iShares 10-20 Year Treasury Bond ETF (TLH) Exchange: NYSE ARCA
Data as of May 2, 2025
$101.73 ($-0.91) -0.89%
iShares 10-20 Year Treasury Bond ETF - Daily Information
Click for more stock information on iShares 10-20 Year Treasury Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $102.42 |
Previous Close | $101.73 |
High | $102.45 |
Low | $101.45 |
Adjusted Open | $102.42 |
Previous Adjusted Close | $101.73 |
Adjusted High | $102.45 |
Adjusted Low | $101.45 |
About iShares 10-20 Year Treasury Bond ETF (TLH)
The Fund seeks to track the investment results of the ICE U.S. Treasury 10-20 Year Bond Index (the “Underlying Index”), which measures the performance of public obligations of the U.S. Treasury that have a remaining maturity of greater than or equal to ten years and less than twenty years. As of February 29, 2020, there were 12 issues in the Underlying Index.The Underlying Index consists of publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to ten years and less than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve System (the “Fed”). In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is market value weighted, and the securities in the Underlying Index are updated on the last business 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 ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), 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 10-20 Year Treasury Bond ETF (TLH)
Historical Stock Data for iShares 10-20 Year Treasury Bond ETF (TLH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $102.42 | $102.45 | $101.45 | $101.73 | $101.73 | 1,905,648 |
2025-04-30 | $102.76 | $103.05 | $102.49 | $102.64 | $102.28 | 1,805,339 |
2025-04-29 | $102.28 | $103.12 | $102.28 | $103.12 | $102.76 | 649,070 |
2025-04-28 | $101.74 | $102.50 | $101.69 | $102.40 | $102.04 | 1,883,229 |
2025-04-25 | $101.82 | $102.09 | $101.61 | $101.96 | $101.60 | 762,885 |
2025-04-24 | $101.02 | $101.33 | $100.83 | $101.22 | $100.87 | 1,557,467 |
2025-04-23 | $101.76 | $101.98 | $100.19 | $100.40 | $100.05 | 1,927,734 |
2025-04-22 | $99.82 | $100.05 | $99.50 | $99.63 | $99.28 | 862,135 |
2025-04-21 | $99.72 | $100.23 | $99.08 | $99.09 | $99.09 | 625,729 |
2025-04-17 | $101.03 | $101.19 | $100.37 | $100.59 | $100.59 | 798,060 |
2025-04-16 | $100.71 | $101.45 | $100.43 | $101.24 | $101.24 | 3,780,198 |
2025-04-15 | $100.09 | $101.05 | $100.03 | $100.71 | $100.71 | 803,845 |
2025-04-14 | $100.15 | $100.57 | $99.69 | $100.39 | $100.39 | 840,314 |
2025-04-11 | $98.84 | $99.82 | $97.82 | $99.46 | $99.46 | 2,199,481 |
2025-04-10 | $100.70 | $101.14 | $99.46 | $99.53 | $99.53 | 1,985,563 |
2025-04-09 | $99.90 | $101.43 | $98.85 | $101.43 | $101.43 | 2,828,831 |
2025-04-08 | $101.98 | $103.00 | $101.04 | $101.19 | $101.19 | 1,737,607 |
2025-04-07 | $104.64 | $105.06 | $102.69 | $102.88 | $102.88 | 2,354,637 |
2025-04-04 | $106.38 | $106.83 | $105.52 | $105.63 | $105.63 | 1,569,999 |
2025-04-03 | $105.28 | $105.58 | $104.77 | $104.85 | $104.85 | 1,500,618 |
2025-04-02 | $104.85 | $104.85 | $103.32 | $103.92 | $103.92 | 1,282,549 |
2025-04-01 | $103.91 | $104.53 | $103.90 | $104.05 | $104.05 | 1,252,049 |
2025-03-31 | $104.02 | $104.15 | $103.23 | $103.75 | $103.38 | 1,169,012 |
2025-03-28 | $102.80 | $103.28 | $102.72 | $103.14 | $103.14 | 873,255 |
2025-03-27 | $101.80 | $101.97 | $101.62 | $101.89 | $101.89 | 1,083,751 |
2025-03-26 | $102.25 | $102.42 | $101.99 | $102.13 | $102.13 | 638,830 |
2025-03-25 | $102.39 | $102.86 | $102.35 | $102.63 | $102.63 | 1,050,014 |
2025-03-24 | $102.92 | $102.99 | $102.47 | $102.51 | $102.51 | 826,898 |
2025-03-21 | $103.96 | $104.08 | $103.42 | $103.48 | $103.48 | 903,879 |
2025-03-20 | $104.68 | $104.70 | $103.70 | $103.83 | $103.83 | 1,448,092 |
2025-03-19 | $103.16 | $103.71 | $102.84 | $103.66 | $103.66 | 2,575,422 |
2025-03-18 | $102.65 | $103.51 | $102.63 | $103.23 | $103.23 | 977,861 |
2025-03-17 | $103.29 | $103.63 | $102.90 | $103.08 | $103.08 | 1,819,890 |
2025-03-14 | $102.64 | $102.99 | $102.53 | $102.74 | $102.74 | 803,350 |
2025-03-13 | $102.22 | $103.28 | $102.02 | $103.22 | $103.22 | 937,260 |
2025-03-12 | $102.55 | $102.89 | $102.37 | $102.45 | $102.45 | 1,341,687 |
2025-03-11 | $103.52 | $104.01 | $102.72 | $102.98 | $102.98 | 1,652,962 |
2025-03-10 | $103.53 | $104.05 | $103.37 | $103.59 | $103.59 | 1,210,843 |
2025-03-07 | $103.54 | $103.54 | $102.46 | $102.61 | $102.61 | 1,653,720 |
2025-03-06 | $102.89 | $103.15 | $102.21 | $102.87 | $102.87 | 1,438,587 |
2025-03-05 | $103.95 | $104.17 | $103.04 | $103.13 | $103.13 | 1,761,251 |
2025-03-04 | $104.78 | $105.12 | $103.72 | $103.91 | $103.91 | 2,083,926 |
2025-03-03 | $103.71 | $104.85 | $103.68 | $104.79 | $104.79 | 2,274,383 |
2025-02-28 | $104.12 | $104.60 | $103.76 | $104.53 | $104.28 | 3,788,736 |
2025-02-27 | $103.44 | $103.83 | $103.35 | $103.64 | $103.40 | 27,571,603 |
2025-02-26 | $103.46 | $104.08 | $103.28 | $103.95 | $103.71 | 792,689 |
2025-02-25 | $103.25 | $103.62 | $103.10 | $103.49 | $103.25 | 929,997 |
2025-02-24 | $101.71 | $102.34 | $101.65 | $102.15 | $101.91 | 498,877 |
2025-02-21 | $101.18 | $102.20 | $101.14 | $101.93 | $101.69 | 923,384 |
2025-02-20 | $100.84 | $101.11 | $100.84 | $100.93 | $100.69 | 444,091 |
2025-02-19 | $100.35 | $100.79 | $100.27 | $100.61 | $100.37 | 1,094,532 |
2025-02-18 | $100.87 | $101.15 | $100.47 | $100.51 | $100.51 | 719,788 |
2025-02-14 | $101.57 | $101.86 | $101.40 | $101.40 | $101.40 | 664,827 |
2025-02-13 | $100.34 | $101.05 | $100.32 | $100.81 | $100.81 | 781,637 |
2025-02-12 | $99.58 | $99.76 | $99.20 | $99.53 | $99.53 | 670,650 |
2025-02-11 | $100.80 | $100.91 | $100.65 | $100.70 | $100.70 | 727,578 |
2025-02-10 | $101.48 | $101.72 | $101.12 | $101.24 | $101.24 | 397,967 |
2025-02-07 | $101.40 | $101.57 | $101.13 | $101.43 | $101.43 | 543,657 |
2025-02-06 | $101.92 | $102.20 | $101.65 | $101.93 | $101.93 | 651,437 |
2025-02-05 | $101.49 | $102.20 | $101.49 | $101.92 | $101.92 | 1,271,191 |
2025-02-04 | $99.83 | $100.67 | $99.82 | $100.63 | $100.63 | 698,697 |
2025-02-03 | $100.78 | $101.25 | $100.07 | $100.36 | $100.36 | 1,172,650 |
2025-01-31 | $100.71 | $100.99 | $99.92 | $100.26 | $99.91 | 798,538 |
2025-01-30 | $100.70 | $100.96 | $100.51 | $100.65 | $100.30 | 698,043 |
2025-01-29 | $100.64 | $100.79 | $99.88 | $100.27 | $99.92 | 555,568 |
2025-01-28 | $100.03 | $100.42 | $99.89 | $100.38 | $100.03 | 1,612,932 |
2025-01-27 | $100.40 | $100.60 | $100.09 | $100.51 | $100.16 | 976,730 |
2025-01-24 | $98.96 | $99.47 | $98.83 | $99.39 | $99.05 | 699,320 |
2025-01-23 | $98.81 | $99.14 | $98.75 | $99.06 | $98.72 | 748,673 |
2025-01-22 | $99.84 | $99.93 | $99.34 | $99.57 | $99.23 | 790,456 |
2025-01-21 | $99.77 | $100.10 | $99.63 | $99.89 | $99.54 | 1,363,262 |
2025-01-17 | $99.38 | $99.46 | $99.08 | $99.24 | $99.24 | 906,339 |
2025-01-16 | $98.65 | $99.39 | $98.35 | $99.11 | $99.11 | 3,590,836 |
2025-01-15 | $98.78 | $99.04 | $98.49 | $98.74 | $98.74 | 1,455,194 |
2025-01-14 | $97.25 | $97.39 | $96.95 | $97.25 | $97.25 | 849,969 |
2025-01-13 | $97.56 | $97.64 | $97.13 | $97.40 | $97.40 | 1,631,039 |
2025-01-10 | $97.58 | $98.05 | $97.47 | $97.66 | $97.66 | 1,152,929 |
2025-01-08 | $97.87 | $98.54 | $97.78 | $98.40 | $98.40 | 676,896 |
2025-01-07 | $98.89 | $99.03 | $98.14 | $98.27 | $98.27 | 875,632 |
2025-01-06 | $99.24 | $99.43 | $98.90 | $99.12 | $99.12 | 1,095,804 |
2025-01-03 | $99.86 | $100.04 | $99.42 | $99.47 | $99.47 | 581,597 |
2025-01-02 | $99.98 | $100.25 | $99.40 | $99.72 | $99.72 | 1,138,854 |
2024-12-31 | $100.12 | $100.27 | $99.44 | $99.54 | $99.54 | 1,953,597 |
2024-12-30 | $99.75 | $99.93 | $99.63 | $99.85 | $99.85 | 1,689,230 |
2024-12-27 | $99.34 | $99.62 | $99.00 | $99.04 | $99.04 | 1,024,185 |
2024-12-26 | $99.08 | $99.78 | $99.04 | $99.65 | $99.65 | 1,054,858 |
2024-12-24 | $98.99 | $99.68 | $98.94 | $99.65 | $99.65 | 542,574 |
2024-12-23 | $99.97 | $100.03 | $99.29 | $99.41 | $99.41 | 1,128,858 |
2024-12-20 | $100.27 | $100.56 | $100.03 | $100.04 | $100.04 | 1,139,938 |
2024-12-19 | $99.69 | $99.97 | $99.22 | $99.63 | $99.63 | 1,487,472 |
2024-12-18 | $101.44 | $101.77 | $100.51 | $100.57 | $100.57 | 1,049,036 |
2024-12-17 | $102.09 | $102.47 | $102.00 | $102.08 | $101.71 | 1,046,900 |
2024-12-16 | $102.18 | $102.21 | $101.71 | $102.03 | $101.66 | 956,501 |
2024-12-13 | $102.47 | $102.51 | $101.81 | $101.92 | $101.55 | 972,804 |
2024-12-12 | $103.25 | $103.35 | $102.67 | $102.74 | $102.37 | 1,971,528 |
2024-12-11 | $104.45 | $104.65 | $103.58 | $103.64 | $103.26 | 2,175,390 |
2024-12-10 | $104.30 | $104.54 | $104.21 | $104.39 | $104.01 | 793,503 |
2024-12-09 | $105.19 | $105.22 | $104.72 | $104.82 | $104.44 | 546,835 |
2024-12-06 | $105.75 | $105.86 | $105.14 | $105.51 | $105.13 | 1,210,651 |
2024-12-05 | $104.68 | $105.31 | $104.66 | $105.22 | $104.84 | 548,570 |
2024-12-04 | $103.80 | $105.16 | $103.76 | $105.06 | $104.68 | 969,353 |
2024-12-03 | $104.99 | $105.07 | $104.17 | $104.21 | $103.83 | 828,705 |
2024-12-02 | $104.58 | $105.15 | $104.17 | $104.91 | $104.53 | 1,814,751 |
2024-11-29 | $104.96 | $105.15 | $104.76 | $105.04 | $105.04 | 464,363 |
2024-11-27 | $104.37 | $104.64 | $104.02 | $104.33 | $104.33 | 904,088 |
2024-11-26 | $103.57 | $103.74 | $103.22 | $103.68 | $103.68 | 723,259 |
2024-11-25 | $103.55 | $104.06 | $103.41 | $103.99 | $103.99 | 704,568 |
2024-11-22 | $102.18 | $102.28 | $101.84 | $101.99 | $101.99 | 516,204 |
2024-11-21 | $102.13 | $102.48 | $101.72 | $101.94 | $101.94 | 648,851 |
2024-11-20 | $101.87 | $102.44 | $101.82 | $102.07 | $102.07 | 1,055,360 |
2024-11-19 | $102.46 | $102.64 | $102.24 | $102.33 | $102.33 | 450,852 |
2024-11-18 | $101.38 | $102.16 | $101.18 | $101.92 | $101.92 | 651,525 |
2024-11-15 | $101.41 | $102.20 | $101.04 | $101.70 | $101.70 | 838,519 |
2024-11-14 | $102.07 | $102.48 | $101.76 | $101.86 | $101.86 | 651,208 |
2024-11-13 | $102.74 | $102.75 | $101.30 | $101.53 | $101.53 | 729,459 |
2024-11-12 | $102.59 | $103.00 | $101.75 | $101.92 | $101.92 | 988,079 |
2024-11-11 | $103.33 | $103.40 | $102.88 | $103.25 | $103.25 | 382,921 |
2024-11-08 | $103.21 | $103.79 | $103.15 | $103.57 | $103.57 | 752,158 |
2024-11-07 | $102.03 | $102.95 | $101.94 | $102.65 | $102.65 | 1,483,515 |
2024-11-06 | $101.02 | $102.00 | $100.94 | $101.59 | $101.59 | 999,577 |
2024-11-05 | $103.04 | $103.76 | $102.60 | $103.57 | $103.57 | 589,761 |
2024-11-04 | $103.36 | $103.61 | $102.77 | $103.22 | $103.22 | 1,103,257 |
2024-11-01 | $103.33 | $103.58 | $101.86 | $101.86 | $101.86 | 1,121,394 |
2024-10-31 | $103.22 | $103.89 | $102.90 | $103.60 | $103.60 | 740,479 |
2024-10-30 | $104.01 | $104.42 | $103.35 | $103.42 | $103.42 | 543,882 |
2024-10-29 | $102.56 | $103.33 | $102.38 | $103.30 | $103.30 | 763,096 |
2024-10-28 | $103.70 | $103.70 | $102.90 | $103.25 | $103.25 | 622,578 |
2024-10-25 | $104.41 | $104.46 | $103.51 | $103.61 | $103.61 | 973,287 |
2024-10-24 | $103.70 | $104.38 | $103.45 | $104.08 | $104.08 | 528,819 |
2024-10-23 | $103.41 | $103.84 | $103.26 | $103.57 | $103.57 | 2,350,606 |
2024-10-22 | $104.25 | $104.32 | $103.71 | $103.90 | $103.90 | 2,196,501 |
2024-10-21 | $104.61 | $104.69 | $103.92 | $103.94 | $103.94 | 466,885 |
2024-10-18 | $105.58 | $105.72 | $105.40 | $105.43 | $105.43 | 416,623 |
2024-10-17 | $105.69 | $105.78 | $105.17 | $105.29 | $105.29 | 500,719 |
2024-10-16 | $106.66 | $106.87 | $106.41 | $106.52 | $106.52 | 733,372 |
2024-10-15 | $105.91 | $106.34 | $105.84 | $106.28 | $106.28 | 511,584 |
2024-10-14 | $104.62 | $105.25 | $104.59 | $105.19 | $105.19 | 308,085 |
2024-10-11 | $105.09 | $105.59 | $105.04 | $105.34 | $105.34 | 570,870 |
2024-10-10 | $105.34 | $105.58 | $104.98 | $105.50 | $105.50 | 566,139 |
2024-10-09 | $106.00 | $106.18 | $105.57 | $105.75 | $105.75 | 369,515 |
2024-10-08 | $105.85 | $106.36 | $105.78 | $106.35 | $106.35 | 488,329 |
2024-10-07 | $106.30 | $106.57 | $106.17 | $106.23 | $106.23 | 921,551 |
2024-10-04 | $106.81 | $107.21 | $106.73 | $106.86 | $106.86 | 1,432,561 |
2024-10-03 | $108.61 | $108.74 | $108.11 | $108.11 | $108.11 | 558,895 |
2024-10-02 | $108.54 | $108.97 | $108.33 | $108.94 | $108.94 | 434,094 |
2024-10-01 | $109.81 | $110.30 | $109.50 | $109.59 | $109.59 | 1,221,188 |
2024-09-30 | $109.73 | $109.88 | $109.11 | $109.33 | $108.97 | 410,385 |
2024-09-27 | $109.59 | $109.93 | $109.37 | $109.74 | $109.38 | 821,934 |
2024-09-26 | $109.19 | $109.32 | $108.61 | $108.92 | $108.57 | 478,453 |
2024-09-25 | $109.34 | $109.39 | $109.00 | $109.03 | $108.68 | 676,623 |
2024-09-24 | $109.05 | $109.93 | $108.93 | $109.72 | $109.36 | 1,198,627 |
2024-09-23 | $109.45 | $110.00 | $109.02 | $109.73 | $109.37 | 601,514 |
2024-09-20 | $109.76 | $110.11 | $109.55 | $109.90 | $109.54 | 551,579 |
2024-09-19 | $109.59 | $109.98 | $109.44 | $109.97 | $109.61 | 842,851 |
2024-09-18 | $110.69 | $111.18 | $110.13 | $110.17 | $109.81 | 1,055,835 |
2024-09-17 | $111.69 | $111.83 | $111.12 | $111.18 | $110.82 | 1,246,874 |
2024-09-16 | $111.08 | $111.67 | $110.88 | $111.62 | $111.26 | 3,887,749 |
2024-09-13 | $110.91 | $111.07 | $110.56 | $110.85 | $110.49 | 1,234,513 |
2024-09-12 | $110.75 | $110.92 | $110.19 | $110.55 | $110.19 | 548,103 |
2024-09-11 | $110.78 | $111.51 | $110.67 | $110.94 | $110.58 | 419,079 |
2024-09-10 | $110.35 | $111.19 | $110.25 | $111.03 | $110.67 | 1,342,632 |
2024-09-09 | $109.83 | $110.46 | $109.60 | $110.33 | $109.97 | 536,261 |
2024-09-06 | $109.87 | $110.93 | $109.50 | $110.03 | $110.03 | 781,524 |
2024-09-05 | $109.73 | $109.94 | $109.19 | $109.85 | $109.85 | 700,033 |
2024-09-04 | $108.44 | $109.46 | $108.40 | $109.41 | $109.41 | 579,492 |
2024-09-03 | $108.22 | $108.61 | $108.07 | $108.37 | $108.37 | 620,236 |
2024-08-30 | $108.27 | $108.53 | $107.31 | $107.42 | $107.06 | 889,587 |
2024-08-29 | $108.00 | $108.25 | $107.81 | $108.16 | $108.16 | 640,363 |
2024-08-28 | $108.67 | $108.78 | $108.40 | $108.52 | $108.52 | 548,111 |
2024-08-27 | $108.21 | $108.74 | $108.13 | $108.64 | $108.64 | 431,423 |
2024-08-26 | $109.29 | $109.29 | $108.74 | $108.82 | $108.82 | 575,195 |
2024-08-23 | $108.77 | $109.25 | $108.58 | $108.99 | $108.99 | 351,376 |
2024-08-22 | $108.80 | $108.86 | $108.09 | $108.39 | $108.39 | 436,042 |
2024-08-21 | $109.17 | $109.67 | $108.77 | $109.29 | $109.29 | 1,442,989 |
2024-08-20 | $108.79 | $109.20 | $108.61 | $109.07 | $109.07 | 666,504 |
2024-08-19 | $107.94 | $108.60 | $107.94 | $108.38 | $108.38 | 2,040,426 |
2024-08-16 | $108.00 | $108.05 | $107.60 | $107.98 | $107.98 | 1,094,643 |
2024-08-15 | $107.09 | $107.65 | $107.00 | $107.63 | $107.63 | 490,418 |
2024-08-14 | $108.28 | $108.87 | $108.28 | $108.60 | $108.60 | 507,295 |
2024-08-13 | $108.10 | $108.21 | $107.83 | $108.15 | $108.15 | 479,783 |
2024-08-12 | $106.90 | $107.62 | $106.77 | $107.43 | $107.43 | 534,393 |
2024-08-09 | $107.34 | $107.40 | $106.99 | $107.16 | $107.16 | 339,238 |
2024-08-08 | $106.10 | $106.35 | $105.87 | $106.26 | $106.26 | 1,453,171 |
2024-08-07 | $106.98 | $107.29 | $106.47 | $106.76 | $106.76 | 1,096,224 |
2024-08-06 | $108.94 | $109.10 | $107.52 | $107.53 | $107.53 | 2,515,323 |
2024-08-05 | $110.32 | $110.63 | $108.68 | $109.46 | $109.46 | 1,051,029 |
2024-08-02 | $108.03 | $109.19 | $107.95 | $109.10 | $109.10 | 1,537,341 |
2024-08-01 | $106.23 | $106.95 | $106.21 | $106.50 | $106.50 | 1,099,871 |
2024-07-31 | $105.53 | $105.95 | $105.23 | $105.91 | $105.56 | 1,135,139 |
2024-07-30 | $104.75 | $105.00 | $104.34 | $104.83 | $104.49 | 352,231 |
2024-07-29 | $104.75 | $104.75 | $104.27 | $104.48 | $104.48 | 290,768 |
2024-07-26 | $104.07 | $104.24 | $103.89 | $104.15 | $104.15 | 609,992 |
2024-07-25 | $103.23 | $103.99 | $103.19 | $103.39 | $103.39 | 439,345 |
2024-07-24 | $103.71 | $103.92 | $102.71 | $102.83 | $102.83 | 332,334 |
2024-07-23 | $103.72 | $104.00 | $103.55 | $103.58 | $103.58 | 368,378 |
2024-07-22 | $104.17 | $104.28 | $103.25 | $103.59 | $103.59 | 385,101 |
2024-07-19 | $103.91 | $104.00 | $103.70 | $103.79 | $103.79 | 469,492 |
2024-07-18 | $104.53 | $104.89 | $104.22 | $104.30 | $104.30 | 258,200 |
2024-07-17 | $104.62 | $105.10 | $104.42 | $104.95 | $104.95 | 516,154 |
2024-07-16 | $104.35 | $104.89 | $104.22 | $104.83 | $104.83 | 351,074 |
2024-07-15 | $103.82 | $104.09 | $103.65 | $103.79 | $103.79 | 325,288 |
2024-07-12 | $104.29 | $104.56 | $104.13 | $104.54 | $104.54 | 447,055 |
2024-07-11 | $104.39 | $104.77 | $104.22 | $104.31 | $104.31 | 435,612 |
2024-07-10 | $103.25 | $103.40 | $103.05 | $103.35 | $103.35 | 316,447 |
2024-07-09 | $103.22 | $103.36 | $102.66 | $103.12 | $103.12 | 595,852 |
2024-07-08 | $103.28 | $103.53 | $103.02 | $103.40 | $103.40 | 373,415 |
2024-07-05 | $103.03 | $103.43 | $102.71 | $103.26 | $103.26 | 426,668 |
2024-07-03 | $101.92 | $102.66 | $101.84 | $102.59 | $102.59 | 365,663 |
2024-07-02 | $101.50 | $101.59 | $100.97 | $101.39 | $101.39 | 622,038 |
2024-07-01 | $101.19 | $101.74 | $100.62 | $100.75 | $100.75 | 876,955 |
2024-06-28 | $104.27 | $104.31 | $102.64 | $102.70 | $102.35 | 510,572 |
2024-06-27 | $103.99 | $104.17 | $103.93 | $103.99 | $103.63 | 325,615 |
2024-06-26 | $103.78 | $103.93 | $103.60 | $103.64 | $103.28 | 450,398 |
2024-06-25 | $104.62 | $104.92 | $104.52 | $104.89 | $104.53 | 545,317 |
2024-06-24 | $104.53 | $104.72 | $104.27 | $104.70 | $104.34 | 296,134 |
2024-06-21 | $104.77 | $104.94 | $104.13 | $104.45 | $104.09 | 346,546 |
2024-06-20 | $103.92 | $104.46 | $103.86 | $104.41 | $104.05 | 701,401 |
2024-06-18 | $104.37 | $105.05 | $104.25 | $104.97 | $104.61 | 1,163,247 |
2024-06-17 | $103.99 | $104.25 | $103.78 | $104.15 | $103.79 | 346,353 |
2024-06-14 | $104.84 | $105.20 | $104.68 | $105.11 | $104.75 | 684,246 |
2024-06-13 | $104.00 | $104.64 | $103.76 | $104.43 | $104.07 | 503,542 |
2024-06-12 | $103.76 | $104.27 | $103.26 | $103.29 | $102.93 | 664,639 |
2024-06-11 | $101.85 | $102.54 | $101.72 | $102.52 | $102.17 | 503,933 |
2024-06-10 | $101.80 | $101.84 | $101.53 | $101.69 | $101.34 | 291,014 |
2024-06-07 | $102.52 | $102.52 | $102.10 | $102.10 | $102.10 | 546,965 |
2024-06-06 | $103.65 | $104.07 | $103.59 | $103.94 | $103.94 | 916,937 |
2024-06-05 | $103.61 | $103.97 | $103.07 | $103.94 | $103.94 | 639,279 |
2024-06-04 | $102.94 | $103.47 | $102.76 | $103.31 | $103.31 | 307,534 |
2024-06-03 | $101.50 | $102.46 | $101.50 | $102.33 | $102.33 | 374,096 |
2024-05-31 | $101.37 | $101.55 | $101.18 | $101.49 | $101.49 | 411,475 |
2024-05-30 | $100.51 | $100.80 | $100.37 | $100.73 | $100.73 | 255,748 |
2024-05-29 | $100.24 | $100.29 | $99.61 | $99.94 | $99.94 | 425,437 |
2024-05-28 | $102.08 | $102.11 | $100.85 | $100.88 | $100.88 | 401,923 |
2024-05-24 | $101.67 | $102.11 | $101.61 | $102.07 | $102.07 | 191,384 |
2024-05-23 | $102.45 | $102.45 | $101.54 | $101.81 | $101.81 | 2,150,860 |
2024-05-22 | $101.95 | $102.45 | $101.95 | $102.36 | $102.36 | 241,270 |
2024-05-21 | $102.45 | $102.50 | $102.22 | $102.32 | $102.32 | 397,765 |
2024-05-20 | $101.88 | $102.08 | $101.82 | $101.93 | $101.93 | 306,513 |
2024-05-17 | $102.40 | $102.51 | $102.11 | $102.16 | $102.16 | 317,785 |
2024-05-16 | $103.08 | $103.08 | $102.66 | $102.69 | $102.69 | 471,226 |
2024-05-15 | $102.67 | $102.99 | $102.39 | $102.85 | $102.85 | 371,961 |
2024-05-14 | $101.53 | $101.73 | $101.30 | $101.63 | $101.63 | 341,661 |
2024-05-13 | $101.48 | $101.48 | $101.19 | $101.21 | $101.21 | 271,881 |
2024-05-10 | $101.21 | $101.22 | $100.89 | $100.99 | $100.99 | 431,050 |
2024-05-09 | $100.83 | $101.64 | $100.82 | $101.51 | $101.51 | 272,856 |
2024-05-08 | $101.19 | $101.34 | $101.06 | $101.11 | $101.11 | 402,930 |
2024-05-07 | $101.79 | $102.03 | $101.47 | $101.59 | $101.59 | 537,645 |
2024-05-06 | $100.83 | $101.15 | $100.64 | $101.04 | $101.04 | 445,420 |
2024-05-03 | $100.97 | $101.09 | $100.32 | $100.75 | $100.75 | 914,582 |
2024-05-02 | $99.18 | $100.03 | $99.04 | $99.89 | $99.89 | 692,992 |
2024-05-01 | $99.37 | $100.02 | $99.06 | $99.38 | $99.38 | 1,158,868 |
2024-04-30 | $99.35 | $99.58 | $99.03 | $99.08 | $98.73 | 1,220,279 |
2024-04-29 | $99.54 | $99.86 | $99.40 | $99.80 | $99.45 | 1,074,084 |
2024-04-26 | $99.10 | $99.44 | $99.03 | $99.14 | $98.79 | 541,623 |
2024-04-25 | $98.31 | $98.78 | $98.19 | $98.66 | $98.31 | 668,081 |
2024-04-24 | $99.34 | $99.42 | $98.84 | $99.19 | $98.84 | 1,284,308 |
2024-04-23 | $99.43 | $100.23 | $99.22 | $99.82 | $99.47 | 370,572 |
2024-04-22 | $99.39 | $99.78 | $99.30 | $99.55 | $99.20 | 307,108 |
2024-04-19 | $100.03 | $100.03 | $99.56 | $99.78 | $99.78 | 550,084 |
2024-04-18 | $99.88 | $99.88 | $99.28 | $99.48 | $99.48 | 499,539 |
2024-04-17 | $99.52 | $100.03 | $99.16 | $99.94 | $99.94 | 485,242 |
2024-04-16 | $98.74 | $99.23 | $98.53 | $99.04 | $99.04 | 726,100 |
2024-04-15 | $99.76 | $99.76 | $99.11 | $99.51 | $99.51 | 815,422 |
2024-04-12 | $101.06 | $101.37 | $100.79 | $100.84 | $100.84 | 623,900 |
2024-04-11 | $100.86 | $100.94 | $100.08 | $100.28 | $100.28 | 642,552 |
2024-04-10 | $101.64 | $101.71 | $100.48 | $100.66 | $100.66 | 1,457,919 |
2024-04-09 | $102.46 | $102.87 | $102.44 | $102.75 | $102.75 | 510,942 |
2024-04-08 | $101.78 | $102.13 | $101.72 | $101.93 | $101.93 | 562,734 |
2024-04-05 | $102.26 | $102.70 | $102.01 | $102.05 | $102.05 | 506,965 |
2024-04-04 | $102.99 | $103.19 | $102.53 | $103.13 | $103.13 | 376,687 |
2024-04-03 | $101.77 | $102.51 | $101.52 | $102.47 | $102.47 | 472,216 |
2024-04-02 | $102.04 | $102.57 | $101.82 | $102.51 | $102.51 | 734,317 |
2024-04-01 | $103.71 | $103.74 | $102.93 | $103.04 | $103.04 | 570,609 |
2024-03-28 | $104.80 | $105.32 | $104.65 | $105.03 | $104.67 | 612,227 |
2024-03-27 | $104.45 | $105.05 | $104.40 | $105.01 | $104.65 | 353,797 |
2024-03-26 | $104.00 | $104.28 | $103.78 | $104.24 | $103.88 | 488,442 |
2024-03-25 | $104.26 | $104.26 | $103.86 | $104.02 | $103.66 | 257,958 |
2024-03-22 | $104.69 | $104.69 | $104.32 | $104.43 | $104.07 | 275,741 |
2024-03-21 | $103.78 | $103.91 | $103.29 | $103.58 | $103.22 | 331,137 |
2024-03-20 | $103.42 | $104.00 | $102.79 | $103.40 | $103.04 | 456,710 |
2024-03-19 | $103.15 | $103.51 | $102.99 | $103.32 | $102.96 | 356,716 |
2024-03-18 | $102.97 | $103.15 | $102.72 | $102.92 | $102.56 | 261,000 |
2024-03-15 | $103.33 | $103.36 | $103.06 | $103.13 | $102.77 | 291,822 |
2024-03-14 | $103.99 | $103.99 | $103.22 | $103.30 | $102.94 | 680,802 |
2024-03-13 | $104.78 | $104.95 | $104.52 | $104.65 | $104.29 | 347,789 |
2024-03-12 | $105.28 | $105.36 | $104.86 | $105.01 | $104.65 | 294,241 |
2024-03-11 | $106.05 | $106.09 | $105.58 | $105.85 | $105.48 | 383,034 |
2024-03-08 | $105.97 | $106.09 | $105.68 | $105.88 | $105.51 | 616,295 |
2024-03-07 | $106.28 | $106.31 | $105.54 | $105.95 | $105.58 | 346,627 |
2024-03-06 | $105.43 | $105.99 | $105.37 | $105.79 | $105.42 | 430,185 |
2024-03-05 | $105.06 | $105.54 | $104.87 | $105.24 | $104.87 | 419,718 |
2024-03-04 | $103.61 | $104.02 | $103.59 | $104.00 | $103.64 | 320,169 |
2024-03-01 | $103.32 | $104.37 | $102.93 | $104.33 | $103.97 | 532,629 |
2024-02-29 | $103.76 | $104.17 | $103.71 | $104.02 | $103.33 | 740,358 |
2024-02-28 | $103.09 | $103.53 | $102.93 | $103.45 | $102.76 | 560,297 |
2024-02-27 | $103.27 | $103.48 | $102.86 | $102.97 | $102.28 | 670,176 |
2024-02-26 | $103.78 | $103.96 | $103.06 | $103.49 | $102.80 | 706,018 |
2024-02-23 | $102.95 | $103.84 | $102.89 | $103.68 | $103.68 | 669,293 |
2024-02-22 | $102.60 | $102.98 | $102.54 | $102.83 | $102.83 | 1,186,758 |
2024-02-21 | $103.15 | $103.21 | $102.38 | $102.54 | $102.54 | 518,246 |
2024-02-20 | $103.04 | $103.42 | $102.99 | $103.13 | $103.13 | 531,240 |
2024-02-16 | $102.69 | $102.99 | $102.62 | $102.99 | $102.99 | 643,497 |
2024-02-15 | $103.79 | $103.94 | $103.28 | $103.52 | $103.52 | 1,371,456 |
2024-02-14 | $102.58 | $103.31 | $102.53 | $103.10 | $103.10 | 522,085 |
2024-02-13 | $103.12 | $103.24 | $102.54 | $102.55 | $102.55 | 728,734 |
2024-02-12 | $104.17 | $104.36 | $103.79 | $104.16 | $104.16 | 342,866 |
2024-02-09 | $104.00 | $104.23 | $103.89 | $104.08 | $104.08 | 350,126 |
2024-02-08 | $104.40 | $104.56 | $104.01 | $104.39 | $104.39 | 505,746 |
2024-02-07 | $104.96 | $105.57 | $104.88 | $104.93 | $104.93 | 397,699 |
2024-02-06 | $104.55 | $105.45 | $104.49 | $105.30 | $105.30 | 432,295 |
2024-02-05 | $104.94 | $105.09 | $104.27 | $104.45 | $104.45 | 695,750 |
2024-02-02 | $106.36 | $106.66 | $105.80 | $106.31 | $106.31 | 700,062 |
2024-02-01 | $107.58 | $108.65 | $107.36 | $108.16 | $108.16 | 1,319,967 |
2024-01-31 | $106.52 | $107.13 | $106.30 | $106.92 | $106.57 | 604,597 |
2024-01-30 | $105.77 | $105.90 | $105.09 | $105.88 | $105.53 | 532,461 |
2024-01-29 | $104.77 | $105.53 | $104.60 | $105.24 | $104.90 | 603,968 |
2024-01-26 | $104.36 | $104.50 | $103.97 | $104.25 | $103.91 | 1,276,795 |
2024-01-25 | $104.48 | $104.64 | $104.09 | $104.45 | $104.45 | 2,894,867 |
2024-01-24 | $105.03 | $105.08 | $103.71 | $103.84 | $103.84 | 582,390 |
2024-01-23 | $104.45 | $104.49 | $104.01 | $104.44 | $104.44 | 330,877 |
2024-01-22 | $105.14 | $105.41 | $104.81 | $105.00 | $105.00 | 557,638 |
2024-01-19 | $104.15 | $104.55 | $103.71 | $104.46 | $104.46 | 961,931 |
2024-01-18 | $104.79 | $104.89 | $104.04 | $104.26 | $104.26 | 576,799 |
2024-01-17 | $104.99 | $105.28 | $104.60 | $104.95 | $104.95 | 474,253 |
2024-01-16 | $106.02 | $106.14 | $104.99 | $105.27 | $105.27 | 714,592 |
2024-01-12 | $106.87 | $107.33 | $106.46 | $106.88 | $106.88 | 741,487 |
2024-01-11 | $106.11 | $106.77 | $105.71 | $106.59 | $106.59 | 710,791 |
2024-01-10 | $106.72 | $106.83 | $105.98 | $106.24 | $106.24 | 620,275 |
2024-01-09 | $106.34 | $106.83 | $106.31 | $106.51 | $106.51 | 445,585 |
2024-01-08 | $105.92 | $106.98 | $105.84 | $106.72 | $106.72 | 820,390 |
2024-01-05 | $106.04 | $107.11 | $105.71 | $105.80 | $105.80 | 1,307,295 |
2024-01-04 | $106.86 | $107.07 | $106.57 | $106.72 | $106.72 | 661,481 |
2024-01-03 | $106.90 | $108.12 | $106.67 | $108.08 | $108.08 | 1,088,993 |
2024-01-02 | $107.58 | $107.92 | $107.43 | $107.71 | $107.71 | 1,793,868 |
2023-12-29 | $108.34 | $108.87 | $108.01 | $108.26 | $108.26 | 588,505 |
2023-12-28 | $109.17 | $109.52 | $108.68 | $108.95 | $108.95 | 500,577 |
2023-12-27 | $108.85 | $109.54 | $108.64 | $109.52 | $109.52 | 786,243 |
2023-12-26 | $107.71 | $108.00 | $107.62 | $107.92 | $107.92 | 413,942 |
2023-12-22 | $108.28 | $108.31 | $107.39 | $107.60 | $107.60 | 560,176 |
2023-12-21 | $108.54 | $108.64 | $107.66 | $107.72 | $107.72 | 740,037 |
2023-12-20 | $107.69 | $108.38 | $107.37 | $108.35 | $108.35 | 1,295,800 |
2023-12-19 | $107.52 | $107.92 | $107.27 | $107.46 | $107.46 | 696,134 |
2023-12-18 | $107.13 | $107.20 | $106.82 | $107.08 | $107.08 | 1,255,654 |
2023-12-15 | $107.50 | $107.95 | $107.31 | $107.68 | $107.68 | 717,519 |
2023-12-14 | $106.63 | $107.70 | $106.46 | $107.66 | $107.66 | 966,800 |
2023-12-13 | $104.31 | $106.11 | $104.20 | $105.96 | $105.61 | 1,016,934 |
2023-12-12 | $103.36 | $103.87 | $103.18 | $103.80 | $103.80 | 1,468,663 |
2023-12-11 | $103.14 | $103.54 | $102.82 | $103.39 | $103.39 | 1,491,359 |
2023-12-08 | $103.54 | $103.87 | $103.09 | $103.54 | $103.54 | 879,253 |
2023-12-07 | $104.23 | $104.99 | $104.13 | $104.33 | $104.33 | 1,268,318 |
2023-12-06 | $104.20 | $105.00 | $104.02 | $104.80 | $104.80 | 1,065,032 |
2023-12-05 | $102.95 | $103.77 | $102.52 | $103.70 | $103.70 | 1,379,074 |
2023-12-04 | $101.96 | $102.29 | $101.62 | $101.99 | $101.99 | 1,584,495 |
2023-12-01 | $100.83 | $102.53 | $100.72 | $102.53 | $102.53 | 1,634,351 |
2023-11-30 | $101.44 | $101.63 | $100.84 | $101.51 | $101.15 | 1,901,763 |
2023-11-29 | $101.68 | $102.13 | $101.39 | $102.09 | $101.73 | 3,347,410 |
2023-11-28 | $100.53 | $101.16 | $100.46 | $101.04 | $100.68 | 6,734,629 |
2023-11-27 | $100.03 | $100.83 | $99.95 | $100.83 | $100.47 | 3,114,414 |
2023-11-24 | $99.85 | $99.92 | $99.56 | $99.60 | $99.25 | 377,657 |
2023-11-22 | $100.83 | $101.05 | $100.16 | $100.55 | $100.19 | 1,243,415 |
2023-11-21 | $100.43 | $100.66 | $99.86 | $100.40 | $100.04 | 1,042,701 |
2023-11-20 | $99.52 | $100.54 | $99.52 | $100.38 | $100.02 | 1,341,638 |
2023-11-17 | $100.11 | $100.29 | $99.62 | $99.93 | $99.58 | 1,284,955 |
2023-11-16 | $99.34 | $100.07 | $99.34 | $99.65 | $99.30 | 1,157,154 |
2023-11-15 | $99.09 | $99.18 | $98.48 | $98.67 | $98.32 | 943,018 |
2023-11-14 | $99.96 | $100.19 | $99.41 | $99.85 | $99.50 | 1,490,724 |
2023-11-13 | $97.43 | $98.00 | $97.07 | $97.89 | $97.54 | 1,057,960 |
2023-11-10 | $98.37 | $98.51 | $97.85 | $97.90 | $97.90 | 856,177 |
2023-11-09 | $99.01 | $99.03 | $97.13 | $97.64 | $97.64 | 1,055,045 |
2023-11-08 | $98.57 | $99.62 | $98.57 | $99.48 | $99.48 | 1,353,881 |
2023-11-07 | $97.86 | $98.76 | $97.85 | $98.34 | $98.34 | 1,250,430 |
2023-11-06 | $97.52 | $97.56 | $97.00 | $97.18 | $97.18 | 1,053,853 |
2023-11-03 | $98.89 | $99.15 | $97.88 | $97.92 | $97.92 | 1,124,891 |
2023-11-02 | $96.92 | $97.53 | $96.55 | $97.15 | $97.15 | 1,192,443 |
2023-11-01 | $94.50 | $95.58 | $94.43 | $95.53 | $95.53 | 1,028,295 |
2023-10-31 | $94.71 | $95.10 | $94.11 | $94.18 | $94.18 | 853,643 |
2023-10-30 | $94.33 | $94.82 | $93.83 | $94.49 | $94.49 | 968,394 |
2023-10-27 | $94.59 | $94.95 | $94.19 | $94.84 | $94.84 | 867,810 |
2023-10-26 | $93.95 | $95.09 | $93.91 | $95.04 | $95.04 | 782,515 |
2023-10-25 | $94.37 | $94.39 | $93.58 | $93.85 | $93.85 | 1,132,933 |
2023-10-24 | $94.84 | $95.40 | $94.48 | $95.40 | $95.40 | 1,026,933 |
2023-10-23 | $93.43 | $95.26 | $93.08 | $94.80 | $94.80 | 1,136,382 |
2023-10-20 | $93.49 | $94.01 | $93.33 | $93.88 | $93.88 | 2,072,032 |
2023-10-19 | $94.03 | $94.55 | $93.09 | $93.11 | $93.11 | 5,981,926 |
2023-10-18 | $94.46 | $94.69 | $93.90 | $94.35 | $94.35 | 1,924,282 |
2023-10-17 | $94.86 | $95.55 | $94.55 | $95.14 | $95.14 | 2,140,392 |
2023-10-16 | $96.26 | $96.44 | $96.01 | $96.21 | $96.21 | 2,951,553 |
2023-10-13 | $97.66 | $97.76 | $97.20 | $97.56 | $97.56 | 3,348,091 |
2023-10-12 | $97.93 | $98.00 | $96.02 | $96.28 | $96.28 | 2,103,446 |
2023-10-11 | $97.72 | $98.27 | $97.48 | $98.27 | $98.27 | 1,846,368 |
2023-10-10 | $95.96 | $97.14 | $95.70 | $96.65 | $96.65 | 1,665,755 |
2023-10-09 | $95.76 | $96.84 | $95.35 | $96.84 | $96.84 | 1,175,476 |
2023-10-06 | $94.44 | $95.75 | $94.31 | $95.08 | $95.08 | 1,718,891 |
2023-10-05 | $96.19 | $96.32 | $95.80 | $96.03 | $96.03 | 1,375,991 |
2023-10-04 | $95.89 | $96.32 | $95.50 | $96.19 | $96.19 | 2,446,126 |
2023-10-03 | $96.33 | $96.64 | $95.12 | $95.26 | $95.26 | 1,967,354 |
2023-10-02 | $97.48 | $97.68 | $96.51 | $96.78 | $96.78 | 1,416,938 |
2023-09-29 | $99.13 | $99.35 | $98.07 | $98.47 | $98.11 | 2,258,667 |
2023-09-28 | $97.64 | $98.57 | $97.12 | $98.56 | $98.20 | 5,253,078 |
2023-09-27 | $99.57 | $99.66 | $97.95 | $98.33 | $97.97 | 2,806,016 |
2023-09-26 | $99.48 | $99.63 | $98.82 | $98.93 | $98.57 | 1,982,991 |
2023-09-25 | $99.58 | $99.91 | $99.12 | $99.20 | $98.84 | 1,164,014 |
2023-09-22 | $100.47 | $101.28 | $100.34 | $101.16 | $101.16 | 1,190,147 |
2023-09-21 | $100.84 | $100.89 | $100.39 | $100.39 | $100.39 | 1,564,053 |
2023-09-20 | $102.68 | $102.92 | $102.34 | $102.34 | $102.34 | 1,037,578 |
2023-09-19 | $102.44 | $102.75 | $102.21 | $102.26 | $102.26 | 922,966 |
2023-09-18 | $102.31 | $102.88 | $102.29 | $102.86 | $102.86 | 944,204 |
2023-09-15 | $102.76 | $102.80 | $102.37 | $102.49 | $102.49 | 1,166,519 |
2023-09-14 | $103.42 | $103.57 | $102.83 | $102.99 | $102.99 | 814,221 |
2023-09-13 | $103.15 | $103.75 | $103.05 | $103.52 | $103.52 | 760,770 |
2023-09-12 | $103.16 | $103.39 | $102.90 | $103.37 | $103.37 | 735,331 |
2023-09-11 | $103.00 | $103.24 | $102.83 | $103.03 | $103.03 | 980,097 |
2023-09-08 | $103.63 | $104.07 | $103.36 | $103.51 | $103.51 | 839,541 |
2023-09-07 | $103.19 | $103.27 | $102.97 | $103.23 | $103.23 | 895,822 |
2023-09-06 | $103.37 | $103.37 | $102.75 | $102.96 | $102.96 | 1,144,447 |
2023-09-05 | $103.51 | $106.96 | $102.84 | $102.87 | $102.87 | 983,357 |
2023-09-01 | $104.87 | $104.94 | $103.74 | $103.98 | $103.98 | 835,221 |
2023-08-31 | $105.54 | $105.99 | $105.40 | $105.60 | $105.26 | 763,813 |
2023-08-30 | $105.38 | $105.50 | $105.09 | $105.24 | $104.90 | 542,459 |
2023-08-29 | $104.03 | $105.48 | $103.98 | $105.35 | $105.01 | 561,272 |
2023-08-28 | $104.53 | $104.53 | $103.94 | $104.32 | $104.32 | 2,029,070 |
2023-08-25 | $103.76 | $104.44 | $103.51 | $104.21 | $104.21 | 780,083 |
2023-08-24 | $104.20 | $104.58 | $103.97 | $104.02 | $104.02 | 652,129 |
2023-08-23 | $103.66 | $104.56 | $103.59 | $104.53 | $104.53 | 775,383 |
2023-08-22 | $102.11 | $102.67 | $101.92 | $102.53 | $102.53 | 2,563,388 |
2023-08-21 | $102.22 | $102.32 | $101.84 | $102.06 | $102.06 | 760,288 |
2023-08-18 | $103.00 | $103.69 | $102.89 | $103.21 | $103.21 | 671,705 |
2023-08-17 | $103.02 | $103.13 | $102.54 | $102.96 | $102.96 | 529,015 |
2023-08-16 | $103.71 | $104.18 | $103.14 | $103.28 | $103.28 | 827,309 |
2023-08-15 | $104.17 | $104.53 | $103.92 | $103.96 | $103.96 | 662,779 |
2023-08-14 | $104.45 | $105.10 | $104.14 | $104.51 | $104.51 | 830,506 |
2023-08-11 | $104.62 | $105.17 | $104.50 | $104.56 | $104.56 | 361,634 |
2023-08-10 | $106.34 | $106.60 | $104.97 | $105.06 | $105.06 | 293,439 |
2023-08-09 | $106.13 | $106.54 | $106.11 | $106.37 | $106.37 | 426,254 |
2023-08-08 | $106.10 | $106.56 | $105.77 | $106.00 | $106.00 | 468,560 |
2023-08-07 | $105.30 | $105.38 | $104.80 | $104.99 | $104.99 | 541,546 |
2023-08-04 | $104.37 | $105.77 | $104.31 | $105.59 | $105.59 | 616,355 |
2023-08-03 | $104.17 | $104.32 | $103.68 | $103.90 | $103.90 | 1,187,528 |
2023-08-02 | $105.70 | $105.84 | $105.15 | $105.81 | $105.81 | 1,756,249 |
2023-08-01 | $106.97 | $107.13 | $106.20 | $106.49 | $106.49 | 1,838,594 |
2023-07-31 | $107.85 | $108.55 | $107.85 | $108.34 | $107.93 | 1,073,986 |
2023-07-28 | $107.73 | $108.10 | $107.55 | $108.02 | $107.61 | 446,817 |
2023-07-27 | $108.86 | $109.06 | $107.28 | $107.61 | $107.21 | 554,004 |
2023-07-26 | $109.68 | $109.68 | $109.03 | $109.47 | $109.06 | 594,221 |
2023-07-25 | $108.86 | $109.45 | $108.82 | $109.22 | $108.81 | 1,354,745 |
2023-07-24 | $109.98 | $110.15 | $109.32 | $109.38 | $108.97 | 2,799,417 |
2023-07-21 | $110.12 | $110.27 | $109.59 | $109.70 | $109.70 | 2,127,167 |
2023-07-20 | $110.16 | $110.21 | $109.21 | $109.64 | $109.64 | 11,749,134 |
2023-07-19 | $110.33 | $111.05 | $110.02 | $111.05 | $111.05 | 406,502 |
2023-07-18 | $110.21 | $110.45 | $109.94 | $110.08 | $110.08 | 413,475 |
2023-07-17 | $109.54 | $109.85 | $109.29 | $109.76 | $109.76 | 283,810 |
2023-07-14 | $109.99 | $110.13 | $109.54 | $109.62 | $109.62 | 381,271 |
2023-07-13 | $109.54 | $110.30 | $109.34 | $110.15 | $110.15 | 438,538 |
2023-07-12 | $108.35 | $109.35 | $108.11 | $109.02 | $109.02 | 385,704 |
2023-07-11 | $107.77 | $108.11 | $107.43 | $107.72 | $107.72 | 709,853 |
2023-07-10 | $106.99 | $107.68 | $106.98 | $107.49 | $107.49 | 511,112 |
2023-07-07 | $107.04 | $107.45 | $106.91 | $107.01 | $107.01 | 314,422 |
2023-07-06 | $107.68 | $107.88 | $107.11 | $107.42 | $107.42 | 705,513 |
2023-07-05 | $109.60 | $109.77 | $108.42 | $108.79 | $108.79 | 315,016 |
2023-07-03 | $110.46 | $110.82 | $109.73 | $109.79 | $109.79 | 242,352 |
2023-06-30 | $109.93 | $110.77 | $109.73 | $110.77 | $110.44 | 762,582 |
2023-06-29 | $110.00 | $110.12 | $109.39 | $109.88 | $109.55 | 221,428 |
2023-06-28 | $111.17 | $111.61 | $110.78 | $111.49 | $111.49 | 429,966 |
2023-06-27 | $111.41 | $111.74 | $110.62 | $110.96 | $110.96 | 436,931 |
2023-06-26 | $111.45 | $111.61 | $111.10 | $111.34 | $111.34 | 237,037 |
2023-06-23 | $111.83 | $111.87 | $110.90 | $111.21 | $111.21 | 285,682 |
2023-06-22 | $110.75 | $111.16 | $110.22 | $110.54 | $110.54 | 265,891 |
2023-06-21 | $110.69 | $111.44 | $110.29 | $111.39 | $111.39 | 305,429 |
2023-06-20 | $110.94 | $111.44 | $110.88 | $111.09 | $111.09 | 318,962 |
2023-06-16 | $110.44 | $110.75 | $109.97 | $110.50 | $110.50 | 239,503 |
2023-06-15 | $110.88 | $111.39 | $110.50 | $110.93 | $110.93 | 626,077 |
2023-06-14 | $109.82 | $110.94 | $109.54 | $110.01 | $110.01 | 667,921 |
2023-06-13 | $110.28 | $110.64 | $109.25 | $109.42 | $109.42 | 707,522 |
2023-06-12 | $110.57 | $110.58 | $109.64 | $110.54 | $110.54 | 290,531 |
2023-06-09 | $110.05 | $110.64 | $109.82 | $110.26 | $110.26 | 440,303 |
2023-06-08 | $109.47 | $110.60 | $109.43 | $110.50 | $110.50 | 376,190 |
2023-06-07 | $110.60 | $110.72 | $109.25 | $109.37 | $109.37 | 435,643 |
2023-06-06 | $110.49 | $110.85 | $110.00 | $110.83 | $110.83 | 420,905 |
2023-06-05 | $109.97 | $110.88 | $109.78 | $110.49 | $110.49 | 311,507 |
2023-06-02 | $111.37 | $111.37 | $110.46 | $110.56 | $110.56 | 543,184 |
2023-06-01 | $111.47 | $111.80 | $111.05 | $111.49 | $111.49 | 778,326 |
2023-05-31 | $110.50 | $111.50 | $110.40 | $111.31 | $110.97 | 272,343 |
2023-05-30 | $109.82 | $110.59 | $109.69 | $110.47 | $110.47 | 276,788 |
2023-05-26 | $108.61 | $109.44 | $108.39 | $109.18 | $109.18 | 415,002 |
2023-05-25 | $109.43 | $109.48 | $108.66 | $108.81 | $108.81 | 614,702 |
2023-05-24 | $110.05 | $110.12 | $109.36 | $109.39 | $109.39 | 525,888 |
2023-05-23 | $109.42 | $110.07 | $109.20 | $109.80 | $109.80 | 661,543 |
2023-05-22 | $110.12 | $110.45 | $109.61 | $109.69 | $109.69 | 469,292 |
2023-05-19 | $110.12 | $110.76 | $109.81 | $109.96 | $109.96 | 725,852 |
2023-05-18 | $111.15 | $111.15 | $110.64 | $110.70 | $110.70 | 366,627 |
2023-05-17 | $112.13 | $112.13 | $111.37 | $111.65 | $111.65 | 264,647 |
2023-05-16 | $111.64 | $111.98 | $111.23 | $111.96 | $111.96 | 405,985 |
2023-05-15 | $112.38 | $112.55 | $112.21 | $112.32 | $112.32 | 262,562 |
2023-05-12 | $113.95 | $114.11 | $113.15 | $113.18 | $113.18 | 276,333 |
2023-05-11 | $114.35 | $114.49 | $113.84 | $114.02 | $114.02 | 278,377 |
2023-05-10 | $112.79 | $113.29 | $112.75 | $113.17 | $113.17 | 362,419 |
2023-05-09 | $112.42 | $112.56 | $112.03 | $112.03 | $112.03 | 298,098 |
2023-05-08 | $112.41 | $112.69 | $112.25 | $112.31 | $112.31 | 316,785 |
2023-05-05 | $113.15 | $113.58 | $112.92 | $113.51 | $113.51 | 252,374 |
2023-05-04 | $113.98 | $115.09 | $113.93 | $114.20 | $114.20 | 277,064 |
2023-05-03 | $114.38 | $114.94 | $113.89 | $114.73 | $114.73 | 340,894 |
2023-05-02 | $112.45 | $114.04 | $112.40 | $114.04 | $114.04 | 380,940 |
2023-05-01 | $113.56 | $113.70 | $111.50 | $111.88 | $111.88 | 571,889 |
2023-04-28 | $114.40 | $114.76 | $114.11 | $114.63 | $114.29 | 450,351 |
2023-04-27 | $113.53 | $113.67 | $113.03 | $113.16 | $112.82 | 249,618 |
2023-04-26 | $114.97 | $115.32 | $114.03 | $114.26 | $113.92 | 671,381 |
2023-04-25 | $114.57 | $115.21 | $114.50 | $115.11 | $114.77 | 315,839 |
2023-04-24 | $113.23 | $113.66 | $113.09 | $113.51 | $113.17 | 198,551 |
2023-04-21 | $113.53 | $113.66 | $112.59 | $112.70 | $112.70 | 331,893 |
2023-04-20 | $113.11 | $113.46 | $112.99 | $113.18 | $113.18 | 282,641 |
2023-04-19 | $112.29 | $112.59 | $111.92 | $112.44 | $112.44 | 401,977 |
2023-04-18 | $112.38 | $112.98 | $112.38 | $112.67 | $112.67 | 1,004,910 |
2023-04-17 | $112.91 | $112.94 | $112.25 | $112.35 | $112.35 | 306,384 |
2023-04-14 | $113.86 | $113.88 | $113.19 | $113.31 | $113.31 | 398,501 |
2023-04-13 | $115.19 | $115.51 | $114.26 | $114.38 | $114.38 | 264,657 |
2023-04-12 | $115.30 | $115.30 | $114.19 | $115.06 | $115.06 | 303,418 |
2023-04-11 | $115.13 | $115.13 | $114.59 | $114.96 | $114.96 | 567,053 |
2023-04-10 | $115.57 | $115.66 | $114.68 | $115.00 | $115.00 | 344,730 |
2023-04-06 | $116.30 | $116.76 | $116.30 | $116.40 | $116.40 | 210,640 |
2023-04-05 | $115.84 | $116.47 | $115.69 | $116.33 | $116.33 | 413,810 |
2023-04-04 | $113.78 | $115.59 | $113.78 | $115.27 | $115.27 | 392,998 |
2023-04-03 | $113.75 | $114.86 | $113.52 | $114.48 | $114.48 | 757,769 |
2023-03-31 | $113.52 | $114.54 | $113.23 | $114.54 | $114.17 | 482,189 |
2023-03-30 | $112.58 | $113.26 | $112.49 | $113.10 | $112.73 | 361,552 |
2023-03-29 | $112.26 | $112.84 | $112.14 | $112.68 | $112.31 | 370,173 |
2023-03-28 | $112.80 | $112.99 | $112.50 | $112.91 | $112.54 | 308,459 |
2023-03-27 | $113.45 | $113.89 | $112.76 | $112.89 | $112.52 | 361,956 |
2023-03-24 | $115.25 | $115.52 | $114.47 | $114.83 | $114.83 | 817,483 |
2023-03-23 | $113.51 | $114.60 | $113.17 | $114.39 | $114.39 | 384,548 |
2023-03-22 | $112.26 | $114.19 | $112.03 | $114.13 | $114.13 | 408,094 |
2023-03-21 | $112.84 | $113.16 | $112.27 | $112.52 | $112.52 | 594,748 |
2023-03-20 | $114.49 | $114.49 | $113.15 | $113.51 | $113.51 | 1,493,883 |
2023-03-17 | $114.32 | $115.29 | $114.16 | $114.17 | $114.17 | 6,559,838 |
2023-03-16 | $115.25 | $115.75 | $113.03 | $113.13 | $113.13 | 308,022 |
2023-03-15 | $114.67 | $115.57 | $113.59 | $114.28 | $114.28 | 688,987 |
2023-03-14 | $113.38 | $113.50 | $112.10 | $112.25 | $112.25 | 287,952 |
2023-03-13 | $115.05 | $115.98 | $113.06 | $113.87 | $113.87 | 665,107 |
2023-03-10 | $111.35 | $112.77 | $111.35 | $112.55 | $112.55 | 383,266 |
2023-03-09 | $108.80 | $109.69 | $108.59 | $109.35 | $109.35 | 1,547,299 |
2023-03-08 | $109.59 | $109.99 | $108.61 | $108.90 | $108.90 | 333,943 |
2023-03-07 | $108.78 | $109.29 | $108.23 | $108.82 | $108.82 | 488,547 |
2023-03-06 | $109.22 | $109.23 | $108.24 | $108.35 | $108.35 | 331,193 |
2023-03-03 | $108.23 | $108.83 | $107.89 | $108.80 | $108.80 | 364,004 |
2023-03-02 | $106.77 | $107.16 | $106.55 | $106.93 | $106.93 | 447,839 |
2023-03-01 | $108.49 | $108.63 | $107.63 | $107.83 | $107.83 | 398,754 |
2023-02-28 | $108.39 | $109.36 | $108.25 | $109.23 | $108.93 | 343,274 |
2023-02-27 | $109.31 | $109.53 | $108.92 | $109.08 | $108.78 | 290,131 |
2023-02-24 | $109.32 | $109.44 | $108.56 | $108.76 | $108.46 | 303,797 |
2023-02-23 | $109.38 | $110.31 | $109.38 | $110.09 | $109.79 | 269,037 |
2023-02-22 | $109.19 | $109.70 | $109.17 | $109.36 | $109.06 | 544,134 |
2023-02-21 | $109.38 | $109.47 | $108.63 | $108.73 | $108.43 | 476,633 |
2023-02-17 | $109.47 | $110.60 | $109.41 | $110.57 | $110.27 | 486,038 |
2023-02-16 | $110.19 | $110.45 | $109.71 | $109.96 | $109.96 | 443,595 |
2023-02-15 | $111.46 | $111.77 | $110.65 | $110.91 | $110.91 | 491,365 |
2023-02-14 | $112.09 | $112.48 | $111.08 | $111.86 | $111.86 | 485,814 |
2023-02-13 | $111.59 | $112.22 | $111.55 | $112.22 | $112.22 | 6,907,004 |
2023-02-10 | $112.19 | $112.19 | $111.20 | $111.33 | $111.33 | 275,889 |
2023-02-09 | $113.94 | $113.94 | $112.22 | $112.34 | $112.34 | 485,949 |
2023-02-08 | $112.69 | $113.36 | $112.20 | $113.03 | $113.03 | 521,681 |
2023-02-07 | $112.95 | $113.89 | $112.61 | $112.71 | $112.71 | 581,562 |
2023-02-06 | $113.27 | $113.75 | $113.21 | $113.33 | $113.33 | 553,676 |
2023-02-03 | $114.41 | $114.71 | $113.84 | $114.33 | $114.33 | 1,634,353 |
2023-02-02 | $116.57 | $116.93 | $115.81 | $115.97 | $115.97 | 808,579 |
2023-02-01 | $115.20 | $116.35 | $114.24 | $115.80 | $115.80 | 1,162,716 |
2023-01-31 | $114.90 | $114.94 | $113.90 | $114.89 | $114.57 | 508,217 |
2023-01-30 | $114.35 | $114.90 | $114.12 | $114.20 | $113.88 | 530,625 |
2023-01-27 | $114.11 | $114.70 | $113.95 | $114.56 | $114.56 | 434,497 |
2023-01-26 | $115.05 | $115.37 | $114.42 | $114.87 | $114.87 | 307,431 |
2023-01-25 | $115.41 | $115.88 | $114.79 | $115.43 | $115.43 | 376,004 |
2023-01-24 | $114.48 | $115.42 | $113.76 | $115.25 | $115.25 | 464,524 |
2023-01-23 | $113.88 | $114.44 | $113.84 | $114.01 | $114.01 | 726,735 |
2023-01-20 | $114.92 | $115.08 | $114.25 | $114.30 | $114.30 | 498,125 |
2023-01-19 | $115.95 | $116.23 | $115.46 | $115.92 | $115.92 | 1,745,191 |
2023-01-18 | $116.12 | $116.41 | $115.23 | $116.34 | $116.34 | 435,574 |
2023-01-17 | $113.57 | $114.31 | $113.46 | $113.99 | $113.99 | 703,023 |
2023-01-13 | $114.71 | $115.48 | $114.05 | $114.37 | $114.37 | 456,157 |
2023-01-12 | $113.71 | $115.24 | $112.79 | $115.23 | $115.23 | 1,193,332 |
2023-01-11 | $112.92 | $113.54 | $112.71 | $113.48 | $113.48 | 5,186,020 |
2023-01-10 | $112.60 | $112.75 | $111.71 | $112.11 | $112.11 | 366,578 |
2023-01-09 | $112.46 | $113.80 | $112.28 | $113.54 | $113.54 | 555,253 |
2023-01-06 | $110.93 | $113.14 | $110.83 | $113.00 | $113.00 | 446,897 |
2023-01-05 | $110.30 | $111.39 | $110.17 | $111.36 | $111.36 | 318,015 |
2023-01-04 | $111.47 | $111.62 | $110.67 | $111.13 | $111.13 | 489,474 |
2023-01-03 | $110.64 | $110.75 | $109.43 | $109.92 | $109.92 | 580,916 |
2022-12-30 | $108.45 | $109.10 | $108.01 | $108.18 | $108.18 | 471,654 |
2022-12-29 | $108.41 | $109.33 | $108.33 | $109.08 | $109.08 | 486,842 |
2022-12-28 | $108.94 | $109.00 | $108.00 | $108.17 | $108.17 | 549,897 |
2022-12-27 | $108.87 | $109.35 | $108.47 | $108.63 | $108.63 | 590,734 |
2022-12-23 | $110.50 | $110.73 | $110.12 | $110.32 | $110.32 | 383,971 |
2022-12-22 | $111.46 | $111.85 | $111.23 | $111.43 | $111.43 | 387,408 |
2022-12-21 | $111.86 | $111.89 | $110.76 | $111.32 | $111.32 | 348,413 |
2022-12-20 | $111.10 | $111.45 | $110.84 | $111.16 | $111.16 | 588,320 |
2022-12-19 | $113.05 | $113.09 | $112.43 | $112.76 | $112.76 | 779,906 |
2022-12-16 | $113.63 | $114.68 | $113.31 | $114.24 | $114.24 | 635,562 |
2022-12-15 | $114.94 | $115.57 | $114.65 | $115.17 | $115.17 | 920,054 |
2022-12-14 | $114.36 | $114.91 | $113.77 | $114.78 | $114.45 | 361,349 |
2022-12-13 | $115.53 | $115.61 | $114.11 | $114.25 | $113.92 | 397,408 |
2022-12-12 | $114.09 | $114.22 | $112.70 | $113.03 | $112.70 | 393,770 |
2022-12-09 | $114.02 | $114.07 | $112.82 | $112.86 | $112.53 | 406,531 |
2022-12-08 | $114.68 | $115.15 | $114.35 | $114.87 | $114.54 | 452,326 |
2022-12-07 | $114.64 | $115.63 | $114.50 | $115.41 | $115.08 | 580,518 |
2022-12-06 | $113.18 | $113.94 | $112.84 | $113.54 | $113.21 | 737,901 |
2022-12-05 | $112.84 | $112.87 | $112.08 | $112.69 | $112.36 | 400,989 |
2022-12-02 | $112.58 | $113.78 | $111.79 | $113.77 | $113.77 | 335,455 |
2022-12-01 | $111.35 | $113.05 | $111.07 | $113.01 | $113.01 | 395,791 |
2022-11-30 | $109.77 | $110.78 | $109.40 | $110.72 | $110.72 | 271,007 |
2022-11-29 | $109.95 | $110.64 | $109.81 | $109.91 | $109.91 | 330,597 |
2022-11-28 | $111.14 | $111.27 | $110.47 | $110.79 | $110.79 | 418,897 |
2022-11-25 | $110.31 | $110.68 | $110.22 | $110.62 | $110.62 | 160,282 |
2022-11-23 | $109.87 | $110.73 | $109.84 | $110.70 | $110.70 | 406,430 |
2022-11-22 | $108.81 | $109.65 | $108.76 | $109.41 | $109.41 | 255,789 |
2022-11-21 | $109.03 | $109.03 | $108.09 | $108.23 | $108.23 | 513,850 |
2022-11-18 | $108.84 | $109.01 | $108.03 | $108.07 | $108.07 | 249,414 |
2022-11-17 | $108.60 | $108.80 | $108.24 | $108.61 | $108.61 | 392,023 |
2022-11-16 | $108.59 | $109.63 | $108.23 | $109.54 | $109.54 | 261,062 |
2022-11-15 | $107.04 | $107.78 | $106.79 | $107.68 | $107.68 | 429,573 |
2022-11-14 | $106.70 | $106.74 | $105.91 | $106.51 | $106.51 | 445,665 |
2022-11-11 | $106.43 | $107.24 | $106.26 | $106.72 | $106.72 | 282,419 |
2022-11-10 | $105.47 | $107.11 | $105.47 | $106.94 | $106.94 | 343,424 |
2022-11-09 | $102.67 | $103.67 | $102.54 | $103.25 | $103.25 | 513,257 |
2022-11-08 | $102.39 | $103.35 | $102.36 | $103.03 | $103.03 | 710,987 |
2022-11-07 | $103.05 | $103.05 | $101.90 | $101.96 | $101.96 | 409,772 |
2022-11-04 | $103.38 | $103.74 | $102.77 | $102.81 | $102.81 | 668,515 |
2022-11-03 | $102.90 | $104.10 | $102.86 | $103.72 | $103.72 | 654,348 |
2022-11-02 | $104.58 | $105.35 | $103.65 | $104.10 | $104.10 | 671,681 |
2022-11-01 | $105.49 | $105.49 | $104.23 | $104.52 | $104.52 | 875,408 |
2022-10-31 | $104.26 | $104.56 | $103.50 | $104.23 | $103.97 | 1,076,045 |
2022-10-28 | $104.82 | $105.50 | $104.43 | $104.75 | $104.49 | 549,046 |
2022-10-27 | $105.09 | $105.90 | $104.49 | $105.62 | $105.36 | 631,012 |
2022-10-26 | $104.20 | $104.98 | $104.20 | $104.78 | $104.52 | 1,323,562 |
2022-10-25 | $103.27 | $103.83 | $103.17 | $103.62 | $103.36 | 1,101,664 |
2022-10-24 | $101.48 | $102.10 | $100.69 | $101.35 | $101.10 | 1,291,832 |
2022-10-21 | $101.69 | $102.38 | $101.33 | $101.92 | $101.67 | 1,396,503 |
2022-10-20 | $104.01 | $104.41 | $103.09 | $103.17 | $102.92 | 3,350,091 |
2022-10-19 | $105.01 | $105.24 | $104.21 | $104.46 | $104.20 | 1,174,600 |
2022-10-18 | $105.76 | $106.11 | $104.78 | $106.09 | $105.83 | 215,323 |
2022-10-17 | $106.70 | $106.90 | $105.41 | $105.47 | $105.21 | 468,623 |
2022-10-14 | $107.12 | $107.12 | $105.45 | $105.70 | $105.44 | 410,300 |
2022-10-13 | $105.20 | $107.09 | $105.20 | $106.38 | $106.38 | 299,468 |
2022-10-12 | $106.11 | $107.25 | $106.09 | $107.06 | $107.06 | 641,366 |
2022-10-11 | $106.69 | $107.60 | $106.10 | $106.67 | $106.67 | 285,396 |
2022-10-10 | $107.21 | $107.21 | $105.76 | $106.33 | $106.33 | 305,002 |
2022-10-07 | $107.37 | $108.15 | $107.10 | $107.58 | $107.58 | 212,569 |
2022-10-06 | $108.98 | $109.07 | $107.99 | $108.41 | $108.41 | 157,511 |
2022-10-05 | $109.20 | $109.31 | $108.34 | $108.89 | $108.89 | 193,551 |
2022-10-04 | $110.68 | $111.00 | $109.96 | $109.97 | $109.97 | 347,258 |
2022-10-03 | $110.06 | $110.95 | $109.61 | $110.15 | $110.15 | 653,976 |
2022-09-30 | $110.16 | $110.49 | $108.53 | $108.95 | $108.66 | 261,393 |
2022-09-29 | $109.11 | $110.10 | $109.01 | $109.75 | $109.45 | 284,483 |
2022-09-28 | $109.05 | $110.31 | $108.60 | $110.28 | $109.98 | 326,588 |
2022-09-27 | $108.62 | $108.72 | $107.15 | $107.15 | $106.86 | 422,312 |
2022-09-26 | $110.75 | $110.82 | $108.82 | $109.28 | $108.99 | 395,521 |
2022-09-23 | $111.04 | $112.01 | $110.46 | $111.33 | $111.33 | 1,122,549 |
2022-09-22 | $111.66 | $111.68 | $110.74 | $110.96 | $110.96 | 248,998 |
2022-09-21 | $112.61 | $113.57 | $111.72 | $113.49 | $113.49 | 197,128 |
2022-09-20 | $111.77 | $112.53 | $111.58 | $112.24 | $112.24 | 214,256 |
2022-09-19 | $112.90 | $113.57 | $112.72 | $113.15 | $113.15 | 241,596 |
2022-09-16 | $113.01 | $113.74 | $112.86 | $113.18 | $113.18 | 151,672 |
2022-09-15 | $113.80 | $114.01 | $113.49 | $113.65 | $113.65 | 407,379 |
2022-09-14 | $113.80 | $114.43 | $113.58 | $114.07 | $114.07 | 152,402 |
2022-09-13 | $113.40 | $114.01 | $113.03 | $113.95 | $113.95 | 197,155 |
2022-09-12 | $115.08 | $115.33 | $113.72 | $114.19 | $114.19 | 216,564 |
2022-09-09 | $115.07 | $115.31 | $114.44 | $114.71 | $114.71 | 161,159 |
2022-09-08 | $115.30 | $115.89 | $114.69 | $114.80 | $114.80 | 135,217 |
2022-09-07 | $114.81 | $115.74 | $114.81 | $115.45 | $115.45 | 446,910 |
2022-09-06 | $115.24 | $115.24 | $113.95 | $114.03 | $114.03 | 286,457 |
2022-09-02 | $115.92 | $116.60 | $115.68 | $116.26 | $116.26 | 452,305 |
2022-09-01 | $115.77 | $116.18 | $115.19 | $115.63 | $115.63 | 860,805 |
2022-08-31 | $118.30 | $118.64 | $117.37 | $117.61 | $117.32 | 521,973 |
2022-08-30 | $118.38 | $119.09 | $117.87 | $118.49 | $118.20 | 178,335 |
2022-08-29 | $118.88 | $118.88 | $118.10 | $118.43 | $118.14 | 237,452 |
2022-08-26 | $118.59 | $119.79 | $118.37 | $119.32 | $119.02 | 214,985 |
2022-08-25 | $117.67 | $119.15 | $117.38 | $118.95 | $118.65 | 151,641 |
2022-08-24 | $117.76 | $117.98 | $117.27 | $117.51 | $117.22 | 202,339 |
2022-08-23 | $118.37 | $119.51 | $117.97 | $118.27 | $117.98 | 158,266 |
2022-08-22 | $119.31 | $119.35 | $118.56 | $118.78 | $118.48 | 290,526 |
2022-08-19 | $119.61 | $119.61 | $119.13 | $119.36 | $119.06 | 140,851 |
2022-08-18 | $121.01 | $121.65 | $120.92 | $121.04 | $120.74 | 130,621 |
2022-08-17 | $121.14 | $121.15 | $120.44 | $120.72 | $120.42 | 218,714 |
2022-08-16 | $121.47 | $122.06 | $120.64 | $122.06 | $121.76 | 217,100 |
2022-08-15 | $122.23 | $122.45 | $121.62 | $121.69 | $121.39 | 132,878 |
2022-08-12 | $121.10 | $121.39 | $120.50 | $121.39 | $121.09 | 177,886 |
2022-08-11 | $122.20 | $122.32 | $120.14 | $120.33 | $120.03 | 340,964 |
2022-08-10 | $122.87 | $123.72 | $122.09 | $122.24 | $121.94 | 318,752 |
2022-08-09 | $122.76 | $123.25 | $122.56 | $122.86 | $122.55 | 252,953 |
2022-08-08 | $122.96 | $123.42 | $122.77 | $123.28 | $122.97 | 172,244 |
2022-08-05 | $122.63 | $122.63 | $121.51 | $122.03 | $121.73 | 264,837 |
2022-08-04 | $124.24 | $124.67 | $124.00 | $124.57 | $124.26 | 301,566 |
2022-08-03 | $122.64 | $124.27 | $121.82 | $124.21 | $123.90 | 349,201 |
2022-08-02 | $125.38 | $125.69 | $122.73 | $122.91 | $122.60 | 341,818 |
2022-08-01 | $123.93 | $125.25 | $123.77 | $125.14 | $124.83 | 756,551 |
2022-07-29 | $123.41 | $124.61 | $123.01 | $123.45 | $122.92 | 321,941 |
2022-07-28 | $123.79 | $124.35 | $123.10 | $123.56 | $123.03 | 251,320 |
2022-07-27 | $123.22 | $123.61 | $122.29 | $122.37 | $121.85 | 458,498 |
2022-07-26 | $123.82 | $124.13 | $122.56 | $122.69 | $122.16 | 179,423 |
2022-07-25 | $122.09 | $122.76 | $121.98 | $122.46 | $121.94 | 215,806 |
2022-07-22 | $123.38 | $124.29 | $123.05 | $123.55 | $123.02 | 584,397 |
2022-07-21 | $120.55 | $121.82 | $120.38 | $121.64 | $121.12 | 292,140 |
2022-07-20 | $120.94 | $120.94 | $119.74 | $120.17 | $119.66 | 154,740 |
2022-07-19 | $120.46 | $120.49 | $119.42 | $119.86 | $119.35 | 200,052 |
2022-07-18 | $120.65 | $120.72 | $119.76 | $120.44 | $119.92 | 222,329 |
2022-07-15 | $121.10 | $122.09 | $120.95 | $121.44 | $120.92 | 485,382 |
2022-07-14 | $120.44 | $121.30 | $119.97 | $120.86 | $120.34 | 403,598 |
2022-07-13 | $119.55 | $121.64 | $119.25 | $121.58 | $121.06 | 2,404,657 |
2022-07-12 | $121.09 | $121.63 | $120.60 | $120.69 | $120.17 | 2,245,429 |
2022-07-11 | $119.34 | $120.31 | $119.26 | $120.15 | $119.64 | 12,406,534 |
2022-07-08 | $119.04 | $119.04 | $117.99 | $118.23 | $117.72 | 133,569 |
2022-07-07 | $120.49 | $120.49 | $119.24 | $119.50 | $118.99 | 101,568 |
2022-07-06 | $122.15 | $122.25 | $120.10 | $120.12 | $119.61 | 135,396 |
2022-07-05 | $122.10 | $122.57 | $121.29 | $121.69 | $121.17 | 216,575 |
2022-07-01 | $121.28 | $122.62 | $120.65 | $120.95 | $120.43 | 244,743 |
2022-06-30 | $120.06 | $120.83 | $119.99 | $120.15 | $119.39 | 125,377 |
2022-06-29 | $117.95 | $119.28 | $117.49 | $119.14 | $118.39 | 69,777 |
2022-06-28 | $116.99 | $117.68 | $116.56 | $117.59 | $116.85 | 134,153 |
2022-06-27 | $117.09 | $117.80 | $116.98 | $117.44 | $116.70 | 129,231 |
2022-06-24 | $118.82 | $119.41 | $118.08 | $118.15 | $117.41 | 143,410 |
2022-06-23 | $119.32 | $120.35 | $118.90 | $119.25 | $118.50 | 111,346 |
2022-06-22 | $118.45 | $118.97 | $118.14 | $118.67 | $117.92 | 314,815 |
2022-06-21 | $116.25 | $116.84 | $115.95 | $116.22 | $115.48 | 318,009 |
2022-06-17 | $117.60 | $118.33 | $116.66 | $117.89 | $117.15 | 153,696 |
2022-06-16 | $114.58 | $117.61 | $114.40 | $117.61 | $116.87 | 423,578 |
2022-06-15 | $115.85 | $116.64 | $114.79 | $116.64 | $115.91 | 153,905 |
2022-06-14 | $116.16 | $116.35 | $114.39 | $114.64 | $113.92 | 190,670 |
2022-06-13 | $117.01 | $117.19 | $114.97 | $115.93 | $115.20 | 503,009 |
2022-06-10 | $119.63 | $119.74 | $118.42 | $119.09 | $118.34 | 176,713 |
2022-06-09 | $119.44 | $120.16 | $119.36 | $119.91 | $119.16 | 163,244 |
2022-06-08 | $120.25 | $120.66 | $119.75 | $119.78 | $119.03 | 70,643 |
2022-06-07 | $120.34 | $121.16 | $120.15 | $120.66 | $119.90 | 84,792 |
2022-06-06 | $120.70 | $120.97 | $119.50 | $119.64 | $118.89 | 132,690 |
2022-06-03 | $120.76 | $121.53 | $120.59 | $121.52 | $120.76 | 118,916 |
2022-06-02 | $122.02 | $122.14 | $121.15 | $121.77 | $121.00 | 176,669 |
2022-06-01 | $122.63 | $122.73 | $121.18 | $121.64 | $120.87 | 143,529 |
2022-05-31 | $122.84 | $122.84 | $121.70 | $122.11 | $121.12 | 217,472 |
2022-05-27 | $124.61 | $124.95 | $124.16 | $124.37 | $123.36 | 119,988 |
2022-05-26 | $124.32 | $124.32 | $123.33 | $124.12 | $123.11 | 266,528 |
2022-05-25 | $124.90 | $124.90 | $123.96 | $124.48 | $123.47 | 160,890 |
2022-05-24 | $123.36 | $124.84 | $123.36 | $124.21 | $123.20 | 139,265 |
2022-05-23 | $123.34 | $123.68 | $122.31 | $122.35 | $121.36 | 179,946 |
2022-05-20 | $123.02 | $124.30 | $122.83 | $124.02 | $123.01 | 306,440 |
2022-05-19 | $124.05 | $124.07 | $122.63 | $122.76 | $121.76 | 538,414 |
2022-05-18 | $120.82 | $122.74 | $120.82 | $122.53 | $121.54 | 1,275,763 |
2022-05-17 | $120.75 | $121.33 | $120.55 | $120.74 | $119.76 | 108,047 |
2022-05-16 | $121.83 | $122.38 | $121.66 | $121.78 | $120.79 | 154,426 |
2022-05-13 | $122.15 | $122.26 | $121.39 | $121.49 | $120.50 | 396,959 |
2022-05-12 | $122.82 | $123.65 | $122.65 | $122.65 | $121.66 | 138,125 |
2022-05-11 | $120.49 | $122.83 | $120.28 | $122.71 | $121.71 | 222,228 |
2022-05-10 | $121.48 | $122.22 | $121.08 | $121.30 | $120.32 | 431,646 |
2022-05-09 | $118.90 | $120.34 | $118.70 | $120.24 | $119.26 | 99,155 |
2022-05-06 | $119.48 | $120.40 | $119.01 | $119.37 | $118.40 | 88,679 |
2022-05-05 | $121.48 | $121.48 | $119.78 | $120.60 | $119.62 | 124,638 |
2022-05-04 | $122.50 | $123.60 | $122.19 | $123.21 | $122.21 | 108,015 |
2022-05-03 | $123.67 | $123.95 | $122.76 | $122.76 | $121.76 | 90,750 |
2022-05-02 | $122.63 | $122.79 | $121.89 | $122.18 | $121.19 | 159,207 |
2022-04-29 | $123.83 | $125.23 | $123.75 | $123.94 | $122.70 | 88,288 |
2022-04-28 | $124.65 | $125.31 | $124.48 | $125.31 | $124.06 | 100,747 |
2022-04-27 | $126.42 | $126.45 | $125.19 | $125.35 | $124.10 | 2,410,048 |
2022-04-26 | $126.68 | $127.11 | $126.05 | $126.60 | $125.33 | 151,896 |
2022-04-25 | $125.71 | $126.34 | $125.36 | $125.37 | $124.12 | 140,294 |
2022-04-22 | $124.33 | $125.32 | $124.17 | $124.41 | $123.17 | 150,652 |
2022-04-21 | $125.09 | $125.09 | $123.66 | $124.76 | $123.51 | 214,459 |
2022-04-20 | $124.37 | $125.91 | $124.33 | $125.91 | $124.65 | 1,303,387 |
2022-04-19 | $123.72 | $124.19 | $123.31 | $123.54 | $122.31 | 120,764 |
2022-04-18 | $125.30 | $125.30 | $124.28 | $124.63 | $123.38 | 118,479 |
2022-04-14 | $126.99 | $126.99 | $125.04 | $125.19 | $123.94 | 101,080 |
2022-04-13 | $127.09 | $128.12 | $127.01 | $127.05 | $125.78 | 519,051 |
2022-04-12 | $127.66 | $127.72 | $126.70 | $126.96 | $125.69 | 223,797 |
2022-04-11 | $127.46 | $127.56 | $126.41 | $126.85 | $125.58 | 89,340 |
2022-04-08 | $128.53 | $128.89 | $127.67 | $128.14 | $126.86 | 136,088 |
2022-04-07 | $129.25 | $129.78 | $128.82 | $129.48 | $128.19 | 65,373 |
2022-04-06 | $129.61 | $131.06 | $129.61 | $130.43 | $129.13 | 83,014 |
2022-04-05 | $133.30 | $133.35 | $131.28 | $131.52 | $130.20 | 423,918 |
2022-04-04 | $134.39 | $134.39 | $133.40 | $133.90 | $132.56 | 64,103 |
2022-04-01 | $132.82 | $135.12 | $132.68 | $134.55 | $133.21 | 104,607 |
2022-03-31 | $134.50 | $135.17 | $134.43 | $134.61 | $133.08 | 121,719 |
2022-03-30 | $132.94 | $134.50 | $132.94 | $134.45 | $132.92 | 95,449 |
2022-03-29 | $133.28 | $133.98 | $132.70 | $133.60 | $132.08 | 124,773 |
2022-03-28 | $132.38 | $133.38 | $132.11 | $132.57 | $131.06 | 90,787 |
2022-03-25 | $132.75 | $132.76 | $131.23 | $131.90 | $130.40 | 110,613 |
2022-03-24 | $133.10 | $134.31 | $133.10 | $133.77 | $132.25 | 61,798 |
2022-03-23 | $132.94 | $134.62 | $132.61 | $134.62 | $133.09 | 93,510 |
2022-03-22 | $132.63 | $132.86 | $132.23 | $132.49 | $130.98 | 164,672 |
2022-03-21 | $134.59 | $134.84 | $133.47 | $133.65 | $132.13 | 70,030 |
2022-03-18 | $135.57 | $136.48 | $135.57 | $136.26 | $134.71 | 57,206 |
2022-03-17 | $136.11 | $136.39 | $134.70 | $135.17 | $133.63 | 143,662 |
2022-03-16 | $135.53 | $136.24 | $134.20 | $135.92 | $134.37 | 84,942 |
2022-03-15 | $136.48 | $136.60 | $135.18 | $135.46 | $133.92 | 119,874 |
2022-03-14 | $136.39 | $136.66 | $135.52 | $135.52 | $133.98 | 109,434 |
2022-03-11 | $137.75 | $138.69 | $137.67 | $138.24 | $136.67 | 272,747 |
2022-03-10 | $138.07 | $138.38 | $137.48 | $137.94 | $136.37 | 119,918 |
2022-03-09 | $139.65 | $140.08 | $138.97 | $139.39 | $137.80 | 106,573 |
2022-03-08 | $140.13 | $140.63 | $139.94 | $140.42 | $138.82 | 112,474 |
2022-03-07 | $141.43 | $142.76 | $141.26 | $141.50 | $139.89 | 90,424 |
2022-03-04 | $142.61 | $143.15 | $141.93 | $142.65 | $141.03 | 109,386 |
2022-03-03 | $140.09 | $140.99 | $139.59 | $140.52 | $138.92 | 67,052 |
2022-03-02 | $141.79 | $142.08 | $139.25 | $139.44 | $137.85 | 178,017 |
2022-03-01 | $142.01 | $143.86 | $142.01 | $143.05 | $141.42 | 137,673 |
2022-02-28 | $140.47 | $142.02 | $140.47 | $142.01 | $140.20 | 213,262 |
2022-02-25 | $138.88 | $139.48 | $138.71 | $139.28 | $137.50 | 89,866 |
2022-02-24 | $140.91 | $141.00 | $138.79 | $138.97 | $137.19 | 76,885 |
2022-02-23 | $139.91 | $140.00 | $139.07 | $139.22 | $137.44 | 53,378 |
2022-02-22 | $139.89 | $140.63 | $139.89 | $140.60 | $138.81 | 100,529 |
2022-02-18 | $139.89 | $140.52 | $139.70 | $140.44 | $138.65 | 105,547 |
2022-02-17 | $139.19 | $140.03 | $138.61 | $139.58 | $137.80 | 131,798 |
2022-02-16 | $138.82 | $138.89 | $137.70 | $138.58 | $136.81 | 63,994 |
2022-02-15 | $138.46 | $138.66 | $138.01 | $138.13 | $136.37 | 153,555 |
2022-02-14 | $139.66 | $140.10 | $138.80 | $139.22 | $137.44 | 160,678 |
2022-02-11 | $139.23 | $140.79 | $138.31 | $140.64 | $138.85 | 319,159 |
2022-02-10 | $139.99 | $140.06 | $138.57 | $138.75 | $136.98 | 95,806 |
2022-02-09 | $140.75 | $141.29 | $140.44 | $140.57 | $138.78 | 115,786 |
2022-02-08 | $140.41 | $140.61 | $140.07 | $140.34 | $138.55 | 116,958 |
2022-02-07 | $140.99 | $141.22 | $140.67 | $141.09 | $139.29 | 114,358 |
2022-02-04 | $141.62 | $141.67 | $140.76 | $140.88 | $139.08 | 123,720 |
2022-02-03 | $142.23 | $142.92 | $141.97 | $142.68 | $140.86 | 199,522 |
2022-02-02 | $143.23 | $144.57 | $143.23 | $143.59 | $141.76 | 278,859 |
2022-02-01 | $143.25 | $143.44 | $142.42 | $142.96 | $141.14 | 402,705 |
2022-01-31 | $143.20 | $143.92 | $143.10 | $143.57 | $141.55 | 254,051 |
2022-01-28 | $143.19 | $144.29 | $142.94 | $143.97 | $141.95 | 1,345,349 |
2022-01-27 | $143.17 | $144.16 | $143.10 | $143.78 | $141.76 | 4,459,378 |
2022-01-26 | $143.25 | $143.49 | $141.78 | $141.93 | $139.94 | 120,614 |
2022-01-25 | $143.89 | $144.43 | $142.97 | $143.35 | $141.34 | 110,608 |
2022-01-24 | $144.98 | $144.98 | $143.53 | $143.53 | $141.52 | 87,613 |
2022-01-21 | $144.11 | $144.70 | $143.66 | $144.32 | $142.29 | 59,833 |
2022-01-20 | $142.51 | $143.05 | $142.40 | $142.93 | $140.92 | 55,363 |
2022-01-19 | $141.93 | $142.90 | $141.85 | $142.38 | $140.38 | 42,186 |
2022-01-18 | $142.23 | $142.36 | $141.44 | $141.49 | $139.50 | 74,074 |
2022-01-14 | $144.18 | $144.18 | $142.98 | $143.21 | $141.20 | 60,150 |
2022-01-13 | $144.34 | $144.91 | $144.09 | $144.81 | $142.78 | 81,610 |
2022-01-12 | $144.62 | $144.69 | $144.01 | $144.04 | $142.02 | 37,802 |
2022-01-11 | $143.83 | $144.40 | $143.74 | $144.38 | $142.35 | 97,772 |
2022-01-10 | $143.10 | $143.93 | $142.95 | $143.75 | $141.73 | 78,772 |
2022-01-07 | $144.27 | $144.41 | $143.10 | $143.54 | $141.52 | 43,876 |
2022-01-06 | $144.20 | $144.60 | $143.79 | $144.52 | $142.49 | 55,044 |
2022-01-05 | $145.43 | $145.43 | $144.36 | $144.58 | $142.55 | 42,486 |
2022-01-04 | $144.89 | $145.13 | $144.49 | $145.13 | $143.09 | 66,968 |
2022-01-03 | $147.08 | $147.34 | $145.68 | $145.68 | $143.63 | 362,827 |
2021-12-31 | $148.05 | $149.09 | $147.88 | $148.40 | $146.32 | 48,108 |
2021-12-30 | $147.73 | $148.10 | $147.12 | $148.08 | $146.00 | 91,546 |
2021-12-29 | $147.47 | $147.74 | $146.97 | $147.19 | $145.12 | 93,235 |
2021-12-28 | $149.44 | $149.54 | $148.40 | $148.56 | $146.47 | 48,250 |
2021-12-27 | $148.70 | $149.06 | $148.63 | $148.85 | $146.76 | 81,959 |
2021-12-23 | $149.52 | $149.52 | $148.46 | $148.83 | $146.74 | 87,679 |
2021-12-22 | $149.85 | $149.85 | $149.22 | $149.68 | $147.58 | 34,662 |
2021-12-21 | $148.62 | $149.19 | $147.99 | $149.17 | $147.08 | 60,749 |
2021-12-20 | $150.39 | $150.60 | $149.48 | $149.60 | $147.50 | 56,377 |
2021-12-17 | $150.28 | $150.62 | $150.04 | $150.35 | $148.24 | 60,032 |
2021-12-16 | $149.08 | $149.85 | $149.08 | $149.20 | $147.11 | 38,500 |
2021-12-15 | $149.41 | $150.38 | $149.32 | $149.55 | $147.24 | 44,186 |
2021-12-14 | $150.14 | $150.56 | $149.36 | $150.34 | $148.02 | 96,004 |
2021-12-13 | $150.10 | $150.74 | $149.98 | $150.62 | $148.29 | 62,631 |
2021-12-10 | $149.83 | $150.06 | $149.10 | $149.15 | $146.85 | 46,669 |
2021-12-09 | $149.10 | $149.63 | $148.62 | $149.10 | $146.80 | 45,353 |
2021-12-08 | $149.57 | $149.62 | $148.53 | $148.55 | $146.26 | 58,662 |
2021-12-07 | $150.31 | $150.79 | $149.77 | $150.00 | $147.68 | 78,238 |
2021-12-06 | $151.99 | $152.17 | $150.45 | $150.67 | $148.34 | 61,405 |
2021-12-03 | $150.24 | $152.65 | $150.07 | $152.13 | $149.78 | 54,623 |
2021-12-02 | $151.20 | $151.22 | $150.11 | $150.82 | $148.49 | 55,556 |
2021-12-01 | $149.62 | $150.86 | $149.08 | $150.86 | $148.53 | 253,690 |
2021-11-30 | $150.11 | $150.81 | $149.80 | $150.81 | $148.28 | 71,585 |
2021-11-29 | $147.93 | $149.06 | $147.89 | $148.90 | $146.40 | 82,029 |
2021-11-26 | $148.53 | $149.66 | $148.45 | $149.43 | $146.92 | 38,378 |
2021-11-24 | $145.49 | $146.81 | $145.36 | $146.76 | $144.30 | 34,382 |
2021-11-23 | $146.40 | $146.44 | $145.23 | $145.23 | $142.79 | 151,042 |
2021-11-22 | $147.68 | $147.81 | $146.58 | $147.01 | $144.54 | 31,038 |
2021-11-19 | $148.06 | $148.80 | $148.06 | $148.56 | $146.07 | 143,995 |
2021-11-18 | $146.70 | $147.41 | $146.70 | $147.38 | $144.91 | 32,965 |
2021-11-17 | $145.63 | $146.98 | $145.63 | $146.86 | $144.40 | 30,434 |
2021-11-16 | $146.48 | $147.03 | $145.96 | $146.07 | $143.62 | 93,161 |
2021-11-15 | $147.66 | $147.66 | $146.16 | $146.33 | $143.88 | 30,268 |
2021-11-12 | $148.37 | $148.61 | $147.52 | $147.89 | $145.41 | 48,035 |
2021-11-11 | $148.36 | $148.47 | $147.93 | $147.97 | $145.49 | 25,318 |
2021-11-10 | $150.42 | $150.47 | $147.48 | $148.36 | $145.87 | 65,811 |
2021-11-09 | $150.44 | $150.99 | $150.27 | $150.43 | $147.90 | 28,551 |
2021-11-08 | $149.41 | $149.48 | $149.10 | $149.25 | $146.75 | 43,831 |
2021-11-05 | $149.31 | $149.94 | $148.94 | $149.65 | $147.14 | 69,915 |
2021-11-04 | $147.01 | $148.31 | $147.01 | $148.02 | $145.54 | 86,208 |
2021-11-03 | $148.42 | $148.54 | $146.57 | $146.57 | $144.11 | 69,010 |
2021-11-02 | $147.21 | $148.06 | $147.21 | $147.73 | $145.25 | 69,736 |
2021-11-01 | $146.44 | $147.27 | $146.41 | $147.18 | $144.71 | 356,016 |
2021-10-29 | $147.00 | $148.16 | $146.95 | $147.82 | $145.14 | 82,922 |
2021-10-28 | $147.99 | $148.43 | $147.64 | $147.67 | $144.99 | 83,193 |
2021-10-27 | $147.90 | $149.16 | $147.55 | $148.80 | $146.10 | 64,420 |
2021-10-26 | $146.34 | $146.72 | $145.85 | $146.72 | $144.05 | 44,282 |
2021-10-25 | $145.70 | $146.14 | $145.70 | $145.88 | $143.23 | 62,013 |
2021-10-22 | $145.45 | $146.22 | $145.42 | $145.97 | $143.32 | 39,637 |
2021-10-21 | $145.22 | $145.34 | $144.66 | $144.66 | $142.03 | 201,147 |
2021-10-20 | $145.46 | $145.81 | $145.01 | $145.14 | $142.50 | 43,908 |
2021-10-19 | $146.48 | $146.57 | $145.69 | $145.75 | $143.10 | 95,597 |
2021-10-18 | $146.68 | $147.52 | $146.49 | $147.28 | $144.61 | 79,835 |
2021-10-15 | $147.15 | $147.15 | $146.75 | $147.04 | $144.37 | 54,057 |
2021-10-14 | $147.54 | $148.04 | $147.31 | $148.00 | $145.31 | 85,973 |
2021-10-13 | $146.96 | $147.75 | $146.96 | $147.65 | $144.97 | 42,022 |
2021-10-12 | $145.49 | $146.58 | $145.38 | $146.57 | $143.91 | 109,804 |
2021-10-11 | $144.70 | $144.95 | $144.34 | $144.34 | $141.72 | 28,054 |
2021-10-08 | $145.38 | $145.38 | $144.75 | $145.04 | $142.41 | 37,479 |
2021-10-07 | $146.06 | $146.17 | $145.62 | $145.73 | $143.08 | 45,225 |
2021-10-06 | $146.93 | $147.19 | $146.76 | $146.99 | $144.32 | 41,073 |
2021-10-05 | $147.16 | $147.24 | $146.29 | $146.57 | $143.91 | 50,616 |
2021-10-04 | $147.38 | $147.91 | $146.94 | $147.54 | $144.86 | 36,635 |
2021-10-01 | $147.33 | $147.84 | $147.02 | $147.78 | $145.10 | 136,645 |
2021-09-30 | $146.73 | $147.15 | $146.50 | $147.07 | $144.21 | 67,391 |
2021-09-29 | $147.44 | $147.90 | $146.60 | $147.01 | $144.15 | 87,049 |
2021-09-28 | $147.00 | $147.52 | $146.64 | $146.85 | $143.99 | 41,242 |
2021-09-27 | $148.30 | $148.88 | $148.26 | $148.57 | $145.68 | 65,854 |
2021-09-24 | $149.72 | $149.72 | $149.02 | $149.20 | $146.29 | 25,660 |
2021-09-23 | $151.85 | $151.91 | $150.13 | $150.30 | $147.37 | 68,687 |
2021-09-22 | $152.27 | $152.94 | $152.21 | $152.93 | $149.95 | 59,868 |
2021-09-21 | $152.13 | $152.30 | $151.90 | $152.17 | $149.21 | 90,601 |
2021-09-20 | $151.89 | $152.52 | $151.68 | $152.21 | $149.25 | 126,609 |
2021-09-17 | $150.90 | $150.92 | $150.44 | $150.84 | $147.90 | 34,864 |
2021-09-16 | $151.35 | $151.86 | $151.18 | $151.51 | $148.56 | 52,799 |
2021-09-15 | $152.67 | $152.75 | $151.78 | $152.11 | $149.15 | 31,859 |
2021-09-14 | $151.62 | $153.04 | $151.57 | $152.62 | $149.65 | 44,564 |
2021-09-13 | $151.15 | $151.45 | $151.13 | $151.33 | $148.38 | 21,087 |
2021-09-10 | $151.15 | $151.24 | $150.56 | $150.72 | $147.78 | 33,532 |
2021-09-09 | $150.56 | $151.88 | $150.37 | $151.67 | $148.72 | 38,672 |
2021-09-08 | $150.13 | $150.63 | $149.95 | $150.45 | $147.52 | 159,757 |
2021-09-07 | $149.84 | $149.98 | $149.29 | $149.55 | $146.64 | 47,599 |
2021-09-03 | $150.61 | $150.68 | $150.41 | $150.54 | $147.61 | 297,915 |
2021-09-02 | $151.46 | $151.56 | $151.04 | $151.50 | $148.55 | 57,352 |
2021-09-01 | $151.48 | $151.48 | $150.84 | $151.17 | $148.23 | 120,203 |
2021-08-31 | $151.69 | $151.94 | $150.83 | $151.13 | $147.99 | 41,963 |
2021-08-30 | $151.27 | $151.87 | $151.13 | $151.86 | $148.70 | 48,735 |
2021-08-27 | $150.71 | $151.42 | $150.58 | $151.42 | $148.27 | 43,604 |
2021-08-26 | $150.31 | $150.76 | $150.06 | $150.59 | $147.46 | 29,171 |
2021-08-25 | $151.54 | $151.56 | $150.23 | $150.47 | $147.34 | 59,871 |
2021-08-24 | $151.67 | $152.10 | $151.59 | $151.61 | $148.46 | 27,953 |
2021-08-23 | $152.40 | $152.50 | $152.19 | $152.47 | $149.30 | 71,872 |
2021-08-20 | $152.63 | $152.75 | $152.20 | $152.52 | $149.35 | 26,553 |
2021-08-19 | $152.37 | $152.55 | $151.98 | $152.51 | $149.34 | 61,766 |
2021-08-18 | $151.14 | $151.61 | $150.88 | $151.57 | $148.42 | 54,342 |
2021-08-17 | $151.18 | $151.76 | $151.12 | $151.45 | $148.30 | 99,314 |
2021-08-16 | $151.49 | $152.08 | $151.23 | $151.35 | $148.20 | 105,404 |
2021-08-13 | $149.65 | $150.89 | $149.65 | $150.89 | $147.75 | 135,665 |
2021-08-12 | $149.06 | $149.38 | $148.74 | $149.21 | $146.11 | 41,418 |
2021-08-11 | $149.36 | $149.86 | $148.92 | $149.37 | $146.27 | 125,213 |
2021-08-10 | $150.21 | $150.21 | $149.38 | $149.46 | $146.35 | 2,196,943 |
2021-08-09 | $150.73 | $151.00 | $149.89 | $149.89 | $146.77 | 98,218 |
2021-08-06 | $150.80 | $151.11 | $150.26 | $150.26 | $147.14 | 56,003 |
2021-08-05 | $152.86 | $152.86 | $152.24 | $152.36 | $149.19 | 67,836 |
2021-08-04 | $153.51 | $153.64 | $152.12 | $153.14 | $149.96 | 111,753 |
2021-08-03 | $152.73 | $153.10 | $152.53 | $152.73 | $149.56 | 172,267 |
2021-08-02 | $151.68 | $153.11 | $151.51 | $152.60 | $149.43 | 249,872 |
2021-07-30 | $151.34 | $151.76 | $151.30 | $151.65 | $148.31 | 56,149 |
2021-07-29 | $150.95 | $151.19 | $150.73 | $151.00 | $147.67 | 61,509 |
2021-07-28 | $151.02 | $151.76 | $150.62 | $151.76 | $148.42 | 158,070 |
2021-07-27 | $151.56 | $151.78 | $151.32 | $151.71 | $148.37 | 148,166 |
2021-07-26 | $151.13 | $151.14 | $150.30 | $150.46 | $147.14 | 257,382 |
2021-07-23 | $150.18 | $150.84 | $150.18 | $150.77 | $147.45 | 1,035,918 |
2021-07-22 | $150.34 | $151.69 | $150.34 | $151.49 | $148.15 | 161,784 |
2021-07-21 | $150.77 | $150.77 | $149.87 | $150.45 | $147.13 | 155,278 |
2021-07-20 | $153.93 | $153.98 | $151.88 | $152.02 | $148.67 | 150,877 |
2021-07-19 | $152.49 | $153.30 | $152.43 | $152.93 | $149.56 | 107,953 |
2021-07-16 | $149.68 | $150.40 | $149.68 | $150.37 | $147.06 | 86,202 |
2021-07-15 | $150.20 | $150.71 | $149.46 | $150.56 | $147.24 | 35,767 |
2021-07-14 | $148.75 | $149.36 | $148.47 | $149.31 | $146.02 | 90,614 |
2021-07-13 | $149.26 | $149.57 | $147.67 | $147.96 | $144.70 | 80,878 |
2021-07-12 | $149.47 | $149.49 | $148.78 | $148.85 | $145.57 | 178,501 |
2021-07-09 | $149.26 | $149.33 | $149.01 | $149.01 | $145.73 | 38,482 |
2021-07-08 | $150.80 | $151.31 | $150.32 | $150.71 | $147.39 | 227,283 |
2021-07-07 | $149.63 | $150.41 | $149.51 | $150.08 | $146.77 | 37,275 |
2021-07-06 | $148.15 | $149.16 | $148.10 | $148.96 | $145.68 | 85,990 |
2021-07-02 | $146.97 | $147.50 | $146.81 | $147.40 | $144.15 | 32,288 |
2021-07-01 | $146.74 | $146.96 | $146.34 | $146.76 | $143.53 | 130,967 |
2021-06-30 | $146.97 | $147.56 | $146.95 | $146.95 | $143.53 | 44,163 |
2021-06-29 | $146.19 | $146.49 | $146.10 | $146.48 | $143.07 | 106,026 |
2021-06-28 | $145.85 | $146.52 | $145.85 | $146.28 | $142.87 | 27,321 |
2021-06-25 | $146.21 | $146.24 | $144.80 | $145.26 | $141.88 | 15,987 |
2021-06-24 | $146.25 | $146.57 | $146.20 | $146.33 | $142.92 | 23,708 |
2021-06-23 | $146.12 | $146.41 | $145.82 | $146.17 | $142.76 | 31,609 |
2021-06-22 | $145.29 | $146.51 | $145.29 | $146.46 | $143.05 | 31,813 |
2021-06-21 | $146.92 | $146.92 | $146.05 | $146.23 | $142.82 | 17,820 |
2021-06-18 | $146.58 | $147.87 | $146.50 | $147.85 | $144.41 | 26,954 |
2021-06-17 | $144.77 | $146.93 | $144.63 | $145.65 | $142.26 | 33,838 |
2021-06-16 | $144.82 | $144.96 | $143.68 | $144.01 | $140.65 | 50,235 |
2021-06-15 | $144.28 | $144.55 | $144.21 | $144.55 | $141.18 | 31,839 |
2021-06-14 | $145.28 | $145.28 | $144.40 | $144.62 | $141.25 | 23,287 |
2021-06-11 | $145.49 | $145.54 | $145.12 | $145.45 | $142.06 | 33,137 |
2021-06-10 | $144.29 | $145.75 | $144.18 | $145.72 | $142.32 | 23,276 |
2021-06-09 | $145.02 | $145.26 | $144.59 | $144.90 | $141.52 | 15,905 |
2021-06-08 | $144.22 | $144.22 | $143.91 | $144.01 | $140.65 | 33,609 |
2021-06-07 | $143.37 | $143.41 | $143.19 | $143.29 | $139.95 | 74,470 |
2021-06-04 | $142.64 | $143.53 | $142.62 | $143.52 | $140.18 | 19,437 |
2021-06-03 | $142.36 | $142.36 | $141.90 | $142.03 | $138.72 | 19,226 |
2021-06-02 | $142.35 | $142.60 | $142.27 | $142.41 | $139.09 | 50,533 |
2021-06-01 | $141.97 | $142.22 | $141.41 | $142.17 | $138.86 | 211,889 |
2021-05-28 | $142.61 | $143.09 | $142.50 | $142.60 | $139.10 | 143,094 |
2021-05-27 | $142.62 | $142.75 | $142.23 | $142.74 | $139.23 | 27,620 |
2021-05-26 | $143.54 | $143.71 | $143.01 | $143.29 | $139.77 | 54,690 |
2021-05-25 | $142.71 | $143.50 | $142.71 | $143.46 | $139.94 | 47,550 |
2021-05-24 | $142.29 | $142.69 | $142.20 | $142.38 | $138.88 | 568,940 |
2021-05-21 | $141.97 | $142.00 | $141.53 | $142.00 | $138.51 | 139,334 |
2021-05-20 | $141.17 | $141.76 | $141.09 | $141.65 | $138.17 | 38,249 |
2021-05-19 | $141.06 | $141.70 | $140.17 | $140.69 | $137.23 | 72,855 |
2021-05-18 | $140.10 | $141.15 | $140.10 | $141.15 | $137.68 | 23,284 |
2021-05-17 | $141.45 | $141.61 | $140.73 | $140.73 | $137.27 | 43,623 |
2021-05-14 | $141.35 | $141.69 | $141.09 | $141.69 | $138.21 | 19,429 |
2021-05-13 | $140.79 | $141.27 | $140.71 | $140.88 | $137.42 | 30,897 |
2021-05-12 | $141.25 | $141.44 | $140.49 | $140.58 | $137.13 | 76,032 |
2021-05-11 | $142.03 | $142.18 | $141.77 | $141.87 | $138.38 | 48,875 |
2021-05-10 | $143.30 | $143.54 | $142.45 | $142.58 | $139.08 | 90,589 |
2021-05-07 | $144.08 | $144.46 | $143.20 | $143.40 | $139.88 | 45,835 |
2021-05-06 | $143.38 | $144.08 | $143.32 | $143.91 | $140.37 | 54,000 |
2021-05-05 | $143.14 | $143.78 | $143.13 | $143.58 | $140.05 | 39,991 |
2021-05-04 | $143.63 | $144.18 | $143.30 | $143.39 | $139.87 | 142,355 |
2021-05-03 | $142.96 | $143.80 | $142.74 | $142.90 | $139.39 | 875,204 |
2021-04-30 | $142.87 | $143.03 | $142.46 | $142.69 | $139.02 | 504,403 |
2021-04-29 | $141.92 | $142.75 | $141.72 | $142.75 | $139.08 | 120,738 |
2021-04-28 | $142.84 | $143.11 | $142.33 | $143.10 | $139.41 | 26,780 |
2021-04-27 | $143.71 | $143.85 | $142.79 | $142.94 | $139.26 | 102,131 |
2021-04-26 | $144.04 | $144.38 | $143.97 | $144.06 | $140.35 | 52,792 |
2021-04-23 | $144.27 | $144.27 | $143.52 | $143.99 | $140.28 | 38,762 |
2021-04-22 | $144.04 | $144.26 | $143.32 | $144.16 | $140.45 | 39,218 |
2021-04-21 | $143.63 | $143.85 | $143.32 | $143.74 | $140.04 | 17,330 |
2021-04-20 | $142.60 | $143.73 | $142.60 | $143.59 | $139.89 | 70,098 |
2021-04-19 | $142.79 | $143.30 | $142.70 | $142.96 | $139.28 | 33,909 |
2021-04-16 | $142.88 | $143.62 | $142.86 | $143.26 | $139.57 | 92,411 |
2021-04-15 | $143.23 | $144.51 | $143.23 | $143.85 | $140.15 | 55,770 |
2021-04-14 | $142.13 | $142.23 | $141.82 | $142.10 | $138.44 | 65,478 |
2021-04-13 | $141.70 | $142.67 | $141.70 | $142.46 | $138.79 | 70,019 |
2021-04-12 | $141.76 | $141.78 | $141.47 | $141.67 | $138.02 | 28,694 |
2021-04-09 | $141.77 | $142.34 | $141.59 | $141.96 | $138.31 | 42,134 |
2021-04-08 | $141.59 | $142.05 | $141.59 | $142.04 | $138.38 | 32,540 |
2021-04-07 | $141.57 | $141.96 | $141.10 | $141.25 | $137.61 | 115,641 |
2021-04-06 | $141.25 | $141.89 | $141.21 | $141.72 | $138.07 | 55,084 |
2021-04-05 | $140.86 | $140.96 | $140.33 | $140.95 | $137.32 | 75,904 |
2021-04-01 | $140.86 | $141.64 | $140.71 | $141.63 | $137.98 | 59,682 |
2021-03-31 | $140.56 | $140.76 | $139.86 | $140.16 | $136.40 | 82,387 |
2021-03-30 | $139.95 | $140.72 | $139.76 | $140.55 | $136.78 | 44,631 |
2021-03-29 | $141.26 | $141.26 | $139.89 | $140.15 | $136.39 | 28,778 |
2021-03-26 | $140.90 | $141.59 | $140.82 | $141.07 | $137.29 | 38,670 |
2021-03-25 | $142.64 | $142.76 | $141.53 | $141.71 | $137.91 | 93,697 |
2021-03-24 | $141.46 | $142.49 | $141.35 | $142.47 | $138.65 | 126,843 |
2021-03-23 | $141.01 | $141.85 | $140.82 | $141.85 | $138.04 | 69,969 |
2021-03-22 | $140.17 | $140.69 | $139.86 | $140.56 | $136.79 | 56,800 |
2021-03-19 | $138.71 | $139.38 | $138.65 | $139.37 | $135.63 | 36,742 |
2021-03-18 | $138.27 | $139.23 | $138.11 | $138.90 | $135.17 | 55,310 |
2021-03-17 | $139.85 | $140.26 | $139.19 | $140.02 | $136.26 | 114,024 |
2021-03-16 | $141.26 | $141.37 | $140.34 | $140.85 | $137.07 | 161,617 |
2021-03-15 | $140.81 | $141.33 | $140.74 | $141.07 | $137.29 | 40,963 |
2021-03-12 | $140.73 | $140.75 | $140.16 | $140.40 | $136.63 | 91,090 |
2021-03-11 | $142.98 | $143.24 | $142.61 | $142.91 | $139.08 | 87,928 |
2021-03-10 | $143.45 | $143.69 | $143.05 | $143.59 | $139.74 | 59,223 |
2021-03-09 | $143.27 | $143.60 | $142.92 | $143.45 | $139.60 | 76,676 |
2021-03-08 | $142.68 | $142.68 | $141.98 | $141.98 | $138.17 | 142,210 |
2021-03-05 | $142.21 | $143.06 | $142.07 | $142.84 | $139.01 | 132,277 |
2021-03-04 | $143.76 | $144.12 | $142.37 | $142.94 | $139.11 | 283,010 |
2021-03-03 | $143.76 | $144.18 | $143.12 | $143.93 | $140.07 | 108,740 |
2021-03-02 | $144.47 | $145.22 | $144.37 | $145.12 | $141.23 | 92,985 |
2021-03-01 | $144.57 | $145.17 | $144.18 | $145.00 | $141.11 | 155,297 |
2021-02-26 | $144.37 | $146.34 | $143.57 | $146.22 | $142.16 | 499,925 |
2021-02-25 | $144.44 | $144.63 | $141.46 | $142.40 | $138.44 | 565,670 |
2021-02-24 | $144.56 | $145.83 | $144.42 | $145.60 | $141.55 | 97,295 |
2021-02-23 | $146.07 | $146.82 | $145.90 | $146.37 | $142.30 | 95,384 |
2021-02-22 | $147.17 | $147.69 | $146.26 | $146.65 | $142.57 | 132,073 |
2021-02-19 | $148.19 | $148.51 | $147.34 | $147.69 | $143.59 | 103,138 |
2021-02-18 | $149.13 | $149.37 | $148.37 | $149.19 | $145.04 | 93,904 |
2021-02-17 | $149.26 | $149.88 | $148.77 | $149.33 | $145.18 | 141,989 |
2021-02-16 | $148.87 | $149.43 | $148.53 | $148.62 | $144.49 | 304,000 |
2021-02-12 | $151.04 | $151.36 | $150.55 | $150.64 | $146.45 | 331,834 |
2021-02-11 | $152.58 | $152.67 | $151.90 | $152.06 | $147.83 | 220,438 |
2021-02-10 | $151.71 | $152.62 | $151.71 | $152.55 | $148.31 | 173,266 |
2021-02-09 | $152.21 | $152.50 | $151.75 | $151.78 | $147.56 | 1,729,474 |
2021-02-08 | $151.60 | $152.25 | $151.38 | $151.76 | $147.54 | 183,390 |
2021-02-05 | $152.21 | $152.56 | $151.38 | $151.43 | $147.22 | 218,523 |
2021-02-04 | $152.33 | $152.62 | $152.07 | $152.46 | $148.22 | 190,521 |
2021-02-03 | $153.26 | $153.42 | $152.67 | $152.75 | $148.51 | 192,538 |
2021-02-02 | $153.55 | $153.84 | $153.37 | $153.72 | $149.45 | 179,340 |
2021-02-01 | $154.17 | $154.73 | $154.08 | $154.44 | $150.15 | 257,311 |
2021-01-29 | $154.06 | $154.86 | $153.97 | $154.49 | $150.05 | 513,219 |
2021-01-28 | $155.67 | $155.67 | $154.72 | $155.30 | $150.83 | 176,085 |
2021-01-27 | $156.14 | $156.47 | $155.82 | $155.99 | $151.50 | 131,958 |
2021-01-26 | $155.41 | $155.78 | $155.29 | $155.60 | $151.12 | 137,525 |
2021-01-25 | $155.09 | $155.78 | $154.99 | $155.61 | $151.13 | 184,911 |
2021-01-22 | $154.32 | $154.50 | $154.06 | $154.44 | $150.00 | 300,391 |
2021-01-21 | $154.08 | $154.41 | $153.79 | $154.13 | $149.70 | 187,064 |
2021-01-20 | $154.44 | $154.99 | $154.33 | $154.84 | $150.39 | 204,703 |
2021-01-19 | $154.18 | $154.81 | $154.04 | $154.81 | $150.36 | 262,645 |
2021-01-15 | $154.59 | $154.78 | $154.03 | $154.46 | $150.02 | 177,118 |
2021-01-14 | $154.89 | $154.96 | $153.60 | $153.89 | $149.46 | 272,863 |
2021-01-13 | $154.31 | $155.37 | $154.27 | $154.93 | $150.47 | 281,042 |
2021-01-12 | $153.50 | $153.94 | $152.90 | $153.86 | $149.43 | 450,393 |
2021-01-11 | $153.89 | $153.96 | $153.55 | $153.82 | $149.39 | 302,689 |
2021-01-08 | $154.26 | $154.63 | $153.68 | $154.14 | $149.71 | 409,421 |
2021-01-07 | $154.54 | $154.96 | $154.24 | $154.65 | $150.20 | 338,851 |
2021-01-06 | $156.25 | $156.30 | $155.14 | $155.70 | $151.22 | 366,081 |
2021-01-05 | $158.61 | $158.63 | $157.69 | $158.16 | $153.61 | 466,749 |
2021-01-04 | $158.33 | $159.62 | $158.19 | $159.13 | $154.55 | 263,493 |
2020-12-31 | $158.87 | $159.64 | $158.87 | $159.22 | $154.64 | 129,911 |
2020-12-30 | $158.41 | $158.99 | $158.41 | $158.96 | $154.39 | 192,207 |
2020-12-29 | $158.18 | $158.85 | $158.18 | $158.77 | $154.20 | 213,973 |
2020-12-28 | $158.22 | $158.98 | $158.01 | $158.88 | $154.31 | 165,129 |
2020-12-24 | $158.62 | $158.97 | $158.43 | $158.70 | $154.13 | 79,889 |
2020-12-23 | $158.33 | $158.38 | $157.50 | $158.38 | $153.82 | 256,715 |
2020-12-22 | $159.07 | $159.25 | $158.74 | $159.21 | $154.63 | 149,962 |
2020-12-21 | $158.75 | $158.88 | $158.19 | $158.59 | $154.03 | 377,299 |
2020-12-18 | $158.80 | $159.03 | $158.06 | $158.14 | $153.59 | 306,332 |
2020-12-17 | $159.56 | $159.82 | $158.15 | $158.59 | $154.03 | 170,458 |
2020-12-16 | $158.54 | $159.36 | $158.06 | $159.07 | $154.36 | 205,363 |
2020-12-15 | $159.38 | $159.78 | $159.05 | $159.44 | $154.72 | 327,667 |
2020-12-14 | $159.17 | $160.07 | $158.87 | $159.76 | $155.03 | 179,733 |
2020-12-11 | $160.05 | $160.56 | $159.80 | $160.16 | $155.42 | 116,207 |
2020-12-10 | $159.00 | $159.69 | $158.70 | $159.66 | $154.93 | 151,910 |
2020-12-09 | $158.41 | $158.98 | $157.99 | $158.68 | $153.98 | 225,944 |
2020-12-08 | $159.16 | $159.60 | $158.97 | $159.03 | $154.32 | 168,079 |
2020-12-07 | $158.28 | $158.69 | $158.15 | $158.45 | $153.76 | 239,989 |
2020-12-04 | $157.70 | $157.91 | $156.89 | $157.38 | $152.72 | 466,832 |
2020-12-03 | $158.70 | $159.45 | $158.49 | $159.20 | $154.48 | 390,385 |
2020-12-02 | $158.68 | $158.78 | $157.66 | $158.21 | $153.52 | 360,849 |
2020-12-01 | $160.14 | $160.18 | $158.65 | $159.25 | $154.53 | 334,165 |
2020-11-30 | $163.38 | $163.62 | $163.16 | $163.22 | $156.27 | 213,392 |
2020-11-27 | $163.05 | $163.58 | $163.00 | $163.51 | $156.54 | 66,652 |
2020-11-25 | $162.76 | $163.22 | $162.24 | $162.43 | $155.51 | 111,790 |
2020-11-24 | $163.14 | $163.20 | $162.44 | $162.59 | $155.66 | 170,044 |
2020-11-23 | $163.72 | $163.87 | $163.37 | $163.67 | $156.70 | 132,385 |
2020-11-20 | $163.57 | $164.36 | $163.56 | $164.32 | $157.32 | 87,926 |
2020-11-19 | $163.16 | $163.69 | $163.07 | $163.23 | $156.28 | 77,381 |
2020-11-18 | $162.76 | $162.81 | $161.85 | $162.53 | $155.61 | 151,663 |
2020-11-17 | $162.24 | $162.60 | $162.15 | $162.41 | $155.49 | 103,588 |
2020-11-16 | $161.48 | $161.87 | $161.39 | $161.48 | $154.60 | 166,351 |
2020-11-13 | $161.98 | $162.09 | $161.68 | $161.76 | $154.87 | 424,173 |
2020-11-12 | $160.88 | $162.03 | $160.58 | $161.99 | $155.09 | 389,965 |
2020-11-11 | $158.95 | $160.19 | $158.26 | $160.01 | $153.19 | 112,468 |
2020-11-10 | $159.35 | $160.03 | $159.23 | $159.57 | $152.77 | 97,005 |
2020-11-09 | $160.14 | $160.32 | $159.14 | $160.31 | $153.48 | 509,948 |
2020-11-06 | $163.13 | $163.50 | $162.62 | $162.97 | $156.03 | 213,211 |
2020-11-05 | $164.67 | $164.73 | $163.84 | $164.48 | $157.47 | 514,819 |
2020-11-04 | $164.58 | $165.01 | $163.52 | $163.80 | $156.82 | 503,818 |
2020-11-03 | $161.47 | $161.77 | $161.07 | $161.45 | $154.57 | 276,601 |
2020-11-02 | $162.45 | $162.85 | $162.08 | $162.24 | $155.33 | 467,432 |
2020-10-30 | $162.71 | $162.94 | $161.56 | $161.66 | $154.63 | 316,722 |
2020-10-29 | $164.16 | $164.29 | $162.35 | $162.90 | $155.82 | 445,413 |
2020-10-28 | $164.75 | $164.79 | $163.83 | $164.27 | $157.13 | 395,958 |
2020-10-27 | $163.86 | $164.26 | $163.71 | $164.16 | $157.02 | 157,848 |
2020-10-26 | $163.13 | $163.73 | $163.03 | $163.41 | $156.30 | 232,534 |
2020-10-23 | $161.36 | $162.44 | $161.36 | $162.26 | $155.20 | 303,906 |
2020-10-22 | $162.53 | $162.72 | $161.57 | $161.58 | $154.55 | 166,991 |
2020-10-21 | $162.94 | $163.47 | $162.62 | $162.93 | $155.85 | 296,407 |
2020-10-20 | $163.64 | $163.92 | $163.13 | $163.33 | $156.23 | 287,285 |
2020-10-19 | $164.23 | $164.58 | $163.87 | $164.49 | $157.34 | 111,675 |
2020-10-16 | $165.15 | $165.64 | $164.74 | $164.90 | $157.73 | 159,415 |
2020-10-15 | $166.16 | $166.28 | $165.07 | $165.24 | $158.05 | 709,393 |
2020-10-14 | $165.56 | $165.80 | $165.25 | $165.41 | $158.22 | 1,751,940 |
2020-10-13 | $164.82 | $165.22 | $164.64 | $165.17 | $157.99 | 505,662 |
2020-10-12 | $164.22 | $164.32 | $163.68 | $164.32 | $157.17 | 79,078 |
2020-10-09 | $163.57 | $164.27 | $163.09 | $163.90 | $156.77 | 106,945 |
2020-10-08 | $163.88 | $164.12 | $163.69 | $164.03 | $156.90 | 164,155 |
2020-10-07 | $163.65 | $164.19 | $163.05 | $163.31 | $156.21 | 268,190 |
2020-10-06 | $163.38 | $165.00 | $163.06 | $164.34 | $157.19 | 292,113 |
2020-10-05 | $164.64 | $164.99 | $163.63 | $163.64 | $156.52 | 244,429 |
2020-10-02 | $166.73 | $166.82 | $165.69 | $166.05 | $158.83 | 139,032 |
2020-10-01 | $165.71 | $166.77 | $165.48 | $166.55 | $159.31 | 171,285 |
2020-09-30 | $167.06 | $167.46 | $165.79 | $166.49 | $159.10 | 220,526 |
2020-09-29 | $167.63 | $167.90 | $167.41 | $167.59 | $160.15 | 62,867 |
2020-09-28 | $167.62 | $167.73 | $167.30 | $167.47 | $160.04 | 71,974 |
2020-09-25 | $167.65 | $167.91 | $167.50 | $167.70 | $160.25 | 147,200 |
2020-09-24 | $167.41 | $167.67 | $167.23 | $167.59 | $160.15 | 222,027 |
2020-09-23 | $167.01 | $167.15 | $166.41 | $167.13 | $159.71 | 173,804 |
2020-09-22 | $166.93 | $167.29 | $166.65 | $166.93 | $159.52 | 106,969 |
2020-09-21 | $167.32 | $167.76 | $166.80 | $166.93 | $159.52 | 142,873 |
2020-09-18 | $166.80 | $166.90 | $166.23 | $166.35 | $158.96 | 192,287 |
2020-09-17 | $167.46 | $167.52 | $166.56 | $166.81 | $159.40 | 87,570 |
2020-09-16 | $167.35 | $167.41 | $166.05 | $166.58 | $159.18 | 236,454 |
2020-09-15 | $166.75 | $166.97 | $166.52 | $166.83 | $159.42 | 85,132 |
2020-09-14 | $167.27 | $167.50 | $166.82 | $166.97 | $159.56 | 80,906 |
2020-09-11 | $166.85 | $167.11 | $166.71 | $167.05 | $159.63 | 152,559 |
2020-09-10 | $165.47 | $167.54 | $165.13 | $166.61 | $159.21 | 252,669 |
2020-09-09 | $166.80 | $166.88 | $165.71 | $166.13 | $158.75 | 202,367 |
2020-09-08 | $166.86 | $167.48 | $166.47 | $166.48 | $159.09 | 162,209 |
2020-09-04 | $166.89 | $167.19 | $165.58 | $165.80 | $158.44 | 225,238 |
2020-09-03 | $167.98 | $169.18 | $167.92 | $168.11 | $160.65 | 151,447 |
2020-09-02 | $166.38 | $167.87 | $166.26 | $167.77 | $160.32 | 314,476 |
2020-09-01 | $165.16 | $166.77 | $164.77 | $166.65 | $159.25 | 257,514 |
2020-08-31 | $165.05 | $166.20 | $165.05 | $165.40 | $157.90 | 507,027 |
2020-08-28 | $165.26 | $165.47 | $164.57 | $164.87 | $157.39 | 135,848 |
2020-08-27 | $167.35 | $167.38 | $164.90 | $164.94 | $157.46 | 173,684 |
2020-08-26 | $166.78 | $167.48 | $166.19 | $166.87 | $159.30 | 189,162 |
2020-08-25 | $167.05 | $167.51 | $166.53 | $167.34 | $159.75 | 127,774 |
2020-08-24 | $168.74 | $169.11 | $168.20 | $168.22 | $160.59 | 84,580 |
2020-08-21 | $168.48 | $168.72 | $167.88 | $168.59 | $160.94 | 154,188 |
2020-08-20 | $168.22 | $168.34 | $167.92 | $168.06 | $160.44 | 75,426 |
2020-08-19 | $167.96 | $168.13 | $166.66 | $166.97 | $159.39 | 330,762 |
2020-08-18 | $167.35 | $167.79 | $167.17 | $167.65 | $160.04 | 104,732 |
2020-08-17 | $167.04 | $167.46 | $166.72 | $166.98 | $159.40 | 153,596 |
2020-08-14 | $166.80 | $167.09 | $166.38 | $166.41 | $158.86 | 79,074 |
2020-08-13 | $167.73 | $167.85 | $166.21 | $166.69 | $159.13 | 336,499 |
2020-08-12 | $167.85 | $168.18 | $167.34 | $167.89 | $160.27 | 364,173 |
2020-08-11 | $168.93 | $169.19 | $168.08 | $169.11 | $161.44 | 194,657 |
2020-08-10 | $171.20 | $171.25 | $170.40 | $170.46 | $162.73 | 118,220 |
2020-08-07 | $171.95 | $172.17 | $170.76 | $170.88 | $163.13 | 85,538 |
2020-08-06 | $172.11 | $172.71 | $171.51 | $171.73 | $163.94 | 132,887 |
2020-08-05 | $171.25 | $171.63 | $170.97 | $171.18 | $163.41 | 87,711 |
2020-08-04 | $171.80 | $172.33 | $171.76 | $172.33 | $164.51 | 89,759 |
2020-08-03 | $170.73 | $171.17 | $170.48 | $171.15 | $163.38 | 188,675 |
2020-07-31 | $171.29 | $172.03 | $171.11 | $171.85 | $163.89 | 82,484 |
2020-07-30 | $171.82 | $171.90 | $171.58 | $171.82 | $163.86 | 65,188 |
2020-07-29 | $170.98 | $171.27 | $170.36 | $171.03 | $163.10 | 101,385 |
2020-07-28 | $170.61 | $171.08 | $170.48 | $171.05 | $163.12 | 76,350 |
2020-07-27 | $171.02 | $171.05 | $170.02 | $170.07 | $162.19 | 77,609 |
2020-07-24 | $170.26 | $170.80 | $170.15 | $170.69 | $162.78 | 80,797 |
2020-07-23 | $170.43 | $170.81 | $170.13 | $170.71 | $162.80 | 70,293 |
2020-07-22 | $170.13 | $170.14 | $169.64 | $169.64 | $161.78 | 83,424 |
2020-07-21 | $169.44 | $169.72 | $169.28 | $169.47 | $161.62 | 84,218 |
2020-07-20 | $169.51 | $169.59 | $168.97 | $169.21 | $161.37 | 220,958 |
2020-07-17 | $169.31 | $169.33 | $168.74 | $168.89 | $161.06 | 50,524 |
2020-07-16 | $169.41 | $169.60 | $169.06 | $169.17 | $161.33 | 43,935 |
2020-07-15 | $168.31 | $169.17 | $168.29 | $168.66 | $160.84 | 54,302 |
2020-07-14 | $169.76 | $169.85 | $169.07 | $169.12 | $161.28 | 80,991 |
2020-07-13 | $168.10 | $169.10 | $167.87 | $169.04 | $161.21 | 41,493 |
2020-07-10 | $169.85 | $169.96 | $168.61 | $168.68 | $160.86 | 72,819 |
2020-07-09 | $167.79 | $169.55 | $167.74 | $169.33 | $161.48 | 65,261 |
2020-07-08 | $167.54 | $167.93 | $167.23 | $167.62 | $159.85 | 60,139 |
2020-07-07 | $166.94 | $168.17 | $166.80 | $168.08 | $160.29 | 47,413 |
2020-07-06 | $166.20 | $166.62 | $165.75 | $166.56 | $158.84 | 97,399 |
2020-07-02 | $166.35 | $167.19 | $166.10 | $167.04 | $159.30 | 180,990 |
2020-07-01 | $166.50 | $167.15 | $166.09 | $166.91 | $159.18 | 220,849 |
2020-06-30 | $168.33 | $168.33 | $167.09 | $167.35 | $159.42 | 126,443 |
2020-06-29 | $167.87 | $168.19 | $167.69 | $167.94 | $159.99 | 96,719 |
2020-06-26 | $167.44 | $168.21 | $167.36 | $168.10 | $160.14 | 68,469 |
2020-06-25 | $167.50 | $167.61 | $166.91 | $166.93 | $159.02 | 275,736 |
2020-06-24 | $165.73 | $166.75 | $165.54 | $166.73 | $158.83 | 79,786 |
2020-06-23 | $165.49 | $165.90 | $165.28 | $165.55 | $157.71 | 85,726 |
2020-06-22 | $166.72 | $166.89 | $165.88 | $166.12 | $158.25 | 95,570 |
2020-06-19 | $165.19 | $166.24 | $165.19 | $166.19 | $158.32 | 127,280 |
2020-06-18 | $165.97 | $166.20 | $165.36 | $166.04 | $158.18 | 55,338 |
2020-06-17 | $164.66 | $165.04 | $164.12 | $164.92 | $157.11 | 66,811 |
2020-06-16 | $163.95 | $165.36 | $163.55 | $164.47 | $156.68 | 1,159,569 |
2020-06-15 | $167.04 | $167.16 | $165.67 | $165.95 | $158.09 | 204,294 |
2020-06-12 | $166.06 | $166.79 | $165.78 | $165.94 | $158.08 | 63,383 |
2020-06-11 | $166.70 | $167.31 | $166.40 | $166.90 | $158.99 | 239,485 |
2020-06-10 | $163.72 | $164.98 | $163.57 | $164.93 | $157.12 | 174,425 |
2020-06-09 | $163.41 | $163.76 | $162.94 | $163.05 | $155.33 | 58,055 |
2020-06-08 | $160.80 | $161.99 | $160.80 | $161.73 | $154.07 | 125,303 |
2020-06-05 | $160.46 | $161.53 | $159.40 | $161.53 | $153.88 | 186,004 |
2020-06-04 | $163.59 | $163.77 | $162.44 | $162.60 | $154.90 | 402,654 |
2020-06-03 | $164.92 | $164.99 | $163.80 | $164.17 | $156.39 | 112,498 |
2020-06-02 | $166.04 | $166.39 | $165.60 | $166.00 | $158.14 | 122,140 |
2020-06-01 | $166.16 | $166.47 | $165.80 | $166.40 | $158.52 | 329,156 |
2020-05-29 | $166.76 | $167.46 | $166.55 | $167.24 | $159.14 | 171,082 |
2020-05-28 | $166.13 | $166.53 | $165.92 | $166.35 | $158.29 | 167,381 |
2020-05-27 | $166.48 | $167.51 | $166.39 | $166.74 | $158.66 | 55,780 |
2020-05-26 | $166.80 | $166.89 | $166.45 | $166.71 | $158.63 | 101,890 |
2020-05-22 | $167.51 | $168.10 | $167.49 | $167.96 | $159.82 | 36,033 |
2020-05-21 | $167.51 | $167.87 | $167.18 | $167.44 | $159.33 | 365,414 |
2020-05-20 | $166.26 | $167.35 | $166.23 | $167.07 | $158.97 | 184,585 |
2020-05-19 | $165.88 | $166.79 | $165.68 | $166.79 | $158.71 | 66,644 |
2020-05-18 | $167.30 | $167.49 | $165.80 | $166.20 | $158.15 | 98,294 |
2020-05-15 | $169.62 | $169.62 | $168.33 | $168.51 | $160.34 | 74,944 |
2020-05-14 | $169.10 | $169.57 | $168.72 | $168.95 | $160.76 | 42,577 |
2020-05-13 | $167.93 | $168.67 | $167.76 | $168.00 | $159.86 | 68,644 |
2020-05-12 | $166.38 | $167.70 | $166.38 | $167.33 | $159.22 | 43,994 |
2020-05-11 | $167.06 | $167.33 | $166.04 | $166.27 | $158.21 | 29,578 |
2020-05-08 | $167.66 | $168.24 | $167.13 | $167.34 | $159.23 | 90,459 |
2020-05-07 | $166.81 | $168.79 | $166.70 | $168.72 | $160.54 | 46,298 |
2020-05-06 | $166.43 | $166.70 | $165.78 | $166.69 | $158.61 | 68,618 |
2020-05-05 | $167.41 | $168.26 | $167.41 | $168.20 | $160.05 | 46,712 |
2020-05-04 | $168.61 | $168.67 | $168.03 | $168.31 | $160.15 | 94,692 |
2020-05-01 | $168.70 | $168.89 | $167.98 | $168.65 | $160.48 | 102,306 |
2020-04-30 | $169.32 | $169.91 | $168.13 | $168.16 | $159.83 | 342,754 |
2020-04-29 | $169.87 | $170.24 | $168.85 | $169.40 | $161.01 | 25,127 |
2020-04-28 | $168.75 | $169.73 | $168.73 | $169.72 | $161.31 | 31,277 |
2020-04-27 | $169.35 | $169.35 | $167.93 | $168.00 | $159.67 | 62,321 |
2020-04-24 | $169.51 | $170.11 | $169.24 | $170.00 | $161.58 | 38,470 |
2020-04-23 | $169.34 | $169.84 | $169.19 | $169.56 | $161.16 | 75,206 |
2020-04-22 | $169.63 | $169.64 | $168.46 | $168.93 | $160.56 | 39,295 |
2020-04-21 | $170.77 | $170.85 | $169.99 | $170.16 | $161.73 | 253,963 |
2020-04-20 | $168.39 | $169.04 | $168.12 | $169.04 | $160.66 | 64,881 |
2020-04-17 | $168.99 | $169.71 | $167.75 | $167.93 | $159.61 | 60,734 |
2020-04-16 | $169.18 | $169.43 | $168.82 | $169.29 | $160.90 | 74,532 |
2020-04-15 | $167.66 | $168.55 | $167.40 | $168.30 | $159.96 | 42,606 |
2020-04-14 | $165.94 | $166.22 | $165.24 | $165.64 | $157.43 | 87,218 |
2020-04-13 | $166.13 | $166.63 | $165.47 | $165.47 | $157.27 | 28,397 |
2020-04-09 | $165.39 | $166.81 | $165.39 | $166.23 | $157.99 | 83,990 |
2020-04-08 | $166.02 | $166.80 | $165.56 | $165.89 | $157.67 | 57,200 |
2020-04-07 | $166.35 | $167.40 | $165.61 | $167.25 | $158.96 | 718,619 |
2020-04-06 | $168.24 | $168.88 | $167.83 | $168.20 | $159.86 | 390,893 |
2020-04-03 | $169.30 | $170.57 | $168.82 | $169.31 | $160.92 | 79,638 |
2020-04-02 | $169.64 | $170.46 | $168.75 | $169.54 | $161.14 | 167,489 |
2020-04-01 | $169.96 | $170.33 | $168.09 | $169.19 | $160.81 | 179,084 |
2020-03-31 | $167.72 | $168.48 | $167.06 | $167.61 | $159.09 | 612,021 |
2020-03-30 | $169.11 | $170.77 | $167.39 | $167.39 | $158.89 | 353,603 |
2020-03-27 | $167.13 | $168.82 | $166.50 | $168.34 | $159.79 | 175,364 |
2020-03-26 | $165.93 | $166.54 | $165.04 | $165.32 | $156.92 | 95,250 |
2020-03-25 | $165.94 | $167.21 | $164.09 | $165.57 | $157.16 | 55,036 |
2020-03-24 | $165.07 | $167.47 | $163.18 | $165.38 | $156.98 | 137,047 |
2020-03-23 | $161.89 | $167.90 | $161.81 | $167.85 | $159.32 | 173,372 |
2020-03-20 | $159.83 | $163.59 | $159.83 | $162.51 | $154.25 | 157,472 |
2020-03-19 | $154.78 | $159.42 | $152.17 | $156.01 | $148.08 | 424,343 |
2020-03-18 | $157.94 | $159.99 | $148.64 | $151.22 | $143.54 | 904,323 |
2020-03-17 | $166.14 | $166.86 | $159.25 | $159.25 | $151.16 | 221,271 |
2020-03-16 | $164.66 | $167.92 | $162.66 | $167.89 | $159.36 | 493,301 |
2020-03-13 | $160.83 | $163.10 | $157.87 | $159.71 | $151.60 | 444,007 |
2020-03-12 | $166.78 | $168.68 | $160.21 | $162.53 | $154.27 | 445,777 |
2020-03-11 | $167.50 | $168.23 | $163.15 | $163.16 | $154.87 | 323,167 |
2020-03-10 | $170.16 | $172.19 | $165.30 | $165.47 | $157.06 | 455,241 |
2020-03-09 | $174.83 | $175.92 | $169.01 | $171.50 | $162.79 | 469,169 |
2020-03-06 | $167.92 | $168.57 | $165.85 | $166.88 | $158.40 | 537,493 |
2020-03-05 | $161.42 | $162.36 | $161.23 | $162.07 | $153.84 | 98,955 |
2020-03-04 | $160.62 | $161.16 | $159.29 | $159.52 | $151.42 | 164,164 |
2020-03-03 | $158.07 | $162.68 | $157.24 | $160.43 | $152.28 | 247,405 |
2020-03-02 | $159.17 | $159.96 | $157.92 | $157.92 | $149.90 | 331,642 |
2020-02-28 | $158.15 | $159.37 | $157.92 | $158.88 | $150.59 | 539,062 |
2020-02-27 | $156.73 | $157.10 | $155.48 | $156.28 | $148.13 | 262,156 |
2020-02-26 | $154.66 | $155.87 | $154.37 | $155.02 | $146.93 | 121,237 |
2020-02-25 | $154.57 | $155.78 | $154.57 | $155.32 | $147.22 | 139,100 |
2020-02-24 | $154.85 | $155.08 | $154.45 | $154.58 | $146.52 | 110,887 |
2020-02-21 | $152.65 | $153.47 | $152.64 | $152.88 | $144.91 | 87,412 |
2020-02-20 | $151.48 | $152.15 | $151.48 | $151.95 | $144.02 | 37,951 |
2020-02-19 | $150.87 | $151.16 | $150.79 | $151.09 | $143.21 | 29,064 |
2020-02-18 | $150.99 | $151.43 | $150.71 | $151.09 | $143.21 | 23,629 |
2020-02-14 | $150.59 | $150.72 | $150.40 | $150.40 | $142.56 | 35,917 |
2020-02-13 | $149.75 | $150.37 | $149.70 | $149.99 | $142.17 | 59,986 |
2020-02-12 | $149.80 | $149.82 | $149.50 | $149.75 | $141.94 | 41,732 |
2020-02-11 | $150.63 | $150.66 | $150.20 | $150.30 | $142.46 | 59,204 |
2020-02-10 | $150.96 | $151.19 | $150.69 | $150.80 | $142.93 | 34,066 |
2020-02-07 | $150.41 | $150.72 | $150.26 | $150.46 | $142.61 | 24,458 |
2020-02-06 | $149.05 | $149.53 | $148.95 | $149.40 | $141.61 | 51,870 |
2020-02-05 | $149.23 | $149.45 | $148.96 | $149.04 | $141.27 | 131,500 |
2020-02-04 | $150.43 | $150.43 | $149.74 | $150.06 | $142.23 | 24,209 |
2020-02-03 | $151.10 | $151.64 | $150.49 | $151.55 | $143.65 | 165,220 |
2020-01-31 | $151.22 | $151.91 | $151.22 | $151.86 | $143.70 | 86,305 |
2020-01-30 | $150.89 | $151.40 | $150.52 | $150.69 | $142.60 | 142,485 |
2020-01-29 | $149.71 | $150.64 | $149.71 | $150.52 | $142.44 | 65,184 |
2020-01-28 | $150.06 | $150.10 | $149.34 | $149.39 | $141.37 | 48,480 |
2020-01-27 | $150.06 | $150.25 | $149.81 | $150.24 | $142.17 | 82,563 |
2020-01-24 | $148.14 | $149.03 | $148.09 | $148.71 | $140.72 | 114,163 |
2020-01-23 | $147.76 | $148.13 | $147.69 | $147.82 | $139.88 | 80,296 |
2020-01-22 | $146.93 | $147.16 | $146.88 | $147.10 | $139.20 | 51,097 |
2020-01-21 | $146.28 | $146.87 | $146.28 | $146.76 | $138.88 | 180,396 |
2020-01-17 | $145.28 | $145.72 | $145.17 | $145.68 | $137.86 | 94,303 |
2020-01-16 | $146.49 | $146.61 | $146.09 | $146.35 | $138.49 | 144,975 |
2020-01-15 | $146.65 | $146.83 | $146.41 | $146.79 | $138.91 | 48,119 |
2020-01-14 | $145.69 | $146.15 | $145.69 | $146.15 | $138.30 | 57,345 |
2020-01-13 | $145.49 | $145.62 | $145.18 | $145.56 | $137.74 | 54,871 |
2020-01-10 | $145.35 | $145.95 | $145.35 | $145.91 | $138.07 | 129,485 |
2020-01-09 | $144.27 | $145.19 | $144.20 | $145.12 | $137.33 | 93,633 |
2020-01-08 | $145.64 | $145.93 | $144.53 | $144.85 | $137.07 | 98,800 |
2020-01-07 | $145.86 | $146.06 | $145.49 | $145.53 | $137.71 | 75,061 |
2020-01-06 | $146.77 | $146.77 | $145.81 | $145.95 | $138.11 | 142,462 |
2020-01-03 | $145.64 | $146.32 | $145.42 | $146.32 | $138.46 | 122,283 |
2020-01-02 | $144.60 | $145.13 | $144.56 | $144.70 | $136.93 | 181,993 |
2019-12-31 | $144.03 | $144.19 | $143.61 | $143.61 | $135.90 | 106,741 |
2019-12-30 | $143.71 | $144.51 | $143.58 | $144.49 | $136.73 | 38,545 |
2019-12-27 | $144.84 | $145.00 | $144.81 | $144.81 | $137.03 | 32,756 |
2019-12-26 | $144.50 | $144.75 | $144.20 | $144.67 | $136.90 | 29,032 |
2019-12-24 | $143.65 | $144.45 | $143.65 | $144.38 | $136.63 | 14,649 |
2019-12-23 | $144.30 | $144.42 | $143.86 | $144.04 | $136.30 | 27,478 |
2019-12-20 | $143.85 | $144.29 | $143.79 | $144.24 | $136.49 | 43,719 |
2019-12-19 | $143.76 | $144.44 | $143.65 | $144.15 | $136.41 | 81,114 |
2019-12-18 | $144.91 | $144.99 | $144.14 | $144.33 | $136.27 | 61,707 |
2019-12-17 | $145.42 | $145.58 | $144.94 | $145.20 | $137.10 | 44,843 |
2019-12-16 | $145.76 | $145.76 | $145.00 | $145.21 | $137.11 | 52,275 |
2019-12-13 | $145.48 | $146.40 | $144.96 | $146.29 | $138.12 | 50,840 |
2019-12-12 | $146.35 | $146.39 | $144.40 | $144.94 | $136.85 | 118,694 |
2019-12-11 | $146.27 | $146.99 | $146.27 | $146.77 | $138.58 | 44,229 |
2019-12-10 | $146.27 | $146.38 | $145.79 | $145.89 | $137.75 | 67,488 |
2019-12-09 | $146.23 | $146.25 | $145.93 | $145.99 | $137.84 | 28,779 |
2019-12-06 | $145.46 | $146.14 | $145.46 | $145.72 | $137.59 | 95,732 |
2019-12-05 | $145.95 | $146.47 | $145.89 | $146.34 | $138.17 | 148,709 |
2019-12-04 | $147.29 | $147.40 | $146.51 | $146.81 | $138.62 | 169,014 |
2019-12-03 | $146.84 | $148.12 | $146.84 | $147.79 | $139.54 | 175,748 |
2019-12-02 | $145.34 | $145.79 | $145.28 | $145.56 | $137.44 | 292,351 |
2019-11-29 | $147.20 | $147.24 | $146.71 | $147.10 | $138.65 | 19,744 |
2019-11-27 | $147.33 | $147.54 | $147.27 | $147.31 | $138.85 | 106,002 |
2019-11-26 | $147.72 | $147.90 | $147.67 | $147.75 | $139.26 | 65,329 |
2019-11-25 | $147.26 | $147.44 | $147.20 | $147.30 | $138.84 | 24,281 |
2019-11-22 | $147.19 | $147.29 | $146.93 | $147.06 | $138.61 | 44,394 |
2019-11-21 | $146.91 | $147.19 | $146.63 | $147.01 | $138.57 | 87,633 |
2019-11-20 | $147.12 | $147.62 | $147.04 | $147.55 | $139.08 | 74,622 |
2019-11-19 | $146.12 | $146.71 | $146.12 | $146.58 | $138.16 | 66,252 |
2019-11-18 | $146.01 | $146.23 | $145.92 | $145.95 | $137.57 | 23,100 |
2019-11-15 | $145.38 | $145.81 | $145.38 | $145.58 | $137.22 | 19,565 |
2019-11-14 | $145.70 | $146.11 | $145.65 | $145.74 | $137.37 | 46,852 |
2019-11-13 | $144.98 | $145.01 | $144.57 | $144.74 | $136.43 | 104,486 |
2019-11-12 | $143.96 | $144.28 | $143.61 | $144.20 | $135.92 | 1,247,895 |
2019-11-11 | $144.16 | $144.16 | $143.65 | $143.87 | $135.61 | 37,926 |
2019-11-08 | $143.79 | $144.40 | $143.64 | $143.65 | $135.40 | 96,068 |
2019-11-07 | $144.79 | $144.79 | $143.30 | $144.08 | $135.81 | 206,859 |
2019-11-06 | $145.84 | $146.23 | $145.45 | $145.98 | $137.60 | 94,814 |
2019-11-05 | $145.44 | $145.56 | $144.52 | $145.33 | $136.98 | 71,546 |
2019-11-04 | $146.64 | $146.78 | $146.38 | $146.52 | $138.11 | 161,192 |
2019-11-01 | $147.97 | $148.49 | $147.33 | $147.83 | $139.34 | 372,122 |
2019-10-31 | $147.85 | $148.74 | $147.80 | $148.49 | $139.72 | 148,147 |
2019-10-30 | $146.11 | $147.09 | $146.09 | $147.09 | $138.40 | 363,397 |
2019-10-29 | $145.95 | $145.95 | $145.68 | $145.77 | $137.16 | 183,906 |
2019-10-28 | $145.78 | $145.81 | $145.44 | $145.64 | $137.04 | 93,255 |
2019-10-25 | $147.30 | $147.30 | $146.36 | $146.58 | $137.92 | 54,543 |
2019-10-24 | $147.34 | $147.70 | $147.00 | $147.02 | $138.33 | 113,640 |
2019-10-23 | $147.53 | $147.73 | $147.17 | $147.21 | $138.51 | 77,259 |
2019-10-22 | $147.13 | $147.20 | $146.56 | $147.09 | $138.40 | 106,093 |
2019-10-21 | $146.61 | $146.91 | $146.42 | $146.50 | $137.84 | 108,204 |
2019-10-18 | $147.45 | $147.73 | $147.30 | $147.34 | $138.64 | 96,792 |
2019-10-17 | $147.17 | $147.81 | $147.05 | $147.24 | $138.54 | 99,287 |
2019-10-16 | $147.12 | $147.51 | $147.01 | $147.42 | $138.71 | 103,074 |
2019-10-15 | $147.93 | $148.06 | $147.00 | $147.08 | $138.39 | 230,690 |
2019-10-14 | $148.41 | $148.66 | $148.13 | $148.29 | $139.53 | 197,136 |
2019-10-11 | $148.22 | $148.50 | $147.29 | $147.68 | $138.96 | 309,196 |
2019-10-10 | $149.95 | $149.95 | $148.94 | $149.14 | $140.33 | 173,613 |
2019-10-09 | $151.05 | $151.05 | $150.32 | $150.71 | $141.81 | 339,293 |
2019-10-08 | $151.81 | $151.88 | $150.84 | $151.39 | $142.45 | 897,843 |
2019-10-07 | $151.17 | $151.45 | $151.00 | $151.03 | $142.11 | 100,359 |
2019-10-04 | $151.35 | $151.85 | $151.21 | $151.73 | $142.77 | 243,871 |
2019-10-03 | $150.39 | $151.85 | $150.39 | $151.15 | $142.22 | 214,419 |
2019-10-02 | $149.78 | $150.45 | $149.70 | $150.05 | $141.19 | 167,763 |
2019-10-01 | $148.15 | $150.14 | $148.05 | $149.67 | $140.83 | 290,292 |
2019-09-30 | $148.79 | $149.53 | $148.77 | $149.48 | $140.41 | 77,043 |
2019-09-27 | $149.06 | $149.47 | $148.97 | $149.30 | $140.24 | 75,016 |
2019-09-26 | $149.10 | $149.49 | $148.94 | $149.02 | $139.97 | 95,167 |
2019-09-25 | $149.84 | $150.00 | $148.30 | $148.42 | $139.41 | 166,345 |
2019-09-24 | $149.09 | $150.23 | $149.06 | $150.05 | $140.94 | 99,596 |
2019-09-23 | $148.91 | $149.57 | $148.58 | $148.65 | $139.63 | 99,189 |
2019-09-20 | $147.81 | $148.63 | $147.66 | $148.60 | $139.58 | 63,004 |
2019-09-19 | $147.82 | $147.89 | $147.31 | $147.35 | $138.40 | 205,083 |
2019-09-18 | $147.38 | $148.00 | $146.97 | $147.12 | $138.19 | 193,382 |
2019-09-17 | $146.29 | $147.03 | $146.07 | $146.76 | $137.85 | 95,492 |
2019-09-16 | $145.82 | $146.38 | $145.50 | $146.14 | $137.27 | 69,331 |
2019-09-13 | $146.13 | $146.41 | $144.99 | $144.99 | $136.19 | 169,567 |
2019-09-12 | $148.47 | $148.61 | $146.87 | $147.21 | $138.27 | 184,002 |
2019-09-11 | $147.68 | $148.18 | $147.68 | $147.76 | $138.79 | 66,923 |
2019-09-10 | $149.39 | $149.60 | $147.93 | $147.93 | $138.95 | 283,087 |
2019-09-09 | $150.08 | $150.15 | $149.71 | $149.73 | $140.64 | 42,959 |
2019-09-06 | $151.05 | $151.63 | $150.99 | $151.43 | $142.24 | 192,195 |
2019-09-05 | $151.37 | $151.44 | $150.15 | $150.82 | $141.66 | 89,218 |
2019-09-04 | $152.03 | $152.88 | $151.99 | $152.74 | $143.47 | 282,617 |
2019-09-03 | $152.33 | $153.40 | $151.90 | $152.41 | $143.16 | 708,606 |
2019-08-30 | $152.09 | $152.59 | $151.92 | $152.50 | $142.98 | 72,408 |
2019-08-29 | $152.71 | $152.71 | $151.87 | $152.62 | $143.10 | 126,824 |
2019-08-28 | $153.48 | $153.53 | $152.90 | $152.94 | $143.40 | 86,300 |
2019-08-27 | $152.15 | $152.96 | $152.15 | $152.93 | $143.39 | 79,710 |
2019-08-26 | $151.83 | $152.08 | $151.43 | $151.56 | $142.10 | 48,881 |
2019-08-23 | $150.38 | $152.16 | $150.35 | $151.87 | $142.39 | 120,787 |
2019-08-22 | $150.59 | $151.12 | $150.33 | $150.41 | $141.02 | 35,365 |
2019-08-21 | $150.98 | $151.71 | $150.85 | $151.01 | $141.59 | 58,790 |
2019-08-20 | $151.46 | $151.63 | $151.22 | $151.57 | $142.11 | 46,760 |
2019-08-19 | $150.24 | $150.86 | $150.24 | $150.58 | $141.18 | 64,395 |
2019-08-16 | $151.56 | $151.86 | $150.81 | $151.69 | $142.22 | 258,425 |
2019-08-15 | $151.46 | $153.04 | $151.27 | $152.39 | $142.88 | 128,753 |
2019-08-14 | $150.94 | $151.37 | $150.81 | $151.21 | $141.77 | 164,537 |
2019-08-13 | $150.22 | $150.22 | $148.97 | $149.40 | $140.08 | 119,930 |
2019-08-12 | $149.13 | $150.09 | $149.00 | $149.84 | $140.49 | 49,716 |
2019-08-09 | $148.51 | $148.94 | $147.98 | $148.03 | $138.79 | 179,084 |
2019-08-08 | $147.59 | $148.43 | $146.86 | $148.34 | $139.08 | 88,223 |
2019-08-07 | $149.89 | $150.29 | $148.05 | $148.22 | $138.97 | 202,983 |
2019-08-06 | $147.12 | $148.27 | $147.05 | $148.24 | $138.99 | 175,297 |
2019-08-05 | $147.09 | $147.62 | $146.82 | $147.55 | $138.34 | 97,262 |
2019-08-02 | $145.19 | $145.74 | $145.08 | $145.74 | $136.65 | 60,289 |
2019-08-01 | $143.37 | $145.16 | $143.36 | $145.01 | $135.96 | 253,500 |
2019-07-31 | $142.37 | $143.43 | $142.37 | $143.27 | $134.07 | 100,111 |
2019-07-30 | $142.60 | $142.66 | $142.22 | $142.50 | $133.35 | 46,563 |
2019-07-29 | $142.49 | $142.57 | $142.25 | $142.32 | $133.18 | 863,085 |
2019-07-26 | $142.38 | $142.38 | $142.08 | $142.18 | $133.05 | 21,445 |
2019-07-25 | $142.16 | $142.18 | $141.67 | $142.04 | $132.92 | 38,249 |
2019-07-24 | $142.37 | $142.60 | $142.31 | $142.50 | $133.35 | 32,858 |
2019-07-23 | $142.27 | $142.45 | $141.97 | $142.08 | $132.96 | 23,212 |
2019-07-22 | $142.88 | $142.90 | $142.46 | $142.51 | $133.36 | 27,735 |
2019-07-19 | $142.31 | $142.54 | $142.25 | $142.42 | $133.28 | 52,799 |
2019-07-18 | $142.06 | $142.81 | $142.03 | $142.65 | $133.49 | 45,248 |
2019-07-17 | $141.73 | $142.41 | $141.73 | $142.41 | $133.27 | 71,411 |
2019-07-16 | $141.11 | $141.39 | $140.93 | $141.38 | $132.30 | 71,478 |
2019-07-15 | $141.41 | $141.81 | $141.41 | $141.81 | $132.71 | 51,624 |
2019-07-12 | $141.00 | $141.34 | $140.90 | $141.22 | $132.15 | 18,739 |
2019-07-11 | $141.91 | $141.91 | $140.90 | $141.05 | $131.99 | 39,461 |
2019-07-10 | $142.54 | $142.58 | $142.01 | $142.24 | $133.11 | 75,572 |
2019-07-09 | $142.63 | $142.63 | $142.31 | $142.52 | $133.37 | 22,682 |
2019-07-08 | $143.00 | $143.03 | $142.62 | $142.62 | $133.46 | 36,604 |
2019-07-05 | $142.66 | $142.66 | $142.06 | $142.61 | $133.45 | 108,174 |
2019-07-03 | $143.65 | $144.09 | $143.62 | $143.90 | $134.66 | 50,584 |
2019-07-02 | $142.91 | $143.46 | $142.81 | $143.40 | $134.19 | 40,371 |
2019-07-01 | $142.84 | $143.00 | $142.19 | $142.64 | $133.48 | 246,092 |
2019-06-28 | $142.98 | $143.29 | $142.86 | $143.12 | $133.66 | 53,702 |
2019-06-27 | $142.82 | $143.35 | $142.72 | $143.19 | $133.73 | 41,145 |
2019-06-26 | $143.13 | $143.13 | $142.52 | $142.59 | $133.17 | 30,923 |
2019-06-25 | $143.27 | $143.53 | $143.21 | $143.41 | $133.93 | 58,382 |
2019-06-24 | $142.73 | $143.04 | $142.65 | $142.95 | $133.50 | 41,223 |
2019-06-21 | $142.85 | $142.88 | $142.22 | $142.31 | $132.91 | 43,725 |
2019-06-20 | $143.17 | $143.51 | $143.05 | $143.19 | $133.73 | 232,078 |
2019-06-19 | $142.12 | $142.96 | $141.97 | $142.82 | $133.38 | 82,741 |
2019-06-18 | $142.96 | $142.96 | $142.33 | $142.52 | $133.10 | 86,730 |
2019-06-17 | $142.01 | $142.24 | $141.79 | $142.08 | $132.69 | 62,889 |
2019-06-14 | $141.66 | $142.15 | $141.66 | $142.00 | $132.62 | 59,292 |
2019-06-13 | $141.53 | $141.90 | $141.53 | $141.80 | $132.43 | 55,426 |
2019-06-12 | $141.08 | $141.38 | $141.08 | $141.37 | $132.03 | 54,758 |
2019-06-11 | $141.02 | $141.25 | $140.95 | $141.16 | $131.83 | 193,395 |
2019-06-10 | $141.36 | $141.36 | $141.00 | $141.05 | $131.73 | 650,472 |
2019-06-07 | $142.25 | $142.32 | $141.90 | $142.08 | $132.69 | 139,569 |
2019-06-06 | $141.44 | $141.83 | $141.00 | $141.17 | $131.84 | 81,654 |
2019-06-05 | $141.31 | $141.51 | $140.98 | $141.06 | $131.74 | 124,815 |
2019-06-04 | $141.51 | $141.76 | $140.96 | $141.32 | $131.98 | 305,516 |
2019-06-03 | $141.77 | $142.39 | $141.49 | $142.21 | $132.81 | 954,102 |
2019-05-31 | $141.11 | $141.80 | $141.04 | $141.72 | $132.09 | 161,294 |
2019-05-30 | $139.86 | $140.57 | $139.61 | $140.54 | $130.99 | 35,616 |
2019-05-29 | $140.16 | $140.43 | $139.71 | $139.73 | $130.23 | 51,468 |
2019-05-28 | $139.19 | $139.63 | $139.07 | $139.55 | $130.07 | 24,890 |
2019-05-24 | $138.65 | $138.76 | $138.48 | $138.76 | $129.33 | 32,598 |
2019-05-23 | $138.02 | $138.99 | $138.02 | $138.69 | $129.26 | 31,236 |
2019-05-22 | $137.19 | $137.61 | $137.19 | $137.55 | $128.20 | 46,704 |
2019-05-21 | $137.05 | $137.12 | $136.80 | $136.97 | $127.66 | 101,580 |
2019-05-20 | $137.48 | $137.62 | $137.10 | $137.17 | $127.85 | 24,511 |
2019-05-17 | $137.68 | $137.68 | $137.23 | $137.47 | $128.13 | 34,962 |
2019-05-16 | $137.27 | $137.35 | $137.13 | $137.31 | $127.98 | 223,116 |
2019-05-15 | $137.76 | $137.76 | $137.35 | $137.63 | $128.28 | 73,075 |
2019-05-14 | $137.07 | $137.15 | $136.89 | $137.04 | $127.73 | 25,139 |
2019-05-13 | $137.03 | $137.39 | $136.95 | $137.29 | $127.96 | 39,036 |
2019-05-10 | $136.60 | $136.93 | $136.30 | $136.37 | $127.10 | 52,550 |
2019-05-09 | $136.62 | $136.85 | $136.19 | $136.58 | $127.30 | 57,317 |
2019-05-08 | $136.63 | $136.66 | $136.00 | $136.09 | $126.84 | 83,243 |
2019-05-07 | $136.18 | $136.61 | $136.11 | $136.43 | $127.16 | 185,348 |
2019-05-06 | $135.95 | $135.99 | $135.70 | $135.78 | $126.55 | 32,602 |
2019-05-03 | $135.36 | $135.61 | $135.23 | $135.39 | $126.19 | 33,396 |
2019-05-02 | $135.44 | $135.52 | $134.94 | $135.10 | $125.92 | 127,582 |
2019-05-01 | $135.61 | $136.21 | $135.45 | $135.67 | $126.45 | 103,026 |
2019-04-30 | $135.18 | $135.82 | $135.18 | $135.73 | $126.25 | 359,854 |
2019-04-29 | $135.38 | $135.46 | $135.15 | $135.30 | $125.85 | 67,347 |
2019-04-26 | $135.89 | $135.91 | $135.66 | $135.77 | $126.28 | 40,952 |
2019-04-25 | $135.53 | $135.58 | $135.24 | $135.37 | $125.91 | 29,516 |
2019-04-24 | $135.29 | $135.56 | $135.27 | $135.53 | $126.06 | 31,737 |
2019-04-23 | $134.78 | $134.85 | $134.69 | $134.75 | $125.33 | 23,847 |
2019-04-22 | $134.71 | $134.74 | $134.48 | $134.55 | $125.15 | 142,154 |
2019-04-18 | $134.98 | $135.14 | $134.88 | $134.94 | $125.51 | 73,956 |
2019-04-17 | $134.47 | $134.74 | $134.47 | $134.48 | $125.08 | 58,749 |
2019-04-16 | $134.77 | $134.86 | $134.47 | $134.58 | $125.18 | 206,944 |
2019-04-15 | $135.02 | $135.19 | $135.00 | $135.18 | $125.73 | 57,736 |
2019-04-12 | $135.15 | $135.25 | $134.95 | $134.99 | $125.56 | 45,475 |
2019-04-11 | $135.96 | $135.98 | $135.64 | $135.75 | $126.26 | 62,942 |
2019-04-10 | $136.15 | $136.36 | $136.10 | $136.21 | $126.69 | 48,891 |
2019-04-09 | $136.06 | $136.11 | $135.78 | $135.88 | $126.39 | 85,673 |
2019-04-08 | $135.76 | $135.83 | $135.49 | $135.57 | $126.10 | 52,888 |
2019-04-05 | $135.56 | $135.93 | $135.56 | $135.86 | $126.37 | 19,836 |
2019-04-04 | $135.54 | $135.70 | $135.42 | $135.70 | $126.22 | 33,237 |
2019-04-03 | $135.51 | $135.63 | $135.36 | $135.39 | $125.93 | 45,497 |
2019-04-02 | $136.06 | $136.23 | $135.91 | $136.21 | $126.69 | 177,265 |
2019-04-01 | $136.71 | $136.72 | $135.86 | $135.95 | $126.45 | 278,744 |
2019-03-29 | $137.17 | $137.68 | $137.17 | $137.64 | $127.76 | 99,929 |
2019-03-28 | $137.67 | $137.97 | $137.51 | $137.88 | $127.98 | 68,695 |
2019-03-27 | $137.20 | $137.81 | $137.14 | $137.61 | $127.73 | 53,531 |
2019-03-26 | $136.64 | $137.07 | $136.58 | $136.85 | $127.02 | 119,022 |
2019-03-25 | $136.63 | $137.48 | $136.42 | $136.93 | $127.10 | 112,672 |
2019-03-22 | $136.15 | $136.90 | $136.13 | $136.64 | $126.83 | 70,666 |
2019-03-21 | $135.34 | $135.41 | $135.09 | $135.17 | $125.46 | 90,548 |
2019-03-20 | $134.23 | $135.12 | $134.23 | $135.12 | $125.42 | 93,459 |
2019-03-19 | $133.76 | $134.14 | $133.68 | $133.98 | $124.36 | 20,631 |
2019-03-18 | $134.20 | $134.36 | $134.14 | $134.22 | $124.58 | 20,400 |
2019-03-15 | $134.35 | $134.48 | $134.16 | $134.38 | $124.73 | 15,103 |
2019-03-14 | $134.23 | $134.23 | $133.66 | $133.78 | $124.17 | 50,207 |
2019-03-13 | $134.14 | $134.38 | $134.14 | $134.30 | $124.66 | 36,165 |
2019-03-12 | $133.99 | $134.51 | $133.95 | $134.43 | $124.78 | 41,595 |
2019-03-11 | $134.00 | $134.00 | $133.71 | $133.85 | $124.24 | 36,217 |
2019-03-08 | $133.82 | $134.12 | $133.61 | $134.05 | $124.42 | 48,989 |
2019-03-07 | $133.45 | $133.86 | $133.44 | $133.75 | $124.15 | 66,941 |
2019-03-06 | $132.69 | $133.21 | $132.69 | $133.07 | $123.51 | 91,770 |
2019-03-05 | $132.26 | $132.66 | $132.17 | $132.66 | $123.13 | 40,644 |
2019-03-04 | $132.21 | $132.59 | $132.08 | $132.52 | $123.00 | 34,540 |
2019-03-01 | $132.21 | $132.38 | $131.85 | $131.85 | $122.38 | 265,555 |
2019-02-28 | $133.16 | $133.21 | $132.61 | $132.75 | $122.98 | 33,645 |
2019-02-27 | $133.59 | $133.60 | $133.05 | $133.16 | $123.36 | 33,337 |
2019-02-26 | $134.00 | $134.08 | $133.70 | $134.04 | $124.17 | 129,228 |
2019-02-25 | $133.47 | $133.55 | $133.33 | $133.54 | $123.71 | 27,080 |
2019-02-22 | $133.71 | $133.94 | $133.63 | $133.63 | $123.79 | 136,258 |
2019-02-21 | $133.23 | $133.28 | $133.07 | $133.24 | $123.43 | 24,338 |
2019-02-20 | $133.86 | $133.98 | $133.66 | $133.87 | $124.01 | 22,073 |
2019-02-19 | $134.04 | $134.16 | $133.88 | $134.03 | $124.16 | 36,078 |
2019-02-15 | $133.49 | $133.75 | $133.49 | $133.74 | $123.89 | 15,831 |
2019-02-14 | $133.94 | $133.94 | $133.56 | $133.72 | $123.87 | 74,046 |
2019-02-13 | $133.00 | $133.16 | $132.86 | $133.00 | $123.21 | 21,837 |
2019-02-12 | $133.43 | $133.48 | $133.18 | $133.36 | $123.54 | 230,272 |
2019-02-11 | $133.55 | $133.69 | $133.51 | $133.60 | $123.76 | 15,548 |
2019-02-08 | $133.91 | $134.00 | $133.79 | $133.96 | $124.10 | 25,841 |
2019-02-07 | $133.42 | $133.68 | $133.29 | $133.61 | $123.77 | 35,306 |
2019-02-06 | $133.27 | $133.32 | $132.88 | $133.02 | $123.23 | 130,435 |
2019-02-05 | $132.77 | $133.02 | $132.76 | $132.94 | $123.15 | 20,514 |
2019-02-04 | $132.66 | $132.71 | $132.40 | $132.58 | $122.82 | 95,147 |
2019-02-01 | $133.56 | $133.60 | $133.01 | $133.05 | $123.25 | 49,447 |
2019-01-31 | $133.72 | $134.22 | $133.71 | $134.10 | $123.97 | 131,196 |
2019-01-30 | $132.92 | $133.32 | $132.78 | $133.24 | $123.17 | 22,944 |
2019-01-29 | $132.70 | $133.14 | $132.70 | $133.05 | $123.00 | 57,175 |
2019-01-28 | $132.60 | $132.84 | $132.54 | $132.55 | $122.53 | 21,753 |
2019-01-25 | $132.67 | $132.82 | $132.45 | $132.63 | $122.61 | 73,532 |
2019-01-24 | $133.01 | $133.24 | $132.87 | $133.05 | $123.00 | 75,192 |
2019-01-23 | $132.24 | $132.68 | $132.24 | $132.54 | $122.53 | 264,008 |
2019-01-22 | $132.54 | $132.83 | $132.44 | $132.61 | $122.59 | 30,265 |
2019-01-18 | $132.25 | $132.42 | $131.82 | $132.02 | $122.04 | 221,283 |
2019-01-17 | $132.71 | $132.76 | $132.43 | $132.54 | $122.53 | 31,113 |
2019-01-16 | $132.45 | $132.82 | $132.28 | $132.70 | $122.67 | 71,441 |
2019-01-15 | $133.08 | $133.08 | $132.63 | $132.68 | $122.66 | 68,593 |
2019-01-14 | $133.05 | $133.16 | $132.73 | $132.87 | $122.83 | 88,331 |
2019-01-11 | $132.99 | $133.20 | $132.95 | $133.07 | $123.02 | 52,099 |
2019-01-10 | $132.97 | $133.09 | $132.48 | $132.51 | $122.50 | 34,955 |
2019-01-09 | $132.85 | $132.97 | $132.57 | $132.87 | $122.83 | 589,978 |
2019-01-08 | $133.10 | $133.27 | $132.84 | $132.86 | $122.82 | 208,069 |
2019-01-07 | $133.98 | $134.01 | $133.20 | $133.23 | $123.16 | 117,505 |
2019-01-04 | $134.00 | $134.12 | $133.53 | $133.68 | $123.58 | 79,002 |
2019-01-03 | $133.92 | $135.22 | $133.88 | $135.11 | $124.90 | 95,773 |
2019-01-02 | $133.47 | $133.87 | $133.28 | $133.87 | $123.76 | 233,742 |
2018-12-31 | $132.62 | $133.80 | $132.46 | $133.51 | $123.42 | 96,283 |
2018-12-28 | $132.23 | $132.96 | $132.16 | $132.93 | $122.89 | 66,376 |
2018-12-27 | $132.52 | $132.79 | $131.95 | $131.95 | $121.98 | 74,107 |
2018-12-26 | $132.38 | $132.68 | $131.67 | $131.67 | $121.72 | 45,467 |
2018-12-24 | $132.35 | $132.55 | $132.16 | $132.43 | $122.42 | 132,417 |
2018-12-21 | $132.20 | $132.22 | $131.77 | $131.95 | $121.98 | 136,125 |
2018-12-20 | $132.74 | $132.74 | $131.82 | $131.88 | $121.92 | 1,580,607 |
2018-12-19 | $131.50 | $132.49 | $131.36 | $132.25 | $122.26 | 126,017 |
2018-12-18 | $130.83 | $131.34 | $130.77 | $131.20 | $121.29 | 33,054 |
2018-12-17 | $130.63 | $131.12 | $130.63 | $131.04 | $120.91 | 71,456 |
2018-12-14 | $130.63 | $130.75 | $130.42 | $130.53 | $120.44 | 195,219 |
2018-12-13 | $130.57 | $130.59 | $130.22 | $130.27 | $120.20 | 90,103 |
2018-12-12 | $130.55 | $130.66 | $130.32 | $130.39 | $120.31 | 55,289 |
2018-12-11 | $130.94 | $131.21 | $130.70 | $130.90 | $120.79 | 83,169 |
2018-12-10 | $131.06 | $131.40 | $130.80 | $131.14 | $121.01 | 108,929 |
2018-12-07 | $130.41 | $130.96 | $130.21 | $130.90 | $120.79 | 107,822 |
2018-12-06 | $130.75 | $131.37 | $130.54 | $130.59 | $120.50 | 35,850 |
2018-12-04 | $129.48 | $130.56 | $129.43 | $130.13 | $120.07 | 33,672 |
2018-12-03 | $128.20 | $128.95 | $128.20 | $128.94 | $118.98 | 85,441 |
2018-11-30 | $128.66 | $128.76 | $128.47 | $128.76 | $118.57 | 108,849 |
2018-11-29 | $128.38 | $128.53 | $128.12 | $128.38 | $118.22 | 20,513 |
2018-11-28 | $127.96 | $128.15 | $127.82 | $127.96 | $117.84 | 26,771 |
2018-11-27 | $127.94 | $128.22 | $127.92 | $128.12 | $117.98 | 68,086 |
2018-11-26 | $127.92 | $128.04 | $127.84 | $127.99 | $117.86 | 19,445 |
2018-11-23 | $128.43 | $128.47 | $128.09 | $128.13 | $117.99 | 18,345 |
2018-11-21 | $127.90 | $128.02 | $127.78 | $128.02 | $117.89 | 9,970 |
2018-11-20 | $128.14 | $128.28 | $127.94 | $128.05 | $117.92 | 36,552 |
2018-11-19 | $127.62 | $127.99 | $127.61 | $127.99 | $117.86 | 15,763 |
2018-11-16 | $127.50 | $127.86 | $127.35 | $127.77 | $117.66 | 15,428 |
2018-11-15 | $127.54 | $127.62 | $127.05 | $127.24 | $117.17 | 78,569 |
2018-11-14 | $126.66 | $127.48 | $126.60 | $127.21 | $117.14 | 18,428 |
2018-11-13 | $126.75 | $127.00 | $126.59 | $126.98 | $116.93 | 26,675 |
2018-11-12 | $126.76 | $126.95 | $126.76 | $126.95 | $116.90 | 15,227 |
2018-11-09 | $125.93 | $126.43 | $125.93 | $126.38 | $116.38 | 12,830 |
2018-11-08 | $126.10 | $126.11 | $125.53 | $125.72 | $115.77 | 35,017 |
2018-11-07 | $126.31 | $126.40 | $125.83 | $125.87 | $115.91 | 117,028 |
2018-11-06 | $126.12 | $126.14 | $125.77 | $125.86 | $115.90 | 34,793 |
2018-11-05 | $126.08 | $126.22 | $126.02 | $126.07 | $116.09 | 24,262 |
2018-11-02 | $126.47 | $126.52 | $125.71 | $125.82 | $115.86 | 14,848 |
2018-11-01 | $126.49 | $126.84 | $126.45 | $126.79 | $116.76 | 53,217 |
2018-10-31 | $126.94 | $127.08 | $126.75 | $126.93 | $116.64 | 38,054 |
2018-10-30 | $127.41 | $127.60 | $127.32 | $127.37 | $117.04 | 13,973 |
2018-10-29 | $127.71 | $127.97 | $127.37 | $127.76 | $117.40 | 42,060 |
2018-10-26 | $127.71 | $127.99 | $127.67 | $127.83 | $117.47 | 19,644 |
2018-10-25 | $127.28 | $127.46 | $127.07 | $127.20 | $116.89 | 35,501 |
2018-10-24 | $127.18 | $127.64 | $127.10 | $127.62 | $117.27 | 16,753 |
2018-10-23 | $127.33 | $127.55 | $126.69 | $126.77 | $116.49 | 27,906 |
2018-10-22 | $126.62 | $126.74 | $126.42 | $126.45 | $116.20 | 26,944 |
2018-10-19 | $126.52 | $126.56 | $126.32 | $126.50 | $116.24 | 87,784 |
2018-10-18 | $126.30 | $126.89 | $126.23 | $126.65 | $116.38 | 39,853 |
2018-10-17 | $126.98 | $127.11 | $126.45 | $126.50 | $116.24 | 543,843 |
2018-10-16 | $126.91 | $127.01 | $126.68 | $126.97 | $116.67 | 439,271 |
2018-10-15 | $127.00 | $127.07 | $126.79 | $126.86 | $116.57 | 12,855 |
2018-10-12 | $126.78 | $127.23 | $126.66 | $126.86 | $116.57 | 208,356 |
2018-10-11 | $126.65 | $127.32 | $126.46 | $127.11 | $116.80 | 24,771 |
2018-10-10 | $125.90 | $126.31 | $125.73 | $126.31 | $116.07 | 18,168 |
2018-10-09 | $126.00 | $126.28 | $125.90 | $126.20 | $115.97 | 23,561 |
2018-10-08 | $125.98 | $125.98 | $125.81 | $125.83 | $115.63 | 27,291 |
2018-10-05 | $126.08 | $126.28 | $125.69 | $125.88 | $115.67 | 26,007 |
2018-10-04 | $126.47 | $126.67 | $126.28 | $126.47 | $116.22 | 16,883 |
2018-10-03 | $127.69 | $127.69 | $126.61 | $126.90 | $116.61 | 27,900 |
2018-10-02 | $128.15 | $128.50 | $128.15 | $128.35 | $117.94 | 78,820 |
2018-10-01 | $128.13 | $128.18 | $127.77 | $127.78 | $117.42 | 68,852 |
2018-09-28 | $128.87 | $128.87 | $128.57 | $128.57 | $117.91 | 13,758 |
2018-09-27 | $128.46 | $128.70 | $128.38 | $128.70 | $118.03 | 17,847 |
2018-09-26 | $128.21 | $128.62 | $128.11 | $128.62 | $117.96 | 202,906 |
2018-09-25 | $127.91 | $128.09 | $127.89 | $128.09 | $117.47 | 41,114 |
2018-09-24 | $128.10 | $128.44 | $128.10 | $128.24 | $117.61 | 26,296 |
2018-09-21 | $128.18 | $128.45 | $128.18 | $128.44 | $117.79 | 10,142 |
2018-09-20 | $128.04 | $128.48 | $128.00 | $128.37 | $117.73 | 8,921 |
2018-09-19 | $128.45 | $128.45 | $127.99 | $128.18 | $117.56 | 7,695 |
2018-09-18 | $129.09 | $129.09 | $128.43 | $128.52 | $117.87 | 22,063 |
2018-09-17 | $129.05 | $129.47 | $129.04 | $129.41 | $118.68 | 15,480 |
2018-09-14 | $129.23 | $129.47 | $129.21 | $129.35 | $118.63 | 23,182 |
2018-09-13 | $129.94 | $129.94 | $129.69 | $129.69 | $118.94 | 9,189 |
2018-09-12 | $129.72 | $129.82 | $129.64 | $129.65 | $118.90 | 7,920 |
2018-09-11 | $129.72 | $129.72 | $129.44 | $129.48 | $118.75 | 8,353 |
2018-09-10 | $129.94 | $130.12 | $129.94 | $130.04 | $119.26 | 8,142 |
2018-09-07 | $130.04 | $130.04 | $129.89 | $129.93 | $119.16 | 12,681 |
2018-09-06 | $130.46 | $130.84 | $130.45 | $130.71 | $119.88 | 75,972 |
2018-09-05 | $130.38 | $130.42 | $130.32 | $130.36 | $119.56 | 18,138 |
2018-09-04 | $130.53 | $130.59 | $130.34 | $130.48 | $119.67 | 87,581 |
2018-08-31 | $131.69 | $131.69 | $131.24 | $131.24 | $120.13 | 5,031 |
2018-08-30 | $131.27 | $131.33 | $131.15 | $131.26 | $120.14 | 8,310 |
2018-08-29 | $131.02 | $131.11 | $130.82 | $131.02 | $119.92 | 9,960 |
2018-08-28 | $131.06 | $131.11 | $130.93 | $130.99 | $119.90 | 24,656 |
2018-08-27 | $131.61 | $131.62 | $131.41 | $131.45 | $120.32 | 36,283 |
2018-08-24 | $131.50 | $131.90 | $131.42 | $131.89 | $120.72 | 17,542 |
2018-08-23 | $131.74 | $131.84 | $131.73 | $131.80 | $120.64 | 5,139 |
2018-08-22 | $131.83 | $131.86 | $131.55 | $131.75 | $120.59 | 21,133 |
2018-08-21 | $131.44 | $131.44 | $131.24 | $131.39 | $120.26 | 24,720 |
2018-08-20 | $131.46 | $131.65 | $131.43 | $131.64 | $120.49 | 16,918 |
2018-08-17 | $131.17 | $131.26 | $130.90 | $131.02 | $119.92 | 8,961 |
2018-08-16 | $131.06 | $131.06 | $130.67 | $130.97 | $119.88 | 12,225 |
2018-08-15 | $130.96 | $131.27 | $130.96 | $131.05 | $119.95 | 48,799 |
2018-08-14 | $130.80 | $130.84 | $130.54 | $130.57 | $119.51 | 16,850 |
2018-08-13 | $130.66 | $130.84 | $130.61 | $130.76 | $119.69 | 7,437 |
2018-08-10 | $130.52 | $130.97 | $130.52 | $130.82 | $119.74 | 83,291 |
2018-08-09 | $129.92 | $130.11 | $129.83 | $130.10 | $119.08 | 29,727 |
2018-08-08 | $129.44 | $129.57 | $129.43 | $129.50 | $118.53 | 22,734 |
2018-08-07 | $130.12 | $130.12 | $129.42 | $129.44 | $118.48 | 7,771 |
2018-08-06 | $130.12 | $130.12 | $129.81 | $129.81 | $118.82 | 7,403 |
2018-08-03 | $129.47 | $129.76 | $129.47 | $129.71 | $118.73 | 19,099 |
2018-08-02 | $129.27 | $129.33 | $129.15 | $129.30 | $118.35 | 76,573 |
2018-08-01 | $128.96 | $129.28 | $128.82 | $129.12 | $118.19 | 134,281 |
2018-07-31 | $129.99 | $129.99 | $129.92 | $129.96 | $118.72 | 3,300 |
2018-07-30 | $129.50 | $129.77 | $129.50 | $129.57 | $118.36 | 6,444 |
2018-07-27 | $130.04 | $130.04 | $129.83 | $129.83 | $118.60 | 8,545 |
2018-07-26 | $129.97 | $130.05 | $129.61 | $129.61 | $118.40 | 11,002 |
2018-07-25 | $130.14 | $130.25 | $129.74 | $129.75 | $118.53 | 20,839 |
2018-07-24 | $129.71 | $130.03 | $129.68 | $129.99 | $118.75 | 14,528 |
2018-07-23 | $130.47 | $130.47 | $129.76 | $129.81 | $118.58 | 8,238 |
2018-07-20 | $131.20 | $131.20 | $130.71 | $130.77 | $119.46 | 49,896 |
2018-07-19 | $131.38 | $131.56 | $131.34 | $131.55 | $120.17 | 11,050 |
2018-07-18 | $131.32 | $131.37 | $130.99 | $131.05 | $119.71 | 121,604 |
2018-07-17 | $131.46 | $131.50 | $131.25 | $131.25 | $119.90 | 6,613 |
2018-07-16 | $131.39 | $131.39 | $131.10 | $131.37 | $120.01 | 4,207 |
2018-07-13 | $131.65 | $131.82 | $131.54 | $131.74 | $120.34 | 13,518 |
2018-07-12 | $131.32 | $131.48 | $131.32 | $131.47 | $120.10 | 8,385 |
2018-07-11 | $131.53 | $131.59 | $131.28 | $131.47 | $120.10 | 17,393 |
2018-07-10 | $131.23 | $131.30 | $131.12 | $131.23 | $119.88 | 32,568 |
2018-07-09 | $131.35 | $131.39 | $131.26 | $131.28 | $119.92 | 10,705 |
2018-07-06 | $131.90 | $131.94 | $131.61 | $131.81 | $120.41 | 24,936 |
2018-07-05 | $131.46 | $131.78 | $131.46 | $131.56 | $120.18 | 16,928 |
2018-07-03 | $131.11 | $131.47 | $131.11 | $131.47 | $120.10 | 33,289 |
2018-07-02 | $131.25 | $131.29 | $130.94 | $130.95 | $119.62 | 225,721 |
2018-06-29 | $131.56 | $131.71 | $131.37 | $131.37 | $119.78 | 38,943 |
2018-06-28 | $131.60 | $131.65 | $131.45 | $131.53 | $119.92 | 20,089 |
2018-06-27 | $131.47 | $131.64 | $131.32 | $131.63 | $120.01 | 50,267 |
2018-06-26 | $130.85 | $130.96 | $130.78 | $130.93 | $119.38 | 67,955 |
2018-06-25 | $130.78 | $131.02 | $130.78 | $130.89 | $119.34 | 8,924 |
2018-06-22 | $130.37 | $130.67 | $130.37 | $130.67 | $119.14 | 10,242 |
2018-06-21 | $130.51 | $130.73 | $130.43 | $130.64 | $119.11 | 23,035 |
2018-06-20 | $130.52 | $130.56 | $130.16 | $130.16 | $118.67 | 11,357 |
2018-06-19 | $130.85 | $130.91 | $130.78 | $130.82 | $119.28 | 6,505 |
2018-06-18 | $130.45 | $130.50 | $130.21 | $130.35 | $118.85 | 13,813 |
2018-06-15 | $130.75 | $130.75 | $130.31 | $130.32 | $118.82 | 7,234 |
2018-06-14 | $130.01 | $130.23 | $129.84 | $130.23 | $118.74 | 14,010 |
2018-06-13 | $129.79 | $130.51 | $129.18 | $129.59 | $118.15 | 55,420 |
2018-06-12 | $129.46 | $129.76 | $129.46 | $129.67 | $118.23 | 22,572 |
2018-06-11 | $129.61 | $129.79 | $129.58 | $129.75 | $118.30 | 7,512 |
2018-06-08 | $129.96 | $130.13 | $129.87 | $129.88 | $118.42 | 14,418 |
2018-06-07 | $129.44 | $130.64 | $129.44 | $130.19 | $118.70 | 63,196 |
2018-06-06 | $129.67 | $129.67 | $129.27 | $129.46 | $118.04 | 27,367 |
2018-06-05 | $130.16 | $130.40 | $130.10 | $130.16 | $118.67 | 61,537 |
2018-06-04 | $130.32 | $130.32 | $129.80 | $129.80 | $118.35 | 15,765 |
2018-06-01 | $130.39 | $130.72 | $130.23 | $130.45 | $118.94 | 203,635 |
2018-05-31 | $131.40 | $131.72 | $131.06 | $131.27 | $119.45 | 15,435 |
2018-05-30 | $131.21 | $131.45 | $131.02 | $131.34 | $119.52 | 15,470 |
2018-05-29 | $130.91 | $132.13 | $130.77 | $131.99 | $120.11 | 39,060 |
2018-05-25 | $129.96 | $130.21 | $129.89 | $130.10 | $118.39 | 71,560 |
2018-05-24 | $129.40 | $129.66 | $129.33 | $129.46 | $117.81 | 10,045 |
2018-05-23 | $128.71 | $129.01 | $128.71 | $128.95 | $117.34 | 17,880 |
2018-05-22 | $128.31 | $128.31 | $128.06 | $128.24 | $116.70 | 13,131 |
2018-05-21 | $128.10 | $128.31 | $128.10 | $128.31 | $116.76 | 83,487 |
2018-05-18 | $127.92 | $128.21 | $127.84 | $128.21 | $116.67 | 6,944 |
2018-05-17 | $127.77 | $127.85 | $127.49 | $127.56 | $116.08 | 14,092 |
2018-05-16 | $128.24 | $128.26 | $127.78 | $127.78 | $116.28 | 10,562 |
2018-05-15 | $128.35 | $128.35 | $127.83 | $128.12 | $116.59 | 12,995 |
2018-05-14 | $129.18 | $129.30 | $129.09 | $129.13 | $117.51 | 13,962 |
2018-05-11 | $129.70 | $129.71 | $129.38 | $129.49 | $117.83 | 623,112 |
2018-05-10 | $129.43 | $129.56 | $129.22 | $129.49 | $117.83 | 220,682 |
2018-05-09 | $129.05 | $129.18 | $129.01 | $129.01 | $117.40 | 6,201 |
2018-05-08 | $129.49 | $129.62 | $129.29 | $129.52 | $117.86 | 20,059 |
2018-05-07 | $129.80 | $129.80 | $129.60 | $129.71 | $118.03 | 30,542 |
2018-05-04 | $129.97 | $129.97 | $129.56 | $129.80 | $118.12 | 15,091 |
2018-05-03 | $129.74 | $130.00 | $129.70 | $129.76 | $118.08 | 60,393 |
2018-05-02 | $129.55 | $129.64 | $129.34 | $129.36 | $117.71 | 23,590 |
2018-05-01 | $129.49 | $129.53 | $129.30 | $129.36 | $117.71 | 154,591 |
2018-04-30 | $129.83 | $130.14 | $129.73 | $129.95 | $118.04 | 11,770 |
2018-04-27 | $129.45 | $129.74 | $129.45 | $129.68 | $117.80 | 20,320 |
2018-04-26 | $129.06 | $129.23 | $129.01 | $129.23 | $117.39 | 14,750 |
2018-04-25 | $128.78 | $128.89 | $128.51 | $128.68 | $116.89 | 38,287 |
2018-04-24 | $129.20 | $129.37 | $129.13 | $129.17 | $117.33 | 11,983 |
2018-04-23 | $129.42 | $129.50 | $129.23 | $129.47 | $117.61 | 74,696 |
2018-04-20 | $129.90 | $129.90 | $129.52 | $129.52 | $117.65 | 11,724 |
2018-04-19 | $130.19 | $130.21 | $129.90 | $130.15 | $118.22 | 23,112 |
2018-04-18 | $131.38 | $131.38 | $130.77 | $130.77 | $118.79 | 19,079 |
2018-04-17 | $131.29 | $131.56 | $131.29 | $131.50 | $119.45 | 7,322 |
2018-04-16 | $130.85 | $131.29 | $130.85 | $131.29 | $119.26 | 16,496 |
2018-04-13 | $131.05 | $131.41 | $131.05 | $131.32 | $119.29 | 23,724 |
2018-04-12 | $131.55 | $131.55 | $131.10 | $131.20 | $119.18 | 10,446 |
2018-04-11 | $132.10 | $132.10 | $131.71 | $131.81 | $119.73 | 10,838 |
2018-04-10 | $131.52 | $131.65 | $131.51 | $131.63 | $119.57 | 8,605 |
2018-04-09 | $131.48 | $131.80 | $131.37 | $131.74 | $119.67 | 4,018 |
2018-04-06 | $131.51 | $131.79 | $131.31 | $131.75 | $119.68 | 12,085 |
2018-04-05 | $131.10 | $131.16 | $130.87 | $130.89 | $118.90 | 6,920 |
2018-04-04 | $131.90 | $131.90 | $131.36 | $131.46 | $119.41 | 30,274 |
2018-04-03 | $131.83 | $131.90 | $131.53 | $131.56 | $119.50 | 56,905 |
2018-04-02 | $131.94 | $132.49 | $131.74 | $132.19 | $120.08 | 163,483 |
2018-03-29 | $131.94 | $132.42 | $131.94 | $132.28 | $119.97 | 86,776 |
2018-03-28 | $132.05 | $132.14 | $131.64 | $131.82 | $119.55 | 44,592 |
2018-03-27 | $130.93 | $131.75 | $130.91 | $131.73 | $119.47 | 12,728 |
2018-03-26 | $130.93 | $131.19 | $130.74 | $130.76 | $118.59 | 33,956 |
2018-03-23 | $130.76 | $131.18 | $130.75 | $131.10 | $118.90 | 126,103 |
2018-03-22 | $131.10 | $131.44 | $130.75 | $131.09 | $118.89 | 18,534 |
2018-03-21 | $129.97 | $130.37 | $129.64 | $130.29 | $118.16 | 20,079 |
2018-03-20 | $130.21 | $130.36 | $130.12 | $130.20 | $118.08 | 7,584 |
2018-03-19 | $130.42 | $130.89 | $130.39 | $130.59 | $118.43 | 11,481 |
2018-03-16 | $130.80 | $130.83 | $130.65 | $130.76 | $118.59 | 9,871 |
2018-03-15 | $131.05 | $131.20 | $130.89 | $131.07 | $118.87 | 10,224 |
2018-03-14 | $130.54 | $131.21 | $130.54 | $131.09 | $118.89 | 28,497 |
2018-03-13 | $130.55 | $130.67 | $130.18 | $130.59 | $118.43 | 38,712 |
2018-03-12 | $129.98 | $130.21 | $129.95 | $130.20 | $118.08 | 16,827 |
2018-03-09 | $129.78 | $129.90 | $129.60 | $129.76 | $117.68 | 9,652 |
2018-03-08 | $130.03 | $130.39 | $130.03 | $130.23 | $118.11 | 26,535 |
2018-03-07 | $130.18 | $130.18 | $129.76 | $129.76 | $117.68 | 16,150 |
2018-03-06 | $129.92 | $130.16 | $129.80 | $129.80 | $117.72 | 41,787 |
2018-03-05 | $130.34 | $130.34 | $129.53 | $129.72 | $117.65 | 74,686 |
2018-03-02 | $130.33 | $130.38 | $129.87 | $129.93 | $117.84 | 17,774 |
2018-03-01 | $130.10 | $130.80 | $129.92 | $130.63 | $118.47 | 123,966 |
2018-02-28 | $130.00 | $130.21 | $129.86 | $130.19 | $117.89 | 15,016 |
2018-02-27 | $130.23 | $130.30 | $129.37 | $129.71 | $117.46 | 19,431 |
2018-02-26 | $130.34 | $130.50 | $130.01 | $130.04 | $117.76 | 41,644 |
2018-02-23 | $129.73 | $130.06 | $129.71 | $129.96 | $117.68 | 11,541 |
2018-02-22 | $129.30 | $129.46 | $129.22 | $129.26 | $117.05 | 24,792 |
2018-02-21 | $129.89 | $129.89 | $128.88 | $128.96 | $116.78 | 37,100 |
2018-02-20 | $129.75 | $129.79 | $129.52 | $129.77 | $117.51 | 17,077 |
2018-02-16 | $130.19 | $130.32 | $129.89 | $130.04 | $117.76 | 15,190 |
2018-02-15 | $129.60 | $129.90 | $129.60 | $129.64 | $117.39 | 205,871 |
2018-02-14 | $130.01 | $130.01 | $129.35 | $129.42 | $117.19 | 35,482 |
2018-02-13 | $130.17 | $130.39 | $130.04 | $130.39 | $118.07 | 40,504 |
2018-02-12 | $130.13 | $130.61 | $129.98 | $130.15 | $117.86 | 189,078 |
2018-02-09 | $129.89 | $130.67 | $129.80 | $129.85 | $117.58 | 39,140 |
2018-02-08 | $129.73 | $130.72 | $129.60 | $130.25 | $117.95 | 66,164 |
2018-02-07 | $131.15 | $131.19 | $130.17 | $130.25 | $117.95 | 195,071 |
2018-02-06 | $131.49 | $131.67 | $130.77 | $131.00 | $118.62 | 250,385 |
2018-02-05 | $130.35 | $132.07 | $130.12 | $131.70 | $119.26 | 99,534 |
2018-02-02 | $130.70 | $130.82 | $130.28 | $130.58 | $118.24 | 36,783 |
2018-02-01 | $132.20 | $132.29 | $131.15 | $131.23 | $118.83 | 185,382 |
2018-01-31 | $132.75 | $132.75 | $132.05 | $132.47 | $119.76 | 19,107 |
2018-01-30 | $132.49 | $132.54 | $132.15 | $132.30 | $119.61 | 33,259 |
2018-01-29 | $132.81 | $132.81 | $132.45 | $132.77 | $120.04 | 16,048 |
2018-01-26 | $133.56 | $133.56 | $133.06 | $133.27 | $120.49 | 27,156 |
2018-01-25 | $133.16 | $133.71 | $132.99 | $133.71 | $120.89 | 25,343 |
2018-01-24 | $133.12 | $133.27 | $132.96 | $133.20 | $120.42 | 12,487 |
2018-01-23 | $133.61 | $133.80 | $133.45 | $133.63 | $120.81 | 25,364 |
2018-01-22 | $133.39 | $133.47 | $133.08 | $133.15 | $120.38 | 26,896 |
2018-01-19 | $133.42 | $133.44 | $133.10 | $133.14 | $120.37 | 29,068 |
2018-01-18 | $133.74 | $133.90 | $133.51 | $133.60 | $120.79 | 26,473 |
2018-01-17 | $134.47 | $134.72 | $134.17 | $134.33 | $121.45 | 22,422 |
2018-01-16 | $134.69 | $134.74 | $134.33 | $134.61 | $121.70 | 30,695 |
2018-01-12 | $134.13 | $134.46 | $134.05 | $134.38 | $121.49 | 16,621 |
2018-01-11 | $133.97 | $134.53 | $133.87 | $134.35 | $121.46 | 23,416 |
2018-01-10 | $133.55 | $134.21 | $133.53 | $134.13 | $121.27 | 24,508 |
2018-01-09 | $134.82 | $134.82 | $134.20 | $134.23 | $121.36 | 20,886 |
2018-01-08 | $135.48 | $135.48 | $135.08 | $135.28 | $122.30 | 43,360 |
2018-01-05 | $135.57 | $135.61 | $135.18 | $135.38 | $122.40 | 24,479 |
2018-01-04 | $135.31 | $135.63 | $135.19 | $135.62 | $122.61 | 71,939 |
2018-01-03 | $135.66 | $135.71 | $135.35 | $135.64 | $122.63 | 58,074 |
2018-01-02 | $135.84 | $135.84 | $135.07 | $135.39 | $122.40 | 128,951 |
2017-12-29 | $135.88 | $136.19 | $135.88 | $136.01 | $122.96 | 34,318 |
2017-12-28 | $135.97 | $135.97 | $135.72 | $135.87 | $122.84 | 18,640 |
2017-12-27 | $135.50 | $136.11 | $135.50 | $136.04 | $122.99 | 15,166 |
2017-12-26 | $134.97 | $135.29 | $134.97 | $135.10 | $122.14 | 8,491 |
2017-12-22 | $134.79 | $134.94 | $134.75 | $134.93 | $121.99 | 13,012 |
2017-12-21 | $134.51 | $134.87 | $134.51 | $134.79 | $121.86 | 19,533 |
2017-12-20 | $134.79 | $135.06 | $134.70 | $134.74 | $121.60 | 48,673 |
2017-12-19 | $135.88 | $135.89 | $135.20 | $135.42 | $122.22 | 21,030 |
2017-12-18 | $136.87 | $136.87 | $136.34 | $136.42 | $123.12 | 23,563 |
2017-12-15 | $136.78 | $137.10 | $136.70 | $137.00 | $123.64 | 17,458 |
2017-12-14 | $136.55 | $136.99 | $136.34 | $136.87 | $123.52 | 38,919 |
2017-12-13 | $136.36 | $136.75 | $136.21 | $136.75 | $123.42 | 25,014 |
2017-12-12 | $136.02 | $136.09 | $135.75 | $136.07 | $122.80 | 28,205 |
2017-12-11 | $136.46 | $136.60 | $136.23 | $136.26 | $122.97 | 11,929 |
2017-12-08 | $136.42 | $136.48 | $136.18 | $136.34 | $123.05 | 22,793 |
2017-12-07 | $137.13 | $137.13 | $136.30 | $136.49 | $123.18 | 8,431 |
2017-12-06 | $137.06 | $137.28 | $136.98 | $136.98 | $123.62 | 23,416 |
2017-12-05 | $136.14 | $136.67 | $136.14 | $136.67 | $123.34 | 35,535 |
2017-12-04 | $135.99 | $136.33 | $135.90 | $136.30 | $123.01 | 71,402 |
2017-12-01 | $135.98 | $137.04 | $135.59 | $136.42 | $123.12 | 86,758 |
2017-11-30 | $135.95 | $135.95 | $135.54 | $135.68 | $122.26 | 38,999 |
2017-11-29 | $136.14 | $136.14 | $135.93 | $136.12 | $122.66 | 14,904 |
2017-11-28 | $136.95 | $137.09 | $136.67 | $136.78 | $123.25 | 12,017 |
2017-11-27 | $136.80 | $136.85 | $136.55 | $136.73 | $123.21 | 496,996 |
2017-11-24 | $136.74 | $136.84 | $136.67 | $136.70 | $123.18 | 44,297 |
2017-11-22 | $136.54 | $136.94 | $136.54 | $136.89 | $123.35 | 15,147 |
2017-11-21 | $136.74 | $136.81 | $136.31 | $136.46 | $122.96 | 23,846 |
2017-11-20 | $136.35 | $136.54 | $136.30 | $136.40 | $122.91 | 220,591 |
2017-11-17 | $136.56 | $136.70 | $136.49 | $136.57 | $123.06 | 17,511 |
2017-11-16 | $136.52 | $136.67 | $136.21 | $136.21 | $122.74 | 16,170 |
2017-11-15 | $136.62 | $136.83 | $136.36 | $136.83 | $123.30 | 19,254 |
2017-11-14 | $135.80 | $136.08 | $135.80 | $136.07 | $122.61 | 10,287 |
2017-11-13 | $135.98 | $135.98 | $135.68 | $135.71 | $122.29 | 29,373 |
2017-11-10 | $135.95 | $136.01 | $135.62 | $135.64 | $122.23 | 71,883 |
2017-11-09 | $136.63 | $136.84 | $136.49 | $136.65 | $123.14 | 279,213 |
2017-11-08 | $137.13 | $137.19 | $136.85 | $136.87 | $123.33 | 8,050 |
2017-11-07 | $136.99 | $137.20 | $136.92 | $137.11 | $123.55 | 6,691 |
2017-11-06 | $136.83 | $136.96 | $136.77 | $136.96 | $123.41 | 24,361 |
2017-11-03 | $136.57 | $136.72 | $136.40 | $136.71 | $123.19 | 5,462 |
2017-11-02 | $136.31 | $136.51 | $136.28 | $136.47 | $122.97 | 13,357 |
2017-11-01 | $135.90 | $137.21 | $135.44 | $136.06 | $122.60 | 178,530 |
2017-10-31 | $136.19 | $136.20 | $136.09 | $136.10 | $122.44 | 7,875 |
2017-10-30 | $135.86 | $136.11 | $135.72 | $136.11 | $122.45 | 42,786 |
2017-10-27 | $135.07 | $135.38 | $135.02 | $135.33 | $121.75 | 91,014 |
2017-10-26 | $135.31 | $135.31 | $134.91 | $134.91 | $121.37 | 9,297 |
2017-10-25 | $134.94 | $135.22 | $134.92 | $135.16 | $121.60 | 36,160 |
2017-10-24 | $135.54 | $135.66 | $135.45 | $135.49 | $121.89 | 38,282 |
2017-10-23 | $135.98 | $136.17 | $135.96 | $136.04 | $122.39 | 8,303 |
2017-10-20 | $135.90 | $136.03 | $135.73 | $135.90 | $122.26 | 62,055 |
2017-10-19 | $136.95 | $137.11 | $136.68 | $136.69 | $122.97 | 20,985 |
2017-10-18 | $136.50 | $136.53 | $136.35 | $136.51 | $122.81 | 23,444 |
2017-10-17 | $136.75 | $137.09 | $136.75 | $137.01 | $123.26 | 73,003 |
2017-10-16 | $136.92 | $137.15 | $136.85 | $137.04 | $123.29 | 15,450 |
2017-10-13 | $137.15 | $137.27 | $136.90 | $137.25 | $123.48 | 12,726 |
2017-10-12 | $136.37 | $137.18 | $136.24 | $136.65 | $122.94 | 109,096 |
2017-10-11 | $136.29 | $136.37 | $136.16 | $136.21 | $122.55 | 14,481 |
2017-10-10 | $136.04 | $136.48 | $136.04 | $136.17 | $122.51 | 7,765 |
2017-10-09 | $135.84 | $136.04 | $135.81 | $136.04 | $122.39 | 5,792 |
2017-10-06 | $135.46 | $135.89 | $135.28 | $135.76 | $122.14 | 40,046 |
2017-10-05 | $136.23 | $136.23 | $135.91 | $136.04 | $122.38 | 17,129 |
2017-10-04 | $136.38 | $136.38 | $136.01 | $136.32 | $122.64 | 460,134 |
2017-10-03 | $136.04 | $136.37 | $136.04 | $136.34 | $122.66 | 46,313 |
2017-10-02 | $136.39 | $136.49 | $136.14 | $136.16 | $122.50 | 119,743 |
2017-09-29 | $136.71 | $136.74 | $136.28 | $136.43 | $122.55 | 114,611 |
2017-09-28 | $136.25 | $136.62 | $136.25 | $136.54 | $122.65 | 17,580 |
2017-09-27 | $136.67 | $136.91 | $136.53 | $136.69 | $122.79 | 43,324 |
2017-09-26 | $137.75 | $137.85 | $137.62 | $137.82 | $123.80 | 15,321 |
2017-09-25 | $137.45 | $138.01 | $137.38 | $137.98 | $123.94 | 119,007 |
2017-09-22 | $137.48 | $137.54 | $137.29 | $137.36 | $123.39 | 9,481 |
2017-09-21 | $137.31 | $137.52 | $137.04 | $137.05 | $123.11 | 8,714 |
2017-09-20 | $137.48 | $137.48 | $136.93 | $137.16 | $123.21 | 24,898 |
2017-09-19 | $137.63 | $137.67 | $137.34 | $137.34 | $123.37 | 21,943 |
2017-09-18 | $137.67 | $137.74 | $137.42 | $137.55 | $123.56 | 15,740 |
2017-09-15 | $137.98 | $138.08 | $137.78 | $137.98 | $123.94 | 35,624 |
2017-09-14 | $137.81 | $138.05 | $137.81 | $138.03 | $123.99 | 11,399 |
2017-09-13 | $138.26 | $138.26 | $137.87 | $137.87 | $123.85 | 28,329 |
2017-09-12 | $138.41 | $138.42 | $137.59 | $138.20 | $124.14 | 29,644 |
2017-09-11 | $139.03 | $139.08 | $138.69 | $138.69 | $124.58 | 15,367 |
2017-09-08 | $139.79 | $139.81 | $139.57 | $139.77 | $125.55 | 63,779 |
2017-09-07 | $139.35 | $140.10 | $139.35 | $139.89 | $125.66 | 497,917 |
2017-09-06 | $139.52 | $139.61 | $138.82 | $138.82 | $124.70 | 96,577 |
2017-09-05 | $138.86 | $139.56 | $138.86 | $139.54 | $125.35 | 12,068 |
2017-09-01 | $138.59 | $138.59 | $138.14 | $138.20 | $124.14 | 78,967 |
2017-08-31 | $138.81 | $139.06 | $138.76 | $138.97 | $124.64 | 19,389 |
2017-08-30 | $138.64 | $138.78 | $138.60 | $138.65 | $124.36 | 25,004 |
2017-08-29 | $139.22 | $139.22 | $138.57 | $138.76 | $124.45 | 38,251 |
2017-08-28 | $138.16 | $138.45 | $138.12 | $138.38 | $124.11 | 8,206 |
2017-08-25 | $138.05 | $138.34 | $138.00 | $138.25 | $124.00 | 15,594 |
2017-08-24 | $137.93 | $138.11 | $137.88 | $137.91 | $123.69 | 5,267 |
2017-08-23 | $138.07 | $138.27 | $137.99 | $138.27 | $124.02 | 25,118 |
2017-08-22 | $137.84 | $137.84 | $137.53 | $137.58 | $123.40 | 15,406 |
2017-08-21 | $137.89 | $138.02 | $137.77 | $137.97 | $123.75 | 17,073 |
2017-08-18 | $138.02 | $138.12 | $137.61 | $137.79 | $123.59 | 42,087 |
2017-08-17 | $137.11 | $137.81 | $137.09 | $137.78 | $123.58 | 43,167 |
2017-08-16 | $136.60 | $137.33 | $136.57 | $137.16 | $123.02 | 22,766 |
2017-08-15 | $136.56 | $136.94 | $136.56 | $136.85 | $122.74 | 8,177 |
2017-08-14 | $137.36 | $137.52 | $137.24 | $137.26 | $123.11 | 17,312 |
2017-08-11 | $137.33 | $137.71 | $137.33 | $137.70 | $123.50 | 6,391 |
2017-08-10 | $137.17 | $137.61 | $137.11 | $137.58 | $123.40 | 19,626 |
2017-08-09 | $137.37 | $137.37 | $136.93 | $137.03 | $122.90 | 33,686 |
2017-08-08 | $136.73 | $136.74 | $136.40 | $136.60 | $122.52 | 8,104 |
2017-08-07 | $136.62 | $136.84 | $136.52 | $136.78 | $122.68 | 30,390 |
2017-08-04 | $136.81 | $136.81 | $136.37 | $136.67 | $122.58 | 22,537 |
2017-08-03 | $136.89 | $137.38 | $136.89 | $137.38 | $123.22 | 22,876 |
2017-08-02 | $136.44 | $136.86 | $136.44 | $136.57 | $122.49 | 11,916 |
2017-08-01 | $135.77 | $136.68 | $135.77 | $136.62 | $122.54 | 22,537 |
2017-07-31 | $136.08 | $136.33 | $136.08 | $136.33 | $122.09 | 32,796 |
2017-07-28 | $135.93 | $136.31 | $135.93 | $136.31 | $122.07 | 8,514 |
2017-07-27 | $135.88 | $136.01 | $135.67 | $135.88 | $121.68 | 21,796 |
2017-07-26 | $135.70 | $136.39 | $135.69 | $136.25 | $122.02 | 17,624 |
2017-07-25 | $136.22 | $136.23 | $135.82 | $135.85 | $121.66 | 16,954 |
2017-07-24 | $137.02 | $137.08 | $136.85 | $136.92 | $122.62 | 252,605 |
2017-07-21 | $137.12 | $137.31 | $137.08 | $137.15 | $122.82 | 14,360 |
2017-07-20 | $136.97 | $137.07 | $136.65 | $136.71 | $122.43 | 64,128 |
2017-07-19 | $136.65 | $136.76 | $136.59 | $136.63 | $122.36 | 22,830 |
2017-07-18 | $136.51 | $136.66 | $136.41 | $136.65 | $122.37 | 23,366 |
2017-07-17 | $135.80 | $136.09 | $135.75 | $136.00 | $121.79 | 19,043 |
2017-07-14 | $136.22 | $136.22 | $135.70 | $135.77 | $121.59 | 13,917 |
2017-07-13 | $135.69 | $135.71 | $135.29 | $135.55 | $121.39 | 10,338 |
2017-07-12 | $135.91 | $136.12 | $135.70 | $135.87 | $121.68 | 18,195 |
2017-07-11 | $135.15 | $135.43 | $135.08 | $135.33 | $121.19 | 14,731 |
2017-07-10 | $135.10 | $135.25 | $135.07 | $135.15 | $121.03 | 15,206 |
2017-07-07 | $135.06 | $135.17 | $134.89 | $135.05 | $120.94 | 65,318 |
2017-07-06 | $135.40 | $135.42 | $135.07 | $135.34 | $121.20 | 13,974 |
2017-07-05 | $135.70 | $136.19 | $135.66 | $135.87 | $121.68 | 31,649 |
2017-07-03 | $136.34 | $136.36 | $135.63 | $135.67 | $121.50 | 15,435 |
2017-06-30 | $136.74 | $136.74 | $136.37 | $136.40 | $121.97 | 14,353 |
2017-06-29 | $136.48 | $136.88 | $136.33 | $136.77 | $122.30 | 23,894 |
2017-06-28 | $137.60 | $137.60 | $137.09 | $137.40 | $122.86 | 11,416 |
2017-06-27 | $138.13 | $138.13 | $137.50 | $137.72 | $123.15 | 22,260 |
2017-06-26 | $138.70 | $138.88 | $138.62 | $138.67 | $124.00 | 6,129 |
2017-06-23 | $138.32 | $138.56 | $138.32 | $138.52 | $123.86 | 6,473 |
2017-06-22 | $138.55 | $138.55 | $138.26 | $138.52 | $123.86 | 16,437 |
2017-06-21 | $138.09 | $138.48 | $138.04 | $138.38 | $123.74 | 35,810 |
2017-06-20 | $137.97 | $138.41 | $137.97 | $138.32 | $123.68 | 21,710 |
2017-06-19 | $137.96 | $138.07 | $137.72 | $137.72 | $123.15 | 12,840 |
2017-06-16 | $137.92 | $138.23 | $137.92 | $138.12 | $123.50 | 17,324 |
2017-06-15 | $137.86 | $138.01 | $137.84 | $138.00 | $123.40 | 29,551 |
2017-06-14 | $138.07 | $138.88 | $137.98 | $138.18 | $123.56 | 125,472 |
2017-06-13 | $136.90 | $137.53 | $136.90 | $137.04 | $122.54 | 9,763 |
2017-06-12 | $136.93 | $137.46 | $136.91 | $137.10 | $122.59 | 23,420 |
2017-06-09 | $136.94 | $137.17 | $136.87 | $137.13 | $122.62 | 58,993 |
2017-06-08 | $137.48 | $137.48 | $137.08 | $137.28 | $122.75 | 12,380 |
2017-06-07 | $137.68 | $137.75 | $137.36 | $137.50 | $122.95 | 16,427 |
2017-06-06 | $137.81 | $137.94 | $137.62 | $137.81 | $123.23 | 8,085 |
2017-06-05 | $137.27 | $137.47 | $137.24 | $137.24 | $122.72 | 28,871 |
2017-06-02 | $137.49 | $137.86 | $137.32 | $137.69 | $123.12 | 34,206 |
2017-06-01 | $136.56 | $136.79 | $136.52 | $136.69 | $122.22 | 23,504 |
2017-05-31 | $136.92 | $137.20 | $136.78 | $137.02 | $122.33 | 13,616 |
2017-05-30 | $136.74 | $136.92 | $136.63 | $136.92 | $122.25 | 51,989 |
2017-05-26 | $136.46 | $136.60 | $136.29 | $136.37 | $121.75 | 14,513 |
2017-05-25 | $136.32 | $136.35 | $136.27 | $136.35 | $121.74 | 2,103 |
2017-05-24 | $136.00 | $136.35 | $135.79 | $136.25 | $121.65 | 22,219 |
2017-05-23 | $136.47 | $136.62 | $135.83 | $135.84 | $121.28 | 24,361 |
2017-05-22 | $136.54 | $136.54 | $136.25 | $136.30 | $121.69 | 10,000 |
2017-05-19 | $136.32 | $136.58 | $136.13 | $136.53 | $121.90 | 7,633 |
2017-05-18 | $136.61 | $136.76 | $136.39 | $136.43 | $121.81 | 22,125 |
2017-05-17 | $135.91 | $136.60 | $135.85 | $136.48 | $121.85 | 24,542 |
2017-05-16 | $134.82 | $135.28 | $134.82 | $135.02 | $120.55 | 13,177 |
2017-05-15 | $134.71 | $134.91 | $134.68 | $134.84 | $120.39 | 17,471 |
2017-05-12 | $134.65 | $135.05 | $134.65 | $134.96 | $120.50 | 12,600 |
2017-05-11 | $133.99 | $134.41 | $133.81 | $134.18 | $119.80 | 83,520 |
2017-05-10 | $134.63 | $134.63 | $134.03 | $134.18 | $119.80 | 27,202 |
2017-05-09 | $134.11 | $134.25 | $134.01 | $134.25 | $119.86 | 162,778 |
2017-05-08 | $134.75 | $134.75 | $134.27 | $134.48 | $120.07 | 16,461 |
2017-05-05 | $134.75 | $135.04 | $134.59 | $134.84 | $120.39 | 6,043 |
2017-05-04 | $134.74 | $134.92 | $134.60 | $134.89 | $120.43 | 40,273 |
2017-05-03 | $135.80 | $135.80 | $135.24 | $135.31 | $120.81 | 12,360 |
2017-05-02 | $135.20 | $135.76 | $135.20 | $135.69 | $121.14 | 15,185 |
2017-05-01 | $135.64 | $135.82 | $134.88 | $135.27 | $120.77 | 97,918 |
2017-04-28 | $135.51 | $136.07 | $135.39 | $135.95 | $121.19 | 56,638 |
2017-04-27 | $135.49 | $135.94 | $135.49 | $135.76 | $121.03 | 17,629 |
2017-04-26 | $135.27 | $135.69 | $135.19 | $135.69 | $120.96 | 104,013 |
2017-04-25 | $135.76 | $135.80 | $135.16 | $135.19 | $120.52 | 16,741 |
2017-04-24 | $135.94 | $136.25 | $135.76 | $136.13 | $121.36 | 49,554 |
2017-04-21 | $136.73 | $136.96 | $136.59 | $136.65 | $121.82 | 19,766 |
2017-04-20 | $136.66 | $136.74 | $136.38 | $136.59 | $121.77 | 7,925 |
2017-04-19 | $136.97 | $137.05 | $136.79 | $136.86 | $122.01 | 36,152 |
2017-04-18 | $136.72 | $137.54 | $136.64 | $137.38 | $122.47 | 16,867 |
2017-04-17 | $136.62 | $136.75 | $136.16 | $136.36 | $121.56 | 16,817 |
2017-04-13 | $136.34 | $136.80 | $136.19 | $136.48 | $121.67 | 32,310 |
2017-04-12 | $135.68 | $136.28 | $135.68 | $136.19 | $121.41 | 49,404 |
2017-04-11 | $135.22 | $135.82 | $135.22 | $135.72 | $120.99 | 37,020 |
2017-04-10 | $134.77 | $135.07 | $134.77 | $134.95 | $120.30 | 34,138 |
2017-04-07 | $135.40 | $135.58 | $134.57 | $134.57 | $119.96 | 50,977 |
2017-04-06 | $135.01 | $135.08 | $134.71 | $135.00 | $120.35 | 28,920 |
2017-04-05 | $134.49 | $135.22 | $134.48 | $135.15 | $120.48 | 20,241 |
2017-04-04 | $135.04 | $135.09 | $134.77 | $134.79 | $120.16 | 32,265 |
2017-04-03 | $134.36 | $135.17 | $134.33 | $135.02 | $120.37 | 33,095 |
2017-03-31 | $134.10 | $134.51 | $134.10 | $134.41 | $119.65 | 15,162 |
2017-03-30 | $134.41 | $134.45 | $134.09 | $134.12 | $119.39 | 14,547 |
2017-03-29 | $134.40 | $134.67 | $134.36 | $134.65 | $119.86 | 24,232 |
2017-03-28 | $134.85 | $134.89 | $134.09 | $134.18 | $119.44 | 71,341 |
2017-03-27 | $134.65 | $135.06 | $134.64 | $134.66 | $119.87 | 5,746 |
2017-03-24 | $134.10 | $134.45 | $134.10 | $134.28 | $119.53 | 68,025 |
2017-03-23 | $134.25 | $134.25 | $133.86 | $134.09 | $119.36 | 45,540 |
2017-03-22 | $134.13 | $134.54 | $134.11 | $134.23 | $119.49 | 62,856 |
2017-03-21 | $133.15 | $133.86 | $133.04 | $133.83 | $119.13 | 135,649 |
2017-03-20 | $132.80 | $133.23 | $132.80 | $133.23 | $118.59 | 55,347 |
2017-03-17 | $132.34 | $132.86 | $132.34 | $132.81 | $118.22 | 10,643 |
2017-03-16 | $132.33 | $132.50 | $132.20 | $132.23 | $117.71 | 34,432 |
2017-03-15 | $131.67 | $134.69 | $131.65 | $132.65 | $118.08 | 43,141 |
2017-03-14 | $131.28 | $131.59 | $131.23 | $131.42 | $116.98 | 31,346 |
2017-03-13 | $131.45 | $131.49 | $131.16 | $131.25 | $116.83 | 16,661 |
2017-03-10 | $131.66 | $131.70 | $131.37 | $131.69 | $117.22 | 14,366 |
2017-03-09 | $131.84 | $131.86 | $131.38 | $131.39 | $116.96 | 25,125 |
2017-03-08 | $131.79 | $132.20 | $131.72 | $131.99 | $117.49 | 21,655 |
2017-03-07 | $132.69 | $132.79 | $132.57 | $132.69 | $118.11 | 23,009 |
2017-03-06 | $133.08 | $133.08 | $132.66 | $132.90 | $118.30 | 18,130 |
2017-03-03 | $132.96 | $133.07 | $132.40 | $133.02 | $118.41 | 89,354 |
2017-03-02 | $132.94 | $133.16 | $132.69 | $132.96 | $118.36 | 38,149 |
2017-03-01 | $133.29 | $133.47 | $132.84 | $133.30 | $118.66 | 60,314 |
2017-02-28 | $134.84 | $135.07 | $134.72 | $134.80 | $119.83 | 18,134 |
2017-02-27 | $135.13 | $135.13 | $134.62 | $134.72 | $119.76 | 47,829 |
2017-02-24 | $134.90 | $135.30 | $134.85 | $135.20 | $120.19 | 21,830 |
2017-02-23 | $134.17 | $134.41 | $134.17 | $134.37 | $119.45 | 56,799 |
2017-02-22 | $134.28 | $134.28 | $133.56 | $133.94 | $119.07 | 20,393 |
2017-02-21 | $133.48 | $134.09 | $133.48 | $133.85 | $118.99 | 7,089 |
2017-02-17 | $134.00 | $134.06 | $133.76 | $133.86 | $119.00 | 17,984 |
2017-02-16 | $133.14 | $133.61 | $133.11 | $133.40 | $118.59 | 32,044 |
2017-02-15 | $132.68 | $132.94 | $132.66 | $132.87 | $118.11 | 23,090 |
2017-02-14 | $133.72 | $133.72 | $132.79 | $133.14 | $118.35 | 44,459 |
2017-02-13 | $133.80 | $133.80 | $133.52 | $133.70 | $118.85 | 18,660 |
2017-02-10 | $133.61 | $134.11 | $133.61 | $134.04 | $119.15 | 51,814 |
2017-02-09 | $134.68 | $134.68 | $134.05 | $134.15 | $119.25 | 263,521 |
2017-02-08 | $134.69 | $135.15 | $134.61 | $135.01 | $120.02 | 205,077 |
2017-02-07 | $133.85 | $134.42 | $133.60 | $134.19 | $119.29 | 17,778 |
2017-02-06 | $133.68 | $134.02 | $133.45 | $133.90 | $119.03 | 14,145 |
2017-02-03 | $133.45 | $133.66 | $132.80 | $133.06 | $118.28 | 27,441 |
2017-02-02 | $133.57 | $133.73 | $133.04 | $133.04 | $118.27 | 42,419 |
2017-02-01 | $132.81 | $133.25 | $132.55 | $133.14 | $118.35 | 32,912 |
2017-01-31 | $133.10 | $133.75 | $132.99 | $133.54 | $118.53 | 25,067 |
2017-01-30 | $133.03 | $133.34 | $132.96 | $132.96 | $118.02 | 25,266 |
2017-01-27 | $133.00 | $133.17 | $132.88 | $133.11 | $118.15 | 15,510 |
2017-01-26 | $132.57 | $132.89 | $132.24 | $132.82 | $117.89 | 20,256 |
2017-01-25 | $132.75 | $132.95 | $132.43 | $132.59 | $117.69 | 19,860 |
2017-01-24 | $133.71 | $133.89 | $133.21 | $133.42 | $118.43 | 38,792 |
2017-01-23 | $133.48 | $134.46 | $133.38 | $134.06 | $118.99 | 58,278 |
2017-01-20 | $133.21 | $133.29 | $132.78 | $133.26 | $118.28 | 21,986 |
2017-01-19 | $133.54 | $133.64 | $132.98 | $133.31 | $118.33 | 14,206 |
2017-01-18 | $134.50 | $134.60 | $133.86 | $133.87 | $118.83 | 29,187 |
2017-01-17 | $135.27 | $135.31 | $134.72 | $135.04 | $119.86 | 36,081 |
2017-01-13 | $134.30 | $134.49 | $133.77 | $134.20 | $119.12 | 71,392 |
2017-01-12 | $134.95 | $135.25 | $134.58 | $134.59 | $119.46 | 77,628 |
2017-01-11 | $134.48 | $135.01 | $134.18 | $134.51 | $119.39 | 35,093 |
2017-01-10 | $134.49 | $134.57 | $134.23 | $134.39 | $119.29 | 152,694 |
2017-01-09 | $134.32 | $134.54 | $134.22 | $134.39 | $119.29 | 28,106 |
2017-01-06 | $133.85 | $134.01 | $133.68 | $133.73 | $118.70 | 13,791 |
2017-01-05 | $133.68 | $134.50 | $133.52 | $134.50 | $119.39 | 156,212 |
2017-01-04 | $133.04 | $133.39 | $132.89 | $133.39 | $118.40 | 67,354 |
2017-01-03 | $132.29 | $133.22 | $132.29 | $133.10 | $118.14 | 27,790 |
2016-12-30 | $132.55 | $133.29 | $132.55 | $132.93 | $117.99 | 67,996 |
2016-12-29 | $132.47 | $132.88 | $132.47 | $132.61 | $117.71 | 44,564 |
2016-12-28 | $131.61 | $132.44 | $131.61 | $132.33 | $117.46 | 29,225 |
2016-12-27 | $131.44 | $131.60 | $131.42 | $131.59 | $116.80 | 48,744 |
2016-12-23 | $131.86 | $132.16 | $131.84 | $131.87 | $117.05 | 21,139 |
2016-12-22 | $131.64 | $131.83 | $131.41 | $131.69 | $116.89 | 130,187 |
2016-12-21 | $131.76 | $132.14 | $131.76 | $132.00 | $116.98 | 28,623 |
2016-12-20 | $131.72 | $131.93 | $131.47 | $131.80 | $116.80 | 106,366 |
2016-12-19 | $132.04 | $132.23 | $131.73 | $132.18 | $117.14 | 37,956 |
2016-12-16 | $131.43 | $131.82 | $131.10 | $131.26 | $116.33 | 127,553 |
2016-12-15 | $131.96 | $131.96 | $131.15 | $131.29 | $116.35 | 67,707 |
2016-12-14 | $133.18 | $133.20 | $131.34 | $131.34 | $116.40 | 187,839 |
2016-12-13 | $132.62 | $132.72 | $132.25 | $132.59 | $117.50 | 131,098 |
2016-12-12 | $132.43 | $132.43 | $131.88 | $132.39 | $117.33 | 88,170 |
2016-12-09 | $133.01 | $133.23 | $132.21 | $132.29 | $117.24 | 92,731 |
2016-12-08 | $133.32 | $133.52 | $133.18 | $133.25 | $118.09 | 57,640 |
2016-12-07 | $133.83 | $134.12 | $133.81 | $134.05 | $118.80 | 31,559 |
2016-12-06 | $133.35 | $133.66 | $133.35 | $133.54 | $118.35 | 22,806 |
2016-12-05 | $132.94 | $133.91 | $132.74 | $133.41 | $118.23 | 35,420 |
2016-12-02 | $133.04 | $133.74 | $133.04 | $133.51 | $118.32 | 103,991 |
2016-12-01 | $132.58 | $132.86 | $132.08 | $132.79 | $117.68 | 116,513 |
2016-11-30 | $133.65 | $134.16 | $133.55 | $133.73 | $118.34 | 139,503 |
2016-11-29 | $134.55 | $135.05 | $134.38 | $134.97 | $119.44 | 63,859 |
2016-11-28 | $134.52 | $134.82 | $134.38 | $134.73 | $119.23 | 145,945 |
2016-11-25 | $134.28 | $134.40 | $133.84 | $134.04 | $118.62 | 80,324 |
2016-11-23 | $133.80 | $134.26 | $132.66 | $134.15 | $118.71 | 100,923 |
2016-11-22 | $134.67 | $134.97 | $134.47 | $134.59 | $119.10 | 130,059 |
2016-11-21 | $134.56 | $134.73 | $134.37 | $134.63 | $119.14 | 114,351 |
2016-11-18 | $135.00 | $135.19 | $134.01 | $134.34 | $118.88 | 72,507 |
2016-11-17 | $135.38 | $135.52 | $134.78 | $134.92 | $119.40 | 51,435 |
2016-11-16 | $135.60 | $136.00 | $135.30 | $135.87 | $120.24 | 200,510 |
2016-11-15 | $135.68 | $135.89 | $135.45 | $135.61 | $120.01 | 46,146 |
2016-11-14 | $135.50 | $136.12 | $135.08 | $135.36 | $119.79 | 390,912 |
2016-11-11 | $136.90 | $136.99 | $136.14 | $136.31 | $120.63 | 113,977 |
2016-11-10 | $137.11 | $137.68 | $136.60 | $136.60 | $120.88 | 157,329 |
2016-11-09 | $139.50 | $139.54 | $137.39 | $137.55 | $121.72 | 80,905 |
2016-11-08 | $141.16 | $141.31 | $140.53 | $140.63 | $124.45 | 27,638 |
2016-11-07 | $141.18 | $141.24 | $141.01 | $141.10 | $124.87 | 229,104 |
2016-11-04 | $141.50 | $141.86 | $141.50 | $141.74 | $125.43 | 44,734 |
2016-11-03 | $141.14 | $141.40 | $141.11 | $141.30 | $125.04 | 15,170 |
2016-11-02 | $141.40 | $141.77 | $141.26 | $141.58 | $125.29 | 26,128 |
2016-11-01 | $140.51 | $141.31 | $140.40 | $141.17 | $124.93 | 59,338 |
2016-10-31 | $141.19 | $141.34 | $141.11 | $141.33 | $124.89 | 18,980 |
2016-10-28 | $140.81 | $141.20 | $140.81 | $141.00 | $124.60 | 43,983 |
2016-10-27 | $141.17 | $141.18 | $140.73 | $141.08 | $124.67 | 22,136 |
2016-10-26 | $141.95 | $142.08 | $141.75 | $141.82 | $125.33 | 16,131 |
2016-10-25 | $141.99 | $142.64 | $141.96 | $142.28 | $125.73 | 16,385 |
2016-10-24 | $142.55 | $142.55 | $142.02 | $142.18 | $125.65 | 22,296 |
2016-10-21 | $142.70 | $142.71 | $142.32 | $142.56 | $125.98 | 34,140 |
2016-10-20 | $142.64 | $142.67 | $142.36 | $142.42 | $125.86 | 15,031 |
2016-10-19 | $142.03 | $142.60 | $142.03 | $142.48 | $125.91 | 32,525 |
2016-10-18 | $141.70 | $142.37 | $141.70 | $142.35 | $125.80 | 23,425 |
2016-10-17 | $141.77 | $142.22 | $141.77 | $142.04 | $125.52 | 16,849 |
2016-10-14 | $141.89 | $142.26 | $141.52 | $141.63 | $125.16 | 25,860 |
2016-10-13 | $142.56 | $142.66 | $142.43 | $142.50 | $125.93 | 7,532 |
2016-10-12 | $141.83 | $142.11 | $141.58 | $141.98 | $125.47 | 20,122 |
2016-10-11 | $142.09 | $142.39 | $141.85 | $142.07 | $125.55 | 63,835 |
2016-10-10 | $142.00 | $142.12 | $141.83 | $142.08 | $125.56 | 53,722 |
2016-10-07 | $142.73 | $142.73 | $142.24 | $142.66 | $126.07 | 13,751 |
2016-10-06 | $142.77 | $142.77 | $142.43 | $142.52 | $125.95 | 19,839 |
2016-10-05 | $143.16 | $143.27 | $142.61 | $142.90 | $126.28 | 78,588 |
2016-10-04 | $144.17 | $144.22 | $143.28 | $143.37 | $126.70 | 47,829 |
2016-10-03 | $144.74 | $144.75 | $144.20 | $144.28 | $127.50 | 47,434 |
2016-09-30 | $145.28 | $145.40 | $144.50 | $144.82 | $127.81 | 131,919 |
2016-09-29 | $144.77 | $145.50 | $144.77 | $145.43 | $128.34 | 341,350 |
2016-09-28 | $145.27 | $145.64 | $145.09 | $145.22 | $128.16 | 15,165 |
2016-09-27 | $145.40 | $145.40 | $145.13 | $145.35 | $128.27 | 11,289 |
2016-09-26 | $144.47 | $144.99 | $144.47 | $144.80 | $127.79 | 24,226 |
2016-09-23 | $144.38 | $144.44 | $144.18 | $144.28 | $127.33 | 28,699 |
2016-09-22 | $144.06 | $144.51 | $144.01 | $144.27 | $127.32 | 24,207 |
2016-09-21 | $143.17 | $143.85 | $142.92 | $143.82 | $126.92 | 24,331 |
2016-09-20 | $143.37 | $143.67 | $143.21 | $143.33 | $126.49 | 73,978 |
2016-09-19 | $143.30 | $143.33 | $143.02 | $143.10 | $126.29 | 15,845 |
2016-09-16 | $143.37 | $143.45 | $143.07 | $143.42 | $126.57 | 66,732 |
2016-09-15 | $142.97 | $143.19 | $142.63 | $143.05 | $126.24 | 76,975 |
2016-09-14 | $142.91 | $143.46 | $142.86 | $143.19 | $126.37 | 72,899 |
2016-09-13 | $143.75 | $143.75 | $142.25 | $142.92 | $126.13 | 56,502 |
2016-09-12 | $143.40 | $143.87 | $143.38 | $143.64 | $126.76 | 59,778 |
2016-09-09 | $143.80 | $144.09 | $143.57 | $143.68 | $126.80 | 86,026 |
2016-09-08 | $145.40 | $145.54 | $144.46 | $144.78 | $127.77 | 18,915 |
2016-09-07 | $146.14 | $146.14 | $145.79 | $145.86 | $128.72 | 10,117 |
2016-09-06 | $144.87 | $145.86 | $144.82 | $145.72 | $128.60 | 49,710 |
2016-09-02 | $145.00 | $145.19 | $144.46 | $144.84 | $127.82 | 30,763 |
2016-09-01 | $144.75 | $145.55 | $144.56 | $145.51 | $128.42 | 31,999 |
2016-08-31 | $145.59 | $145.75 | $145.29 | $145.48 | $128.21 | 15,169 |
2016-08-30 | $145.50 | $145.63 | $145.37 | $145.47 | $128.20 | 28,497 |
2016-08-29 | $145.16 | $145.67 | $145.14 | $145.56 | $128.28 | 31,152 |
2016-08-26 | $145.75 | $146.17 | $144.58 | $144.78 | $127.59 | 43,440 |
2016-08-25 | $145.46 | $145.70 | $145.30 | $145.33 | $128.08 | 22,321 |
2016-08-24 | $146.00 | $146.00 | $145.50 | $145.72 | $128.42 | 11,952 |
2016-08-23 | $145.90 | $146.14 | $145.70 | $145.85 | $128.54 | 59,453 |
2016-08-22 | $145.53 | $145.93 | $145.53 | $145.82 | $128.51 | 15,327 |
2016-08-19 | $145.21 | $145.46 | $144.88 | $145.18 | $127.95 | 41,840 |
2016-08-18 | $145.48 | $145.90 | $145.30 | $145.77 | $128.47 | 284,573 |
2016-08-17 | $145.13 | $145.71 | $145.13 | $145.44 | $128.18 | 46,418 |
2016-08-16 | $145.40 | $145.46 | $145.00 | $145.16 | $127.93 | 89,845 |
2016-08-15 | $145.89 | $145.95 | $145.43 | $145.46 | $128.19 | 33,443 |
2016-08-12 | $146.35 | $146.71 | $146.06 | $146.26 | $128.90 | 52,121 |
2016-08-11 | $146.12 | $146.30 | $145.25 | $145.53 | $128.26 | 223,397 |
2016-08-10 | $146.22 | $146.54 | $145.94 | $146.31 | $128.94 | 39,158 |
2016-08-09 | $145.49 | $146.04 | $145.46 | $146.00 | $128.67 | 66,544 |
2016-08-08 | $145.02 | $145.37 | $144.83 | $145.22 | $127.98 | 43,676 |
2016-08-05 | $145.95 | $145.95 | $145.16 | $145.21 | $127.98 | 25,219 |
2016-08-04 | $146.17 | $146.65 | $146.17 | $146.25 | $128.89 | 29,417 |
2016-08-03 | $145.95 | $145.95 | $145.38 | $145.84 | $128.53 | 17,826 |
2016-08-02 | $145.40 | $146.15 | $145.15 | $145.80 | $128.49 | 165,881 |
2016-08-01 | $145.66 | $146.60 | $145.66 | $146.36 | $128.99 | 26,728 |
2016-07-29 | $146.65 | $147.35 | $146.65 | $147.34 | $129.66 | 22,857 |
2016-07-28 | $146.20 | $146.68 | $146.13 | $146.57 | $128.98 | 32,176 |
2016-07-27 | $145.86 | $146.52 | $145.86 | $146.46 | $128.89 | 38,595 |
2016-07-26 | $145.77 | $145.77 | $144.96 | $145.64 | $128.17 | 39,457 |
2016-07-25 | $145.74 | $145.83 | $145.41 | $145.51 | $128.05 | 24,189 |
2016-07-22 | $145.35 | $145.93 | $145.24 | $145.66 | $128.18 | 14,268 |
2016-07-21 | $144.71 | $145.65 | $144.59 | $145.59 | $128.12 | 28,804 |
2016-07-20 | $145.44 | $145.44 | $145.10 | $145.36 | $127.92 | 22,223 |
2016-07-19 | $145.66 | $145.96 | $145.55 | $145.85 | $128.35 | 94,716 |
2016-07-18 | $145.69 | $145.85 | $145.05 | $145.23 | $127.81 | 703,072 |
2016-07-15 | $145.53 | $145.64 | $145.16 | $145.42 | $127.97 | 1,077,469 |
2016-07-14 | $146.11 | $146.30 | $145.88 | $146.25 | $128.70 | 81,757 |
2016-07-13 | $147.39 | $147.39 | $146.99 | $147.21 | $129.55 | 131,828 |
2016-07-12 | $146.83 | $146.91 | $146.32 | $146.46 | $128.89 | 239,807 |
2016-07-11 | $148.04 | $148.35 | $147.63 | $147.68 | $129.96 | 28,710 |
2016-07-08 | $148.17 | $148.75 | $147.97 | $148.56 | $130.74 | 204,140 |
2016-07-07 | $147.12 | $148.45 | $147.12 | $148.17 | $130.39 | 146,754 |
2016-07-06 | $148.36 | $148.52 | $147.85 | $148.35 | $130.55 | 254,764 |
2016-07-05 | $147.99 | $148.60 | $147.91 | $148.40 | $130.59 | 257,066 |
2016-07-01 | $147.97 | $147.97 | $146.72 | $147.41 | $129.72 | 69,383 |
2016-06-30 | $146.58 | $147.28 | $146.17 | $146.60 | $128.82 | 127,071 |
2016-06-29 | $146.96 | $147.15 | $146.32 | $146.32 | $128.57 | 758,465 |
2016-06-28 | $146.80 | $147.08 | $146.53 | $146.98 | $129.15 | 1,167,659 |
2016-06-27 | $146.58 | $147.06 | $146.49 | $146.97 | $129.14 | 118,890 |
2016-06-24 | $145.66 | $145.66 | $144.86 | $145.10 | $127.50 | 61,879 |
2016-06-23 | $142.84 | $143.23 | $142.51 | $142.65 | $125.35 | 101,975 |
2016-06-22 | $143.38 | $143.65 | $143.14 | $143.59 | $126.17 | 95,829 |
2016-06-21 | $143.64 | $143.89 | $143.27 | $143.33 | $125.94 | 24,785 |
2016-06-20 | $143.55 | $143.80 | $143.52 | $143.59 | $126.17 | 35,087 |
2016-06-17 | $145.01 | $145.01 | $144.31 | $144.51 | $126.98 | 26,204 |
2016-06-16 | $145.24 | $145.85 | $144.89 | $145.13 | $127.52 | 676,262 |
2016-06-15 | $144.50 | $145.00 | $144.44 | $144.72 | $127.16 | 178,035 |
2016-06-14 | $144.79 | $144.81 | $144.23 | $144.33 | $126.82 | 79,170 |
2016-06-13 | $144.31 | $144.44 | $144.04 | $144.43 | $126.91 | 84,683 |
2016-06-10 | $143.93 | $144.23 | $143.73 | $143.92 | $126.46 | 26,585 |
2016-06-09 | $143.53 | $143.60 | $143.37 | $143.40 | $126.00 | 81,159 |
2016-06-08 | $142.81 | $143.06 | $142.81 | $143.01 | $125.66 | 9,461 |
2016-06-07 | $142.80 | $142.92 | $142.64 | $142.68 | $125.37 | 688,138 |
2016-06-06 | $142.58 | $142.73 | $142.26 | $142.39 | $125.12 | 307,872 |
2016-06-03 | $142.67 | $142.91 | $142.59 | $142.85 | $125.52 | 18,233 |
2016-06-02 | $141.28 | $141.62 | $141.28 | $141.53 | $124.36 | 1,502,142 |
2016-06-01 | $141.17 | $141.25 | $140.73 | $140.84 | $123.76 | 27,900 |
2016-05-31 | $140.26 | $141.10 | $140.19 | $140.95 | $123.64 | 22,051 |
2016-05-27 | $140.79 | $141.07 | $140.54 | $140.54 | $123.28 | 32,631 |
2016-05-26 | $140.48 | $141.13 | $140.48 | $140.95 | $123.64 | 69,276 |
2016-05-25 | $140.47 | $140.69 | $140.31 | $140.31 | $123.08 | 14,623 |
2016-05-24 | $140.40 | $140.69 | $140.24 | $140.45 | $123.21 | 30,455 |
2016-05-23 | $140.61 | $140.97 | $140.52 | $140.91 | $123.61 | 17,359 |
2016-05-20 | $140.27 | $140.76 | $140.27 | $140.72 | $123.44 | 17,786 |
2016-05-19 | $140.25 | $140.82 | $140.25 | $140.64 | $123.37 | 24,259 |
2016-05-18 | $141.28 | $141.28 | $140.00 | $140.28 | $123.06 | 51,814 |
2016-05-17 | $141.72 | $141.98 | $141.68 | $141.73 | $124.33 | 26,969 |
2016-05-16 | $141.87 | $141.92 | $141.48 | $141.69 | $124.29 | 23,281 |
2016-05-13 | $141.88 | $142.45 | $141.78 | $142.44 | $124.95 | 71,942 |
2016-05-12 | $141.59 | $141.81 | $141.42 | $141.67 | $124.28 | 44,521 |
2016-05-11 | $141.35 | $142.38 | $141.35 | $142.14 | $124.69 | 97,226 |
2016-05-10 | $143.10 | $143.10 | $141.36 | $141.62 | $124.23 | 103,617 |
2016-05-09 | $141.77 | $141.88 | $141.33 | $141.73 | $124.33 | 84,631 |
2016-05-06 | $141.91 | $141.91 | $141.27 | $141.35 | $123.99 | 122,520 |
2016-05-05 | $141.31 | $141.89 | $140.97 | $141.83 | $124.42 | 70,515 |
2016-05-04 | $141.10 | $141.37 | $140.74 | $141.29 | $123.94 | 135,318 |
2016-05-03 | $140.78 | $141.13 | $140.70 | $140.84 | $123.55 | 175,405 |
2016-05-02 | $140.20 | $140.35 | $139.81 | $139.87 | $122.70 | 316,949 |
2016-04-29 | $140.41 | $140.83 | $140.11 | $140.77 | $123.28 | 58,862 |
2016-04-28 | $140.04 | $140.83 | $140.00 | $140.73 | $123.25 | 84,951 |
2016-04-27 | $139.85 | $140.24 | $139.59 | $140.17 | $122.76 | 34,060 |
2016-04-26 | $139.65 | $139.70 | $139.12 | $139.18 | $121.89 | 31,298 |
2016-04-25 | $139.73 | $139.96 | $139.60 | $139.62 | $122.28 | 142,729 |
2016-04-22 | $140.25 | $140.25 | $139.82 | $140.06 | $122.66 | 53,003 |
2016-04-21 | $140.01 | $140.28 | $139.81 | $140.21 | $122.79 | 110,207 |
2016-04-20 | $141.74 | $141.87 | $140.54 | $140.55 | $123.09 | 97,249 |
2016-04-19 | $141.68 | $141.72 | $141.22 | $141.52 | $123.94 | 18,157 |
2016-04-18 | $141.98 | $141.98 | $141.50 | $141.74 | $124.14 | 21,677 |
2016-04-15 | $141.75 | $142.36 | $141.75 | $142.06 | $124.41 | 1,215,674 |
2016-04-14 | $141.64 | $141.90 | $141.35 | $141.45 | $123.88 | 85,894 |
2016-04-13 | $141.67 | $142.05 | $141.40 | $141.91 | $124.28 | 69,168 |
2016-04-12 | $142.00 | $142.16 | $141.54 | $141.72 | $124.12 | 40,394 |
2016-04-11 | $141.97 | $142.50 | $141.76 | $142.37 | $124.68 | 32,022 |
2016-04-08 | $142.43 | $142.55 | $142.13 | $142.33 | $124.65 | 107,874 |
2016-04-07 | $142.44 | $142.96 | $142.13 | $142.85 | $125.11 | 33,861 |
2016-04-06 | $142.20 | $142.20 | $141.60 | $141.75 | $124.14 | 41,266 |
2016-04-05 | $142.22 | $142.52 | $142.05 | $142.40 | $124.71 | 137,167 |
2016-04-04 | $141.36 | $141.59 | $141.14 | $141.45 | $123.88 | 235,232 |
2016-04-01 | $141.60 | $141.89 | $140.93 | $141.37 | $123.81 | 200,003 |
2016-03-31 | $140.86 | $141.65 | $140.77 | $141.52 | $123.75 | 276,598 |
2016-03-30 | $141.55 | $141.56 | $140.36 | $140.59 | $122.94 | 35,161 |
2016-03-29 | $140.51 | $141.52 | $140.51 | $141.45 | $123.69 | 93,639 |
2016-03-28 | $139.63 | $140.61 | $139.63 | $140.21 | $122.60 | 18,925 |
2016-03-24 | $140.98 | $140.98 | $139.51 | $139.91 | $122.34 | 92,169 |
2016-03-23 | $139.42 | $140.36 | $139.38 | $140.14 | $122.54 | 59,083 |
2016-03-22 | $140.28 | $140.39 | $139.16 | $139.22 | $121.74 | 81,459 |
2016-03-21 | $140.42 | $140.42 | $139.35 | $139.41 | $121.91 | 173,774 |
2016-03-18 | $140.00 | $140.43 | $139.99 | $140.09 | $122.50 | 48,062 |
2016-03-17 | $139.78 | $140.09 | $139.70 | $139.82 | $122.26 | 122,273 |
2016-03-16 | $138.94 | $139.56 | $138.50 | $139.52 | $122.00 | 67,589 |
2016-03-15 | $139.27 | $139.42 | $138.70 | $138.81 | $121.38 | 74,068 |
2016-03-14 | $138.88 | $139.20 | $138.76 | $138.79 | $121.36 | 17,328 |
2016-03-11 | $139.50 | $139.55 | $138.53 | $138.64 | $121.23 | 41,028 |
2016-03-10 | $140.12 | $140.12 | $138.86 | $139.37 | $121.87 | 91,289 |
2016-03-09 | $139.96 | $140.17 | $139.58 | $139.76 | $122.21 | 211,254 |
2016-03-08 | $140.51 | $141.00 | $140.33 | $140.53 | $122.88 | 56,019 |
2016-03-07 | $139.46 | $139.46 | $139.11 | $139.34 | $121.84 | 109,626 |
2016-03-04 | $140.12 | $140.12 | $139.17 | $139.53 | $122.01 | 68,824 |
2016-03-03 | $139.96 | $140.47 | $139.90 | $140.15 | $122.55 | 51,908 |
2016-03-02 | $140.68 | $140.68 | $139.42 | $139.94 | $122.37 | 71,384 |
2016-03-01 | $141.26 | $141.26 | $139.72 | $139.94 | $122.37 | 92,086 |
2016-02-29 | $141.57 | $141.57 | $141.19 | $141.54 | $123.59 | 36,654 |
2016-02-26 | $141.33 | $141.60 | $140.96 | $141.21 | $123.30 | 76,415 |
2016-02-25 | $142.09 | $142.38 | $141.66 | $141.97 | $123.96 | 85,496 |
2016-02-24 | $142.25 | $142.85 | $141.44 | $141.45 | $123.51 | 61,413 |
2016-02-23 | $141.04 | $141.81 | $140.71 | $141.62 | $123.66 | 99,375 |
2016-02-22 | $141.45 | $141.48 | $141.17 | $141.33 | $123.41 | 118,486 |
2016-02-19 | $141.54 | $141.93 | $141.25 | $141.40 | $123.47 | 68,028 |
2016-02-18 | $140.59 | $141.56 | $140.56 | $141.33 | $123.41 | 149,007 |
2016-02-17 | $140.55 | $141.29 | $140.03 | $140.53 | $122.71 | 70,895 |
2016-02-16 | $141.18 | $141.49 | $140.77 | $141.06 | $123.17 | 125,472 |
2016-02-12 | $142.52 | $142.52 | $141.40 | $141.88 | $123.89 | 305,765 |
2016-02-11 | $144.51 | $144.51 | $142.39 | $142.90 | $124.78 | 268,277 |
2016-02-10 | $141.33 | $142.24 | $141.20 | $142.14 | $124.11 | 173,290 |
2016-02-09 | $142.18 | $142.18 | $141.36 | $141.51 | $123.56 | 254,006 |
2016-02-08 | $140.82 | $141.72 | $140.73 | $141.61 | $123.65 | 299,412 |
2016-02-05 | $139.52 | $140.26 | $139.46 | $140.06 | $122.30 | 159,154 |
2016-02-04 | $139.66 | $140.01 | $139.46 | $140.00 | $122.24 | 69,896 |
2016-02-03 | $139.79 | $140.53 | $139.56 | $139.59 | $121.89 | 116,003 |
2016-02-02 | $139.55 | $140.01 | $139.37 | $140.01 | $122.25 | 115,039 |
2016-02-01 | $138.85 | $138.87 | $138.46 | $138.73 | $121.14 | 294,816 |
2016-01-29 | $139.01 | $139.37 | $138.81 | $139.18 | $121.34 | 53,134 |
2016-01-28 | $137.98 | $138.49 | $137.97 | $138.36 | $120.62 | 152,917 |
2016-01-27 | $138.04 | $138.31 | $137.56 | $138.07 | $120.37 | 67,626 |
2016-01-26 | $138.12 | $138.34 | $137.81 | $138.17 | $120.45 | 82,893 |
2016-01-25 | $137.78 | $138.09 | $137.72 | $137.98 | $120.29 | 32,984 |
2016-01-22 | $137.41 | $137.71 | $137.15 | $137.54 | $119.91 | 98,965 |
2016-01-21 | $138.73 | $138.86 | $137.82 | $137.96 | $120.27 | 82,218 |
2016-01-20 | $138.35 | $139.04 | $138.24 | $138.30 | $120.57 | 676,910 |
2016-01-19 | $137.61 | $138.00 | $137.33 | $137.52 | $119.89 | 136,073 |
2016-01-15 | $137.88 | $138.21 | $137.48 | $137.81 | $120.14 | 137,267 |
2016-01-14 | $137.30 | $137.41 | $136.41 | $136.79 | $119.25 | 68,137 |
2016-01-13 | $136.52 | $137.54 | $136.38 | $137.31 | $119.70 | 92,752 |
2016-01-12 | $135.89 | $137.20 | $135.86 | $136.75 | $119.22 | 120,891 |
2016-01-11 | $135.91 | $136.30 | $135.72 | $135.83 | $118.41 | 34,338 |
2016-01-08 | $136.00 | $136.63 | $135.77 | $136.51 | $119.01 | 36,402 |
2016-01-07 | $136.01 | $136.24 | $135.37 | $136.15 | $118.69 | 167,970 |
2016-01-06 | $135.63 | $135.86 | $135.35 | $135.82 | $118.41 | 54,646 |
2016-01-05 | $134.58 | $135.04 | $134.56 | $134.69 | $117.42 | 25,270 |
2016-01-04 | $135.13 | $135.45 | $134.78 | $134.87 | $117.58 | 59,931 |
2015-12-31 | $134.49 | $134.64 | $134.12 | $134.21 | $117.00 | 29,041 |
2015-12-30 | $133.82 | $134.20 | $133.81 | $134.04 | $116.85 | 12,117 |
2015-12-29 | $134.72 | $134.80 | $133.89 | $134.04 | $116.85 | 47,508 |
2015-12-28 | $134.83 | $135.33 | $134.77 | $134.98 | $117.67 | 20,286 |
2015-12-24 | $134.79 | $134.95 | $134.76 | $134.95 | $117.65 | 13,406 |
2015-12-23 | $134.75 | $134.86 | $134.52 | $134.73 | $117.24 | 11,751 |
2015-12-22 | $135.53 | $135.55 | $135.13 | $135.17 | $117.62 | 19,209 |
2015-12-21 | $135.81 | $136.12 | $135.64 | $135.83 | $118.20 | 19,263 |
2015-12-18 | $135.56 | $136.38 | $135.54 | $135.73 | $118.11 | 39,065 |
2015-12-17 | $134.75 | $135.45 | $134.75 | $135.28 | $117.72 | 20,280 |
2015-12-16 | $134.48 | $134.78 | $134.24 | $134.50 | $117.04 | 27,900 |
2015-12-15 | $134.73 | $134.98 | $134.54 | $134.70 | $117.22 | 35,828 |
2015-12-14 | $137.14 | $137.14 | $135.25 | $135.39 | $117.81 | 79,833 |
2015-12-11 | $135.92 | $136.61 | $135.78 | $136.45 | $118.73 | 26,860 |
2015-12-10 | $135.47 | $135.47 | $135.12 | $135.12 | $117.58 | 18,349 |
2015-12-09 | $134.89 | $135.50 | $134.67 | $135.26 | $117.70 | 42,100 |
2015-12-08 | $135.49 | $135.49 | $134.97 | $135.13 | $117.59 | 22,869 |
2015-12-07 | $134.50 | $135.35 | $134.50 | $135.04 | $117.51 | 19,550 |
2015-12-04 | $133.97 | $134.59 | $133.92 | $134.42 | $116.97 | 42,484 |
2015-12-03 | $134.76 | $134.76 | $133.48 | $133.82 | $116.45 | 17,702 |
2015-12-02 | $135.57 | $135.76 | $135.38 | $135.67 | $118.06 | 26,879 |
2015-12-01 | $135.13 | $135.94 | $135.01 | $135.84 | $118.21 | 218,810 |
2015-11-30 | $135.14 | $135.23 | $135.04 | $135.18 | $117.43 | 12,917 |
2015-11-27 | $135.07 | $135.19 | $134.97 | $134.99 | $117.26 | 12,710 |
2015-11-25 | $134.90 | $135.05 | $134.84 | $134.90 | $117.19 | 42,341 |
2015-11-24 | $134.81 | $134.97 | $134.74 | $134.84 | $117.13 | 24,506 |
2015-11-23 | $134.46 | $134.84 | $134.44 | $134.68 | $116.99 | 36,492 |
2015-11-20 | $134.75 | $134.88 | $134.45 | $134.48 | $116.82 | 7,547 |
2015-11-19 | $134.66 | $134.86 | $134.63 | $134.70 | $117.01 | 14,006 |
2015-11-18 | $134.13 | $134.73 | $133.98 | $134.30 | $116.66 | 24,537 |
2015-11-17 | $133.93 | $134.38 | $133.68 | $134.33 | $116.69 | 7,297 |
2015-11-16 | $134.37 | $134.51 | $134.05 | $134.24 | $116.61 | 127,940 |
2015-11-13 | $134.00 | $134.34 | $133.88 | $134.14 | $116.53 | 32,802 |
2015-11-12 | $133.65 | $133.98 | $133.43 | $133.67 | $116.12 | 75,331 |
2015-11-11 | $133.21 | $133.72 | $133.09 | $133.43 | $115.91 | 32,314 |
2015-11-10 | $133.40 | $133.95 | $133.18 | $133.40 | $115.88 | 293,664 |
2015-11-09 | $132.87 | $133.48 | $132.87 | $133.16 | $115.67 | 34,289 |
2015-11-06 | $133.58 | $133.61 | $133.30 | $133.42 | $115.90 | 18,470 |
2015-11-05 | $134.66 | $134.78 | $134.25 | $134.55 | $116.88 | 44,263 |
2015-11-04 | $134.96 | $135.50 | $134.55 | $134.77 | $117.07 | 19,518 |
2015-11-03 | $135.11 | $135.17 | $134.73 | $134.91 | $117.19 | 61,876 |
2015-11-02 | $135.31 | $135.54 | $135.20 | $135.34 | $117.57 | 71,375 |
2015-10-30 | $135.88 | $136.16 | $135.78 | $135.96 | $117.89 | 42,807 |
2015-10-29 | $136.23 | $136.33 | $135.61 | $135.73 | $117.70 | 30,598 |
2015-10-28 | $137.27 | $137.34 | $136.59 | $136.71 | $118.55 | 17,154 |
2015-10-27 | $137.39 | $137.58 | $137.33 | $137.34 | $119.09 | 13,895 |
2015-10-26 | $136.94 | $137.16 | $136.89 | $137.05 | $118.84 | 86,172 |
2015-10-23 | $136.76 | $136.76 | $136.54 | $136.63 | $118.48 | 67,422 |
2015-10-22 | $137.52 | $137.72 | $137.28 | $137.46 | $119.20 | 5,660 |
2015-10-21 | $137.13 | $137.60 | $137.13 | $137.43 | $119.17 | 33,852 |
2015-10-20 | $136.82 | $136.97 | $136.79 | $136.82 | $118.64 | 9,684 |
2015-10-19 | $137.60 | $137.60 | $137.05 | $137.47 | $119.21 | 42,902 |
2015-10-16 | $137.72 | $138.10 | $137.51 | $137.58 | $119.30 | 10,277 |
2015-10-15 | $137.95 | $137.95 | $137.51 | $137.57 | $119.29 | 43,106 |
2015-10-14 | $137.58 | $138.20 | $137.47 | $138.15 | $119.80 | 34,657 |
2015-10-13 | $136.98 | $137.44 | $136.83 | $137.29 | $119.05 | 20,993 |
2015-10-12 | $136.68 | $137.17 | $136.68 | $137.10 | $118.89 | 12,900 |
2015-10-09 | $136.29 | $136.72 | $136.29 | $136.54 | $118.40 | 25,948 |
2015-10-08 | $137.09 | $137.19 | $136.28 | $136.45 | $118.32 | 35,848 |
2015-10-07 | $137.00 | $137.17 | $136.74 | $136.91 | $118.72 | 59,100 |
2015-10-06 | $136.99 | $137.45 | $136.74 | $137.38 | $119.13 | 27,211 |
2015-10-05 | $137.65 | $137.65 | $137.04 | $137.04 | $118.83 | 19,773 |
2015-10-02 | $138.63 | $139.11 | $137.78 | $138.00 | $119.67 | 40,969 |
2015-10-01 | $137.40 | $137.70 | $137.23 | $137.24 | $119.01 | 253,011 |
2015-09-30 | $136.92 | $137.42 | $136.92 | $137.26 | $118.82 | 57,869 |
2015-09-29 | $137.10 | $137.55 | $136.98 | $137.44 | $118.98 | 112,764 |
2015-09-28 | $136.12 | $137.02 | $136.12 | $137.02 | $118.61 | 129,807 |
2015-09-25 | $135.79 | $135.99 | $135.64 | $135.95 | $117.69 | 104,004 |
2015-09-24 | $136.52 | $136.89 | $136.25 | $136.25 | $117.95 | 20,067 |
2015-09-23 | $135.63 | $136.03 | $135.61 | $135.84 | $117.59 | 7,276 |
2015-09-22 | $135.79 | $136.20 | $135.58 | $135.95 | $117.68 | 31,134 |
2015-09-21 | $135.27 | $135.40 | $134.85 | $134.94 | $116.81 | 69,475 |
2015-09-18 | $135.64 | $136.05 | $135.33 | $136.02 | $117.75 | 146,238 |
2015-09-17 | $133.71 | $135.65 | $133.18 | $135.10 | $116.95 | 159,284 |
2015-09-16 | $133.94 | $134.19 | $133.68 | $133.89 | $115.90 | 48,526 |
2015-09-15 | $134.88 | $134.90 | $133.98 | $134.01 | $116.01 | 8,548 |
2015-09-14 | $135.36 | $135.63 | $135.14 | $135.38 | $117.19 | 33,809 |
2015-09-11 | $135.30 | $135.49 | $135.05 | $135.24 | $117.07 | 20,341 |
2015-09-10 | $134.91 | $135.09 | $134.68 | $134.86 | $116.74 | 53,576 |
2015-09-09 | $134.22 | $135.49 | $134.11 | $135.27 | $117.10 | 80,266 |
2015-09-08 | $135.34 | $135.34 | $134.95 | $135.02 | $116.88 | 60,835 |
2015-09-04 | $135.89 | $136.20 | $135.45 | $135.96 | $117.69 | 44,686 |
2015-09-03 | $135.43 | $135.45 | $134.90 | $135.41 | $117.22 | 27,614 |
2015-09-02 | $135.00 | $135.48 | $134.90 | $135.07 | $116.92 | 30,947 |
iShares 10-20 Year Treasury Bond ETF (TLH) News Headlines
Recent iShares 10-20 Year Treasury Bond ETF (TLH) News
Similar Companies to iShares 10-20 Year Treasury Bond ETF (TLH) 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 | -- | -- | -- |