $116.64 | $96.58 | 1,113,334 |
2016-07-27 | $116.17 | $116.48 | $115.98 | $116.48 | $96.45 | 714,230 |
2016-07-26 | $116.01 | $116.05 | $115.73 | $116.03 | $96.08 | 928,778 |
2016-07-25 | $116.06 | $116.10 | $115.83 | $115.83 | $95.91 | 770,015 |
2016-07-22 | $115.97 | $116.19 | $115.66 | $116.08 | $96.12 | 820,558 |
2016-07-21 | $115.88 | $116.27 | $115.78 | $116.18 | $96.20 | 645,943 |
2016-07-20 | $116.07 | $116.22 | $115.86 | $116.13 | $96.16 | 789,601 |
2016-07-19 | $116.49 | $116.52 | $116.27 | $116.34 | $96.33 | 1,040,113 |
2016-07-18 | $116.44 | $116.56 | $116.22 | $116.33 | $96.33 | 928,189 |
2016-07-15 | $116.33 | $116.44 | $116.22 | $116.41 | $96.39 | 2,211,581 |
2016-07-14 | $116.61 | $116.70 | $116.33 | $116.54 | $96.50 | 860,517 |
2016-07-13 | $116.91 | $117.15 | $116.74 | $116.84 | $96.75 | 813,218 |
2016-07-12 | $116.85 | $116.85 | $116.54 | $116.59 | $96.54 | 894,108 |
2016-07-11 | $117.38 | $117.43 | $116.96 | $116.98 | $96.86 | 904,645 |
2016-07-08 | $117.40 | $117.55 | $117.17 | $117.55 | $97.34 | 1,047,779 |
2016-07-07 | $117.51 | $117.55 | $117.22 | $117.29 | $97.12 | 1,912,699 |
2016-07-06 | $117.48 | $117.55 | $117.22 | $117.53 | $97.32 | 791,316 |
2016-07-05 | $117.16 | $117.33 | $117.02 | $117.25 | $97.09 | 691,371 |
2016-07-01 | $117.00 | $117.40 | $116.65 | $117.06 | $96.93 | 2,362,479 |
2016-06-30 | $116.54 | $116.86 | $116.47 | $116.67 | $96.19 | 1,322,380 |
2016-06-29 | $116.63 | $116.71 | $116.35 | $116.45 | $96.01 | 792,168 |
2016-06-28 | $116.20 | $116.53 | $116.09 | $116.52 | $96.06 | 729,855 |
2016-06-27 | $116.00 | $116.25 | $115.84 | $116.12 | $95.73 | 826,805 |
2016-06-24 | $115.77 | $116.09 | $115.63 | $115.78 | $95.45 | 1,366,127 |
2016-06-23 | $115.06 | $115.28 | $114.99 | $115.06 | $94.86 | 510,656 |
2016-06-22 | $114.76 | $115.14 | $114.53 | $115.02 | $94.83 | 3,495,559 |
2016-06-21 | $114.89 | $114.96 | $114.68 | $114.71 | $94.57 | 1,413,799 |
2016-06-20 | $115.17 | $115.25 | $114.94 | $115.06 | $94.86 | 955,439 |
2016-06-17 | $115.72 | $115.73 | $115.24 | $115.39 | $95.13 | 747,933 |
2016-06-16 | $115.88 | $116.04 | $115.63 | $115.68 | $95.37 | 567,124 |
2016-06-15 | $115.41 | $115.91 | $115.13 | $115.91 | $95.56 | 1,116,532 |
2016-06-14 | $115.64 | $115.70 | $115.37 | $115.37 | $95.11 | 659,131 |
2016-06-13 | $115.70 | $115.78 | $115.57 | $115.66 | $95.35 | 650,514 |
2016-06-10 | $115.85 | $116.00 | $115.74 | $115.81 | $95.48 | 662,572 |
2016-06-09 | $115.95 | $115.95 | $115.71 | $115.81 | $95.48 | 535,539 |
2016-06-08 | $115.76 | $115.79 | $115.61 | $115.77 | $95.44 | 1,086,538 |
2016-06-07 | $115.34 | $115.58 | $115.34 | $115.50 | $95.22 | 1,030,607 |
2016-06-06 | $114.90 | $115.27 | $114.87 | $115.19 | $94.97 | 543,755 |
2016-06-03 | $115.20 | $115.26 | $115.00 | $115.06 | $94.86 | 580,387 |
2016-06-02 | $114.06 | $114.41 | $113.97 | $114.32 | $94.25 | 1,874,267 |
2016-06-01 | $114.26 | $114.28 | $113.92 | $113.93 | $93.93 | 5,882,781 |
2016-05-31 | $114.08 | $114.32 | $114.00 | $114.14 | $94.07 | 588,762 |
2016-05-27 | $114.51 | $114.80 | $114.25 | $114.31 | $94.21 | 532,838 |
2016-05-26 | $114.40 | $114.63 | $114.34 | $114.46 | $94.33 | 1,096,874 |
2016-05-25 | $114.11 | $114.20 | $114.00 | $114.13 | $94.06 | 546,444 |
2016-05-24 | $114.01 | $114.13 | $113.84 | $114.04 | $93.99 | 456,693 |
2016-05-23 | $114.00 | $114.23 | $113.36 | $114.15 | $94.08 | 748,611 |
2016-05-20 | $114.20 | $114.35 | $114.09 | $114.09 | $94.03 | 818,188 |
2016-05-19 | $114.14 | $114.33 | $114.08 | $114.15 | $94.08 | 795,011 |
2016-05-18 | $114.95 | $114.98 | $114.02 | $114.20 | $94.12 | 1,320,619 |
2016-05-17 | $115.16 | $115.42 | $115.13 | $115.20 | $94.94 | 781,233 |
2016-05-16 | $115.14 | $115.22 | $115.06 | $115.12 | $94.88 | 704,499 |
2016-05-13 | $115.06 | $115.28 | $114.96 | $115.25 | $94.99 | 835,485 |
2016-05-12 | $114.87 | $115.02 | $114.72 | $114.97 | $94.76 | 1,327,856 |
2016-05-11 | $115.09 | $115.42 | $114.95 | $115.05 | $94.82 | 3,774,151 |
2016-05-10 | $115.02 | $115.08 | $114.68 | $115.07 | $94.84 | 1,118,077 |
2016-05-09 | $114.79 | $114.83 | $114.55 | $114.72 | $94.55 | 1,020,590 |
2016-05-06 | $115.02 | $115.02 | $114.58 | $114.65 | $94.49 | 1,271,875 |
2016-05-05 | $114.68 | $115.07 | $114.56 | $115.05 | $94.82 | 2,363,871 |
2016-05-04 | $114.70 | $114.73 | $114.44 | $114.68 | $94.52 | 1,321,342 |
2016-05-03 | $114.83 | $114.83 | $114.55 | $114.55 | $94.41 | 2,645,803 |
2016-05-02 | $114.66 | $114.71 | $114.30 | $114.50 | $94.37 | 4,130,115 |
2016-04-29 | $114.72 | $115.09 | $114.54 | $114.88 | $94.68 | 798,552 |
2016-04-28 | $114.47 | $114.96 | $114.42 | $114.93 | $94.72 | 1,822,250 |
2016-04-27 | $114.06 | $114.42 | $113.74 | $114.33 | $94.23 | 677,912 |
2016-04-26 | $113.81 | $113.82 | $113.59 | $113.64 | $93.66 | 816,845 |
2016-04-25 | $113.93 | $114.07 | $113.69 | $113.69 | $93.70 | 1,147,964 |
2016-04-22 | $114.00 | $114.09 | $113.82 | $113.82 | $93.81 | 743,287 |
2016-04-21 | $113.86 | $114.03 | $113.67 | $113.89 | $93.87 | 837,964 |
2016-04-20 | $114.52 | $114.80 | $114.01 | $114.03 | $93.98 | 631,531 |
2016-04-19 | $114.41 | $114.57 | $114.32 | $114.51 | $94.38 | 619,630 |
2016-04-18 | $114.11 | $114.32 | $114.03 | $114.31 | $94.21 | 755,036 |
2016-04-15 | $113.94 | $114.42 | $113.88 | $114.33 | $94.23 | 541,645 |
2016-04-14 | $113.88 | $114.54 | $113.82 | $113.92 | $93.89 | 1,222,492 |
2016-04-13 | $113.98 | $114.31 | $113.91 | $114.19 | $94.11 | 809,672 |
2016-04-12 | $114.34 | $114.34 | $114.03 | $114.09 | $94.03 | 1,314,408 |
2016-04-11 | $114.65 | $114.88 | $114.47 | $114.57 | $94.43 | 685,954 |
2016-04-08 | $114.99 | $114.99 | $114.73 | $114.86 | $94.66 | 769,488 |
2016-04-07 | $114.98 | $115.14 | $114.90 | $115.09 | $94.85 | 1,217,313 |
2016-04-06 | $114.80 | $114.95 | $114.39 | $114.69 | $94.52 | 2,744,063 |
2016-04-05 | $115.00 | $115.11 | $114.79 | $114.99 | $94.77 | 1,817,005 |
2016-04-04 | $114.86 | $114.97 | $114.74 | $114.87 | $94.67 | 2,679,573 |
2016-04-01 | $114.79 | $114.88 | $114.41 | $114.73 | $94.56 | 2,303,571 |
2016-03-31 | $114.60 | $114.74 | $114.46 | $114.64 | $94.48 | 1,702,848 |
2016-03-30 | $114.31 | $114.54 | $114.20 | $114.52 | $94.38 | 752,146 |
2016-03-29 | $113.55 | $114.50 | $113.46 | $114.45 | $94.33 | 1,761,165 |
2016-03-28 | $113.15 | $113.35 | $113.08 | $113.26 | $93.35 | 877,474 |
2016-03-24 | $113.27 | $113.50 | $113.12 | $113.12 | $93.23 | 1,225,531 |
2016-03-23 | $113.25 | $113.55 | $113.25 | $113.38 | $93.44 | 753,534 |
2016-03-22 | $113.71 | $113.71 | $113.23 | $113.26 | $93.35 | 1,028,978 |
2016-03-21 | $113.40 | $113.81 | $113.23 | $113.55 | $93.58 | 1,011,676 |
2016-03-18 | $113.65 | $113.78 | $113.18 | $113.52 | $93.56 | 1,320,169 |
2016-03-17 | $113.12 | $113.51 | $113.00 | $113.14 | $93.25 | 1,926,719 |
2016-03-16 | $111.96 | $112.90 | $111.92 | $112.89 | $93.04 | 823,525 |
2016-03-15 | $111.96 | $112.09 | $111.66 | $111.70 | $92.06 | 828,177 |
2016-03-14 | $112.03 | $112.17 | $111.90 | $111.92 | $92.24 | 752,010 |
2016-03-11 | $112.19 | $112.19 | $111.84 | $112.05 | $92.35 | 580,491 |
2016-03-10 | $112.55 | $112.68 | $111.94 | $112.09 | $92.38 | 1,119,663 |
2016-03-09 | $112.26 | $112.67 | $112.24 | $112.48 | $92.70 | 664,074 |
2016-03-08 | $112.47 | $112.64 | $112.37 | $112.55 | $92.76 | 763,826 |
2016-03-07 | $112.44 | $112.45 | $112.04 | $112.12 | $92.41 | 807,474 |
2016-03-04 | $112.86 | $112.99 | $112.37 | $112.57 | $92.78 | 2,049,515 |
2016-03-03 | $112.67 | $113.05 | $112.63 | $112.92 | $93.07 | 1,068,777 |
2016-03-02 | $112.22 | $112.69 | $112.22 | $112.69 | $92.88 | 2,099,776 |
2016-03-01 | $112.87 | $112.99 | $112.23 | $112.45 | $92.68 | 3,510,570 |
2016-02-29 | $112.49 | $112.83 | $112.36 | $112.76 | $92.93 | 1,823,618 |
2016-02-26 | $112.23 | $112.47 | $112.17 | $112.38 | $92.62 | 860,814 |
2016-02-25 | $112.27 | $112.83 | $112.26 | $112.67 | $92.86 | 1,431,315 |
2016-02-24 | $112.15 | $112.62 | $112.08 | $112.21 | $92.48 | 708,660 |
2016-02-23 | $111.27 | $111.96 | $111.27 | $111.96 | $92.27 | 497,361 |
2016-02-22 | $111.47 | $111.65 | $111.36 | $111.62 | $91.99 | 493,422 |
2016-02-19 | $111.33 | $111.59 | $111.18 | $111.35 | $91.77 | 659,445 |
2016-02-18 | $111.08 | $111.46 | $110.80 | $111.26 | $91.70 | 987,419 |
2016-02-17 | $111.25 | $111.27 | $110.94 | $110.95 | $91.44 | 718,611 |
2016-02-16 | $111.38 | $111.53 | $111.09 | $111.14 | $91.60 | 1,349,912 |
2016-02-12 | $111.84 | $112.14 | $111.45 | $111.60 | $91.98 | 626,681 |
2016-02-11 | $111.86 | $112.21 | $111.66 | $112.02 | $92.32 | 1,290,342 |
2016-02-10 | $111.37 | $111.71 | $111.35 | $111.63 | $92.00 | 795,334 |
2016-02-09 | $111.41 | $111.46 | $110.92 | $111.22 | $91.66 | 652,077 |
2016-02-08 | $111.47 | $111.83 | $111.40 | $111.47 | $91.87 | 782,400 |
2016-02-05 | $111.48 | $111.62 | $111.32 | $111.39 | $91.80 | 554,809 |
2016-02-04 | $111.76 | $111.91 | $111.57 | $111.70 | $92.06 | 608,160 |
2016-02-03 | $111.71 | $112.24 | $111.58 | $111.68 | $92.04 | 822,814 |
2016-02-02 | $111.48 | $111.65 | $111.43 | $111.54 | $91.93 | 1,061,820 |
2016-02-01 | $111.26 | $111.41 | $111.04 | $111.20 | $91.65 | 1,366,716 |
2016-01-29 | $111.41 | $111.55 | $111.22 | $111.40 | $91.81 | 1,017,237 |
2016-01-28 | $110.77 | $111.05 | $110.68 | $110.95 | $91.44 | 1,020,493 |
2016-01-27 | $110.28 | $110.79 | $109.90 | $110.72 | $91.25 | 567,247 |
2016-01-26 | $110.32 | $110.56 | $110.23 | $110.44 | $91.02 | 415,130 |
2016-01-25 | $110.09 | $110.22 | $110.05 | $110.16 | $90.79 | 810,599 |
2016-01-22 | $109.77 | $110.07 | $109.77 | $109.95 | $90.62 | 1,215,188 |
2016-01-21 | $110.32 | $110.43 | $109.79 | $109.79 | $90.49 | 1,344,267 |
2016-01-20 | $110.47 | $110.63 | $110.09 | $110.19 | $90.82 | 784,276 |
2016-01-19 | $110.19 | $110.40 | $110.05 | $110.13 | $90.77 | 967,863 |
2016-01-15 | $110.52 | $110.65 | $110.21 | $110.24 | $90.86 | 851,385 |
2016-01-14 | $110.27 | $110.45 | $110.12 | $110.24 | $90.86 | 1,006,215 |
2016-01-13 | $110.02 | $110.59 | $110.00 | $110.34 | $90.94 | 544,610 |
2016-01-12 | $109.91 | $110.36 | $109.84 | $110.11 | $90.75 | 799,111 |
2016-01-11 | $110.10 | $110.24 | $109.78 | $109.81 | $90.50 | 758,449 |
2016-01-08 | $110.13 | $110.43 | $110.11 | $110.39 | $90.98 | 587,326 |
2016-01-07 | $110.32 | $110.43 | $110.13 | $110.30 | $90.91 | 877,622 |
2016-01-06 | $110.12 | $110.42 | $110.06 | $110.39 | $90.98 | 418,180 |
2016-01-05 | $109.88 | $110.13 | $109.82 | $110.04 | $90.69 | 647,991 |
2016-01-04 | $110.22 | $110.37 | $109.99 | $110.11 | $90.75 | 1,356,211 |
2015-12-31 | $109.66 | $109.91 | $109.59 | $109.68 | $90.40 | 553,316 |
2015-12-30 | $109.24 | $109.60 | $109.21 | $109.50 | $90.25 | 574,512 |
2015-12-29 | $109.76 | $109.85 | $109.30 | $109.38 | $90.15 | 682,856 |
2015-12-28 | $109.74 | $109.99 | $109.65 | $109.80 | $90.49 | 1,356,991 |
2015-12-24 | $109.84 | $109.84 | $109.61 | $109.77 | $90.47 | 302,735 |
2015-12-23 | $109.23 | $109.67 | $109.23 | $109.58 | $90.31 | 846,886 |
2015-12-22 | $109.45 | $109.54 | $109.34 | $109.48 | $90.23 | 758,796 |
2015-12-21 | $109.74 | $109.82 | $109.55 | $109.63 | $90.35 | 519,734 |
2015-12-18 | $109.65 | $109.97 | $109.61 | $109.83 | $90.52 | 825,900 |
2015-12-17 | $109.12 | $109.67 | $109.12 | $109.53 | $90.27 | 1,722,197 |
2015-12-16 | $109.33 | $109.49 | $108.98 | $109.15 | $89.96 | 505,117 |
2015-12-15 | $109.50 | $109.61 | $109.39 | $109.47 | $90.22 | 1,634,593 |
2015-12-14 | $109.91 | $110.00 | $109.48 | $109.53 | $90.27 | 645,330 |
2015-12-11 | $110.30 | $110.48 | $110.10 | $110.32 | $90.92 | 361,781 |
2015-12-10 | $110.16 | $110.23 | $109.90 | $109.96 | $90.63 | 392,746 |
2015-12-09 | $110.26 | $110.44 | $110.11 | $110.20 | $90.82 | 531,131 |
2015-12-08 | $110.38 | $110.58 | $110.24 | $110.41 | $91.00 | 375,517 |
2015-12-07 | $110.23 | $110.62 | $110.20 | $110.38 | $90.97 | 456,169 |
2015-12-04 | $110.33 | $110.63 | $110.22 | $110.42 | $91.01 | 950,466 |
2015-12-03 | $110.65 | $110.65 | $110.02 | $110.14 | $90.77 | 1,903,750 |
2015-12-02 | $110.94 | $110.98 | $110.73 | $110.83 | $91.34 | 838,615 |
2015-12-01 | $110.82 | $111.33 | $110.79 | $111.21 | $91.66 | 1,398,596 |
2015-11-30 | $110.89 | $111.00 | $110.67 | $110.80 | $91.32 | 1,383,720 |
2015-11-27 | $110.87 | $110.93 | $110.79 | $110.85 | $91.36 | 308,954 |
2015-11-25 | $110.74 | $110.87 | $110.60 | $110.79 | $91.31 | 567,085 |
2015-11-24 | $110.82 | $110.98 | $110.73 | $110.85 | $91.36 | 578,117 |
2015-11-23 | $110.57 | $110.82 | $110.45 | $110.73 | $91.26 | 533,221 |
2015-11-20 | $110.51 | $110.69 | $110.49 | $110.60 | $91.15 | 445,565 |
2015-11-19 | $110.35 | $110.53 | $110.25 | $110.51 | $91.08 | 503,992 |
2015-11-18 | $109.86 | $110.16 | $109.81 | $110.12 | $90.76 | 558,944 |
2015-11-17 | $109.71 | $110.11 | $109.68 | $109.96 | $90.63 | 810,076 |
2015-11-16 | $110.02 | $110.02 | $109.66 | $109.76 | $90.46 | 544,333 |
2015-11-13 | $109.87 | $109.97 | $109.76 | $109.82 | $90.51 | 564,637 |
2015-11-12 | $109.56 | $109.74 | $109.53 | $109.67 | $90.39 | 569,406 |
2015-11-11 | $109.59 | $109.70 | $109.51 | $109.67 | $90.39 | 439,240 |
2015-11-10 | $109.80 | $110.02 | $109.66 | $109.68 | $90.40 | 855,966 |
2015-11-09 | $109.61 | $109.92 | $109.61 | $109.72 | $90.43 | 549,893 |
2015-11-06 | $109.94 | $109.94 | $109.62 | $109.76 | $90.46 | 455,781 |
2015-11-05 | $110.40 | $110.43 | $110.03 | $110.22 | $90.84 | 547,856 |
2015-11-04 | $110.76 | $110.93 | $110.34 | $110.57 | $91.13 | 533,206 |
2015-11-03 | $110.86 | $111.00 | $110.63 | $110.72 | $91.25 | 653,657 |
2015-11-02 | $110.71 | $110.92 | $110.63 | $110.91 | $91.41 | 1,376,966 |
2015-10-30 | $110.84 | $110.98 | $110.71 | $110.96 | $91.45 | 807,323 |
2015-10-29 | $110.69 | $110.78 | $110.48 | $110.62 | $91.17 | 478,224 |
2015-10-28 | $111.39 | $111.43 | $110.84 | $110.92 | $91.42 | 387,497 |
2015-10-27 | $111.50 | $111.60 | $111.40 | $111.48 | $91.88 | 312,321 |
2015-10-26 | $111.40 | $111.45 | $111.23 | $111.23 | $91.67 | 256,272 |
2015-10-23 | $111.26 | $111.34 | $111.14 | $111.26 | $91.70 | 303,989 |
2015-10-22 | $111.13 | $111.51 | $111.02 | $111.42 | $91.83 | 368,372 |
2015-10-21 | $111.12 | $111.27 | $111.04 | $111.04 | $91.52 | 371,781 |
2015-10-20 | $110.85 | $110.98 | $110.75 | $110.97 | $91.46 | 420,319 |
2015-10-19 | $111.12 | $111.19 | $110.92 | $111.10 | $91.57 | 326,618 |
2015-10-16 | $111.50 | $111.50 | $111.25 | $111.29 | $91.72 | 467,655 |
2015-10-15 | $111.82 | $111.85 | $111.51 | $111.59 | $91.97 | 1,843,825 |
2015-10-14 | $111.50 | $111.81 | $111.39 | $111.80 | $92.14 | 466,367 |
2015-10-13 | $111.39 | $111.54 | $111.21 | $111.42 | $91.83 | 395,497 |
2015-10-12 | $111.47 | $111.58 | $111.35 | $111.48 | $91.88 | 287,721 |
2015-10-09 | $111.41 | $111.61 | $111.21 | $111.28 | $91.71 | 607,522 |
2015-10-08 | $111.66 | $111.89 | $111.43 | $111.59 | $91.97 | 426,974 |
2015-10-07 | $111.49 | $111.73 | $111.41 | $111.63 | $92.00 | 458,133 |
2015-10-06 | $111.33 | $111.80 | $111.31 | $111.65 | $92.02 | 481,154 |
2015-10-05 | $111.67 | $111.73 | $111.32 | $111.33 | $91.76 | 617,638 |
2015-10-02 | $111.80 | $111.96 | $111.52 | $111.67 | $92.04 | 771,295 |
2015-10-01 | $111.10 | $111.29 | $110.98 | $111.03 | $91.51 | 529,738 |
2015-09-30 | $110.53 | $110.70 | $110.46 | $110.69 | $91.18 | 537,936 |
2015-09-29 | $110.42 | $110.59 | $110.34 | $110.47 | $91.00 | 373,085 |
2015-09-28 | $110.20 | $110.53 | $110.12 | $110.16 | $90.74 | 475,499 |
2015-09-25 | $110.46 | $110.57 | $110.13 | $110.13 | $90.72 | 436,698 |
2015-09-24 | $110.94 | $111.10 | $110.69 | $110.72 | $91.20 | 459,453 |
2015-09-23 | $110.72 | $110.90 | $110.62 | $110.71 | $91.19 | 254,470 |
2015-09-22 | $110.60 | $110.88 | $110.44 | $110.79 | $91.26 | 409,415 |
2015-09-21 | $110.95 | $110.95 | $110.45 | $110.52 | $91.04 | 398,471 |
2015-09-18 | $110.90 | $111.27 | $110.81 | $111.22 | $91.61 | 348,357 |
2015-09-17 | $109.98 | $110.89 | $109.79 | $110.87 | $91.33 | 380,824 |
2015-09-16 | $110.02 | $110.33 | $109.92 | $110.01 | $90.62 | 438,780 |
2015-09-15 | $110.60 | $110.68 | $109.97 | $110.04 | $90.64 | 316,337 |
2015-09-14 | $111.08 | $111.17 | $110.76 | $110.79 | $91.26 | 461,643 |
2015-09-11 | $110.94 | $111.10 | $110.83 | $111.00 | $91.43 | 1,127,594 |
2015-09-10 | $110.55 | $110.70 | $110.48 | $110.69 | $91.18 | 576,195 |
2015-09-09 | $110.22 | $110.77 | $110.19 | $110.66 | $91.15 | 429,434 |
2015-09-08 | $110.58 | $110.61 | $110.36 | $110.41 | $90.95 | 415,900 |
2015-09-04 | $110.85 | $111.05 | $110.69 | $110.91 | $91.36 | 358,206 |
2015-09-03 | $110.84 | $110.93 | $110.69 | $110.73 | $91.21 | 478,040 |
2015-09-02 | $110.97 | $111.07 | $110.72 | $110.72 | $91.20 | 2,281,911 |
iShares TIPS Bond ETF (TIP) News Headlines
Inflation might be flaring up again. These ETFs give investors a way to fight back
With another consumer price index report due Wednesday, investors may be looking for funds to hedge against, or even take advantage of, inflation.
cnbc.com March 11, 2025Recent iShares TIPS Bond ETF (TIP) News
Similar Companies to iShares TIPS Bond ETF (TIP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |