Texas Instruments Inc (TXN) Exchange: NASDAQ
Data as of March 29, 2024
$172.48 ($-0.11) -0.06%
Texas Instruments Inc - Daily Information
Click for more stock information on Texas Instruments Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $171.73 |
Previous Close | $172.48 |
High | $173.73 |
Low | $171.26 |
Adjusted Open | $171.73 |
Previous Adjusted Close | $172.48 |
Adjusted High | $173.73 |
Adjusted Low | $171.26 |
About Texas Instruments Inc (TXN)
Texas Instruments Inc (TXN) has been offering semiconductor and electronics innovations since its inception in 1951. It has grown from being a small business made up of five people in a Dallas-area garage to a global corporation that now has over 40,000 employees and an annual revenue of over $14.5 billion. TXN has operations in over 30 countries and has a leadership leveraged on strengthening its core businesses in analog, embedded processing and wireless technologies, and exploring new opportunities in embedded processing and safety solutions. The company is passionate about perfecting its collaboration with customers to develop technologies, products and designs that will create meaning and value for business operations and purposes.
Invest in Texas Instruments Inc (TXN)
Historical Stock Data for Texas Instruments Inc (TXN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $171.73 | $173.73 | $171.26 | $172.48 | $172.48 | 4,177,222 |
2024-03-21 | $172.83 | $174.79 | $171.72 | $172.59 | $172.59 | 4,371,638 |
2024-03-20 | $167.08 | $170.14 | $166.27 | $169.98 | $169.98 | 4,404,623 |
2024-03-19 | $167.68 | $168.31 | $165.98 | $166.76 | $166.76 | 5,640,195 |
2024-03-18 | $174.54 | $174.79 | $169.06 | $169.21 | $169.21 | 5,207,995 |
2024-03-15 | $169.60 | $173.03 | $168.69 | $172.52 | $172.52 | 19,078,800 |
2024-03-14 | $173.31 | $173.63 | $169.80 | $171.14 | $171.14 | 5,026,159 |
2024-03-13 | $173.89 | $174.29 | $171.21 | $172.68 | $172.68 | 5,089,059 |
2024-03-12 | $175.99 | $176.35 | $173.23 | $174.80 | $174.80 | 5,712,988 |
2024-03-11 | $172.28 | $174.28 | $171.53 | $174.19 | $174.19 | 4,205,085 |
2024-03-08 | $175.46 | $175.58 | $172.27 | $172.30 | $172.30 | 5,632,577 |
2024-03-07 | $172.28 | $177.75 | $172.28 | $175.27 | $175.27 | 5,980,433 |
2024-03-06 | $173.11 | $175.79 | $170.68 | $171.87 | $171.87 | 6,312,914 |
2024-03-05 | $171.36 | $172.72 | $169.28 | $170.64 | $170.64 | 6,215,628 |
2024-03-04 | $172.50 | $173.05 | $170.86 | $172.44 | $172.44 | 4,401,620 |
2024-03-01 | $167.55 | $172.09 | $167.32 | $171.05 | $171.05 | 5,233,691 |
2024-02-29 | $164.90 | $167.91 | $164.28 | $167.33 | $167.33 | 7,267,203 |
2024-02-28 | $163.50 | $163.88 | $162.38 | $163.04 | $163.04 | 2,932,981 |
2024-02-27 | $164.58 | $165.66 | $164.25 | $164.94 | $164.94 | 2,886,598 |
2024-02-26 | $164.62 | $165.51 | $163.78 | $164.30 | $164.30 | 5,251,308 |
2024-02-23 | $165.83 | $166.00 | $163.63 | $163.69 | $163.69 | 3,479,112 |
2024-02-22 | $164.90 | $166.12 | $163.49 | $165.43 | $165.43 | 5,041,241 |
2024-02-21 | $162.52 | $164.12 | $161.50 | $164.08 | $164.08 | 4,533,892 |
2024-02-20 | $159.37 | $162.91 | $159.26 | $162.74 | $162.74 | 5,406,180 |
2024-02-16 | $160.35 | $162.15 | $159.43 | $160.38 | $160.38 | 3,167,167 |
2024-02-15 | $158.90 | $161.27 | $158.90 | $160.71 | $160.71 | 3,725,291 |
2024-02-14 | $157.85 | $159.04 | $156.58 | $157.87 | $157.87 | 4,527,974 |
2024-02-13 | $158.26 | $159.42 | $155.46 | $156.85 | $156.85 | 5,320,717 |
2024-02-12 | $162.40 | $162.84 | $161.05 | $161.08 | $161.08 | 3,853,010 |
2024-02-09 | $161.28 | $162.48 | $160.63 | $162.40 | $162.40 | 3,919,501 |
2024-02-08 | $159.31 | $161.06 | $158.78 | $160.21 | $160.21 | 3,487,727 |
2024-02-07 | $159.93 | $160.29 | $158.23 | $158.77 | $158.77 | 4,627,927 |
2024-02-06 | $159.17 | $159.70 | $157.33 | $158.37 | $158.37 | 4,140,045 |
2024-02-05 | $159.99 | $159.99 | $157.59 | $158.90 | $158.90 | 4,190,141 |
2024-02-02 | $158.38 | $159.80 | $157.77 | $159.20 | $159.20 | 4,922,637 |
2024-02-01 | $159.22 | $159.87 | $156.66 | $159.69 | $159.69 | 6,542,100 |
2024-01-31 | $160.41 | $163.17 | $159.32 | $160.12 | $160.12 | 8,665,418 |
2024-01-30 | $162.90 | $163.78 | $161.54 | $162.05 | $162.05 | 4,897,565 |
2024-01-29 | $164.08 | $166.32 | $163.43 | $166.04 | $164.72 | 6,076,587 |
2024-01-26 | $166.20 | $166.20 | $163.28 | $164.09 | $162.78 | 8,800,892 |
2024-01-25 | $171.06 | $171.53 | $166.83 | $167.42 | $166.09 | 7,088,245 |
2024-01-24 | $171.29 | $172.90 | $168.54 | $170.07 | $170.07 | 15,091,193 |
2024-01-23 | $174.84 | $176.57 | $174.26 | $174.34 | $174.34 | 9,459,441 |
2024-01-22 | $174.00 | $176.65 | $173.62 | $174.83 | $174.83 | 6,850,732 |
2024-01-19 | $170.90 | $175.16 | $170.24 | $173.65 | $173.65 | 13,345,823 |
2024-01-18 | $164.67 | $167.38 | $163.18 | $166.91 | $166.91 | 6,583,726 |
2024-01-17 | $162.56 | $162.92 | $160.29 | $162.42 | $162.42 | 4,079,212 |
2024-01-16 | $164.40 | $165.48 | $162.60 | $163.88 | $163.88 | 6,682,863 |
2024-01-12 | $166.66 | $167.21 | $163.89 | $164.87 | $164.87 | 4,205,204 |
2024-01-11 | $167.16 | $167.88 | $165.03 | $165.60 | $165.60 | 5,635,776 |
2024-01-10 | $168.50 | $168.52 | $165.11 | $167.25 | $167.25 | 4,042,160 |
2024-01-09 | $166.00 | $170.52 | $166.00 | $168.63 | $168.63 | 5,018,646 |
2024-01-08 | $165.21 | $168.67 | $164.60 | $168.54 | $168.54 | 5,717,461 |
2024-01-05 | $164.90 | $166.23 | $164.15 | $165.10 | $165.10 | 3,087,033 |
2024-01-04 | $162.50 | $165.71 | $162.40 | $164.47 | $164.47 | 6,445,742 |
2024-01-03 | $167.99 | $168.50 | $166.21 | $166.74 | $166.74 | 5,874,964 |
2024-01-02 | $168.85 | $169.93 | $167.41 | $169.26 | $169.26 | 5,652,458 |
2023-12-29 | $171.54 | $171.70 | $169.92 | $170.46 | $170.46 | 2,920,688 |
2023-12-28 | $172.00 | $172.31 | $170.71 | $171.72 | $171.72 | 3,023,027 |
2023-12-27 | $171.22 | $171.62 | $170.33 | $171.23 | $171.23 | 3,151,246 |
2023-12-26 | $168.94 | $171.53 | $168.45 | $170.81 | $170.81 | 3,202,291 |
2023-12-22 | $167.26 | $168.92 | $166.82 | $168.24 | $168.24 | 3,492,393 |
2023-12-21 | $166.78 | $167.57 | $165.67 | $166.81 | $166.81 | 4,040,341 |
2023-12-20 | $168.05 | $168.59 | $165.07 | $165.18 | $165.18 | 5,098,714 |
2023-12-19 | $168.26 | $168.90 | $167.08 | $168.50 | $168.50 | 4,378,838 |
2023-12-18 | $168.45 | $168.97 | $165.86 | $167.42 | $167.42 | 5,015,234 |
2023-12-15 | $170.21 | $171.09 | $167.74 | $168.64 | $168.64 | 16,337,396 |
2023-12-14 | $163.67 | $169.22 | $163.16 | $168.78 | $168.78 | 11,428,506 |
2023-12-13 | $158.02 | $162.28 | $157.96 | $161.81 | $161.81 | 5,940,939 |
2023-12-12 | $159.90 | $159.90 | $157.44 | $157.92 | $157.92 | 4,714,513 |
2023-12-11 | $158.57 | $161.23 | $157.99 | $159.97 | $159.97 | 7,585,468 |
2023-12-08 | $157.29 | $158.32 | $156.29 | $157.03 | $157.03 | 4,682,419 |
2023-12-07 | $156.84 | $158.69 | $154.68 | $157.68 | $157.68 | 6,495,354 |
2023-12-06 | $159.13 | $159.61 | $155.95 | $156.05 | $156.05 | 4,943,327 |
2023-12-05 | $156.46 | $157.74 | $154.84 | $157.25 | $157.25 | 4,935,654 |
2023-12-04 | $154.58 | $157.54 | $154.02 | $157.42 | $157.42 | 6,571,960 |
2023-12-01 | $153.11 | $155.31 | $151.91 | $155.21 | $155.21 | 4,095,482 |
2023-11-30 | $154.68 | $154.71 | $151.27 | $152.71 | $152.71 | 6,641,361 |
2023-11-29 | $154.80 | $155.85 | $152.95 | $153.20 | $153.20 | 3,647,073 |
2023-11-28 | $152.11 | $153.03 | $151.42 | $152.90 | $152.90 | 3,883,801 |
2023-11-27 | $152.57 | $153.35 | $151.40 | $152.60 | $152.60 | 4,130,717 |
2023-11-24 | $154.32 | $154.43 | $153.16 | $153.59 | $153.59 | 1,604,823 |
2023-11-22 | $154.50 | $156.16 | $153.28 | $153.93 | $153.93 | 3,159,895 |
2023-11-21 | $154.66 | $154.66 | $152.47 | $153.43 | $153.43 | 3,877,626 |
2023-11-20 | $154.02 | $156.28 | $153.95 | $155.54 | $155.54 | 5,836,927 |
2023-11-17 | $152.30 | $155.50 | $151.90 | $154.62 | $154.62 | 7,524,305 |
2023-11-16 | $151.96 | $152.99 | $150.81 | $151.89 | $151.89 | 5,599,386 |
2023-11-15 | $151.01 | $153.64 | $150.15 | $151.87 | $151.87 | 5,956,977 |
2023-11-14 | $150.22 | $151.10 | $148.91 | $149.93 | $149.93 | 7,051,748 |
2023-11-13 | $146.23 | $146.41 | $145.19 | $145.87 | $145.87 | 4,345,362 |
2023-11-10 | $144.99 | $147.58 | $143.08 | $147.19 | $147.19 | 7,214,782 |
2023-11-09 | $145.93 | $146.50 | $143.17 | $143.27 | $143.27 | 7,061,219 |
2023-11-08 | $146.44 | $146.83 | $144.47 | $145.22 | $145.22 | 6,901,416 |
2023-11-07 | $146.80 | $147.24 | $145.51 | $146.59 | $146.59 | 5,193,010 |
2023-11-06 | $149.58 | $150.20 | $146.61 | $147.50 | $147.50 | 6,601,403 |
2023-11-03 | $149.30 | $151.59 | $149.08 | $150.23 | $150.23 | 5,818,675 |
2023-11-02 | $144.94 | $147.81 | $144.50 | $147.31 | $147.31 | 6,297,931 |
2023-11-01 | $142.64 | $143.31 | $140.82 | $143.17 | $143.17 | 7,503,183 |
2023-10-31 | $140.80 | $143.04 | $140.03 | $142.01 | $142.01 | 6,570,280 |
2023-10-30 | $140.87 | $141.41 | $139.48 | $140.50 | $140.50 | 6,640,802 |
2023-10-27 | $144.88 | $145.09 | $142.35 | $143.12 | $143.12 | 5,327,541 |
2023-10-26 | $142.17 | $146.63 | $142.01 | $144.01 | $144.01 | 7,888,829 |
2023-10-25 | $141.42 | $144.59 | $140.13 | $141.79 | $141.79 | 12,349,213 |
2023-10-24 | $146.84 | $147.61 | $145.95 | $146.92 | $146.92 | 7,024,355 |
2023-10-23 | $147.28 | $148.68 | $146.01 | $146.32 | $146.32 | 5,398,179 |
2023-10-20 | $151.42 | $151.81 | $147.61 | $147.81 | $147.81 | 5,391,732 |
2023-10-19 | $152.84 | $153.46 | $150.47 | $150.94 | $150.94 | 6,041,145 |
2023-10-18 | $152.92 | $154.03 | $151.45 | $151.82 | $151.82 | 4,837,519 |
2023-10-17 | $152.82 | $154.91 | $151.89 | $154.26 | $154.26 | 5,098,968 |
2023-10-16 | $153.36 | $154.73 | $153.09 | $154.30 | $154.30 | 4,413,282 |
2023-10-13 | $155.32 | $155.48 | $152.20 | $152.75 | $152.75 | 4,319,208 |
2023-10-12 | $158.04 | $158.27 | $154.23 | $155.00 | $155.00 | 5,643,258 |
2023-10-11 | $156.32 | $158.27 | $155.74 | $157.33 | $157.33 | 4,451,612 |
2023-10-10 | $156.72 | $159.22 | $156.28 | $157.66 | $157.66 | 3,657,353 |
2023-10-09 | $155.83 | $156.84 | $154.70 | $156.72 | $156.72 | 2,745,862 |
2023-10-06 | $154.27 | $158.10 | $153.56 | $157.00 | $157.00 | 5,016,308 |
2023-10-05 | $158.46 | $159.16 | $154.78 | $155.11 | $155.11 | 4,389,286 |
2023-10-04 | $157.66 | $158.48 | $156.49 | $157.97 | $157.97 | 4,129,857 |
2023-10-03 | $158.11 | $160.40 | $156.34 | $157.25 | $157.25 | 3,510,651 |
2023-10-02 | $159.51 | $160.64 | $157.83 | $159.95 | $159.95 | 2,922,379 |
2023-09-29 | $160.84 | $161.16 | $158.31 | $159.01 | $159.01 | 3,664,791 |
2023-09-28 | $158.14 | $161.38 | $158.07 | $159.09 | $159.09 | 4,271,372 |
2023-09-27 | $159.25 | $159.51 | $155.89 | $158.14 | $158.14 | 4,231,071 |
2023-09-26 | $159.61 | $159.72 | $157.37 | $157.96 | $157.96 | 4,164,141 |
2023-09-25 | $159.95 | $160.92 | $159.23 | $160.90 | $160.90 | 3,107,793 |
2023-09-22 | $161.82 | $162.05 | $160.21 | $160.31 | $160.31 | 3,715,338 |
2023-09-21 | $160.39 | $162.90 | $160.35 | $160.40 | $160.40 | 4,493,118 |
2023-09-20 | $163.98 | $164.58 | $161.00 | $162.10 | $162.10 | 5,036,116 |
2023-09-19 | $162.46 | $163.51 | $161.41 | $163.14 | $163.14 | 3,244,356 |
2023-09-18 | $162.00 | $163.59 | $161.76 | $162.83 | $162.83 | 3,180,098 |
2023-09-15 | $166.21 | $166.50 | $162.43 | $162.62 | $162.62 | 9,427,916 |
2023-09-14 | $166.42 | $166.64 | $163.64 | $166.05 | $166.05 | 4,071,651 |
2023-09-13 | $163.91 | $165.54 | $163.53 | $164.36 | $164.36 | 3,332,041 |
2023-09-12 | $164.67 | $166.09 | $163.43 | $163.49 | $163.49 | 3,739,933 |
2023-09-11 | $166.52 | $166.69 | $164.10 | $165.84 | $165.84 | 3,191,988 |
2023-09-08 | $165.11 | $165.41 | $163.82 | $164.66 | $164.66 | 3,301,166 |
2023-09-07 | $165.77 | $166.38 | $163.97 | $164.71 | $164.71 | 6,272,137 |
2023-09-06 | $169.70 | $170.03 | $166.90 | $168.05 | $168.05 | 4,244,027 |
2023-09-05 | $169.08 | $170.90 | $168.22 | $169.74 | $169.74 | 2,882,213 |
2023-09-01 | $169.98 | $170.02 | $168.53 | $169.83 | $169.83 | 2,611,217 |
2023-08-31 | $168.82 | $170.30 | $168.00 | $168.06 | $168.06 | 5,485,562 |
2023-08-30 | $166.52 | $170.27 | $165.32 | $169.23 | $169.23 | 5,119,907 |
2023-08-29 | $168.08 | $171.26 | $167.74 | $170.69 | $170.69 | 3,981,704 |
2023-08-28 | $169.22 | $169.92 | $167.58 | $168.70 | $168.70 | 3,995,144 |
2023-08-25 | $166.49 | $168.46 | $164.70 | $167.81 | $167.81 | 3,947,531 |
2023-08-24 | $171.48 | $171.48 | $165.40 | $165.59 | $165.59 | 6,003,381 |
2023-08-23 | $163.93 | $170.50 | $163.93 | $169.83 | $169.83 | 4,152,923 |
2023-08-22 | $169.63 | $169.63 | $166.15 | $167.11 | $167.11 | 3,035,597 |
2023-08-21 | $166.73 | $168.58 | $166.09 | $167.95 | $167.95 | 3,941,844 |
2023-08-18 | $164.57 | $166.84 | $164.17 | $166.49 | $166.49 | 4,456,135 |
2023-08-17 | $165.72 | $167.16 | $165.22 | $165.76 | $165.76 | 3,987,752 |
2023-08-16 | $167.59 | $168.57 | $165.30 | $165.72 | $165.72 | 4,558,390 |
2023-08-15 | $169.77 | $170.16 | $167.62 | $168.16 | $168.16 | 3,920,921 |
2023-08-14 | $166.20 | $170.61 | $165.70 | $170.48 | $170.48 | 5,933,710 |
2023-08-11 | $165.79 | $166.37 | $164.64 | $166.20 | $166.20 | 5,454,824 |
2023-08-10 | $168.65 | $170.54 | $166.93 | $167.56 | $167.56 | 4,975,328 |
2023-08-09 | $166.72 | $168.98 | $166.37 | $167.27 | $167.27 | 4,701,612 |
2023-08-08 | $167.30 | $167.42 | $164.43 | $166.73 | $166.73 | 4,628,036 |
2023-08-07 | $169.37 | $169.82 | $166.94 | $168.96 | $168.96 | 4,315,754 |
2023-08-04 | $169.60 | $170.88 | $167.11 | $168.44 | $168.44 | 6,052,788 |
2023-08-03 | $170.45 | $172.26 | $169.64 | $171.80 | $171.80 | 4,517,386 |
2023-08-02 | $176.25 | $176.68 | $171.71 | $172.44 | $172.44 | 6,917,229 |
2023-08-01 | $179.00 | $179.47 | $177.69 | $178.37 | $178.37 | 3,225,539 |
2023-07-31 | $178.51 | $180.40 | $178.33 | $180.00 | $180.00 | 4,065,391 |
2023-07-28 | $178.50 | $179.53 | $176.93 | $178.37 | $178.37 | 7,541,197 |
2023-07-27 | $178.31 | $181.14 | $176.24 | $177.72 | $176.49 | 8,300,542 |
2023-07-26 | $176.89 | $177.70 | $174.21 | $176.00 | $174.78 | 11,905,065 |
2023-07-25 | $185.00 | $188.12 | $184.80 | $186.08 | $184.80 | 6,267,820 |
2023-07-24 | $184.58 | $185.75 | $183.30 | $183.89 | $182.62 | 4,318,723 |
2023-07-21 | $182.00 | $185.57 | $181.36 | $184.32 | $184.32 | 17,251,739 |
2023-07-20 | $180.65 | $182.17 | $179.28 | $179.92 | $179.92 | 7,154,611 |
2023-07-19 | $183.59 | $184.68 | $183.03 | $183.67 | $183.67 | 3,686,040 |
2023-07-18 | $182.44 | $184.20 | $181.00 | $183.68 | $183.68 | 3,040,587 |
2023-07-17 | $179.29 | $184.26 | $178.72 | $183.40 | $183.40 | 3,918,501 |
2023-07-14 | $181.61 | $183.03 | $180.33 | $180.85 | $180.85 | 3,701,290 |
2023-07-13 | $183.50 | $184.01 | $181.75 | $183.12 | $183.12 | 4,441,186 |
2023-07-12 | $181.01 | $182.90 | $180.01 | $182.37 | $182.37 | 5,708,636 |
2023-07-11 | $179.83 | $179.97 | $176.85 | $178.82 | $178.82 | 2,755,827 |
2023-07-10 | $174.58 | $179.73 | $174.56 | $179.44 | $179.44 | 5,563,177 |
2023-07-07 | $174.11 | $177.07 | $173.58 | $173.70 | $173.70 | 4,585,392 |
2023-07-06 | $173.70 | $175.48 | $173.08 | $174.82 | $174.82 | 4,555,430 |
2023-07-05 | $178.80 | $178.86 | $176.45 | $176.53 | $176.53 | 3,729,345 |
2023-07-03 | $180.17 | $181.20 | $177.62 | $179.76 | $179.76 | 2,007,584 |
2023-06-30 | $178.88 | $180.54 | $178.33 | $180.02 | $180.02 | 6,000,879 |
2023-06-29 | $175.93 | $177.04 | $174.41 | $176.79 | $176.79 | 3,704,912 |
2023-06-28 | $174.65 | $176.38 | $174.28 | $174.96 | $174.96 | 3,425,399 |
2023-06-27 | $169.83 | $176.57 | $169.49 | $176.31 | $176.31 | 6,028,873 |
2023-06-26 | $168.49 | $170.98 | $168.02 | $168.75 | $168.75 | 4,858,555 |
2023-06-23 | $169.91 | $170.28 | $167.20 | $167.68 | $167.68 | 8,541,837 |
2023-06-22 | $170.00 | $172.66 | $169.81 | $172.63 | $172.63 | 3,608,284 |
2023-06-21 | $172.50 | $173.60 | $170.38 | $170.48 | $170.48 | 3,940,882 |
2023-06-20 | $174.94 | $177.03 | $173.43 | $174.36 | $174.36 | 3,516,105 |
2023-06-16 | $179.45 | $179.83 | $176.26 | $176.76 | $176.76 | 10,374,681 |
2023-06-15 | $176.24 | $179.40 | $175.89 | $178.09 | $178.09 | 4,197,681 |
2023-06-14 | $175.82 | $178.27 | $174.79 | $177.12 | $177.12 | 4,748,485 |
2023-06-13 | $176.56 | $178.31 | $174.32 | $177.41 | $177.41 | 5,408,141 |
2023-06-12 | $171.53 | $174.28 | $171.38 | $174.04 | $174.04 | 4,709,125 |
2023-06-09 | $173.43 | $173.82 | $169.48 | $170.59 | $170.59 | 4,179,209 |
2023-06-08 | $173.07 | $173.84 | $171.42 | $172.23 | $172.23 | 3,344,038 |
2023-06-07 | $171.17 | $173.79 | $170.45 | $172.00 | $172.00 | 4,422,680 |
2023-06-06 | $169.40 | $171.54 | $168.90 | $170.36 | $170.36 | 4,032,555 |
2023-06-05 | $175.19 | $175.19 | $169.77 | $170.26 | $170.26 | 5,520,407 |
2023-06-02 | $176.50 | $176.63 | $174.10 | $175.23 | $175.23 | 4,788,025 |
2023-06-01 | $175.87 | $176.45 | $172.90 | $175.81 | $175.81 | 3,955,414 |
2023-05-31 | $174.78 | $175.80 | $173.16 | $173.88 | $173.88 | 8,518,319 |
2023-05-30 | $177.83 | $178.19 | $175.03 | $176.55 | $176.55 | 5,677,278 |
2023-05-26 | $171.32 | $177.05 | $170.67 | $176.29 | $176.29 | 8,288,715 |
2023-05-25 | $165.00 | $170.51 | $163.60 | $169.62 | $169.62 | 7,747,221 |
2023-05-24 | $166.94 | $168.51 | $166.19 | $167.07 | $167.07 | 7,502,471 |
2023-05-23 | $169.79 | $170.74 | $169.22 | $169.74 | $169.74 | 5,601,445 |
2023-05-22 | $169.77 | $171.11 | $169.05 | $170.86 | $170.86 | 3,334,026 |
2023-05-19 | $170.59 | $170.99 | $168.94 | $170.11 | $170.11 | 4,790,622 |
2023-05-18 | $166.32 | $170.17 | $166.08 | $169.81 | $169.81 | 4,916,286 |
2023-05-17 | $164.50 | $165.67 | $163.07 | $165.34 | $165.34 | 4,910,377 |
2023-05-16 | $165.00 | $166.05 | $162.86 | $163.38 | $163.38 | 4,274,097 |
2023-05-15 | $161.39 | $165.48 | $160.63 | $165.26 | $165.26 | 3,789,239 |
2023-05-12 | $162.11 | $162.96 | $160.37 | $161.88 | $161.88 | 2,400,809 |
2023-05-11 | $162.27 | $162.42 | $159.94 | $161.17 | $161.17 | 3,318,156 |
2023-05-10 | $164.81 | $165.00 | $161.04 | $163.05 | $163.05 | 4,428,851 |
2023-05-09 | $162.23 | $163.49 | $162.01 | $163.00 | $163.00 | 5,736,844 |
2023-05-08 | $165.82 | $166.60 | $163.39 | $164.22 | $164.22 | 3,831,469 |
2023-05-05 | $161.46 | $166.01 | $161.21 | $165.82 | $165.82 | 5,494,267 |
2023-05-04 | $163.39 | $163.87 | $161.36 | $162.30 | $161.10 | 4,308,975 |
2023-05-03 | $164.92 | $165.99 | $163.27 | $163.35 | $163.35 | 4,398,787 |
2023-05-02 | $166.34 | $167.49 | $162.79 | $163.94 | $163.94 | 7,312,375 |
2023-05-01 | $168.21 | $168.30 | $166.12 | $166.68 | $166.68 | 4,831,344 |
2023-04-28 | $164.85 | $167.52 | $164.85 | $167.20 | $167.20 | 6,575,445 |
2023-04-27 | $162.73 | $165.61 | $161.10 | $165.27 | $165.27 | 6,683,618 |
2023-04-26 | $170.97 | $170.97 | $163.66 | $164.46 | $164.46 | 8,625,971 |
2023-04-25 | $175.59 | $176.04 | $169.34 | $169.39 | $169.39 | 7,135,959 |
2023-04-24 | $177.14 | $177.43 | $175.34 | $175.90 | $175.90 | 3,360,148 |
2023-04-21 | $175.60 | $177.56 | $174.86 | $177.02 | $177.02 | 6,398,428 |
2023-04-20 | $174.42 | $178.31 | $173.53 | $176.62 | $176.62 | 4,710,817 |
2023-04-19 | $179.13 | $179.46 | $176.96 | $177.08 | $177.08 | 3,093,937 |
2023-04-18 | $181.01 | $181.73 | $179.20 | $180.32 | $180.32 | 2,774,688 |
2023-04-17 | $178.28 | $180.55 | $177.78 | $180.05 | $180.05 | 2,845,797 |
2023-04-14 | $178.91 | $180.54 | $177.25 | $178.98 | $178.98 | 2,741,962 |
2023-04-13 | $176.61 | $179.88 | $175.45 | $179.11 | $179.11 | 3,264,278 |
2023-04-12 | $181.20 | $181.20 | $177.22 | $177.55 | $177.55 | 3,362,071 |
2023-04-11 | $180.74 | $181.38 | $179.50 | $179.87 | $179.87 | 2,972,347 |
2023-04-10 | $176.95 | $179.73 | $176.21 | $179.42 | $179.42 | 3,488,605 |
2023-04-06 | $175.97 | $179.23 | $174.57 | $178.12 | $178.12 | 3,743,004 |
2023-04-05 | $179.49 | $179.73 | $175.12 | $177.20 | $177.20 | 5,866,866 |
2023-04-04 | $184.26 | $184.67 | $179.79 | $180.40 | $180.40 | 4,724,858 |
2023-04-03 | $185.33 | $186.18 | $182.72 | $184.16 | $184.16 | 4,119,844 |
2023-03-31 | $184.02 | $186.30 | $183.12 | $186.01 | $186.01 | 4,793,263 |
2023-03-30 | $182.00 | $184.49 | $181.86 | $184.24 | $184.24 | 5,535,754 |
2023-03-29 | $179.43 | $181.87 | $178.96 | $181.04 | $181.04 | 5,227,056 |
2023-03-28 | $176.37 | $177.59 | $174.25 | $177.49 | $177.49 | 4,061,636 |
2023-03-27 | $179.63 | $179.81 | $176.41 | $177.05 | $177.05 | 4,453,284 |
2023-03-24 | $179.83 | $180.49 | $177.66 | $179.51 | $179.51 | 5,345,460 |
2023-03-23 | $178.14 | $181.89 | $177.35 | $180.28 | $180.28 | 5,083,351 |
2023-03-22 | $177.37 | $181.48 | $176.26 | $176.32 | $176.32 | 4,738,006 |
2023-03-21 | $179.18 | $180.66 | $176.25 | $178.41 | $178.41 | 4,217,471 |
2023-03-20 | $175.88 | $179.87 | $175.52 | $179.16 | $179.16 | 4,964,600 |
2023-03-17 | $177.88 | $179.09 | $174.61 | $175.71 | $175.71 | 12,963,340 |
2023-03-16 | $173.46 | $177.68 | $172.80 | $177.13 | $177.13 | 5,028,811 |
2023-03-15 | $174.23 | $175.13 | $171.88 | $174.39 | $174.39 | 4,918,346 |
2023-03-14 | $175.95 | $176.20 | $172.83 | $175.73 | $175.73 | 5,034,839 |
2023-03-13 | $170.18 | $175.83 | $169.91 | $173.89 | $173.89 | 5,453,565 |
2023-03-10 | $175.00 | $175.27 | $170.98 | $171.64 | $171.64 | 5,929,653 |
2023-03-09 | $176.36 | $177.91 | $172.98 | $173.44 | $173.44 | 4,651,329 |
2023-03-08 | $173.61 | $176.36 | $173.05 | $176.22 | $176.22 | 3,805,624 |
2023-03-07 | $172.77 | $174.00 | $171.15 | $172.06 | $172.06 | 3,844,102 |
2023-03-06 | $175.29 | $176.50 | $172.80 | $173.05 | $173.05 | 4,090,107 |
2023-03-03 | $175.00 | $175.95 | $172.50 | $175.68 | $175.68 | 4,379,301 |
2023-03-02 | $171.13 | $174.92 | $170.11 | $174.08 | $174.08 | 4,551,116 |
2023-03-01 | $171.04 | $172.43 | $169.81 | $172.17 | $172.17 | 4,649,847 |
2023-02-28 | $169.95 | $172.57 | $169.36 | $171.45 | $171.45 | 3,674,501 |
2023-02-27 | $171.39 | $172.02 | $170.38 | $170.74 | $170.74 | 3,310,192 |
2023-02-24 | $169.35 | $170.13 | $167.80 | $169.14 | $169.14 | 4,118,305 |
2023-02-23 | $172.75 | $173.02 | $168.49 | $171.82 | $171.82 | 4,856,743 |
2023-02-22 | $171.02 | $171.94 | $168.76 | $169.80 | $169.80 | 4,577,366 |
2023-02-21 | $173.55 | $174.91 | $170.59 | $170.76 | $170.76 | 7,014,185 |
2023-02-17 | $175.18 | $177.09 | $174.48 | $175.32 | $175.32 | 4,060,826 |
2023-02-16 | $176.91 | $178.32 | $175.42 | $176.08 | $176.08 | 4,212,375 |
2023-02-15 | $174.83 | $178.71 | $174.77 | $178.50 | $178.50 | 3,879,696 |
2023-02-14 | $175.16 | $177.65 | $173.37 | $176.34 | $176.34 | 4,179,180 |
2023-02-13 | $176.52 | $177.80 | $175.69 | $176.71 | $176.71 | 3,443,194 |
2023-02-10 | $173.86 | $176.14 | $173.11 | $175.79 | $175.79 | 5,466,363 |
2023-02-09 | $179.22 | $180.50 | $174.57 | $174.99 | $174.99 | 5,572,007 |
2023-02-08 | $181.79 | $182.59 | $176.47 | $176.50 | $176.50 | 5,657,703 |
2023-02-07 | $181.07 | $184.27 | $179.37 | $183.49 | $183.49 | 4,799,857 |
2023-02-06 | $180.51 | $182.58 | $179.44 | $181.00 | $181.00 | 4,385,743 |
2023-02-03 | $181.69 | $185.24 | $181.59 | $182.29 | $182.29 | 5,732,193 |
2023-02-02 | $183.87 | $185.45 | $175.75 | $184.72 | $184.72 | 11,667,107 |
2023-02-01 | $177.00 | $183.69 | $176.76 | $182.10 | $182.10 | 7,824,863 |
2023-01-31 | $173.17 | $177.30 | $172.98 | $177.21 | $177.21 | 5,852,445 |
2023-01-30 | $172.34 | $175.18 | $172.21 | $173.13 | $173.13 | 5,048,954 |
2023-01-27 | $172.53 | $177.31 | $171.87 | $175.24 | $173.99 | 6,074,904 |
2023-01-26 | $175.27 | $175.27 | $171.79 | $174.10 | $172.86 | 6,287,866 |
2023-01-25 | $176.63 | $178.21 | $171.50 | $175.04 | $173.80 | 6,720,689 |
2023-01-24 | $176.75 | $178.52 | $175.34 | $177.04 | $175.78 | 5,351,620 |
2023-01-23 | $173.65 | $179.02 | $172.56 | $178.17 | $176.90 | 7,847,635 |
2023-01-20 | $172.44 | $173.59 | $169.75 | $173.00 | $171.77 | 7,569,929 |
2023-01-19 | $173.38 | $173.73 | $169.62 | $170.93 | $169.71 | 5,995,727 |
2023-01-18 | $176.37 | $177.32 | $173.59 | $173.76 | $172.52 | 5,874,261 |
2023-01-17 | $178.80 | $179.82 | $175.30 | $175.40 | $174.15 | 5,659,395 |
2023-01-13 | $177.07 | $179.11 | $176.22 | $179.01 | $179.01 | 3,734,153 |
2023-01-12 | $179.72 | $181.17 | $176.99 | $178.13 | $178.13 | 4,325,138 |
2023-01-11 | $178.22 | $179.05 | $176.93 | $178.87 | $178.87 | 5,013,866 |
2023-01-10 | $176.63 | $179.62 | $175.83 | $178.40 | $178.40 | 4,267,839 |
2023-01-09 | $177.15 | $180.38 | $176.32 | $176.68 | $176.68 | 5,733,948 |
2023-01-06 | $169.62 | $176.16 | $167.42 | $175.16 | $175.16 | 6,725,941 |
2023-01-05 | $167.79 | $170.04 | $165.84 | $166.93 | $166.93 | 6,876,953 |
2023-01-04 | $165.30 | $169.69 | $165.30 | $169.17 | $169.17 | 6,285,339 |
2023-01-03 | $167.22 | $167.65 | $162.59 | $163.21 | $163.21 | 4,294,135 |
2022-12-30 | $163.69 | $165.39 | $162.21 | $165.22 | $165.22 | 3,244,581 |
2022-12-29 | $163.26 | $166.04 | $162.82 | $165.02 | $165.02 | 4,081,576 |
2022-12-28 | $163.61 | $165.16 | $160.83 | $161.19 | $161.19 | 2,998,550 |
2022-12-27 | $163.66 | $164.59 | $161.97 | $163.78 | $163.78 | 3,535,587 |
2022-12-23 | $163.03 | $164.80 | $162.28 | $164.38 | $164.38 | 2,597,000 |
2022-12-22 | $166.07 | $166.52 | $161.49 | $164.70 | $164.70 | 7,188,736 |
2022-12-21 | $167.00 | $168.91 | $166.50 | $168.73 | $168.73 | 3,632,145 |
2022-12-20 | $166.66 | $167.78 | $165.72 | $166.09 | $166.09 | 3,774,210 |
2022-12-19 | $169.63 | $169.87 | $166.05 | $167.61 | $167.61 | 4,507,115 |
2022-12-16 | $169.00 | $170.05 | $167.48 | $169.55 | $169.55 | 10,423,639 |
2022-12-15 | $173.53 | $174.52 | $169.09 | $170.01 | $170.01 | 6,008,556 |
2022-12-14 | $176.76 | $179.81 | $174.14 | $175.82 | $175.82 | 5,114,590 |
2022-12-13 | $182.13 | $183.09 | $175.87 | $177.50 | $177.50 | 6,951,017 |
2022-12-12 | $174.11 | $177.57 | $172.91 | $177.48 | $177.48 | 5,347,045 |
2022-12-09 | $175.96 | $176.58 | $174.12 | $174.26 | $174.26 | 3,966,812 |
2022-12-08 | $173.76 | $176.52 | $172.85 | $176.36 | $176.36 | 3,902,683 |
2022-12-07 | $172.53 | $175.03 | $172.25 | $173.75 | $173.75 | 3,240,362 |
2022-12-06 | $178.14 | $178.16 | $173.18 | $174.34 | $174.34 | 4,416,028 |
2022-12-05 | $176.74 | $178.64 | $175.34 | $177.39 | $177.39 | 4,875,539 |
2022-12-02 | $175.14 | $177.99 | $173.48 | $177.66 | $177.66 | 3,822,916 |
2022-12-01 | $180.04 | $180.52 | $176.21 | $177.50 | $177.50 | 5,479,894 |
2022-11-30 | $173.37 | $180.51 | $170.97 | $180.46 | $180.46 | 9,780,330 |
2022-11-29 | $173.64 | $174.36 | $171.31 | $172.98 | $172.98 | 3,133,977 |
2022-11-28 | $175.71 | $176.03 | $172.38 | $173.00 | $173.00 | 5,358,814 |
2022-11-25 | $179.25 | $179.29 | $177.03 | $177.07 | $177.07 | 1,586,355 |
2022-11-23 | $177.00 | $179.78 | $176.50 | $178.98 | $178.98 | 3,939,063 |
2022-11-22 | $174.84 | $177.31 | $172.35 | $177.22 | $177.22 | 4,673,774 |
2022-11-21 | $174.42 | $174.67 | $172.27 | $172.40 | $172.40 | 4,703,084 |
2022-11-18 | $176.41 | $176.80 | $174.04 | $175.18 | $175.18 | 5,474,821 |
2022-11-17 | $170.68 | $175.43 | $170.63 | $175.36 | $175.36 | 5,339,895 |
2022-11-16 | $176.42 | $176.42 | $173.05 | $173.46 | $173.46 | 7,664,877 |
2022-11-15 | $182.05 | $182.62 | $176.81 | $177.57 | $177.57 | 6,601,049 |
2022-11-14 | $179.00 | $181.12 | $177.25 | $177.44 | $177.44 | 5,447,319 |
2022-11-11 | $175.05 | $180.79 | $173.40 | $179.49 | $179.49 | 6,911,978 |
2022-11-10 | $172.10 | $175.19 | $168.88 | $174.69 | $174.69 | 9,898,204 |
2022-11-09 | $166.39 | $167.73 | $164.90 | $164.99 | $164.99 | 4,800,375 |
2022-11-08 | $167.44 | $169.84 | $165.76 | $168.11 | $168.11 | 5,112,301 |
2022-11-07 | $163.81 | $166.30 | $161.55 | $165.69 | $165.69 | 4,928,538 |
2022-11-04 | $161.61 | $162.70 | $158.42 | $162.65 | $162.65 | 6,690,149 |
2022-11-03 | $156.38 | $158.61 | $155.33 | $156.52 | $156.52 | 4,555,398 |
2022-11-02 | $163.26 | $166.37 | $158.28 | $158.49 | $158.49 | 6,568,815 |
2022-11-01 | $162.24 | $163.43 | $160.56 | $162.90 | $162.90 | 4,972,344 |
2022-10-31 | $160.40 | $161.55 | $159.26 | $160.63 | $160.63 | 6,298,902 |
2022-10-28 | $155.88 | $161.69 | $155.49 | $161.36 | $161.36 | 6,776,114 |
2022-10-27 | $159.80 | $159.94 | $155.43 | $156.76 | $155.56 | 7,050,506 |
2022-10-26 | $152.57 | $161.16 | $151.33 | $157.87 | $156.67 | 12,967,121 |
2022-10-25 | $161.61 | $164.86 | $161.19 | $162.16 | $162.16 | 8,611,180 |
2022-10-24 | $160.21 | $161.99 | $158.69 | $161.65 | $161.65 | 5,467,592 |
2022-10-21 | $155.41 | $160.03 | $153.94 | $159.72 | $159.72 | 7,706,393 |
2022-10-20 | $153.89 | $156.78 | $152.41 | $153.72 | $153.72 | 6,506,398 |
2022-10-19 | $150.63 | $153.02 | $149.86 | $152.65 | $152.65 | 5,059,965 |
2022-10-18 | $155.09 | $155.98 | $149.54 | $151.51 | $151.51 | 4,866,554 |
2022-10-17 | $152.00 | $152.50 | $149.53 | $150.99 | $150.99 | 5,936,071 |
2022-10-14 | $155.90 | $156.09 | $148.09 | $148.34 | $148.34 | 7,470,795 |
2022-10-13 | $147.61 | $156.79 | $145.97 | $154.34 | $154.34 | 7,913,955 |
2022-10-12 | $153.36 | $153.80 | $151.47 | $151.55 | $151.55 | 4,526,084 |
2022-10-11 | $154.61 | $155.34 | $151.40 | $153.45 | $153.45 | 9,526,922 |
2022-10-10 | $159.55 | $159.61 | $154.15 | $156.79 | $156.79 | 6,573,631 |
2022-10-07 | $164.02 | $165.06 | $158.61 | $159.28 | $159.28 | 8,306,437 |
2022-10-06 | $167.78 | $169.15 | $165.77 | $166.54 | $166.54 | 4,170,977 |
2022-10-05 | $164.32 | $169.23 | $163.47 | $167.80 | $167.80 | 5,261,380 |
2022-10-04 | $163.05 | $165.74 | $162.59 | $165.15 | $165.15 | 7,233,204 |
2022-10-03 | $157.41 | $160.64 | $156.08 | $159.84 | $159.84 | 6,668,516 |
2022-09-30 | $157.22 | $158.80 | $154.68 | $154.78 | $154.78 | 6,074,755 |
2022-09-29 | $160.82 | $161.40 | $156.13 | $158.45 | $158.45 | 6,698,955 |
2022-09-28 | $161.52 | $163.64 | $159.42 | $162.80 | $162.80 | 4,881,502 |
2022-09-27 | $162.23 | $163.43 | $159.30 | $160.71 | $160.71 | 4,261,522 |
2022-09-26 | $161.65 | $163.20 | $160.00 | $160.46 | $160.46 | 4,605,809 |
2022-09-23 | $161.22 | $161.85 | $158.30 | $161.29 | $161.29 | 6,936,094 |
2022-09-22 | $162.59 | $164.56 | $161.22 | $162.62 | $162.62 | 5,684,367 |
2022-09-21 | $166.53 | $170.25 | $163.19 | $163.30 | $163.30 | 6,639,783 |
2022-09-20 | $165.41 | $166.90 | $164.90 | $166.06 | $166.06 | 5,206,070 |
2022-09-19 | $163.58 | $166.63 | $163.52 | $166.25 | $166.25 | 4,929,516 |
2022-09-16 | $162.99 | $165.93 | $161.56 | $165.26 | $165.26 | 13,417,755 |
2022-09-15 | $164.22 | $165.68 | $161.72 | $162.67 | $162.67 | 6,105,394 |
2022-09-14 | $164.23 | $166.33 | $163.06 | $165.26 | $165.26 | 4,792,610 |
2022-09-13 | $166.08 | $167.34 | $162.00 | $162.65 | $162.65 | 7,928,670 |
2022-09-12 | $171.25 | $171.52 | $169.21 | $170.58 | $170.58 | 5,216,774 |
2022-09-09 | $169.43 | $171.92 | $169.36 | $170.74 | $170.74 | 5,196,193 |
2022-09-08 | $165.24 | $168.54 | $163.87 | $168.41 | $168.41 | 5,473,412 |
2022-09-07 | $163.67 | $167.45 | $163.48 | $165.82 | $165.82 | 5,332,392 |
2022-09-06 | $163.11 | $165.79 | $161.84 | $163.10 | $163.10 | 5,055,215 |
2022-09-02 | $168.00 | $168.78 | $162.38 | $163.00 | $163.00 | 4,466,254 |
2022-09-01 | $163.35 | $166.47 | $162.19 | $166.16 | $166.16 | 5,593,828 |
2022-08-31 | $166.87 | $167.59 | $164.02 | $165.21 | $165.21 | 6,489,879 |
2022-08-30 | $168.22 | $168.85 | $164.76 | $166.74 | $166.74 | 5,334,065 |
2022-08-29 | $169.94 | $170.51 | $167.76 | $167.94 | $167.94 | 4,588,558 |
2022-08-26 | $177.50 | $177.93 | $169.43 | $169.49 | $169.49 | 6,583,677 |
2022-08-25 | $173.65 | $177.51 | $173.25 | $177.31 | $177.31 | 4,349,986 |
2022-08-24 | $171.41 | $172.59 | $170.75 | $172.19 | $172.19 | 3,037,795 |
2022-08-23 | $170.34 | $173.89 | $170.28 | $172.52 | $172.52 | 3,663,937 |
2022-08-22 | $175.47 | $175.47 | $171.11 | $171.44 | $171.44 | 4,919,101 |
2022-08-19 | $176.96 | $177.48 | $175.12 | $176.45 | $176.45 | 4,569,509 |
2022-08-18 | $176.81 | $180.33 | $175.80 | $178.46 | $178.46 | 4,390,566 |
2022-08-17 | $180.61 | $180.95 | $174.88 | $176.71 | $176.71 | 6,869,009 |
2022-08-16 | $184.80 | $185.00 | $182.40 | $183.36 | $183.36 | 4,541,563 |
2022-08-15 | $184.88 | $185.65 | $182.96 | $185.40 | $185.40 | 2,863,352 |
2022-08-12 | $183.18 | $185.98 | $183.04 | $185.38 | $185.38 | 4,161,276 |
2022-08-11 | $183.43 | $185.67 | $181.66 | $182.06 | $182.06 | 3,858,267 |
2022-08-10 | $181.45 | $183.45 | $179.39 | $183.12 | $183.12 | 4,276,503 |
2022-08-09 | $179.94 | $180.20 | $176.10 | $177.71 | $177.71 | 5,306,376 |
2022-08-08 | $182.50 | $184.46 | $181.13 | $182.80 | $182.80 | 3,547,326 |
2022-08-05 | $182.03 | $184.67 | $181.58 | $184.30 | $184.30 | 3,690,099 |
2022-08-04 | $183.77 | $185.99 | $183.22 | $184.91 | $184.91 | 4,533,896 |
2022-08-03 | $178.01 | $184.13 | $177.86 | $183.47 | $183.47 | 6,201,346 |
2022-08-02 | $177.50 | $179.93 | $176.45 | $177.22 | $177.22 | 4,442,669 |
2022-08-01 | $177.94 | $179.11 | $176.75 | $178.80 | $178.80 | 4,865,741 |
2022-07-29 | $174.43 | $179.27 | $174.06 | $178.89 | $178.89 | 6,623,999 |
2022-07-28 | $171.92 | $175.83 | $169.59 | $175.75 | $174.63 | 6,468,810 |
2022-07-27 | $166.78 | $171.99 | $165.57 | $171.54 | $170.44 | 11,623,124 |
2022-07-26 | $164.18 | $164.18 | $160.60 | $160.84 | $159.81 | 6,080,565 |
2022-07-25 | $163.80 | $163.86 | $161.27 | $163.20 | $162.16 | 4,201,410 |
2022-07-22 | $167.71 | $167.71 | $162.87 | $163.90 | $162.85 | 5,269,888 |
2022-07-21 | $165.98 | $166.82 | $163.68 | $166.54 | $165.48 | 5,466,760 |
2022-07-20 | $163.89 | $167.12 | $162.54 | $165.33 | $164.27 | 5,889,233 |
2022-07-19 | $161.36 | $165.68 | $160.65 | $164.64 | $163.59 | 5,390,809 |
2022-07-18 | $161.72 | $162.65 | $159.02 | $159.67 | $158.65 | 4,088,684 |
2022-07-15 | $159.20 | $160.71 | $157.64 | $160.54 | $159.51 | 7,466,135 |
2022-07-14 | $154.13 | $158.34 | $152.96 | $157.85 | $156.84 | 4,758,822 |
2022-07-13 | $151.96 | $155.21 | $151.67 | $154.29 | $153.30 | 3,755,644 |
2022-07-12 | $155.97 | $156.46 | $153.70 | $154.46 | $153.47 | 4,085,077 |
2022-07-11 | $154.12 | $155.02 | $152.62 | $153.56 | $152.58 | 4,057,877 |
2022-07-08 | $152.74 | $155.85 | $152.15 | $155.53 | $154.54 | 3,467,501 |
2022-07-07 | $153.16 | $155.40 | $153.16 | $154.69 | $153.70 | 5,169,441 |
2022-07-06 | $150.00 | $152.04 | $148.37 | $150.81 | $149.85 | 5,238,201 |
2022-07-05 | $145.73 | $149.69 | $144.46 | $149.10 | $148.15 | 8,486,458 |
2022-07-01 | $150.35 | $152.28 | $147.02 | $148.54 | $147.59 | 8,740,209 |
2022-06-30 | $152.49 | $155.07 | $150.89 | $153.65 | $152.67 | 6,807,948 |
2022-06-29 | $152.44 | $153.29 | $150.94 | $152.78 | $151.80 | 4,348,314 |
2022-06-28 | $156.74 | $158.99 | $154.08 | $154.16 | $153.18 | 4,687,615 |
2022-06-27 | $156.99 | $157.62 | $155.13 | $155.62 | $154.63 | 5,762,374 |
2022-06-24 | $153.01 | $156.13 | $152.49 | $155.95 | $154.95 | 6,425,872 |
2022-06-23 | $152.83 | $153.21 | $149.25 | $151.14 | $150.17 | 4,318,203 |
2022-06-22 | $151.96 | $153.94 | $151.16 | $152.60 | $151.63 | 4,242,955 |
2022-06-21 | $151.82 | $154.58 | $151.73 | $153.46 | $152.48 | 6,283,095 |
2022-06-17 | $151.84 | $153.21 | $149.10 | $150.20 | $149.24 | 11,262,458 |
2022-06-16 | $151.52 | $152.56 | $150.20 | $151.37 | $150.40 | 6,843,681 |
2022-06-15 | $155.72 | $157.91 | $153.32 | $155.92 | $154.92 | 5,442,107 |
2022-06-14 | $155.15 | $155.94 | $153.04 | $154.08 | $153.10 | 4,772,644 |
2022-06-13 | $154.90 | $156.93 | $153.14 | $153.53 | $152.55 | 7,765,182 |
2022-06-10 | $159.16 | $160.43 | $157.68 | $157.78 | $156.77 | 6,510,987 |
2022-06-09 | $165.01 | $166.73 | $161.46 | $161.58 | $160.55 | 5,353,309 |
2022-06-08 | $169.75 | $169.75 | $164.77 | $165.37 | $164.31 | 5,112,786 |
2022-06-07 | $166.12 | $170.08 | $165.24 | $169.85 | $168.77 | 4,416,228 |
2022-06-06 | $173.65 | $174.26 | $167.38 | $167.76 | $166.69 | 5,603,762 |
2022-06-03 | $174.87 | $175.50 | $171.99 | $172.33 | $171.23 | 4,485,724 |
2022-06-02 | $174.00 | $176.80 | $172.39 | $176.72 | $175.59 | 6,521,632 |
2022-06-01 | $177.51 | $177.59 | $172.70 | $174.42 | $173.31 | 4,681,603 |
2022-05-31 | $176.74 | $178.29 | $173.81 | $176.76 | $175.63 | 9,408,016 |
2022-05-27 | $175.52 | $178.35 | $175.52 | $177.97 | $176.83 | 5,857,983 |
2022-05-26 | $170.32 | $174.83 | $169.29 | $174.13 | $173.02 | 4,536,813 |
2022-05-25 | $168.09 | $170.98 | $167.01 | $170.01 | $168.92 | 4,712,101 |
2022-05-24 | $168.29 | $169.48 | $166.37 | $167.86 | $166.79 | 5,121,676 |
2022-05-23 | $170.27 | $170.89 | $168.23 | $169.93 | $168.84 | 5,384,135 |
2022-05-20 | $168.60 | $170.30 | $164.21 | $169.81 | $168.73 | 6,278,490 |
2022-05-19 | $169.86 | $170.74 | $167.16 | $167.62 | $166.55 | 5,399,653 |
2022-05-18 | $173.40 | $174.91 | $169.68 | $170.30 | $169.21 | 5,747,202 |
2022-05-17 | $172.10 | $175.11 | $171.32 | $174.98 | $173.86 | 5,851,345 |
2022-05-16 | $168.07 | $170.14 | $166.83 | $168.50 | $167.42 | 3,648,952 |
2022-05-13 | $168.41 | $170.68 | $167.58 | $169.74 | $168.66 | 5,329,874 |
2022-05-12 | $163.89 | $166.45 | $162.67 | $165.90 | $164.84 | 5,936,179 |
2022-05-11 | $166.73 | $170.34 | $164.24 | $164.69 | $163.64 | 5,892,769 |
2022-05-10 | $168.38 | $170.84 | $166.30 | $168.24 | $167.17 | 7,033,254 |
2022-05-09 | $166.11 | $168.46 | $164.10 | $164.94 | $163.89 | 7,929,929 |
2022-05-06 | $167.84 | $170.08 | $165.74 | $167.45 | $166.38 | 5,724,984 |
2022-05-05 | $174.40 | $174.98 | $168.65 | $170.28 | $168.04 | 7,740,442 |
2022-05-04 | $173.18 | $176.87 | $167.33 | $176.23 | $173.91 | 10,287,365 |
2022-05-03 | $173.88 | $174.79 | $172.00 | $172.54 | $170.27 | 5,438,583 |
2022-05-02 | $170.55 | $174.12 | $168.08 | $174.00 | $171.71 | 5,851,582 |
2022-04-29 | $174.04 | $176.03 | $169.93 | $170.25 | $168.01 | 6,698,576 |
2022-04-28 | $170.06 | $176.88 | $169.99 | $175.85 | $173.53 | 8,233,639 |
2022-04-27 | $160.55 | $171.92 | $160.50 | $169.39 | $167.16 | 12,570,425 |
2022-04-26 | $171.43 | $172.49 | $168.37 | $168.44 | $166.22 | 9,243,465 |
2022-04-25 | $173.06 | $175.17 | $171.67 | $173.91 | $171.62 | 8,737,621 |
2022-04-22 | $177.31 | $177.63 | $172.93 | $173.31 | $171.03 | 6,355,869 |
2022-04-21 | $181.36 | $183.24 | $176.77 | $177.23 | $174.90 | 4,734,969 |
2022-04-20 | $181.60 | $183.66 | $179.08 | $179.42 | $177.06 | 4,548,804 |
2022-04-19 | $175.41 | $179.34 | $175.23 | $179.06 | $176.70 | 4,671,970 |
2022-04-18 | $173.00 | $177.58 | $173.00 | $176.56 | $174.24 | 3,564,025 |
2022-04-14 | $174.91 | $176.11 | $173.53 | $173.66 | $171.37 | 4,578,456 |
2022-04-13 | $173.31 | $175.49 | $172.41 | $175.11 | $172.80 | 5,229,054 |
2022-04-12 | $175.42 | $176.37 | $172.39 | $173.00 | $170.72 | 4,550,879 |
2022-04-11 | $172.77 | $174.44 | $171.78 | $171.94 | $169.68 | 4,347,851 |
2022-04-08 | $177.19 | $177.30 | $173.83 | $174.11 | $171.82 | 4,504,564 |
2022-04-07 | $176.25 | $178.93 | $175.30 | $177.60 | $175.26 | 4,178,547 |
2022-04-06 | $175.00 | $179.61 | $174.82 | $177.25 | $174.92 | 6,933,138 |
2022-04-05 | $181.63 | $181.85 | $176.37 | $177.18 | $174.85 | 6,935,079 |
2022-04-04 | $181.55 | $183.35 | $180.57 | $182.71 | $180.30 | 4,644,903 |
2022-04-01 | $184.43 | $184.88 | $179.75 | $182.08 | $179.68 | 4,631,765 |
2022-03-31 | $188.13 | $188.62 | $183.18 | $183.48 | $181.06 | 7,170,698 |
2022-03-30 | $190.00 | $190.90 | $186.71 | $187.45 | $184.98 | 3,865,719 |
2022-03-29 | $187.97 | $191.34 | $187.29 | $191.01 | $188.50 | 5,835,722 |
2022-03-28 | $183.16 | $185.79 | $182.01 | $185.68 | $183.24 | 3,117,048 |
2022-03-25 | $184.67 | $186.20 | $183.20 | $184.90 | $182.47 | 3,730,755 |
2022-03-24 | $180.34 | $184.33 | $179.63 | $184.21 | $181.78 | 4,169,424 |
2022-03-23 | $182.00 | $183.00 | $179.03 | $179.08 | $176.72 | 4,821,128 |
2022-03-22 | $180.88 | $182.74 | $180.00 | $182.35 | $179.95 | 3,802,506 |
2022-03-21 | $179.29 | $181.21 | $177.73 | $180.46 | $178.08 | 4,954,454 |
2022-03-18 | $178.20 | $180.35 | $175.74 | $180.10 | $177.73 | 8,891,882 |
2022-03-17 | $175.84 | $178.48 | $175.24 | $178.47 | $176.12 | 4,930,846 |
2022-03-16 | $173.76 | $176.47 | $171.43 | $176.33 | $174.01 | 5,660,414 |
2022-03-15 | $168.58 | $172.64 | $167.89 | $172.32 | $170.05 | 5,138,676 |
2022-03-14 | $169.96 | $171.65 | $166.09 | $166.72 | $164.53 | 4,863,167 |
2022-03-11 | $173.90 | $175.43 | $169.94 | $170.36 | $168.12 | 4,869,906 |
2022-03-10 | $169.48 | $173.42 | $168.59 | $172.75 | $170.48 | 6,079,155 |
2022-03-09 | $172.60 | $173.99 | $169.44 | $172.46 | $170.19 | 6,047,344 |
2022-03-08 | $164.83 | $172.70 | $162.39 | $167.34 | $165.14 | 7,486,503 |
2022-03-07 | $170.86 | $170.97 | $164.76 | $164.89 | $162.72 | 7,064,847 |
2022-03-04 | $169.48 | $171.76 | $168.14 | $169.98 | $167.74 | 6,804,786 |
2022-03-03 | $171.72 | $172.75 | $169.31 | $171.00 | $168.75 | 5,154,240 |
2022-03-02 | $168.49 | $171.51 | $167.84 | $170.10 | $167.86 | 5,304,114 |
2022-03-01 | $169.36 | $170.01 | $164.37 | $167.29 | $165.09 | 6,049,736 |
2022-02-28 | $168.63 | $170.54 | $166.99 | $169.99 | $167.75 | 5,656,824 |
2022-02-25 | $169.73 | $170.97 | $167.14 | $170.82 | $168.57 | 4,830,065 |
2022-02-24 | $163.78 | $169.93 | $161.19 | $169.59 | $167.36 | 7,754,828 |
2022-02-23 | $168.02 | $169.96 | $165.37 | $165.64 | $163.46 | 5,893,890 |
2022-02-22 | $166.06 | $171.14 | $165.01 | $166.69 | $164.50 | 7,200,625 |
2022-02-18 | $165.25 | $168.11 | $164.04 | $166.74 | $164.54 | 6,359,284 |
2022-02-17 | $166.07 | $167.39 | $164.20 | $164.65 | $162.48 | 6,807,676 |
2022-02-16 | $164.79 | $168.96 | $164.23 | $168.24 | $166.03 | 4,594,280 |
2022-02-15 | $164.81 | $166.77 | $164.08 | $166.17 | $163.98 | 6,969,987 |
2022-02-14 | $163.94 | $165.65 | $161.04 | $162.47 | $160.33 | 7,468,021 |
2022-02-11 | $169.93 | $171.36 | $163.65 | $164.40 | $162.24 | 7,564,212 |
2022-02-10 | $172.16 | $176.83 | $169.74 | $170.66 | $168.41 | 7,583,414 |
2022-02-09 | $174.27 | $177.20 | $173.06 | $176.71 | $174.38 | 7,140,590 |
2022-02-08 | $170.03 | $173.19 | $168.50 | $172.63 | $170.36 | 4,622,189 |
2022-02-07 | $172.48 | $172.50 | $168.91 | $169.95 | $167.71 | 6,418,908 |
2022-02-04 | $172.48 | $172.77 | $167.51 | $171.42 | $169.16 | 11,408,619 |
2022-02-03 | $185.24 | $186.55 | $174.88 | $175.59 | $173.28 | 11,691,391 |
2022-02-02 | $181.55 | $188.25 | $181.49 | $187.84 | $185.37 | 8,993,765 |
2022-02-01 | $179.59 | $181.67 | $176.63 | $181.29 | $178.90 | 6,233,689 |
2022-01-31 | $177.68 | $179.64 | $175.84 | $179.49 | $177.13 | 6,980,753 |
2022-01-28 | $173.81 | $177.47 | $169.39 | $177.29 | $174.96 | 7,322,071 |
2022-01-27 | $180.90 | $181.02 | $173.10 | $174.81 | $171.40 | 6,755,587 |
2022-01-26 | $182.27 | $183.25 | $176.18 | $178.33 | $174.85 | 12,852,710 |
2022-01-25 | $174.91 | $178.01 | $173.04 | $173.96 | $170.56 | 8,157,572 |
2022-01-24 | $175.78 | $178.62 | $171.12 | $178.34 | $174.86 | 11,726,198 |
2022-01-21 | $174.06 | $179.55 | $173.33 | $175.64 | $172.21 | 11,527,890 |
2022-01-20 | $178.78 | $180.56 | $173.38 | $173.45 | $170.06 | 6,057,774 |
2022-01-19 | $183.44 | $183.58 | $178.19 | $178.30 | $174.82 | 4,940,509 |
2022-01-18 | $183.61 | $184.36 | $181.26 | $182.28 | $178.72 | 7,298,562 |
2022-01-14 | $183.26 | $187.20 | $183.00 | $187.01 | $183.36 | 4,731,493 |
2022-01-13 | $188.97 | $189.63 | $183.61 | $184.15 | $180.55 | 5,361,110 |
2022-01-12 | $186.00 | $187.34 | $184.40 | $186.03 | $182.40 | 4,240,119 |
2022-01-11 | $182.50 | $186.08 | $181.21 | $184.64 | $181.03 | 5,195,913 |
2022-01-10 | $177.90 | $183.23 | $176.88 | $182.96 | $179.39 | 7,195,772 |
2022-01-07 | $181.97 | $184.06 | $178.90 | $179.44 | $175.94 | 7,414,192 |
2022-01-06 | $186.67 | $188.52 | $185.79 | $186.76 | $183.11 | 4,502,594 |
2022-01-05 | $190.41 | $191.61 | $186.65 | $186.82 | $183.17 | 5,047,424 |
2022-01-04 | $191.00 | $192.10 | $188.20 | $190.80 | $187.07 | 4,137,512 |
2022-01-03 | $188.82 | $190.62 | $187.46 | $190.60 | $186.88 | 3,783,000 |
2021-12-31 | $189.41 | $190.00 | $188.27 | $188.47 | $184.79 | 2,730,965 |
2021-12-30 | $190.87 | $191.87 | $189.01 | $189.41 | $185.71 | 2,109,201 |
2021-12-29 | $191.39 | $193.28 | $190.76 | $190.81 | $187.08 | 2,755,238 |
2021-12-28 | $192.80 | $192.86 | $190.38 | $191.10 | $187.37 | 2,807,445 |
2021-12-27 | $188.08 | $191.95 | $188.07 | $191.84 | $188.09 | 3,405,917 |
2021-12-23 | $187.24 | $188.94 | $187.00 | $187.40 | $183.74 | 3,266,661 |
2021-12-22 | $185.99 | $187.01 | $184.16 | $186.93 | $183.28 | 3,375,644 |
2021-12-21 | $187.43 | $187.49 | $184.24 | $186.37 | $182.73 | 6,089,506 |
2021-12-20 | $183.65 | $185.06 | $182.77 | $184.24 | $180.64 | 4,474,511 |
2021-12-17 | $187.38 | $189.38 | $185.63 | $186.30 | $182.66 | 8,439,069 |
2021-12-16 | $194.00 | $194.23 | $187.72 | $188.24 | $184.56 | 5,452,305 |
2021-12-15 | $192.00 | $193.71 | $187.87 | $193.44 | $189.66 | 6,342,123 |
2021-12-14 | $190.97 | $191.68 | $188.16 | $190.27 | $186.56 | 6,130,424 |
2021-12-13 | $196.10 | $196.74 | $192.91 | $193.24 | $189.47 | 6,178,322 |
2021-12-10 | $196.02 | $196.36 | $192.81 | $196.00 | $192.17 | 3,264,337 |
2021-12-09 | $195.57 | $196.90 | $193.25 | $193.40 | $189.62 | 3,626,664 |
2021-12-08 | $198.50 | $198.50 | $193.87 | $196.39 | $192.56 | 4,255,930 |
2021-12-07 | $196.40 | $199.86 | $195.93 | $199.03 | $195.14 | 5,815,641 |
2021-12-06 | $195.17 | $195.25 | $189.76 | $194.61 | $190.81 | 4,084,647 |
2021-12-03 | $194.63 | $196.03 | $191.68 | $193.38 | $189.60 | 4,901,026 |
2021-12-02 | $190.46 | $194.91 | $190.00 | $193.58 | $189.80 | 4,236,799 |
2021-12-01 | $195.73 | $199.90 | $191.63 | $191.76 | $188.02 | 7,279,100 |
2021-11-30 | $193.31 | $194.70 | $191.00 | $192.37 | $188.61 | 8,775,583 |
2021-11-29 | $191.07 | $194.73 | $189.81 | $194.38 | $190.58 | 4,576,415 |
2021-11-26 | $189.86 | $192.52 | $187.37 | $188.26 | $184.58 | 3,324,890 |
2021-11-24 | $192.86 | $193.67 | $190.10 | $193.60 | $189.82 | 6,494,330 |
2021-11-23 | $193.61 | $193.65 | $190.47 | $192.64 | $188.88 | 4,881,500 |
2021-11-22 | $195.70 | $196.91 | $192.22 | $192.50 | $188.74 | 4,712,643 |
2021-11-19 | $193.89 | $195.25 | $192.62 | $195.16 | $191.35 | 5,133,458 |
2021-11-18 | $190.57 | $194.16 | $190.14 | $193.47 | $189.69 | 4,677,555 |
2021-11-17 | $188.41 | $190.24 | $187.25 | $189.57 | $185.87 | 4,167,752 |
2021-11-16 | $189.10 | $190.25 | $188.16 | $188.52 | $184.84 | 3,312,037 |
2021-11-15 | $191.22 | $191.91 | $188.50 | $189.23 | $185.54 | 2,985,254 |
2021-11-12 | $188.91 | $191.84 | $187.31 | $190.08 | $186.37 | 3,096,000 |
2021-11-11 | $188.64 | $188.82 | $187.24 | $188.60 | $184.92 | 2,554,845 |
2021-11-10 | $189.64 | $190.97 | $186.48 | $187.02 | $183.37 | 4,304,584 |
2021-11-09 | $192.63 | $193.95 | $190.39 | $190.79 | $187.06 | 4,313,843 |
2021-11-08 | $194.04 | $195.38 | $191.72 | $192.36 | $188.60 | 5,213,902 |
2021-11-05 | $193.65 | $195.43 | $191.82 | $193.40 | $189.62 | 4,510,522 |
2021-11-04 | $189.50 | $191.22 | $188.42 | $191.11 | $187.38 | 4,827,970 |
2021-11-03 | $188.68 | $190.11 | $186.67 | $189.19 | $185.50 | 3,666,866 |
2021-11-02 | $186.15 | $189.37 | $186.11 | $189.34 | $185.64 | 3,990,975 |
2021-11-01 | $186.73 | $188.57 | $186.08 | $187.47 | $183.81 | 4,170,456 |
2021-10-29 | $186.39 | $188.36 | $186.23 | $187.48 | $183.82 | 4,552,271 |
2021-10-28 | $187.77 | $189.60 | $186.23 | $187.87 | $183.08 | 5,123,007 |
2021-10-27 | $185.64 | $188.52 | $183.55 | $187.10 | $182.33 | 10,365,475 |
2021-10-26 | $200.08 | $200.40 | $196.49 | $196.98 | $191.96 | 5,837,478 |
2021-10-25 | $200.00 | $202.26 | $199.06 | $200.20 | $195.09 | 4,255,061 |
2021-10-22 | $201.55 | $202.22 | $198.14 | $199.07 | $193.99 | 3,649,240 |
2021-10-21 | $199.65 | $201.58 | $199.00 | $201.29 | $196.16 | 3,276,309 |
2021-10-20 | $198.10 | $200.02 | $197.05 | $199.38 | $194.30 | 3,043,279 |
2021-10-19 | $194.61 | $198.54 | $193.84 | $198.23 | $193.17 | 2,666,322 |
2021-10-18 | $193.17 | $196.06 | $191.62 | $194.91 | $189.94 | 2,804,669 |
2021-10-15 | $192.86 | $194.80 | $192.64 | $194.45 | $189.49 | 2,649,003 |
2021-10-14 | $189.37 | $192.58 | $188.93 | $192.49 | $187.58 | 3,413,837 |
2021-10-13 | $189.16 | $189.38 | $186.52 | $187.10 | $182.33 | 3,797,435 |
2021-10-12 | $193.92 | $194.23 | $187.34 | $188.48 | $183.67 | 6,225,112 |
2021-10-11 | $194.89 | $196.23 | $193.31 | $193.37 | $188.44 | 2,280,205 |
2021-10-08 | $196.18 | $196.37 | $193.99 | $195.24 | $190.26 | 2,574,223 |
2021-10-07 | $195.81 | $197.75 | $195.03 | $195.31 | $190.33 | 2,873,192 |
2021-10-06 | $192.05 | $194.66 | $191.60 | $194.39 | $189.43 | 3,103,428 |
2021-10-05 | $192.23 | $195.22 | $190.68 | $193.88 | $188.94 | 3,860,158 |
2021-10-04 | $193.04 | $194.38 | $189.03 | $190.40 | $185.54 | 3,934,248 |
2021-10-01 | $193.43 | $194.33 | $190.18 | $193.79 | $188.85 | 2,986,088 |
2021-09-30 | $194.48 | $194.99 | $192.10 | $192.21 | $187.31 | 3,272,316 |
2021-09-29 | $194.53 | $195.82 | $192.11 | $193.07 | $188.15 | 3,436,848 |
2021-09-28 | $197.49 | $199.11 | $194.55 | $194.89 | $189.92 | 4,274,598 |
2021-09-27 | $198.23 | $200.45 | $197.67 | $200.33 | $195.22 | 3,022,270 |
2021-09-24 | $197.37 | $200.92 | $197.12 | $200.65 | $195.53 | 3,191,769 |
2021-09-23 | $196.30 | $199.10 | $195.79 | $198.67 | $193.60 | 2,757,054 |
2021-09-22 | $194.75 | $196.70 | $193.74 | $195.92 | $190.92 | 3,526,368 |
2021-09-21 | $193.96 | $194.49 | $190.84 | $192.96 | $188.04 | 3,093,468 |
2021-09-20 | $192.88 | $193.74 | $189.76 | $192.59 | $187.68 | 4,614,316 |
2021-09-17 | $197.31 | $197.31 | $194.61 | $196.25 | $191.25 | 5,819,573 |
2021-09-16 | $196.59 | $197.34 | $194.85 | $196.82 | $191.80 | 2,661,473 |
2021-09-15 | $196.13 | $197.59 | $194.83 | $197.50 | $192.46 | 3,995,869 |
2021-09-14 | $195.00 | $196.34 | $193.80 | $195.11 | $190.13 | 3,239,617 |
2021-09-13 | $192.96 | $194.13 | $191.24 | $193.98 | $189.03 | 3,687,232 |
2021-09-10 | $189.34 | $193.45 | $189.34 | $190.65 | $185.79 | 3,331,718 |
2021-09-09 | $189.66 | $190.63 | $188.26 | $188.47 | $183.66 | 1,827,894 |
2021-09-08 | $188.50 | $189.04 | $187.12 | $188.80 | $183.99 | 2,021,629 |
2021-09-07 | $189.33 | $190.10 | $188.48 | $189.46 | $184.63 | 2,295,952 |
2021-09-03 | $188.67 | $190.83 | $188.20 | $189.88 | $185.04 | 2,103,441 |
2021-09-02 | $189.21 | $189.42 | $188.04 | $189.41 | $184.58 | 2,061,416 |
2021-09-01 | $191.78 | $191.78 | $188.17 | $188.35 | $183.55 | 4,536,639 |
2021-08-31 | $192.10 | $192.70 | $189.11 | $190.91 | $186.04 | 4,227,735 |
2021-08-30 | $191.39 | $192.29 | $190.71 | $191.43 | $186.55 | 2,356,491 |
2021-08-27 | $188.40 | $190.80 | $188.06 | $190.52 | $185.66 | 2,859,989 |
2021-08-26 | $187.66 | $188.59 | $186.57 | $187.97 | $183.18 | 3,643,709 |
2021-08-25 | $188.37 | $189.12 | $187.33 | $188.09 | $183.29 | 3,163,578 |
2021-08-24 | $187.92 | $189.53 | $187.53 | $187.82 | $183.03 | 3,268,153 |
2021-08-23 | $185.80 | $188.64 | $185.57 | $187.85 | $183.06 | 3,529,034 |
2021-08-20 | $185.26 | $186.16 | $183.32 | $184.97 | $180.25 | 3,855,334 |
2021-08-19 | $182.75 | $185.97 | $181.96 | $185.04 | $180.32 | 3,871,756 |
2021-08-18 | $185.71 | $186.56 | $183.56 | $183.80 | $179.11 | 2,862,557 |
2021-08-17 | $188.55 | $188.74 | $185.10 | $186.32 | $181.57 | 3,411,822 |
2021-08-16 | $188.49 | $189.96 | $188.10 | $189.85 | $185.01 | 2,506,170 |
2021-08-13 | $187.54 | $188.78 | $187.00 | $188.70 | $183.89 | 1,920,386 |
2021-08-12 | $188.85 | $189.06 | $186.16 | $187.87 | $183.08 | 3,949,601 |
2021-08-11 | $191.17 | $191.17 | $188.00 | $189.50 | $184.67 | 2,339,370 |
2021-08-10 | $190.54 | $190.54 | $186.82 | $189.65 | $184.81 | 3,497,331 |
2021-08-09 | $193.28 | $193.53 | $190.33 | $190.45 | $185.59 | 2,396,200 |
2021-08-06 | $192.37 | $193.63 | $192.19 | $192.96 | $188.04 | 2,414,308 |
2021-08-05 | $193.80 | $193.90 | $191.59 | $193.16 | $188.23 | 2,769,531 |
2021-08-04 | $189.89 | $193.37 | $189.25 | $192.38 | $187.47 | 3,793,588 |
2021-08-03 | $190.93 | $191.45 | $187.44 | $189.34 | $184.51 | 3,703,460 |
2021-08-02 | $192.40 | $193.60 | $190.41 | $190.72 | $185.86 | 2,922,773 |
2021-07-30 | $188.50 | $190.95 | $188.37 | $190.62 | $185.76 | 2,521,715 |
2021-07-29 | $187.84 | $190.46 | $187.46 | $189.83 | $184.99 | 3,062,937 |
2021-07-28 | $186.32 | $187.50 | $185.02 | $186.85 | $182.08 | 2,956,943 |
2021-07-27 | $187.52 | $187.84 | $182.23 | $185.13 | $180.41 | 4,649,895 |
2021-07-26 | $185.36 | $188.99 | $185.31 | $188.26 | $183.46 | 4,516,737 |
2021-07-23 | $184.19 | $186.93 | $182.16 | $186.85 | $182.08 | 5,982,992 |
2021-07-22 | $185.74 | $187.66 | $183.53 | $183.91 | $178.25 | 12,673,944 |
2021-07-21 | $188.45 | $194.25 | $188.45 | $194.24 | $188.26 | 6,352,791 |
2021-07-20 | $187.06 | $189.18 | $185.76 | $187.77 | $181.99 | 4,287,544 |
2021-07-19 | $184.28 | $186.33 | $183.37 | $186.24 | $180.51 | 4,181,576 |
2021-07-16 | $189.27 | $190.24 | $185.73 | $186.12 | $180.39 | 4,337,576 |
2021-07-15 | $190.47 | $191.28 | $187.40 | $188.26 | $182.46 | 4,259,863 |
2021-07-14 | $193.00 | $194.09 | $190.73 | $191.28 | $185.39 | 3,590,215 |
2021-07-13 | $191.23 | $192.46 | $190.72 | $191.20 | $185.31 | 2,695,080 |
2021-07-12 | $190.55 | $192.02 | $190.09 | $191.92 | $186.01 | 4,069,516 |
2021-07-09 | $188.17 | $190.87 | $187.00 | $190.27 | $184.41 | 3,109,182 |
2021-07-08 | $187.56 | $189.30 | $185.37 | $188.24 | $182.44 | 3,147,227 |
2021-07-07 | $192.77 | $192.99 | $188.98 | $189.78 | $183.94 | 2,749,520 |
2021-07-06 | $192.58 | $192.77 | $189.55 | $191.20 | $185.31 | 2,619,753 |
2021-07-02 | $192.63 | $192.80 | $190.91 | $192.21 | $186.29 | 2,390,089 |
2021-07-01 | $192.02 | $192.48 | $190.06 | $190.84 | $184.96 | 3,455,953 |
2021-06-30 | $192.84 | $193.00 | $191.49 | $192.30 | $186.38 | 2,687,656 |
2021-06-29 | $191.52 | $193.01 | $190.93 | $192.88 | $186.94 | 2,108,687 |
2021-06-28 | $188.97 | $192.38 | $188.97 | $191.53 | $185.63 | 3,228,688 |
2021-06-25 | $188.05 | $190.25 | $187.35 | $188.17 | $182.38 | 4,639,336 |
2021-06-24 | $188.05 | $188.70 | $187.45 | $188.61 | $182.80 | 2,876,892 |
2021-06-23 | $186.48 | $187.48 | $185.99 | $186.10 | $180.37 | 2,473,274 |
2021-06-22 | $185.49 | $187.28 | $184.34 | $187.04 | $181.28 | 3,299,760 |
2021-06-21 | $184.25 | $186.64 | $183.36 | $186.11 | $180.38 | 3,771,261 |
2021-06-18 | $186.01 | $186.31 | $182.50 | $183.07 | $177.43 | 7,535,331 |
2021-06-17 | $187.24 | $189.53 | $186.20 | $187.65 | $181.87 | 3,222,379 |
2021-06-16 | $189.91 | $190.49 | $186.30 | $187.73 | $181.95 | 3,337,199 |
2021-06-15 | $190.46 | $190.73 | $188.12 | $188.61 | $182.80 | 2,600,234 |
2021-06-14 | $188.26 | $190.35 | $187.07 | $190.26 | $184.40 | 3,360,449 |
2021-06-11 | $188.08 | $188.74 | $186.94 | $188.67 | $182.86 | 2,309,380 |
2021-06-10 | $186.34 | $188.90 | $185.90 | $188.00 | $182.21 | 3,188,714 |
2021-06-09 | $188.09 | $188.13 | $186.17 | $186.45 | $180.71 | 2,866,943 |
2021-06-08 | $189.97 | $189.97 | $186.11 | $186.93 | $181.17 | 3,063,666 |
2021-06-07 | $189.20 | $189.80 | $187.66 | $188.55 | $182.74 | 2,726,265 |
2021-06-04 | $187.78 | $190.38 | $187.48 | $190.07 | $184.22 | 3,462,960 |
2021-06-03 | $187.69 | $187.86 | $184.90 | $186.00 | $180.27 | 4,205,441 |
2021-06-02 | $189.50 | $190.86 | $188.34 | $190.75 | $184.88 | 3,137,967 |
2021-06-01 | $191.38 | $192.03 | $188.04 | $189.00 | $183.18 | 4,817,511 |
2021-05-28 | $190.05 | $191.03 | $189.27 | $189.82 | $183.97 | 3,306,624 |
2021-05-27 | $188.74 | $190.05 | $187.88 | $189.13 | $183.31 | 10,107,761 |
2021-05-26 | $188.06 | $189.78 | $186.93 | $188.36 | $182.56 | 4,221,629 |
2021-05-25 | $189.47 | $189.68 | $187.88 | $188.70 | $182.89 | 4,270,225 |
2021-05-24 | $186.45 | $189.35 | $186.45 | $188.69 | $182.88 | 4,165,908 |
2021-05-21 | $186.69 | $186.69 | $184.14 | $185.01 | $179.31 | 3,682,338 |
2021-05-20 | $182.28 | $186.54 | $182.28 | $185.30 | $179.59 | 5,386,990 |
2021-05-19 | $175.24 | $181.93 | $175.00 | $181.72 | $176.12 | 4,780,154 |
2021-05-18 | $181.11 | $181.86 | $178.59 | $178.87 | $173.36 | 3,454,202 |
2021-05-17 | $182.25 | $182.38 | $178.85 | $180.83 | $175.26 | 4,162,535 |
2021-05-14 | $180.70 | $184.92 | $179.50 | $183.27 | $177.63 | 4,433,534 |
2021-05-13 | $179.99 | $180.63 | $177.25 | $178.99 | $173.48 | 4,361,497 |
2021-05-12 | $179.69 | $180.10 | $176.27 | $176.60 | $171.16 | 5,297,959 |
2021-05-11 | $178.41 | $183.53 | $177.41 | $183.20 | $177.56 | 4,641,488 |
2021-05-10 | $187.29 | $187.29 | $181.82 | $182.05 | $176.44 | 4,580,438 |
2021-05-07 | $186.70 | $188.10 | $185.42 | $187.76 | $181.98 | 4,591,506 |
2021-05-06 | $181.93 | $184.84 | $179.95 | $184.27 | $178.60 | 4,525,823 |
2021-05-05 | $181.01 | $183.18 | $179.48 | $181.65 | $176.06 | 5,257,339 |
2021-05-04 | $178.26 | $179.25 | $175.53 | $179.03 | $173.52 | 5,222,294 |
2021-05-03 | $181.49 | $181.80 | $177.56 | $178.80 | $173.29 | 5,136,070 |
2021-04-30 | $182.18 | $182.90 | $179.13 | $180.51 | $174.95 | 6,193,598 |
2021-04-29 | $183.63 | $186.05 | $182.65 | $185.82 | $179.09 | 4,547,337 |
2021-04-28 | $181.64 | $184.00 | $180.00 | $181.82 | $175.23 | 9,434,237 |
2021-04-27 | $191.06 | $192.51 | $189.78 | $190.21 | $183.32 | 3,864,051 |
2021-04-26 | $188.86 | $192.18 | $187.89 | $191.36 | $184.43 | 3,842,256 |
2021-04-23 | $187.02 | $190.01 | $186.51 | $188.82 | $181.98 | 3,512,433 |
2021-04-22 | $186.66 | $188.79 | $184.77 | $185.80 | $179.07 | 3,853,113 |
2021-04-21 | $187.90 | $189.14 | $184.96 | $188.90 | $182.05 | 4,796,529 |
2021-04-20 | $186.98 | $186.98 | $184.28 | $185.27 | $178.56 | 4,258,954 |
2021-04-19 | $190.35 | $191.10 | $186.72 | $187.06 | $180.28 | 5,334,947 |
2021-04-16 | $193.66 | $194.78 | $191.64 | $191.93 | $184.97 | 5,792,918 |
2021-04-15 | $191.93 | $193.53 | $190.82 | $193.17 | $186.17 | 4,471,900 |
2021-04-14 | $190.46 | $191.50 | $189.01 | $190.33 | $183.43 | 3,555,152 |
2021-04-13 | $192.14 | $193.00 | $189.76 | $191.24 | $184.31 | 4,009,373 |
2021-04-12 | $192.64 | $194.72 | $191.34 | $192.43 | $185.46 | 4,505,091 |
2021-04-09 | $193.31 | $195.56 | $192.74 | $195.43 | $188.35 | 3,127,318 |
2021-04-08 | $196.09 | $196.09 | $193.35 | $195.20 | $188.13 | 3,157,403 |
2021-04-07 | $194.46 | $194.49 | $191.51 | $193.09 | $186.09 | 3,678,962 |
2021-04-06 | $194.22 | $196.84 | $193.04 | $194.59 | $187.54 | 3,506,904 |
2021-04-05 | $194.00 | $197.58 | $193.63 | $196.93 | $189.79 | 4,323,937 |
2021-04-01 | $191.11 | $192.54 | $190.02 | $192.06 | $185.10 | 4,581,397 |
2021-03-31 | $187.60 | $190.45 | $186.53 | $188.99 | $182.14 | 5,427,730 |
2021-03-30 | $188.51 | $188.51 | $184.62 | $185.94 | $179.20 | 4,458,700 |
2021-03-29 | $184.85 | $187.70 | $183.74 | $186.18 | $179.43 | 4,983,805 |
2021-03-26 | $177.76 | $188.87 | $177.01 | $188.20 | $181.38 | 6,363,526 |
2021-03-25 | $177.53 | $179.45 | $173.75 | $178.49 | $172.02 | 4,878,534 |
2021-03-24 | $179.99 | $182.69 | $178.78 | $178.90 | $172.42 | 5,056,100 |
2021-03-23 | $181.91 | $182.57 | $177.71 | $178.78 | $172.30 | 4,688,580 |
2021-03-22 | $178.29 | $181.69 | $177.75 | $180.10 | $173.57 | 4,476,247 |
2021-03-19 | $175.69 | $178.05 | $172.45 | $175.98 | $169.60 | 8,447,253 |
2021-03-18 | $176.16 | $179.77 | $174.24 | $174.36 | $168.04 | 4,214,415 |
2021-03-17 | $175.44 | $180.18 | $174.42 | $179.35 | $172.85 | 4,004,804 |
2021-03-16 | $176.25 | $178.81 | $175.83 | $177.14 | $170.72 | 4,132,604 |
2021-03-15 | $173.47 | $175.09 | $171.76 | $174.91 | $168.57 | 3,876,751 |
2021-03-12 | $173.02 | $174.10 | $170.75 | $173.57 | $167.28 | 3,514,616 |
2021-03-11 | $172.51 | $175.60 | $172.47 | $174.95 | $168.61 | 5,002,903 |
2021-03-10 | $171.65 | $173.00 | $169.31 | $169.42 | $163.28 | 4,270,661 |
2021-03-09 | $167.17 | $171.85 | $166.29 | $170.36 | $164.19 | 7,610,263 |
2021-03-08 | $166.39 | $168.27 | $161.77 | $162.11 | $156.24 | 6,065,421 |
2021-03-05 | $167.54 | $168.83 | $162.03 | $167.94 | $161.85 | 5,681,162 |
2021-03-04 | $170.50 | $170.85 | $161.67 | $163.25 | $157.33 | 8,318,914 |
2021-03-03 | $174.09 | $175.62 | $170.36 | $170.59 | $164.41 | 4,715,866 |
2021-03-02 | $177.57 | $177.66 | $174.15 | $174.89 | $168.55 | 5,401,784 |
2021-03-01 | $174.50 | $177.86 | $173.09 | $177.67 | $171.23 | 4,771,643 |
2021-02-26 | $173.28 | $173.85 | $169.13 | $172.27 | $166.03 | 5,981,583 |
2021-02-25 | $178.50 | $178.50 | $170.06 | $170.53 | $164.35 | 6,036,750 |
2021-02-24 | $171.63 | $179.77 | $170.57 | $179.39 | $172.89 | 5,100,507 |
2021-02-23 | $174.17 | $174.44 | $168.51 | $172.85 | $166.59 | 6,514,423 |
2021-02-22 | $176.00 | $176.92 | $172.68 | $173.09 | $166.82 | 4,342,198 |
2021-02-19 | $177.86 | $179.57 | $176.64 | $178.35 | $171.89 | 4,248,489 |
2021-02-18 | $177.43 | $177.52 | $174.20 | $176.51 | $170.11 | 4,195,117 |
2021-02-17 | $178.32 | $180.21 | $176.36 | $178.53 | $172.06 | 4,290,864 |
2021-02-16 | $180.00 | $181.80 | $178.84 | $180.76 | $174.21 | 3,887,591 |
2021-02-12 | $178.00 | $179.90 | $177.33 | $179.64 | $173.13 | 2,532,565 |
2021-02-11 | $176.00 | $179.65 | $175.44 | $179.22 | $172.73 | 4,775,984 |
2021-02-10 | $175.20 | $176.14 | $172.62 | $174.36 | $168.04 | 3,371,363 |
2021-02-09 | $174.50 | $175.22 | $173.33 | $173.69 | $167.40 | 2,765,940 |
2021-02-08 | $171.34 | $175.39 | $170.84 | $175.12 | $168.77 | 4,597,562 |
2021-02-05 | $172.80 | $173.18 | $168.06 | $169.93 | $163.77 | 4,045,138 |
2021-02-04 | $169.96 | $172.12 | $168.06 | $172.00 | $165.77 | 3,519,812 |
2021-02-03 | $174.78 | $175.26 | $168.50 | $168.58 | $162.47 | 5,019,216 |
2021-02-02 | $173.05 | $175.70 | $172.01 | $174.75 | $168.42 | 4,857,958 |
2021-02-01 | $167.36 | $173.00 | $167.02 | $172.46 | $166.21 | 5,715,619 |
2021-01-29 | $166.65 | $168.00 | $164.02 | $165.69 | $159.69 | 5,969,788 |
2021-01-28 | $167.88 | $171.10 | $165.14 | $169.23 | $162.10 | 6,796,641 |
2021-01-27 | $166.45 | $167.62 | $162.04 | $162.93 | $156.06 | 10,011,230 |
2021-01-26 | $172.07 | $174.28 | $171.30 | $171.47 | $164.25 | 5,341,850 |
2021-01-25 | $173.37 | $174.57 | $170.68 | $172.92 | $165.63 | 5,401,881 |
2021-01-22 | $174.49 | $175.45 | $172.75 | $172.81 | $165.53 | 3,737,120 |
2021-01-21 | $174.42 | $175.47 | $172.11 | $175.10 | $167.72 | 3,584,673 |
2021-01-20 | $174.84 | $175.18 | $172.79 | $173.33 | $166.03 | 4,329,529 |
2021-01-19 | $171.19 | $174.70 | $171.19 | $174.19 | $166.85 | 6,278,012 |
2021-01-15 | $170.98 | $171.09 | $167.57 | $169.19 | $162.06 | 3,734,645 |
2021-01-14 | $171.10 | $172.54 | $170.35 | $171.71 | $164.47 | 3,416,354 |
2021-01-13 | $172.29 | $172.85 | $170.87 | $171.41 | $164.19 | 2,953,892 |
2021-01-12 | $171.29 | $173.66 | $170.97 | $172.30 | $165.04 | 3,403,076 |
2021-01-11 | $170.24 | $172.04 | $169.14 | $171.31 | $164.09 | 4,553,836 |
2021-01-08 | $171.12 | $172.75 | $168.86 | $171.16 | $163.95 | 4,556,506 |
2021-01-07 | $165.33 | $168.70 | $164.82 | $167.94 | $160.86 | 5,673,709 |
2021-01-06 | $162.30 | $167.45 | $162.07 | $164.22 | $157.30 | 5,254,431 |
2021-01-05 | $161.70 | $163.53 | $161.28 | $163.41 | $156.52 | 4,734,166 |
2021-01-04 | $164.60 | $167.84 | $160.76 | $162.22 | $155.38 | 4,659,971 |
2020-12-31 | $162.87 | $164.39 | $161.89 | $164.13 | $157.21 | 2,906,171 |
2020-12-30 | $161.89 | $163.13 | $161.76 | $162.70 | $155.84 | 2,213,785 |
2020-12-29 | $161.96 | $162.68 | $160.57 | $161.18 | $154.39 | 2,433,694 |
2020-12-28 | $163.77 | $163.77 | $161.00 | $161.47 | $154.67 | 2,117,778 |
2020-12-24 | $160.72 | $161.85 | $160.48 | $161.64 | $154.83 | 1,044,396 |
2020-12-23 | $162.20 | $163.23 | $160.81 | $160.98 | $154.20 | 2,012,454 |
2020-12-22 | $162.19 | $163.46 | $162.06 | $162.52 | $155.67 | 2,645,599 |
2020-12-21 | $161.55 | $162.80 | $159.56 | $162.43 | $155.59 | 3,077,337 |
2020-12-18 | $163.37 | $164.61 | $162.10 | $164.07 | $157.16 | 7,072,582 |
2020-12-17 | $162.91 | $163.01 | $161.41 | $162.69 | $155.83 | 5,253,382 |
2020-12-16 | $162.94 | $163.36 | $160.92 | $162.12 | $155.29 | 3,148,110 |
2020-12-15 | $162.02 | $162.73 | $161.21 | $162.38 | $155.54 | 5,732,166 |
2020-12-14 | $161.45 | $162.75 | $159.99 | $160.12 | $153.37 | 5,994,265 |
2020-12-11 | $160.61 | $161.95 | $159.63 | $160.61 | $153.84 | 4,145,765 |
2020-12-10 | $162.16 | $162.87 | $160.78 | $162.00 | $155.17 | 5,597,283 |
2020-12-09 | $164.80 | $166.47 | $161.96 | $162.76 | $155.90 | 5,594,021 |
2020-12-08 | $166.30 | $167.24 | $165.00 | $166.68 | $159.66 | 3,259,883 |
2020-12-07 | $166.37 | $166.45 | $165.24 | $166.29 | $159.28 | 4,645,586 |
2020-12-04 | $163.01 | $166.60 | $162.52 | $166.52 | $159.50 | 3,741,574 |
2020-12-03 | $163.16 | $164.56 | $161.60 | $161.98 | $155.15 | 4,778,646 |
2020-12-02 | $162.79 | $163.58 | $161.82 | $162.72 | $155.86 | 4,212,255 |
2020-12-01 | $162.63 | $164.33 | $161.63 | $163.49 | $156.60 | 4,474,259 |
2020-11-30 | $159.23 | $161.51 | $157.72 | $161.25 | $154.46 | 4,845,192 |
2020-11-27 | $159.38 | $160.29 | $158.78 | $158.99 | $152.29 | 3,084,389 |
2020-11-25 | $159.55 | $160.02 | $157.26 | $157.60 | $150.96 | 3,543,903 |
2020-11-24 | $158.62 | $159.46 | $156.69 | $159.35 | $152.64 | 4,761,434 |
2020-11-23 | $156.90 | $158.71 | $155.14 | $157.42 | $150.79 | 2,803,289 |
2020-11-20 | $157.32 | $158.75 | $156.55 | $156.82 | $150.21 | 3,012,972 |
2020-11-19 | $153.12 | $157.43 | $152.71 | $157.27 | $150.64 | 2,465,531 |
2020-11-18 | $155.74 | $156.34 | $153.41 | $153.55 | $147.08 | 2,998,439 |
2020-11-17 | $157.39 | $158.31 | $155.18 | $155.50 | $148.95 | 3,526,734 |
2020-11-16 | $157.27 | $159.39 | $156.62 | $158.31 | $151.64 | 3,456,499 |
2020-11-13 | $156.64 | $157.98 | $155.16 | $156.65 | $150.05 | 2,439,811 |
2020-11-12 | $156.02 | $156.93 | $153.66 | $154.50 | $147.99 | 2,607,087 |
2020-11-11 | $154.94 | $155.94 | $153.64 | $155.70 | $149.14 | 3,497,169 |
2020-11-10 | $155.38 | $156.35 | $151.02 | $151.49 | $145.11 | 5,697,945 |
2020-11-09 | $162.00 | $164.63 | $156.06 | $156.22 | $149.64 | 5,308,637 |
2020-11-06 | $156.05 | $158.21 | $154.94 | $157.74 | $151.09 | 4,217,915 |
2020-11-05 | $154.84 | $156.30 | $154.15 | $155.56 | $149.01 | 4,638,073 |
2020-11-04 | $150.80 | $153.50 | $148.44 | $152.03 | $145.62 | 5,015,699 |
2020-11-03 | $146.86 | $148.59 | $146.66 | $147.30 | $141.09 | 3,588,577 |
2020-11-02 | $146.46 | $146.90 | $144.22 | $145.60 | $139.47 | 3,756,552 |
2020-10-30 | $145.00 | $145.95 | $142.53 | $144.59 | $138.50 | 5,427,118 |
2020-10-29 | $141.69 | $147.31 | $141.33 | $146.19 | $140.03 | 5,600,383 |
2020-10-28 | $144.70 | $145.86 | $141.76 | $143.00 | $136.03 | 7,413,559 |
2020-10-27 | $147.63 | $148.33 | $146.55 | $147.12 | $139.94 | 4,102,600 |
2020-10-26 | $148.20 | $148.50 | $144.22 | $145.95 | $138.83 | 4,290,788 |
2020-10-23 | $148.42 | $150.00 | $148.32 | $149.96 | $142.65 | 3,509,434 |
2020-10-22 | $146.82 | $148.88 | $145.83 | $148.22 | $140.99 | 3,167,621 |
2020-10-21 | $149.10 | $149.46 | $144.66 | $146.13 | $139.00 | 6,700,591 |
2020-10-20 | $151.79 | $152.24 | $149.69 | $150.83 | $143.47 | 3,919,125 |
2020-10-19 | $153.28 | $154.92 | $150.26 | $150.76 | $143.41 | 4,225,352 |
2020-10-16 | $153.97 | $154.92 | $152.73 | $153.12 | $145.65 | 4,600,667 |
2020-10-15 | $151.82 | $153.05 | $150.86 | $152.55 | $145.11 | 2,936,219 |
2020-10-14 | $154.50 | $154.73 | $152.18 | $152.77 | $145.32 | 3,267,533 |
2020-10-13 | $155.11 | $155.88 | $153.68 | $154.49 | $146.96 | 3,524,030 |
2020-10-12 | $152.58 | $155.76 | $151.83 | $154.90 | $147.35 | 5,147,837 |
2020-10-09 | $150.08 | $151.52 | $148.85 | $150.91 | $143.55 | 4,209,933 |
2020-10-08 | $146.83 | $148.31 | $146.56 | $148.06 | $140.84 | 2,323,727 |
2020-10-07 | $145.34 | $147.29 | $144.81 | $146.75 | $139.59 | 2,845,594 |
2020-10-06 | $143.85 | $147.14 | $142.97 | $143.85 | $136.83 | 3,418,781 |
2020-10-05 | $142.29 | $144.23 | $141.57 | $144.08 | $137.05 | 3,052,841 |
2020-10-02 | $142.08 | $143.93 | $140.84 | $141.09 | $134.21 | 3,928,603 |
2020-10-01 | $145.44 | $147.22 | $143.99 | $144.91 | $137.84 | 4,431,150 |
2020-09-30 | $141.16 | $144.25 | $140.52 | $142.79 | $135.83 | 5,599,558 |
2020-09-29 | $142.29 | $143.05 | $141.20 | $141.50 | $134.60 | 2,747,432 |
2020-09-28 | $140.22 | $142.00 | $139.72 | $141.94 | $135.02 | 3,454,334 |
2020-09-25 | $135.95 | $139.10 | $134.75 | $138.32 | $131.57 | 3,036,028 |
2020-09-24 | $134.12 | $138.32 | $134.12 | $136.69 | $130.02 | 2,910,981 |
2020-09-23 | $139.09 | $139.09 | $134.72 | $135.16 | $128.57 | 5,766,588 |
2020-09-22 | $137.78 | $138.82 | $135.63 | $138.65 | $131.89 | 3,213,217 |
2020-09-21 | $135.87 | $137.12 | $134.32 | $136.98 | $130.30 | 6,035,987 |
2020-09-18 | $141.14 | $141.80 | $137.00 | $138.66 | $131.90 | 7,025,924 |
2020-09-17 | $136.42 | $140.53 | $135.92 | $140.40 | $133.55 | 5,646,089 |
2020-09-16 | $142.09 | $142.13 | $139.61 | $139.68 | $132.87 | 3,591,759 |
2020-09-15 | $139.79 | $141.82 | $139.36 | $140.64 | $133.78 | 2,718,779 |
2020-09-14 | $138.32 | $139.11 | $137.63 | $138.53 | $131.77 | 3,120,599 |
2020-09-11 | $138.22 | $139.00 | $135.25 | $136.37 | $129.72 | 3,524,401 |
2020-09-10 | $139.42 | $141.25 | $136.22 | $137.19 | $130.50 | 3,985,960 |
2020-09-09 | $138.21 | $140.85 | $137.19 | $139.68 | $132.87 | 5,418,553 |
2020-09-08 | $136.20 | $138.71 | $135.75 | $136.04 | $129.40 | 5,893,677 |
2020-09-04 | $140.85 | $142.52 | $137.71 | $140.47 | $133.62 | 5,251,718 |
2020-09-03 | $147.00 | $147.44 | $140.56 | $141.67 | $134.76 | 5,866,361 |
2020-09-02 | $146.45 | $148.37 | $145.49 | $147.64 | $140.44 | 4,579,461 |
2020-09-01 | $143.00 | $145.06 | $142.04 | $144.96 | $137.89 | 3,564,400 |
2020-08-31 | $142.65 | $143.27 | $141.82 | $142.15 | $135.22 | 4,344,554 |
2020-08-28 | $141.51 | $143.59 | $141.10 | $143.49 | $136.49 | 2,884,765 |
2020-08-27 | $143.06 | $143.23 | $140.52 | $141.49 | $134.59 | 2,801,034 |
2020-08-26 | $141.32 | $142.69 | $141.12 | $142.45 | $135.50 | 2,974,138 |
2020-08-25 | $141.58 | $142.22 | $140.98 | $141.66 | $134.75 | 2,840,696 |
2020-08-24 | $140.86 | $141.81 | $139.92 | $141.02 | $134.14 | 2,841,274 |
2020-08-21 | $138.12 | $140.49 | $137.19 | $140.33 | $133.49 | 4,382,515 |
2020-08-20 | $137.31 | $139.13 | $136.62 | $138.57 | $131.81 | 2,761,194 |
2020-08-19 | $139.67 | $140.88 | $138.03 | $138.48 | $131.73 | 3,803,285 |
2020-08-18 | $138.96 | $139.46 | $138.20 | $139.31 | $132.52 | 2,760,749 |
2020-08-17 | $137.86 | $139.24 | $137.63 | $138.28 | $131.54 | 2,380,365 |
2020-08-14 | $137.73 | $138.31 | $137.00 | $137.35 | $130.65 | 2,062,933 |
2020-08-13 | $138.11 | $138.60 | $136.95 | $137.15 | $130.46 | 2,945,103 |
2020-08-12 | $137.47 | $139.14 | $136.65 | $138.64 | $131.88 | 3,073,749 |
2020-08-11 | $136.81 | $138.83 | $135.65 | $136.04 | $129.40 | 5,383,829 |
2020-08-10 | $133.22 | $135.81 | $132.47 | $135.41 | $128.81 | 5,526,700 |
2020-08-07 | $133.74 | $134.11 | $132.47 | $133.56 | $127.05 | 2,856,748 |
2020-08-06 | $132.59 | $133.82 | $132.03 | $133.74 | $127.22 | 2,961,770 |
2020-08-05 | $130.50 | $132.79 | $130.48 | $132.70 | $126.23 | 4,370,266 |
2020-08-04 | $129.04 | $132.33 | $128.71 | $132.23 | $125.78 | 5,361,540 |
2020-08-03 | $128.15 | $129.50 | $127.68 | $129.32 | $123.01 | 4,311,843 |
2020-07-31 | $128.35 | $128.60 | $125.43 | $127.55 | $121.33 | 8,044,132 |
2020-07-30 | $128.45 | $129.87 | $127.74 | $128.89 | $122.60 | 4,146,867 |
2020-07-29 | $130.93 | $132.30 | $130.59 | $131.64 | $124.35 | 2,818,329 |
2020-07-28 | $130.90 | $131.81 | $129.72 | $130.13 | $122.92 | 3,545,276 |
2020-07-27 | $130.35 | $132.33 | $130.04 | $132.12 | $124.80 | 3,874,495 |
2020-07-24 | $129.75 | $131.97 | $128.11 | $129.63 | $122.45 | 5,077,126 |
2020-07-23 | $133.00 | $133.15 | $128.32 | $129.04 | $121.90 | 7,793,548 |
2020-07-22 | $134.60 | $135.18 | $130.49 | $132.53 | $125.19 | 10,911,866 |
2020-07-21 | $137.09 | $137.65 | $135.26 | $135.48 | $127.98 | 6,993,296 |
2020-07-20 | $134.20 | $137.00 | $133.19 | $136.58 | $129.02 | 4,581,782 |
2020-07-17 | $133.51 | $135.00 | $132.25 | $133.89 | $126.48 | 4,666,239 |
2020-07-16 | $130.85 | $132.69 | $130.51 | $132.18 | $124.86 | 3,337,688 |
2020-07-15 | $131.43 | $132.45 | $130.09 | $132.15 | $124.83 | 3,627,719 |
2020-07-14 | $127.79 | $132.23 | $126.71 | $131.89 | $124.59 | 4,247,456 |
2020-07-13 | $132.00 | $133.59 | $128.49 | $128.82 | $121.69 | 4,861,922 |
2020-07-10 | $130.22 | $131.24 | $128.96 | $130.53 | $123.30 | 2,659,255 |
2020-07-09 | $128.79 | $131.99 | $126.90 | $130.43 | $123.21 | 4,977,445 |
2020-07-08 | $129.67 | $129.74 | $127.69 | $129.26 | $122.10 | 3,584,252 |
2020-07-07 | $128.73 | $129.47 | $128.25 | $128.60 | $121.48 | 3,778,525 |
2020-07-06 | $127.51 | $130.53 | $126.20 | $129.53 | $122.36 | 4,957,024 |
2020-07-02 | $126.39 | $127.17 | $125.02 | $125.81 | $118.84 | 4,799,661 |
2020-07-01 | $126.60 | $126.86 | $124.67 | $124.80 | $117.89 | 4,023,810 |
2020-06-30 | $124.40 | $127.70 | $124.35 | $126.97 | $119.94 | 5,572,367 |
2020-06-29 | $123.85 | $124.95 | $122.42 | $124.77 | $117.86 | 3,540,060 |
2020-06-26 | $124.63 | $124.89 | $122.40 | $123.37 | $116.54 | 9,870,946 |
2020-06-25 | $124.00 | $125.34 | $122.35 | $125.06 | $118.14 | 2,617,173 |
2020-06-24 | $125.29 | $126.80 | $123.13 | $123.99 | $117.12 | 4,747,121 |
2020-06-23 | $126.63 | $128.10 | $126.00 | $126.62 | $119.61 | 4,679,048 |
2020-06-22 | $124.77 | $125.46 | $123.11 | $125.23 | $118.30 | 3,677,664 |
2020-06-19 | $128.06 | $128.24 | $123.97 | $124.89 | $117.98 | 10,376,887 |
2020-06-18 | $125.73 | $126.63 | $125.09 | $125.98 | $119.00 | 3,062,581 |
2020-06-17 | $127.06 | $127.87 | $125.79 | $126.22 | $119.23 | 2,934,184 |
2020-06-16 | $128.27 | $129.13 | $124.48 | $126.11 | $119.13 | 3,529,595 |
2020-06-15 | $121.57 | $124.53 | $120.80 | $124.23 | $117.35 | 5,152,867 |
2020-06-12 | $127.27 | $127.74 | $122.40 | $123.97 | $117.11 | 5,950,875 |
2020-06-11 | $129.05 | $129.22 | $124.33 | $124.61 | $117.71 | 6,014,011 |
2020-06-10 | $132.45 | $132.79 | $130.99 | $131.40 | $124.12 | 4,005,725 |
2020-06-09 | $131.35 | $132.91 | $130.15 | $132.12 | $124.80 | 4,449,968 |
2020-06-08 | $130.66 | $133.29 | $129.63 | $132.86 | $125.50 | 5,602,583 |
2020-06-05 | $130.96 | $135.68 | $130.55 | $131.44 | $124.16 | 7,788,781 |
2020-06-04 | $126.38 | $129.00 | $126.29 | $128.58 | $121.46 | 5,052,550 |
2020-06-03 | $126.67 | $128.47 | $125.64 | $127.21 | $120.17 | 7,650,633 |
2020-06-02 | $118.60 | $122.93 | $117.84 | $122.67 | $115.88 | 7,277,681 |
2020-06-01 | $117.77 | $118.40 | $116.83 | $117.86 | $111.33 | 2,842,695 |
2020-05-29 | $116.81 | $119.26 | $115.66 | $118.74 | $112.17 | 5,953,578 |
2020-05-28 | $117.76 | $118.69 | $115.51 | $115.87 | $109.45 | 3,798,358 |
2020-05-27 | $116.43 | $117.97 | $115.54 | $117.82 | $111.30 | 4,079,439 |
2020-05-26 | $115.81 | $117.61 | $115.51 | $115.73 | $109.32 | 4,822,042 |
2020-05-22 | $113.53 | $113.87 | $112.32 | $113.43 | $107.15 | 3,061,595 |
2020-05-21 | $116.44 | $117.33 | $113.38 | $113.46 | $107.18 | 4,361,476 |
2020-05-20 | $115.14 | $118.83 | $114.64 | $117.48 | $110.98 | 4,961,617 |
2020-05-19 | $114.02 | $115.34 | $112.53 | $112.68 | $106.44 | 4,595,070 |
2020-05-18 | $111.18 | $115.15 | $110.26 | $114.42 | $108.08 | 6,527,364 |
2020-05-15 | $106.54 | $108.37 | $105.45 | $108.24 | $102.25 | 7,237,711 |
2020-05-14 | $109.00 | $110.44 | $106.42 | $110.35 | $104.24 | 4,396,124 |
2020-05-13 | $112.92 | $112.92 | $107.38 | $109.07 | $103.03 | 4,653,232 |
2020-05-12 | $115.14 | $115.87 | $111.34 | $111.69 | $105.51 | 3,547,084 |
2020-05-11 | $113.41 | $115.77 | $113.41 | $114.88 | $108.52 | 2,723,621 |
2020-05-08 | $113.96 | $115.54 | $112.75 | $115.00 | $108.63 | 4,331,296 |
2020-05-07 | $113.89 | $114.93 | $112.62 | $113.65 | $107.36 | 3,610,293 |
2020-05-06 | $112.40 | $113.85 | $111.98 | $112.42 | $106.20 | 3,701,441 |
2020-05-05 | $111.50 | $113.19 | $110.80 | $111.54 | $105.36 | 5,242,554 |
2020-05-04 | $108.92 | $110.66 | $107.84 | $110.50 | $104.38 | 4,987,070 |
2020-05-01 | $112.38 | $113.25 | $109.45 | $109.71 | $103.64 | 5,839,885 |
2020-04-30 | $117.54 | $117.99 | $115.19 | $116.07 | $108.75 | 5,781,032 |
2020-04-29 | $115.93 | $119.68 | $115.87 | $119.40 | $111.87 | 4,936,870 |
2020-04-28 | $118.12 | $119.81 | $114.07 | $114.24 | $107.04 | 5,762,275 |
2020-04-27 | $114.00 | $116.24 | $113.02 | $115.78 | $108.48 | 4,728,247 |
2020-04-24 | $111.35 | $114.00 | $111.04 | $113.93 | $106.75 | 5,570,209 |
2020-04-23 | $111.74 | $113.90 | $110.18 | $110.46 | $103.49 | 5,374,254 |
2020-04-22 | $109.68 | $112.46 | $108.61 | $111.98 | $104.92 | 10,961,262 |
2020-04-21 | $110.20 | $110.75 | $106.50 | $106.84 | $100.10 | 8,799,824 |
2020-04-20 | $111.52 | $115.12 | $111.30 | $111.53 | $104.50 | 7,957,252 |
2020-04-17 | $111.61 | $114.06 | $110.73 | $113.55 | $106.39 | 6,100,164 |
2020-04-16 | $109.42 | $111.91 | $107.81 | $111.39 | $104.37 | 5,777,685 |
2020-04-15 | $109.08 | $109.14 | $106.76 | $107.98 | $101.17 | 5,381,347 |
2020-04-14 | $109.52 | $111.43 | $108.97 | $110.95 | $103.95 | 8,142,378 |
2020-04-13 | $105.50 | $108.45 | $105.30 | $107.67 | $100.88 | 5,209,410 |
2020-04-09 | $111.00 | $112.21 | $107.08 | $107.69 | $100.90 | 5,902,415 |
2020-04-08 | $108.19 | $110.67 | $106.22 | $110.17 | $103.22 | 5,426,602 |
2020-04-07 | $111.69 | $112.93 | $105.83 | $106.26 | $99.56 | 7,762,249 |
2020-04-06 | $104.58 | $109.56 | $103.51 | $108.96 | $102.09 | 7,189,653 |
2020-04-03 | $102.44 | $103.64 | $98.85 | $99.98 | $93.68 | 6,587,405 |
2020-04-02 | $96.26 | $102.22 | $96.10 | $102.02 | $95.59 | 8,353,715 |
2020-04-01 | $96.10 | $100.37 | $96.07 | $96.89 | $90.78 | 8,229,664 |
2020-03-31 | $102.02 | $103.19 | $99.48 | $99.93 | $93.63 | 8,970,003 |
2020-03-30 | $100.40 | $103.44 | $100.30 | $102.02 | $95.59 | 6,950,754 |
2020-03-27 | $104.00 | $105.00 | $100.07 | $100.50 | $94.16 | 7,579,184 |
2020-03-26 | $99.40 | $108.84 | $99.01 | $107.76 | $100.97 | 10,442,996 |
2020-03-25 | $104.33 | $105.83 | $98.51 | $99.16 | $92.91 | 11,862,056 |
2020-03-24 | $102.15 | $105.68 | $99.46 | $105.36 | $98.72 | 9,385,741 |
2020-03-23 | $97.35 | $101.96 | $94.92 | $98.44 | $92.23 | 9,680,823 |
2020-03-20 | $104.50 | $105.50 | $97.10 | $97.60 | $91.45 | 10,253,305 |
2020-03-19 | $99.39 | $105.00 | $97.12 | $101.57 | $95.17 | 9,298,541 |
2020-03-18 | $100.05 | $105.82 | $94.15 | $100.00 | $93.69 | 16,410,781 |
2020-03-17 | $96.03 | $107.64 | $95.11 | $106.15 | $99.46 | 16,243,501 |
2020-03-16 | $95.88 | $104.50 | $93.09 | $93.50 | $87.60 | 12,389,356 |
2020-03-13 | $103.31 | $107.47 | $98.46 | $106.04 | $99.35 | 16,040,243 |
2020-03-12 | $99.42 | $104.73 | $96.55 | $97.53 | $91.38 | 15,158,498 |
2020-03-11 | $109.54 | $111.44 | $105.79 | $106.50 | $99.78 | 9,636,948 |
2020-03-10 | $108.83 | $112.14 | $104.75 | $112.12 | $105.05 | 9,206,433 |
2020-03-09 | $105.11 | $110.08 | $104.42 | $105.04 | $98.42 | 8,454,636 |
2020-03-06 | $111.09 | $113.87 | $110.14 | $113.16 | $106.02 | 6,386,222 |
2020-03-05 | $115.17 | $117.21 | $113.71 | $114.72 | $107.49 | 6,162,250 |
2020-03-04 | $115.77 | $119.09 | $114.34 | $119.05 | $111.54 | 5,556,691 |
2020-03-03 | $118.38 | $120.12 | $112.21 | $113.81 | $106.63 | 9,217,500 |
2020-03-02 | $115.16 | $119.07 | $113.32 | $118.97 | $111.47 | 7,207,458 |
2020-02-28 | $109.45 | $116.12 | $108.61 | $114.14 | $106.94 | 11,432,756 |
2020-02-27 | $116.35 | $118.49 | $113.07 | $113.13 | $106.00 | 8,687,345 |
2020-02-26 | $119.29 | $120.64 | $117.63 | $118.79 | $111.30 | 5,778,181 |
2020-02-25 | $122.90 | $123.03 | $118.02 | $118.38 | $110.92 | 6,347,264 |
2020-02-24 | $124.01 | $125.26 | $121.25 | $121.44 | $113.78 | 7,483,779 |
2020-02-21 | $130.76 | $130.83 | $127.96 | $128.52 | $120.42 | 4,121,290 |
2020-02-20 | $132.61 | $133.26 | $130.34 | $131.47 | $123.18 | 2,487,936 |
2020-02-19 | $132.90 | $134.30 | $132.21 | $133.13 | $124.74 | 3,931,602 |
2020-02-18 | $131.10 | $131.78 | $130.59 | $131.24 | $122.96 | 3,094,593 |
2020-02-14 | $133.48 | $133.62 | $131.27 | $132.21 | $123.87 | 2,605,266 |
2020-02-13 | $131.88 | $133.39 | $131.16 | $132.81 | $124.44 | 4,268,722 |
2020-02-12 | $131.65 | $132.94 | $131.64 | $132.42 | $124.07 | 2,839,108 |
2020-02-11 | $130.47 | $131.98 | $130.13 | $130.70 | $122.46 | 2,986,832 |
2020-02-10 | $127.55 | $129.70 | $127.30 | $129.65 | $121.47 | 2,882,681 |
2020-02-07 | $131.25 | $131.25 | $128.51 | $128.70 | $120.58 | 4,331,746 |
2020-02-06 | $133.00 | $133.00 | $131.48 | $132.52 | $124.16 | 3,686,554 |
2020-02-05 | $128.66 | $132.91 | $128.66 | $132.44 | $124.09 | 7,281,760 |
2020-02-04 | $126.00 | $127.32 | $125.36 | $126.47 | $118.50 | 4,434,701 |
2020-02-03 | $121.06 | $123.68 | $121.06 | $123.40 | $115.62 | 5,396,697 |
2020-01-31 | $123.36 | $123.64 | $119.96 | $120.65 | $113.04 | 5,782,520 |
2020-01-30 | $123.22 | $124.67 | $122.22 | $124.42 | $116.57 | 5,521,312 |
2020-01-29 | $127.55 | $128.51 | $125.44 | $125.49 | $116.73 | 4,537,551 |
2020-01-28 | $127.15 | $128.31 | $126.76 | $128.04 | $119.10 | 4,397,463 |
2020-01-27 | $128.65 | $129.25 | $126.24 | $126.31 | $117.50 | 5,891,326 |
2020-01-24 | $134.80 | $135.44 | $129.75 | $130.52 | $121.41 | 5,606,800 |
2020-01-23 | $131.42 | $134.41 | $129.65 | $134.25 | $124.88 | 8,598,678 |
2020-01-22 | $132.02 | $135.70 | $131.82 | $133.34 | $124.04 | 8,899,712 |
2020-01-21 | $131.09 | $132.19 | $130.58 | $130.86 | $121.73 | 8,381,672 |
2020-01-17 | $130.76 | $132.04 | $130.44 | $131.70 | $122.51 | 5,487,095 |
2020-01-16 | $130.00 | $130.23 | $129.35 | $130.16 | $121.08 | 5,475,961 |
2020-01-15 | $130.43 | $130.43 | $128.86 | $129.17 | $120.16 | 3,392,366 |
2020-01-14 | $129.95 | $131.86 | $129.83 | $130.67 | $121.55 | 4,632,403 |
2020-01-13 | $130.57 | $130.74 | $129.77 | $129.95 | $120.88 | 4,301,937 |
2020-01-10 | $131.81 | $131.81 | $129.82 | $130.00 | $120.93 | 3,234,039 |
2020-01-09 | $130.70 | $131.74 | $130.24 | $131.33 | $122.17 | 3,528,081 |
2020-01-08 | $129.34 | $130.57 | $129.06 | $129.76 | $120.70 | 3,546,870 |
2020-01-07 | $129.15 | $130.90 | $128.42 | $129.41 | $120.38 | 7,186,129 |
2020-01-06 | $127.06 | $127.33 | $125.90 | $126.96 | $118.10 | 4,345,537 |
2020-01-03 | $127.46 | $129.25 | $127.23 | $127.85 | $118.93 | 4,057,223 |
2020-01-02 | $129.13 | $129.61 | $127.77 | $129.57 | $120.53 | 4,307,006 |
2019-12-31 | $127.25 | $128.39 | $127.06 | $128.29 | $119.34 | 2,813,548 |
2019-12-30 | $128.20 | $128.47 | $127.04 | $127.66 | $118.75 | 2,283,729 |
2019-12-27 | $128.86 | $128.92 | $128.09 | $128.57 | $119.60 | 1,800,663 |
2019-12-26 | $128.71 | $128.75 | $128.05 | $128.48 | $119.51 | 2,339,864 |
2019-12-24 | $128.73 | $128.85 | $127.89 | $128.53 | $119.56 | 1,403,410 |
2019-12-23 | $129.00 | $129.17 | $128.16 | $128.55 | $119.58 | 3,095,031 |
2019-12-20 | $127.25 | $129.04 | $125.85 | $128.95 | $119.95 | 9,321,399 |
2019-12-19 | $126.34 | $126.48 | $125.00 | $126.40 | $117.58 | 4,256,468 |
2019-12-18 | $127.39 | $127.39 | $126.00 | $126.35 | $117.53 | 5,776,324 |
2019-12-17 | $127.84 | $128.00 | $125.97 | $127.09 | $118.22 | 4,354,331 |
2019-12-16 | $127.58 | $128.67 | $127.07 | $127.07 | $118.20 | 4,973,083 |
2019-12-13 | $125.96 | $127.47 | $125.39 | $126.64 | $117.80 | 3,451,955 |
2019-12-12 | $123.80 | $126.98 | $123.03 | $126.07 | $117.27 | 5,412,936 |
2019-12-11 | $121.28 | $123.84 | $121.20 | $123.72 | $115.09 | 2,959,929 |
2019-12-10 | $122.19 | $122.99 | $121.17 | $121.37 | $112.90 | 4,043,388 |
2019-12-09 | $122.26 | $122.49 | $121.87 | $122.00 | $113.49 | 2,892,813 |
2019-12-06 | $121.95 | $122.70 | $121.88 | $122.37 | $113.83 | 3,816,004 |
2019-12-05 | $120.57 | $120.81 | $119.77 | $120.74 | $112.31 | 3,260,373 |
2019-12-04 | $119.98 | $121.47 | $119.41 | $120.28 | $111.89 | 4,537,688 |
2019-12-03 | $117.15 | $117.97 | $116.06 | $117.75 | $109.53 | 6,060,975 |
2019-12-02 | $120.12 | $120.19 | $117.91 | $118.79 | $110.50 | 4,733,651 |
2019-11-29 | $121.15 | $121.64 | $119.99 | $120.21 | $111.82 | 3,498,895 |
2019-11-27 | $119.91 | $121.81 | $119.50 | $121.73 | $113.24 | 4,878,164 |
2019-11-26 | $119.04 | $119.50 | $117.89 | $119.13 | $110.82 | 7,099,760 |
2019-11-25 | $117.79 | $119.47 | $117.71 | $119.01 | $110.71 | 3,726,369 |
2019-11-22 | $116.73 | $117.53 | $116.55 | $117.01 | $108.84 | 3,008,883 |
2019-11-21 | $116.20 | $116.35 | $114.59 | $116.10 | $108.00 | 5,447,650 |
2019-11-20 | $117.25 | $117.70 | $115.49 | $116.23 | $108.12 | 4,369,014 |
2019-11-19 | $118.48 | $118.48 | $116.98 | $117.84 | $109.62 | 3,860,785 |
2019-11-18 | $117.92 | $118.29 | $117.17 | $117.89 | $109.66 | 5,337,778 |
2019-11-15 | $118.57 | $118.76 | $117.56 | $118.00 | $109.77 | 4,496,831 |
2019-11-14 | $118.19 | $118.36 | $116.78 | $117.57 | $109.37 | 4,568,722 |
2019-11-13 | $118.06 | $118.96 | $117.61 | $118.42 | $110.16 | 4,953,304 |
2019-11-12 | $118.18 | $119.91 | $118.18 | $119.02 | $110.71 | 4,761,093 |
2019-11-11 | $119.07 | $119.70 | $117.97 | $118.08 | $109.84 | 5,165,647 |
2019-11-08 | $119.70 | $120.14 | $118.82 | $120.11 | $111.73 | 3,804,876 |
2019-11-07 | $120.94 | $121.86 | $119.08 | $119.92 | $111.55 | 4,271,380 |
2019-11-06 | $119.67 | $120.55 | $118.86 | $120.36 | $111.96 | 3,904,664 |
2019-11-05 | $121.10 | $121.73 | $119.66 | $119.86 | $111.50 | 3,994,507 |
2019-11-04 | $119.92 | $121.41 | $119.48 | $120.97 | $112.53 | 5,175,390 |
2019-11-01 | $119.19 | $119.59 | $117.87 | $118.04 | $109.80 | 4,430,079 |
2019-10-31 | $117.65 | $118.31 | $116.49 | $117.99 | $109.76 | 4,778,447 |
2019-10-30 | $119.73 | $120.07 | $117.58 | $117.79 | $109.57 | 5,276,221 |
2019-10-29 | $120.52 | $120.92 | $119.52 | $120.29 | $111.05 | 4,622,177 |
2019-10-28 | $121.06 | $122.10 | $119.24 | $120.00 | $110.78 | 6,429,258 |
2019-10-25 | $118.51 | $120.69 | $118.51 | $120.51 | $111.25 | 4,788,229 |
2019-10-24 | $118.81 | $120.29 | $117.32 | $118.41 | $109.31 | 6,355,642 |
2019-10-23 | $116.80 | $121.62 | $115.87 | $118.95 | $109.81 | 18,571,135 |
2019-10-22 | $130.27 | $131.10 | $128.23 | $128.57 | $118.69 | 5,897,940 |
2019-10-21 | $130.74 | $131.02 | $129.65 | $130.93 | $120.87 | 3,355,107 |
2019-10-18 | $129.79 | $130.42 | $128.55 | $129.46 | $119.51 | 4,102,938 |
2019-10-17 | $130.90 | $131.39 | $128.81 | $130.13 | $120.13 | 3,004,719 |
2019-10-16 | $130.83 | $131.45 | $129.19 | $129.50 | $119.55 | 4,591,847 |
2019-10-15 | $130.28 | $132.20 | $129.79 | $131.69 | $121.57 | 3,038,067 |
2019-10-14 | $129.58 | $129.94 | $129.07 | $129.75 | $119.78 | 2,293,940 |
2019-10-11 | $130.10 | $131.76 | $129.56 | $130.09 | $120.09 | 4,736,511 |
2019-10-10 | $127.86 | $129.37 | $127.10 | $127.73 | $117.92 | 4,161,057 |
2019-10-09 | $126.75 | $128.18 | $126.32 | $127.44 | $117.65 | 2,933,364 |
2019-10-08 | $127.42 | $127.87 | $123.63 | $124.98 | $115.38 | 4,891,030 |
2019-10-07 | $130.04 | $130.49 | $128.74 | $128.85 | $118.95 | 2,594,250 |
2019-10-04 | $129.31 | $130.31 | $128.99 | $130.14 | $120.14 | 3,936,442 |
2019-10-03 | $127.27 | $129.25 | $125.86 | $128.70 | $118.81 | 5,408,731 |
2019-10-02 | $127.26 | $127.78 | $126.22 | $126.84 | $117.09 | 5,379,725 |
2019-10-01 | $130.00 | $131.80 | $127.59 | $128.59 | $118.71 | 5,132,152 |
2019-09-30 | $127.69 | $129.40 | $127.57 | $129.24 | $119.31 | 4,328,831 |
2019-09-27 | $129.52 | $129.64 | $125.86 | $127.14 | $117.37 | 5,263,516 |
2019-09-26 | $128.28 | $128.67 | $126.64 | $128.11 | $118.27 | 3,538,734 |
2019-09-25 | $125.30 | $128.33 | $124.53 | $127.74 | $117.92 | 3,393,744 |
2019-09-24 | $128.77 | $128.81 | $124.90 | $125.81 | $116.14 | 4,745,578 |
2019-09-23 | $126.67 | $128.35 | $126.31 | $127.77 | $117.95 | 4,966,743 |
2019-09-20 | $128.30 | $128.75 | $126.22 | $126.67 | $116.94 | 7,624,080 |
2019-09-19 | $129.50 | $130.26 | $128.50 | $128.83 | $118.93 | 2,677,210 |
2019-09-18 | $129.56 | $129.56 | $127.20 | $129.31 | $119.37 | 2,409,716 |
2019-09-17 | $128.30 | $129.70 | $127.62 | $129.56 | $119.60 | 2,829,346 |
2019-09-16 | $128.76 | $129.48 | $128.09 | $128.36 | $118.50 | 3,065,823 |
2019-09-13 | $130.47 | $130.89 | $129.56 | $129.61 | $119.65 | 3,110,817 |
2019-09-12 | $129.20 | $130.92 | $128.37 | $130.22 | $120.21 | 4,472,948 |
2019-09-11 | $127.00 | $128.65 | $126.40 | $128.58 | $118.70 | 4,286,118 |
2019-09-10 | $126.01 | $127.06 | $124.90 | $127.04 | $117.28 | 4,725,625 |
2019-09-09 | $127.94 | $127.94 | $125.68 | $127.10 | $117.33 | 3,813,653 |
2019-09-06 | $127.10 | $127.91 | $126.59 | $127.09 | $117.32 | 2,457,537 |
2019-09-05 | $126.75 | $129.01 | $126.15 | $126.81 | $117.07 | 5,330,649 |
2019-09-04 | $123.95 | $124.94 | $123.85 | $124.59 | $115.02 | 3,858,217 |
2019-09-03 | $123.05 | $123.48 | $120.67 | $121.74 | $112.39 | 3,913,178 |
2019-08-30 | $124.83 | $125.24 | $123.44 | $123.75 | $114.24 | 2,747,536 |
2019-08-29 | $124.18 | $125.31 | $123.39 | $123.57 | $114.08 | 3,454,599 |
2019-08-28 | $121.37 | $122.98 | $120.53 | $122.74 | $113.31 | 2,298,499 |
2019-08-27 | $122.93 | $123.58 | $121.53 | $122.18 | $112.79 | 3,679,726 |
2019-08-26 | $122.46 | $122.47 | $120.51 | $121.67 | $112.32 | 3,294,014 |
2019-08-23 | $124.12 | $125.09 | $119.84 | $120.29 | $111.05 | 6,518,079 |
2019-08-22 | $126.11 | $126.60 | $124.19 | $125.21 | $115.59 | 2,997,847 |
2019-08-21 | $125.50 | $126.08 | $124.70 | $126.04 | $116.36 | 3,866,079 |
2019-08-20 | $124.23 | $125.22 | $123.41 | $124.31 | $114.76 | 2,706,448 |
2019-08-19 | $125.55 | $126.36 | $124.01 | $124.60 | $115.03 | 3,244,489 |
2019-08-16 | $121.28 | $123.21 | $119.85 | $122.82 | $113.38 | 3,830,068 |
2019-08-15 | $121.27 | $121.61 | $118.73 | $119.85 | $110.64 | 3,427,954 |
2019-08-14 | $120.70 | $122.21 | $120.16 | $120.60 | $111.33 | 4,531,770 |
2019-08-13 | $120.36 | $124.45 | $119.28 | $123.34 | $113.86 | 6,430,861 |
2019-08-12 | $119.61 | $121.07 | $119.47 | $120.08 | $110.85 | 3,728,377 |
2019-08-09 | $123.97 | $124.32 | $120.60 | $120.61 | $111.34 | 5,777,492 |
2019-08-08 | $121.98 | $124.58 | $121.38 | $124.31 | $114.76 | 6,226,405 |
2019-08-07 | $117.29 | $120.99 | $117.05 | $120.72 | $111.44 | 7,726,599 |
2019-08-06 | $118.36 | $119.35 | $117.03 | $119.00 | $109.86 | 4,784,123 |
2019-08-05 | $119.22 | $119.29 | $116.22 | $116.93 | $107.95 | 8,689,826 |
2019-08-02 | $123.19 | $124.35 | $121.07 | $121.82 | $112.46 | 7,368,423 |
2019-08-01 | $125.60 | $128.73 | $123.23 | $123.45 | $113.96 | 7,979,279 |
2019-07-31 | $127.82 | $128.57 | $123.04 | $125.01 | $115.40 | 6,601,558 |
2019-07-30 | $128.19 | $128.97 | $127.49 | $128.54 | $118.66 | 3,487,331 |
2019-07-29 | $128.20 | $130.37 | $127.93 | $129.97 | $119.27 | 6,070,054 |
2019-07-26 | $127.82 | $128.93 | $127.31 | $128.16 | $117.61 | 5,282,341 |
2019-07-25 | $128.59 | $128.80 | $126.57 | $127.35 | $116.86 | 8,504,457 |
2019-07-24 | $126.50 | $129.80 | $125.96 | $129.00 | $118.38 | 16,553,283 |
2019-07-23 | $119.20 | $120.35 | $118.55 | $120.07 | $110.18 | 7,146,918 |
2019-07-22 | $117.98 | $118.49 | $117.57 | $118.18 | $108.45 | 3,865,842 |
2019-07-19 | $118.75 | $119.00 | $117.04 | $117.26 | $107.61 | 5,596,290 |
2019-07-18 | $117.49 | $118.72 | $117.01 | $118.57 | $108.81 | 2,913,102 |
2019-07-17 | $118.44 | $118.49 | $116.76 | $117.18 | $107.53 | 4,027,860 |
2019-07-16 | $118.50 | $119.05 | $117.54 | $118.68 | $108.91 | 4,588,771 |
2019-07-15 | $118.50 | $120.00 | $118.49 | $119.84 | $109.97 | 4,020,553 |
2019-07-12 | $117.65 | $118.40 | $116.66 | $118.32 | $108.58 | 2,292,511 |
2019-07-11 | $116.60 | $116.98 | $115.89 | $116.72 | $107.11 | 3,044,665 |
2019-07-10 | $116.62 | $118.45 | $116.19 | $116.64 | $107.04 | 3,532,036 |
2019-07-09 | $114.60 | $115.92 | $114.39 | $115.78 | $106.25 | 2,754,212 |
2019-07-08 | $115.19 | $115.82 | $114.68 | $114.93 | $105.47 | 2,974,544 |
2019-07-05 | $114.82 | $116.07 | $114.37 | $115.75 | $106.22 | 2,915,794 |
2019-07-03 | $116.19 | $116.40 | $114.92 | $115.94 | $106.39 | 2,321,706 |
2019-07-02 | $116.99 | $117.00 | $115.11 | $116.06 | $106.50 | 3,818,601 |
2019-07-01 | $117.60 | $118.98 | $116.24 | $117.19 | $107.54 | 6,139,541 |
2019-06-28 | $116.42 | $116.83 | $114.50 | $114.76 | $105.31 | 6,129,764 |
2019-06-27 | $115.22 | $116.66 | $115.02 | $115.86 | $106.32 | 4,163,751 |
2019-06-26 | $113.41 | $115.02 | $112.77 | $114.43 | $105.01 | 5,308,196 |
2019-06-25 | $112.91 | $113.24 | $111.34 | $111.48 | $102.30 | 3,426,179 |
2019-06-24 | $112.17 | $113.09 | $111.82 | $112.73 | $103.45 | 3,356,248 |
2019-06-21 | $111.87 | $113.37 | $111.66 | $112.32 | $103.07 | 5,124,879 |
2019-06-20 | $113.87 | $114.35 | $111.71 | $112.71 | $103.43 | 2,789,875 |
2019-06-19 | $111.80 | $112.30 | $110.69 | $111.30 | $102.14 | 2,745,976 |
2019-06-18 | $108.30 | $111.57 | $107.58 | $111.04 | $101.90 | 5,207,947 |
2019-06-17 | $107.30 | $108.00 | $106.55 | $106.72 | $97.93 | 3,655,294 |
2019-06-14 | $106.84 | $109.05 | $106.80 | $107.31 | $98.47 | 7,137,765 |
2019-06-13 | $110.76 | $111.36 | $110.32 | $111.18 | $102.03 | 3,391,988 |
2019-06-12 | $112.48 | $112.79 | $109.98 | $110.34 | $101.26 | 4,105,382 |
2019-06-11 | $114.31 | $114.34 | $111.97 | $112.93 | $103.63 | 4,775,720 |
2019-06-10 | $111.76 | $113.51 | $111.00 | $112.63 | $103.36 | 4,656,767 |
2019-06-07 | $111.14 | $111.83 | $110.59 | $111.17 | $102.02 | 5,408,589 |
2019-06-06 | $109.51 | $110.67 | $108.79 | $110.19 | $101.12 | 4,734,078 |
2019-06-05 | $110.00 | $110.29 | $107.78 | $109.48 | $100.47 | 3,977,550 |
2019-06-04 | $107.16 | $109.25 | $106.35 | $109.12 | $100.14 | 4,924,740 |
2019-06-03 | $105.04 | $106.98 | $104.59 | $105.17 | $96.51 | 4,504,512 |
2019-05-31 | $104.32 | $106.12 | $104.00 | $104.31 | $95.72 | 4,463,299 |
2019-05-30 | $104.48 | $106.10 | $104.13 | $105.44 | $96.76 | 3,365,867 |
2019-05-29 | $102.66 | $104.90 | $101.57 | $104.15 | $95.57 | 4,923,416 |
2019-05-28 | $105.89 | $105.95 | $103.15 | $103.21 | $94.71 | 5,707,066 |
2019-05-24 | $106.53 | $107.49 | $104.92 | $105.06 | $96.41 | 2,786,453 |
2019-05-23 | $105.78 | $105.99 | $104.35 | $105.83 | $97.12 | 4,827,999 |
2019-05-22 | $106.59 | $107.89 | $106.40 | $106.78 | $97.99 | 3,296,952 |
2019-05-21 | $106.90 | $108.00 | $106.27 | $107.00 | $98.19 | 4,977,247 |
2019-05-20 | $103.09 | $105.89 | $103.09 | $104.73 | $96.11 | 7,519,879 |
2019-05-17 | $108.18 | $109.48 | $106.11 | $106.79 | $98.00 | 6,944,146 |
2019-05-16 | $108.93 | $110.63 | $108.10 | $109.21 | $100.22 | 4,690,553 |
2019-05-15 | $108.00 | $110.87 | $107.71 | $110.29 | $101.21 | 4,803,551 |
2019-05-14 | $108.21 | $109.85 | $107.88 | $109.04 | $100.06 | 4,068,204 |
2019-05-13 | $109.17 | $110.35 | $106.73 | $107.11 | $98.29 | 7,867,589 |
2019-05-10 | $111.86 | $113.13 | $109.36 | $112.60 | $103.33 | 4,189,912 |
2019-05-09 | $110.88 | $112.84 | $110.20 | $112.15 | $102.92 | 4,817,546 |
2019-05-08 | $112.82 | $114.75 | $112.48 | $112.56 | $103.29 | 4,819,339 |
2019-05-07 | $114.00 | $114.43 | $112.25 | $113.93 | $104.55 | 5,928,098 |
2019-05-06 | $114.12 | $116.00 | $113.50 | $115.86 | $106.32 | 3,974,309 |
2019-05-03 | $117.46 | $117.97 | $116.11 | $117.47 | $107.80 | 3,689,006 |
2019-05-02 | $116.40 | $118.57 | $116.28 | $117.46 | $107.09 | 4,532,277 |
2019-05-01 | $118.06 | $118.92 | $116.20 | $116.29 | $106.02 | 3,335,828 |
2019-04-30 | $116.88 | $118.37 | $116.66 | $117.83 | $107.42 | 4,533,170 |
2019-04-29 | $116.73 | $117.34 | $116.00 | $116.70 | $106.39 | 3,407,667 |
2019-04-26 | $116.00 | $117.25 | $115.31 | $117.21 | $106.86 | 3,582,596 |
2019-04-25 | $117.84 | $118.42 | $115.65 | $117.17 | $106.82 | 5,315,369 |
2019-04-24 | $115.00 | $119.32 | $114.85 | $118.43 | $107.97 | 14,483,915 |
2019-04-23 | $115.40 | $116.53 | $114.52 | $116.38 | $106.10 | 7,547,377 |
2019-04-22 | $114.53 | $115.15 | $113.65 | $114.95 | $104.80 | 3,691,404 |
2019-04-18 | $116.18 | $116.18 | $115.13 | $115.51 | $105.31 | 4,195,777 |
2019-04-17 | $116.97 | $117.85 | $114.91 | $115.60 | $105.39 | 6,227,546 |
2019-04-16 | $115.84 | $116.85 | $115.63 | $116.37 | $106.09 | 4,133,741 |
2019-04-15 | $116.61 | $117.37 | $114.02 | $115.09 | $104.93 | 4,265,146 |
2019-04-12 | $115.78 | $117.03 | $115.78 | $116.76 | $106.45 | 4,881,103 |
2019-04-11 | $115.06 | $115.43 | $114.13 | $114.88 | $104.73 | 2,799,289 |
2019-04-10 | $113.88 | $115.19 | $113.54 | $114.92 | $104.77 | 3,013,281 |
2019-04-09 | $114.55 | $114.67 | $113.25 | $113.94 | $103.88 | 4,648,195 |
2019-04-08 | $113.80 | $115.42 | $113.32 | $115.22 | $105.04 | 4,580,757 |
2019-04-05 | $113.81 | $114.12 | $113.31 | $113.63 | $103.60 | 3,318,356 |
2019-04-04 | $112.38 | $114.27 | $112.36 | $113.24 | $103.24 | 5,035,582 |
2019-04-03 | $111.88 | $114.15 | $111.40 | $112.75 | $102.79 | 7,036,692 |
2019-04-02 | $108.97 | $110.43 | $108.18 | $110.28 | $100.54 | 7,005,550 |
2019-04-01 | $107.99 | $108.96 | $106.93 | $108.64 | $99.05 | 5,349,756 |
2019-03-29 | $106.05 | $106.63 | $105.36 | $106.07 | $96.70 | 4,327,752 |
2019-03-28 | $105.99 | $106.40 | $103.63 | $104.91 | $95.65 | 5,386,431 |
2019-03-27 | $108.39 | $108.83 | $105.45 | $105.97 | $96.61 | 4,797,151 |
2019-03-26 | $108.28 | $108.75 | $107.39 | $108.33 | $98.76 | 3,085,484 |
2019-03-25 | $108.13 | $109.22 | $106.26 | $107.11 | $97.65 | 5,479,123 |
2019-03-22 | $111.72 | $112.41 | $109.53 | $109.68 | $99.99 | 3,773,458 |
2019-03-21 | $110.01 | $112.98 | $109.95 | $112.22 | $102.31 | 5,772,737 |
2019-03-20 | $110.14 | $110.90 | $109.03 | $109.63 | $99.95 | 3,829,383 |
2019-03-19 | $110.58 | $110.80 | $109.55 | $110.02 | $100.30 | 3,592,073 |
2019-03-18 | $110.05 | $111.14 | $108.92 | $109.81 | $100.11 | 4,408,856 |
2019-03-15 | $108.00 | $110.80 | $107.99 | $110.74 | $100.96 | 13,932,276 |
2019-03-14 | $107.26 | $107.68 | $105.97 | $107.10 | $97.64 | 5,393,705 |
2019-03-13 | $107.16 | $108.29 | $106.66 | $107.58 | $98.08 | 3,911,091 |
2019-03-12 | $106.85 | $107.05 | $105.76 | $106.52 | $97.11 | 3,047,157 |
2019-03-11 | $105.16 | $106.90 | $105.00 | $106.45 | $97.05 | 3,319,776 |
2019-03-08 | $103.69 | $105.11 | $103.35 | $104.86 | $95.60 | 5,180,808 |
2019-03-07 | $104.85 | $105.72 | $103.68 | $104.95 | $95.68 | 5,430,954 |
2019-03-06 | $106.60 | $106.75 | $105.26 | $105.42 | $96.11 | 3,567,995 |
2019-03-05 | $107.67 | $107.79 | $106.52 | $106.57 | $97.16 | 4,008,599 |
2019-03-04 | $107.46 | $108.13 | $106.00 | $107.40 | $97.92 | 3,278,524 |
2019-03-01 | $106.86 | $107.09 | $105.78 | $106.76 | $97.33 | 4,164,222 |
2019-02-28 | $105.18 | $105.84 | $104.81 | $105.78 | $96.44 | 5,465,836 |
2019-02-27 | $106.42 | $106.42 | $104.71 | $105.71 | $96.37 | 4,395,846 |
2019-02-26 | $108.15 | $108.17 | $106.83 | $107.27 | $97.80 | 3,740,067 |
2019-02-25 | $109.00 | $109.49 | $107.83 | $108.19 | $98.64 | 5,750,194 |
2019-02-22 | $107.90 | $108.38 | $106.65 | $107.31 | $97.83 | 4,392,946 |
2019-02-21 | $106.97 | $107.75 | $106.20 | $106.64 | $97.22 | 3,933,507 |
2019-02-20 | $107.72 | $108.46 | $107.24 | $107.94 | $98.41 | 3,692,839 |
2019-02-19 | $107.11 | $107.89 | $106.61 | $107.28 | $97.81 | 3,188,034 |
2019-02-15 | $107.83 | $107.87 | $106.69 | $107.57 | $98.07 | 3,604,287 |
2019-02-14 | $106.78 | $108.39 | $106.43 | $106.97 | $97.52 | 3,438,799 |
2019-02-13 | $106.79 | $108.12 | $106.66 | $107.15 | $97.69 | 5,965,153 |
2019-02-12 | $105.93 | $106.58 | $105.75 | $106.44 | $97.04 | 5,316,797 |
2019-02-11 | $104.71 | $105.45 | $104.25 | $104.76 | $95.51 | 4,552,957 |
2019-02-08 | $102.45 | $104.81 | $102.14 | $104.55 | $95.32 | 5,392,365 |
2019-02-07 | $105.10 | $105.58 | $103.14 | $103.86 | $94.69 | 7,045,717 |
2019-02-06 | $104.26 | $106.89 | $104.05 | $106.48 | $97.08 | 9,907,792 |
2019-02-05 | $102.21 | $102.40 | $100.98 | $102.32 | $93.28 | 6,372,203 |
2019-02-04 | $101.98 | $102.34 | $101.07 | $101.80 | $92.81 | 5,761,238 |
2019-02-01 | $100.55 | $102.06 | $100.26 | $101.99 | $92.98 | 5,615,010 |
2019-01-31 | $101.02 | $101.79 | $100.17 | $100.68 | $91.79 | 8,272,298 |
2019-01-30 | $101.68 | $102.63 | $100.18 | $102.14 | $93.12 | 6,430,201 |
2019-01-29 | $102.86 | $103.47 | $101.31 | $101.35 | $91.71 | 6,153,051 |
2019-01-28 | $101.88 | $104.13 | $101.76 | $102.68 | $92.91 | 7,292,665 |
2019-01-25 | $102.82 | $104.87 | $102.72 | $104.41 | $94.48 | 11,041,665 |
2019-01-24 | $97.96 | $102.51 | $97.80 | $102.09 | $92.38 | 14,260,250 |
2019-01-23 | $96.87 | $97.37 | $94.81 | $95.49 | $86.41 | 10,298,749 |
2019-01-22 | $98.43 | $98.43 | $95.82 | $96.62 | $87.43 | 11,068,571 |
2019-01-18 | $98.44 | $99.98 | $97.94 | $99.42 | $89.96 | 6,677,152 |
2019-01-17 | $96.12 | $98.44 | $95.85 | $97.54 | $88.26 | 6,872,326 |
2019-01-16 | $97.68 | $98.11 | $97.03 | $97.17 | $87.93 | 4,559,511 |
2019-01-15 | $96.99 | $98.04 | $96.64 | $97.63 | $88.34 | 4,690,762 |
2019-01-14 | $97.31 | $97.82 | $95.99 | $96.33 | $87.17 | 5,060,073 |
2019-01-11 | $97.03 | $99.07 | $96.81 | $98.59 | $89.21 | 4,738,834 |
2019-01-10 | $95.76 | $97.94 | $95.47 | $97.72 | $88.42 | 6,748,468 |
2019-01-09 | $95.05 | $96.49 | $94.72 | $96.24 | $87.08 | 6,909,388 |
2019-01-08 | $95.26 | $95.64 | $93.03 | $94.38 | $85.40 | 5,863,487 |
2019-01-07 | $92.80 | $95.22 | $92.36 | $94.50 | $85.51 | 5,023,940 |
2019-01-04 | $89.93 | $93.38 | $89.47 | $92.90 | $84.06 | 7,707,593 |
2019-01-03 | $91.83 | $92.79 | $88.68 | $88.88 | $80.42 | 11,667,534 |
2019-01-02 | $92.76 | $95.25 | $92.46 | $94.45 | $85.46 | 6,478,750 |
2018-12-31 | $94.51 | $95.18 | $93.72 | $94.50 | $85.51 | 4,113,248 |
2018-12-28 | $94.06 | $95.75 | $93.08 | $93.81 | $84.89 | 5,022,224 |
2018-12-27 | $91.36 | $93.88 | $90.55 | $93.81 | $84.89 | 5,882,262 |
2018-12-26 | $88.80 | $93.03 | $87.70 | $92.98 | $84.13 | 8,075,508 |
2018-12-24 | $90.00 | $90.55 | $87.76 | $87.80 | $79.45 | 5,621,558 |
2018-12-21 | $90.45 | $93.32 | $89.87 | $90.41 | $81.81 | 14,349,185 |
2018-12-20 | $90.77 | $91.38 | $89.20 | $90.09 | $81.52 | 9,235,015 |
2018-12-19 | $94.34 | $94.91 | $89.54 | $90.53 | $81.92 | 9,854,456 |
2018-12-18 | $92.85 | $95.98 | $92.72 | $94.54 | $85.55 | 7,675,467 |
2018-12-17 | $94.28 | $94.73 | $91.48 | $91.92 | $83.18 | 8,260,227 |
2018-12-14 | $94.66 | $95.99 | $94.23 | $94.26 | $85.29 | 6,318,260 |
2018-12-13 | $96.24 | $96.61 | $95.10 | $95.84 | $86.72 | 3,647,485 |
2018-12-12 | $96.79 | $97.37 | $95.60 | $95.81 | $86.70 | 4,945,215 |
2018-12-11 | $95.76 | $96.60 | $94.50 | $94.54 | $85.55 | 9,942,452 |
2018-12-10 | $92.44 | $94.35 | $91.97 | $93.80 | $84.88 | 7,549,541 |
2018-12-07 | $96.67 | $97.03 | $92.24 | $92.38 | $83.59 | 8,837,829 |
2018-12-06 | $94.11 | $97.37 | $93.68 | $97.32 | $88.06 | 7,329,294 |
2018-12-04 | $100.76 | $101.08 | $95.96 | $96.11 | $86.97 | 7,487,146 |
2018-12-03 | $102.50 | $102.58 | $100.45 | $101.17 | $91.55 | 7,828,534 |
2018-11-30 | $97.78 | $99.89 | $96.92 | $99.85 | $90.35 | 8,685,996 |
2018-11-29 | $97.99 | $98.48 | $97.33 | $97.43 | $88.16 | 5,938,028 |
2018-11-28 | $96.70 | $98.29 | $95.18 | $98.26 | $88.91 | 5,659,370 |
2018-11-27 | $95.49 | $96.99 | $95.39 | $96.28 | $87.12 | 5,044,677 |
2018-11-26 | $96.41 | $96.67 | $95.32 | $96.38 | $87.21 | 4,687,410 |
2018-11-23 | $95.37 | $96.00 | $95.08 | $95.10 | $86.05 | 2,066,233 |
2018-11-21 | $97.75 | $98.07 | $95.85 | $96.13 | $86.98 | 6,437,734 |
2018-11-20 | $92.91 | $97.90 | $92.91 | $96.84 | $87.63 | 8,230,234 |
2018-11-19 | $97.50 | $97.72 | $94.55 | $94.62 | $85.62 | 8,265,341 |
2018-11-16 | $96.63 | $98.11 | $96.15 | $97.85 | $88.54 | 6,766,952 |
2018-11-15 | $94.51 | $98.43 | $94.17 | $97.96 | $88.64 | 7,689,424 |
2018-11-14 | $95.82 | $96.27 | $94.04 | $94.70 | $85.69 | 4,975,202 |
2018-11-13 | $94.11 | $96.17 | $93.90 | $94.48 | $85.49 | 5,930,840 |
2018-11-12 | $95.04 | $95.14 | $93.07 | $93.47 | $84.58 | 8,688,663 |
2018-11-09 | $98.11 | $98.13 | $95.84 | $96.10 | $86.96 | 6,256,483 |
2018-11-08 | $96.26 | $98.79 | $96.24 | $98.48 | $89.11 | 5,948,258 |
2018-11-07 | $97.80 | $97.97 | $96.35 | $97.20 | $87.95 | 5,525,735 |
2018-11-06 | $95.47 | $97.24 | $95.00 | $97.14 | $87.90 | 5,413,092 |
2018-11-05 | $94.91 | $96.02 | $94.25 | $95.66 | $86.56 | 6,189,403 |
2018-11-02 | $97.76 | $97.90 | $93.85 | $95.06 | $86.02 | 10,088,028 |
2018-11-01 | $93.38 | $97.99 | $93.00 | $97.60 | $88.32 | 10,972,488 |
2018-10-31 | $94.00 | $94.43 | $92.76 | $92.83 | $84.00 | 10,301,104 |
2018-10-30 | $90.09 | $93.14 | $89.72 | $92.99 | $84.14 | 8,734,290 |
2018-10-29 | $93.08 | $93.51 | $88.52 | $90.18 | $80.93 | 9,869,445 |
2018-10-26 | $89.69 | $92.07 | $87.90 | $90.56 | $81.27 | 15,855,206 |
2018-10-25 | $92.26 | $93.48 | $90.80 | $91.77 | $82.36 | 21,038,879 |
2018-10-24 | $93.25 | $96.98 | $91.50 | $92.01 | $82.57 | 25,121,678 |
2018-10-23 | $97.18 | $100.47 | $95.21 | $100.25 | $89.97 | 13,925,948 |
2018-10-22 | $98.65 | $100.47 | $98.41 | $99.72 | $89.49 | 6,881,459 |
2018-10-19 | $99.15 | $100.42 | $97.30 | $98.26 | $88.18 | 10,492,546 |
2018-10-18 | $101.50 | $101.50 | $98.75 | $99.54 | $89.33 | 9,668,284 |
2018-10-17 | $102.90 | $103.17 | $100.98 | $101.54 | $91.13 | 5,061,383 |
2018-10-16 | $100.32 | $102.36 | $99.69 | $102.15 | $91.67 | 5,894,105 |
2018-10-15 | $99.70 | $100.49 | $98.63 | $99.43 | $89.23 | 6,637,414 |
2018-10-12 | $102.45 | $102.45 | $99.63 | $101.09 | $90.72 | 6,889,095 |
2018-10-11 | $100.50 | $102.01 | $99.01 | $99.53 | $89.32 | 10,100,380 |
2018-10-10 | $100.56 | $101.64 | $98.81 | $99.24 | $89.06 | 11,243,686 |
2018-10-09 | $101.93 | $103.15 | $101.55 | $102.87 | $92.32 | 6,041,658 |
2018-10-08 | $102.22 | $103.11 | $101.17 | $101.93 | $91.48 | 7,458,472 |
2018-10-05 | $105.55 | $105.93 | $101.76 | $103.28 | $92.69 | 8,778,800 |
2018-10-04 | $107.32 | $107.53 | $104.86 | $105.87 | $95.01 | 5,846,706 |
2018-10-03 | $109.03 | $109.20 | $107.41 | $108.18 | $97.08 | 5,353,386 |
2018-10-02 | $107.25 | $109.85 | $107.25 | $108.46 | $97.34 | 4,718,447 |
2018-10-01 | $107.67 | $108.62 | $107.43 | $107.74 | $96.69 | 3,666,125 |
2018-09-28 | $107.22 | $107.46 | $106.06 | $107.29 | $96.29 | 4,556,399 |
2018-09-27 | $106.44 | $107.68 | $106.12 | $107.29 | $96.29 | 4,704,201 |
2018-09-26 | $107.48 | $108.22 | $105.98 | $106.22 | $95.33 | 6,478,602 |
2018-09-25 | $109.25 | $109.56 | $106.81 | $107.55 | $96.52 | 6,523,804 |
2018-09-24 | $109.01 | $110.32 | $108.36 | $109.80 | $98.54 | 3,531,215 |
2018-09-21 | $110.50 | $110.90 | $109.54 | $110.05 | $98.76 | 10,924,000 |
2018-09-20 | $107.88 | $108.98 | $107.80 | $108.49 | $97.36 | 5,562,474 |
2018-09-19 | $105.12 | $107.51 | $105.10 | $107.37 | $96.36 | 6,588,931 |
2018-09-18 | $104.03 | $105.89 | $103.96 | $104.91 | $94.15 | 5,654,930 |
2018-09-17 | $105.29 | $105.67 | $103.35 | $103.70 | $93.06 | 5,598,298 |
2018-09-14 | $105.96 | $107.16 | $105.13 | $105.36 | $94.55 | 6,484,969 |
2018-09-13 | $105.15 | $106.92 | $104.60 | $105.72 | $94.88 | 6,311,079 |
2018-09-12 | $105.00 | $105.00 | $102.25 | $104.54 | $93.82 | 10,182,325 |
2018-09-11 | $108.06 | $108.15 | $105.91 | $106.05 | $95.17 | 8,165,577 |
2018-09-10 | $109.17 | $109.48 | $107.49 | $108.32 | $97.21 | 5,138,926 |
2018-09-07 | $110.45 | $111.00 | $108.25 | $108.46 | $97.34 | 5,349,260 |
2018-09-06 | $110.99 | $111.74 | $110.34 | $110.89 | $99.52 | 4,813,091 |
2018-09-05 | $112.38 | $112.95 | $110.85 | $111.13 | $99.73 | 5,369,277 |
2018-09-04 | $111.02 | $112.66 | $110.65 | $112.54 | $101.00 | 6,160,284 |
2018-08-31 | $112.63 | $113.43 | $111.86 | $112.40 | $100.87 | 6,550,289 |
2018-08-30 | $114.92 | $115.36 | $112.49 | $112.58 | $101.03 | 5,688,612 |
2018-08-29 | $115.41 | $115.78 | $114.86 | $115.47 | $103.63 | 5,113,913 |
2018-08-28 | $115.74 | $116.07 | $114.66 | $115.02 | $103.22 | 3,214,435 |
2018-08-27 | $114.65 | $115.66 | $114.15 | $115.25 | $103.43 | 3,686,155 |
2018-08-24 | $112.96 | $113.79 | $112.34 | $113.64 | $101.98 | 3,191,880 |
2018-08-23 | $112.18 | $113.66 | $112.16 | $112.40 | $100.87 | 3,038,746 |
2018-08-22 | $110.64 | $112.69 | $109.27 | $112.19 | $100.68 | 3,999,219 |
2018-08-21 | $109.50 | $111.75 | $109.34 | $111.51 | $100.07 | 4,714,728 |
2018-08-20 | $109.75 | $109.80 | $108.54 | $109.03 | $97.85 | 3,238,201 |
2018-08-17 | $108.87 | $109.98 | $107.01 | $109.64 | $98.39 | 3,744,803 |
2018-08-16 | $110.12 | $110.54 | $109.08 | $109.40 | $98.18 | 2,916,321 |
2018-08-15 | $109.24 | $110.08 | $108.35 | $109.60 | $98.36 | 3,532,643 |
2018-08-14 | $110.67 | $110.99 | $109.87 | $110.34 | $99.02 | 3,109,606 |
2018-08-13 | $110.56 | $111.44 | $109.84 | $109.94 | $98.66 | 3,989,754 |
2018-08-10 | $111.74 | $112.32 | $109.35 | $110.09 | $98.80 | 7,652,937 |
2018-08-09 | $116.00 | $116.09 | $114.03 | $114.34 | $102.61 | 3,505,245 |
2018-08-08 | $115.66 | $116.61 | $115.16 | $116.16 | $104.25 | 2,890,833 |
2018-08-07 | $113.77 | $115.81 | $113.34 | $115.76 | $103.89 | 5,234,502 |
2018-08-06 | $112.28 | $113.52 | $112.12 | $113.11 | $101.51 | 2,970,787 |
2018-08-03 | $112.33 | $112.98 | $111.93 | $112.84 | $101.27 | 3,337,888 |
2018-08-02 | $110.15 | $113.00 | $110.00 | $112.21 | $100.70 | 4,516,692 |
2018-08-01 | $111.16 | $111.98 | $110.33 | $111.00 | $99.62 | 5,302,979 |
2018-07-31 | $111.99 | $112.59 | $110.92 | $111.32 | $99.90 | 5,206,264 |
2018-07-30 | $111.99 | $112.37 | $110.70 | $110.91 | $99.53 | 4,422,499 |
2018-07-27 | $113.30 | $114.29 | $112.02 | $112.60 | $100.49 | 4,343,912 |
2018-07-26 | $113.95 | $114.46 | $112.94 | $113.30 | $101.11 | 5,520,420 |
2018-07-25 | $113.40 | $114.39 | $110.03 | $113.22 | $101.04 | 8,222,143 |
2018-07-24 | $115.06 | $116.46 | $113.35 | $113.80 | $101.56 | 4,286,663 |
2018-07-23 | $114.35 | $114.83 | $113.04 | $114.67 | $102.34 | 3,052,841 |
2018-07-20 | $114.97 | $115.73 | $114.24 | $115.00 | $102.63 | 4,359,113 |
2018-07-19 | $115.53 | $115.66 | $114.23 | $114.59 | $102.27 | 5,013,928 |
2018-07-18 | $115.50 | $116.95 | $114.14 | $115.68 | $103.24 | 5,491,924 |
2018-07-17 | $113.67 | $115.86 | $113.20 | $115.80 | $103.35 | 3,915,077 |
2018-07-16 | $114.91 | $115.49 | $114.42 | $114.56 | $102.24 | 3,013,880 |
2018-07-13 | $115.53 | $115.98 | $114.83 | $115.14 | $102.76 | 2,715,830 |
2018-07-12 | $113.24 | $116.69 | $113.06 | $115.84 | $103.38 | 5,818,733 |
2018-07-11 | $113.29 | $113.79 | $111.52 | $111.76 | $99.74 | 5,000,193 |
2018-07-10 | $112.63 | $114.05 | $112.38 | $113.73 | $101.50 | 4,512,841 |
2018-07-09 | $113.40 | $113.50 | $110.84 | $112.09 | $100.03 | 3,657,979 |
2018-07-06 | $111.56 | $112.93 | $110.83 | $112.71 | $100.59 | 3,419,735 |
2018-07-05 | $109.84 | $111.65 | $109.41 | $111.51 | $99.52 | 4,097,689 |
2018-07-03 | $110.61 | $111.29 | $108.74 | $108.91 | $97.20 | 2,201,492 |
2018-07-02 | $108.94 | $110.33 | $108.38 | $110.24 | $98.38 | 3,392,524 |
2018-06-29 | $109.79 | $111.55 | $109.62 | $110.25 | $98.39 | 5,343,292 |
2018-06-28 | $108.23 | $109.60 | $107.45 | $109.10 | $97.37 | 4,198,780 |
2018-06-27 | $112.18 | $112.50 | $108.77 | $108.78 | $97.08 | 4,364,895 |
2018-06-26 | $110.63 | $112.01 | $110.13 | $111.51 | $99.52 | 4,001,893 |
2018-06-25 | $110.96 | $111.00 | $108.61 | $110.19 | $98.34 | 5,331,154 |
2018-06-22 | $112.75 | $113.22 | $111.41 | $112.38 | $100.29 | 3,822,597 |
2018-06-21 | $114.38 | $114.50 | $111.61 | $112.11 | $100.05 | 3,480,145 |
2018-06-20 | $114.41 | $115.11 | $113.57 | $114.24 | $101.95 | 3,454,806 |
2018-06-19 | $112.75 | $113.91 | $112.20 | $113.66 | $101.44 | 3,486,518 |
2018-06-18 | $114.60 | $114.93 | $113.03 | $114.39 | $102.09 | 3,170,574 |
2018-06-15 | $114.87 | $116.02 | $113.87 | $115.89 | $103.43 | 7,027,646 |
2018-06-14 | $114.86 | $115.54 | $113.97 | $114.72 | $102.38 | 2,941,184 |
2018-06-13 | $115.50 | $115.61 | $113.79 | $114.00 | $101.74 | 4,948,571 |
2018-06-12 | $115.49 | $115.77 | $114.58 | $115.41 | $103.00 | 3,269,123 |
2018-06-11 | $115.00 | $115.83 | $114.48 | $115.28 | $102.88 | 3,741,296 |
2018-06-08 | $116.29 | $116.67 | $115.35 | $115.74 | $103.29 | 4,948,563 |
2018-06-07 | $118.35 | $118.48 | $116.14 | $117.24 | $104.63 | 6,985,116 |
2018-06-06 | $117.57 | $118.12 | $116.91 | $118.11 | $105.41 | 4,015,442 |
2018-06-05 | $116.69 | $117.93 | $115.83 | $117.66 | $105.01 | 5,366,553 |
2018-06-04 | $114.74 | $116.38 | $114.31 | $115.74 | $103.29 | 3,905,744 |
2018-06-01 | $112.55 | $114.80 | $112.32 | $114.80 | $102.45 | 4,728,383 |
2018-05-31 | $112.00 | $112.88 | $111.50 | $111.91 | $99.87 | 6,582,077 |
2018-05-30 | $111.34 | $112.36 | $111.04 | $111.85 | $99.82 | 3,621,826 |
2018-05-29 | $110.64 | $111.76 | $110.01 | $110.94 | $99.01 | 3,492,823 |
2018-05-25 | $110.64 | $111.76 | $110.55 | $111.56 | $99.56 | 4,100,151 |
2018-05-24 | $110.99 | $111.20 | $109.58 | $110.75 | $98.84 | 2,855,520 |
2018-05-23 | $109.49 | $111.08 | $108.90 | $111.07 | $99.12 | 3,123,547 |
2018-05-22 | $111.05 | $111.83 | $110.69 | $110.86 | $98.94 | 2,999,608 |
2018-05-21 | $111.71 | $112.28 | $109.88 | $110.41 | $98.54 | 5,199,500 |
2018-05-18 | $109.92 | $111.07 | $109.28 | $110.54 | $98.65 | 4,239,567 |
2018-05-17 | $110.71 | $111.66 | $110.03 | $110.33 | $98.46 | 3,792,819 |
2018-05-16 | $109.75 | $111.57 | $109.04 | $111.40 | $99.42 | 3,898,161 |
2018-05-15 | $109.99 | $110.86 | $108.35 | $109.21 | $97.46 | 4,336,713 |
2018-05-14 | $109.73 | $111.00 | $109.70 | $110.64 | $98.74 | 4,120,362 |
2018-05-11 | $109.62 | $110.74 | $109.00 | $109.25 | $97.50 | 3,583,533 |
2018-05-10 | $108.15 | $110.04 | $107.81 | $109.97 | $98.14 | 4,376,505 |
2018-05-09 | $106.00 | $107.67 | $105.71 | $107.54 | $95.97 | 5,131,592 |
2018-05-08 | $104.55 | $108.00 | $104.06 | $105.46 | $94.12 | 5,496,502 |
2018-05-07 | $104.99 | $105.17 | $103.97 | $104.51 | $93.27 | 4,113,778 |
2018-05-04 | $102.50 | $104.75 | $101.86 | $104.69 | $93.43 | 6,167,996 |
2018-05-03 | $101.70 | $104.30 | $100.35 | $103.60 | $91.91 | 4,788,854 |
2018-05-02 | $103.28 | $104.22 | $101.87 | $102.96 | $91.35 | 5,345,035 |
2018-05-01 | $101.10 | $103.47 | $100.70 | $103.40 | $91.74 | 4,234,729 |
2018-04-30 | $102.93 | $104.23 | $101.33 | $101.43 | $89.99 | 5,592,689 |
2018-04-27 | $103.17 | $103.39 | $100.87 | $102.51 | $90.95 | 5,114,670 |
2018-04-26 | $104.02 | $104.32 | $102.20 | $102.72 | $91.13 | 6,672,907 |
2018-04-25 | $101.46 | $104.25 | $99.76 | $103.00 | $91.38 | 12,696,034 |
2018-04-24 | $99.76 | $101.22 | $97.39 | $98.42 | $87.32 | 8,420,271 |
2018-04-23 | $100.59 | $100.59 | $98.02 | $98.09 | $87.02 | 5,934,234 |
2018-04-20 | $100.96 | $101.63 | $98.87 | $99.96 | $88.68 | 7,858,035 |
2018-04-19 | $103.74 | $103.84 | $99.91 | $101.29 | $89.86 | 8,624,892 |
2018-04-18 | $105.07 | $105.90 | $104.08 | $105.35 | $93.47 | 3,554,717 |
2018-04-17 | $104.09 | $105.70 | $103.69 | $105.39 | $93.50 | 4,001,105 |
2018-04-16 | $103.07 | $104.19 | $102.62 | $103.50 | $91.82 | 2,831,533 |
2018-04-13 | $104.95 | $105.00 | $101.90 | $102.16 | $90.64 | 3,518,897 |
2018-04-12 | $103.05 | $104.50 | $102.93 | $104.24 | $92.48 | 4,578,309 |
2018-04-11 | $101.41 | $103.09 | $101.03 | $102.34 | $90.80 | 3,829,998 |
2018-04-10 | $101.67 | $103.07 | $100.63 | $102.36 | $90.81 | 6,732,275 |
2018-04-09 | $100.04 | $102.89 | $99.60 | $99.81 | $88.55 | 5,840,886 |
2018-04-06 | $100.97 | $102.34 | $99.02 | $99.46 | $88.24 | 5,095,651 |
2018-04-05 | $103.83 | $104.01 | $100.87 | $102.24 | $90.71 | 5,477,432 |
2018-04-04 | $99.98 | $104.57 | $99.81 | $104.21 | $92.45 | 4,514,965 |
2018-04-03 | $101.92 | $102.74 | $100.59 | $102.18 | $90.65 | 6,898,677 |
2018-04-02 | $102.86 | $103.52 | $99.73 | $100.65 | $89.30 | 5,865,405 |
2018-03-29 | $102.82 | $105.04 | $102.24 | $103.89 | $92.17 | 4,311,092 |
2018-03-28 | $102.27 | $103.76 | $101.41 | $101.91 | $90.41 | 5,352,223 |
2018-03-27 | $108.00 | $108.10 | $101.82 | $102.56 | $90.99 | 4,984,110 |
2018-03-26 | $104.11 | $106.72 | $103.03 | $106.60 | $94.57 | 5,585,097 |
2018-03-23 | $104.03 | $104.94 | $101.34 | $101.36 | $89.93 | 6,555,201 |
2018-03-22 | $106.51 | $107.76 | $103.80 | $103.90 | $92.18 | 6,985,300 |
2018-03-21 | $109.13 | $110.29 | $108.06 | $108.64 | $96.38 | 3,670,208 |
2018-03-20 | $108.27 | $110.00 | $108.27 | $109.46 | $97.11 | 3,237,780 |
2018-03-19 | $109.37 | $109.38 | $105.95 | $107.86 | $95.69 | 5,288,997 |
2018-03-16 | $110.12 | $110.74 | $109.51 | $109.97 | $97.56 | 7,455,847 |
2018-03-15 | $109.94 | $110.91 | $109.27 | $109.71 | $97.33 | 3,330,469 |
2018-03-14 | $111.21 | $111.70 | $109.17 | $109.97 | $97.56 | 3,206,720 |
2018-03-13 | $112.04 | $113.00 | $110.09 | $110.59 | $98.11 | 5,477,699 |
2018-03-12 | $112.04 | $113.00 | $111.46 | $111.63 | $99.04 | 4,107,294 |
2018-03-09 | $110.00 | $111.61 | $109.33 | $111.53 | $98.95 | 5,061,781 |
2018-03-08 | $109.18 | $109.49 | $108.27 | $109.49 | $97.14 | 3,267,056 |
2018-03-07 | $108.04 | $109.46 | $107.13 | $108.56 | $96.31 | 4,637,606 |
2018-03-06 | $109.97 | $110.18 | $108.94 | $109.69 | $97.32 | 4,109,551 |
2018-03-05 | $107.48 | $109.33 | $106.52 | $109.01 | $96.71 | 4,417,206 |
2018-03-02 | $104.79 | $108.48 | $104.66 | $108.22 | $96.01 | 6,476,277 |
2018-03-01 | $108.93 | $108.93 | $105.72 | $106.53 | $94.51 | 8,626,635 |
2018-02-28 | $109.04 | $110.22 | $108.32 | $108.35 | $96.13 | 7,044,819 |
2018-02-27 | $109.38 | $110.29 | $108.34 | $108.34 | $96.12 | 5,110,863 |
2018-02-26 | $107.28 | $109.74 | $107.28 | $109.63 | $97.26 | 5,355,307 |
2018-02-23 | $105.01 | $107.06 | $104.74 | $107.04 | $94.97 | 4,703,582 |
2018-02-22 | $104.00 | $105.08 | $103.41 | $103.93 | $92.21 | 3,642,002 |
2018-02-21 | $105.77 | $106.18 | $103.59 | $103.66 | $91.97 | 6,465,588 |
2018-02-20 | $103.99 | $106.86 | $103.91 | $105.29 | $93.41 | 4,898,072 |
2018-02-16 | $104.28 | $105.54 | $103.88 | $104.47 | $92.69 | 4,605,466 |
2018-02-15 | $103.82 | $104.58 | $101.54 | $104.57 | $92.77 | 5,094,115 |
2018-02-14 | $99.85 | $102.96 | $99.85 | $102.68 | $91.10 | 7,242,754 |
2018-02-13 | $101.11 | $101.73 | $100.12 | $100.98 | $89.59 | 4,944,900 |
2018-02-12 | $101.55 | $102.55 | $100.43 | $101.94 | $90.44 | 6,522,395 |
2018-02-09 | $99.52 | $101.30 | $96.99 | $100.49 | $89.15 | 10,117,203 |
2018-02-08 | $102.03 | $102.61 | $97.60 | $97.66 | $86.64 | 9,588,160 |
2018-02-07 | $104.60 | $105.68 | $101.91 | $101.98 | $90.48 | 9,807,318 |
2018-02-06 | $102.62 | $106.66 | $102.25 | $105.87 | $93.93 | 8,805,908 |
2018-02-05 | $107.02 | $109.12 | $103.38 | $104.21 | $92.45 | 6,615,582 |
2018-02-02 | $109.02 | $110.23 | $107.52 | $107.66 | $95.52 | 7,357,872 |
2018-02-01 | $108.75 | $110.75 | $108.57 | $110.08 | $97.66 | 5,407,354 |
2018-01-31 | $110.98 | $110.99 | $108.30 | $109.67 | $97.30 | 7,154,612 |
2018-01-30 | $111.20 | $111.47 | $109.30 | $109.89 | $97.49 | 5,714,646 |
2018-01-29 | $112.47 | $113.40 | $111.25 | $112.65 | $99.38 | 6,247,704 |
2018-01-26 | $110.93 | $114.00 | $109.54 | $113.69 | $100.30 | 7,552,430 |
2018-01-25 | $110.86 | $111.71 | $109.08 | $110.15 | $97.18 | 8,137,569 |
2018-01-24 | $111.14 | $114.00 | $108.68 | $109.70 | $96.78 | 19,065,283 |
2018-01-23 | $120.02 | $120.75 | $118.90 | $119.89 | $105.77 | 6,869,859 |
2018-01-22 | $117.92 | $119.48 | $117.46 | $119.44 | $105.37 | 7,059,698 |
2018-01-19 | $117.01 | $117.56 | $115.71 | $116.83 | $103.07 | 6,253,907 |
2018-01-18 | $119.00 | $119.98 | $116.00 | $116.41 | $102.70 | 7,771,363 |
2018-01-17 | $113.95 | $119.43 | $113.51 | $119.16 | $105.12 | 6,799,138 |
2018-01-16 | $113.55 | $113.91 | $111.94 | $112.92 | $99.62 | 9,029,607 |
2018-01-12 | $110.74 | $113.00 | $110.58 | $112.72 | $99.44 | 4,514,082 |
2018-01-11 | $110.05 | $110.76 | $109.43 | $110.67 | $97.63 | 3,875,230 |
2018-01-10 | $109.85 | $109.99 | $108.21 | $109.70 | $96.78 | 5,432,207 |
2018-01-09 | $109.62 | $110.98 | $109.08 | $110.39 | $97.39 | 4,734,213 |
2018-01-08 | $108.55 | $110.37 | $108.41 | $109.64 | $96.73 | 4,548,678 |
2018-01-05 | $108.70 | $109.23 | $108.29 | $109.12 | $96.27 | 5,217,033 |
2018-01-04 | $108.48 | $109.21 | $108.05 | $108.29 | $95.54 | 5,446,285 |
2018-01-03 | $105.88 | $108.51 | $105.60 | $108.43 | $95.66 | 6,905,249 |
2018-01-02 | $105.11 | $105.62 | $104.50 | $105.57 | $93.14 | 4,182,212 |
2017-12-29 | $104.58 | $105.08 | $104.42 | $104.44 | $92.14 | 2,767,863 |
2017-12-28 | $104.92 | $104.92 | $104.22 | $104.82 | $92.47 | 1,632,350 |
2017-12-27 | $104.42 | $104.90 | $103.98 | $104.53 | $92.22 | 1,699,287 |
2017-12-26 | $103.58 | $104.19 | $103.06 | $104.15 | $91.88 | 1,468,127 |
2017-12-22 | $104.00 | $104.34 | $103.64 | $104.13 | $91.87 | 3,022,033 |
2017-12-21 | $105.16 | $105.33 | $104.01 | $104.07 | $91.81 | 4,505,720 |
2017-12-20 | $104.90 | $105.15 | $103.48 | $104.80 | $92.46 | 5,433,234 |
2017-12-19 | $103.19 | $104.30 | $103.08 | $104.10 | $91.84 | 5,133,128 |
2017-12-18 | $102.10 | $103.37 | $101.65 | $103.27 | $91.11 | 5,494,703 |
2017-12-15 | $101.28 | $101.60 | $100.07 | $101.22 | $89.30 | 7,773,336 |
2017-12-14 | $98.96 | $100.54 | $98.78 | $100.25 | $88.44 | 6,802,423 |
2017-12-13 | $98.97 | $99.18 | $98.21 | $98.86 | $87.22 | 5,151,351 |
2017-12-12 | $98.70 | $99.19 | $98.23 | $98.43 | $86.84 | 5,766,972 |
2017-12-11 | $98.07 | $98.88 | $97.77 | $98.83 | $87.19 | 5,579,194 |
2017-12-08 | $98.92 | $99.31 | $97.78 | $98.02 | $86.47 | 5,282,589 |
2017-12-07 | $97.32 | $98.14 | $96.94 | $97.78 | $86.26 | 4,195,838 |
2017-12-06 | $96.25 | $97.45 | $95.87 | $97.02 | $85.59 | 4,438,627 |
2017-12-05 | $95.98 | $98.72 | $95.36 | $96.90 | $85.49 | 4,759,253 |
2017-12-04 | $97.54 | $97.88 | $95.27 | $95.97 | $84.67 | 4,891,987 |
2017-12-01 | $96.54 | $97.41 | $94.72 | $97.18 | $85.73 | 5,020,497 |
2017-11-30 | $97.38 | $98.47 | $96.70 | $97.29 | $85.83 | 7,525,736 |
2017-11-29 | $99.73 | $99.79 | $96.45 | $96.88 | $85.47 | 5,562,186 |
2017-11-28 | $99.09 | $99.73 | $98.62 | $99.48 | $87.76 | 3,010,642 |
2017-11-27 | $98.95 | $99.25 | $98.61 | $98.63 | $87.01 | 2,900,573 |
2017-11-24 | $98.20 | $99.33 | $98.19 | $99.30 | $87.60 | 1,288,450 |
2017-11-22 | $99.15 | $99.35 | $98.07 | $98.08 | $86.53 | 2,109,870 |
2017-11-21 | $98.75 | $99.65 | $98.65 | $99.19 | $87.51 | 3,668,182 |
2017-11-20 | $97.81 | $98.92 | $97.80 | $98.28 | $86.70 | 2,953,705 |
2017-11-17 | $98.56 | $98.56 | $97.61 | $97.74 | $86.23 | 3,694,813 |
2017-11-16 | $97.07 | $98.63 | $97.05 | $98.32 | $86.74 | 3,531,463 |
2017-11-15 | $96.62 | $98.03 | $96.28 | $96.77 | $85.37 | 3,332,930 |
2017-11-14 | $96.70 | $97.23 | $96.35 | $96.96 | $85.54 | 2,727,637 |
2017-11-13 | $96.40 | $97.29 | $96.35 | $97.03 | $85.60 | 2,158,456 |
2017-11-10 | $96.67 | $97.05 | $96.40 | $96.94 | $85.52 | 3,093,870 |
2017-11-09 | $97.60 | $98.03 | $95.63 | $97.05 | $85.62 | 4,180,900 |
2017-11-08 | $98.31 | $98.76 | $97.89 | $98.44 | $86.85 | 3,115,949 |
2017-11-07 | $98.55 | $99.05 | $98.28 | $98.40 | $86.81 | 3,883,582 |
2017-11-06 | $97.82 | $98.67 | $97.67 | $98.54 | $86.93 | 4,261,980 |
2017-11-03 | $97.00 | $98.00 | $96.34 | $97.98 | $86.44 | 3,329,584 |
2017-11-02 | $96.25 | $96.88 | $95.60 | $96.79 | $85.39 | 3,274,438 |
2017-11-01 | $96.97 | $97.25 | $95.77 | $96.35 | $85.00 | 3,826,516 |
2017-10-31 | $96.28 | $97.04 | $96.18 | $96.69 | $85.30 | 3,747,495 |
2017-10-30 | $96.68 | $97.13 | $95.92 | $96.06 | $84.75 | 4,914,536 |
2017-10-27 | $95.94 | $97.56 | $95.71 | $97.50 | $85.46 | 5,534,015 |
2017-10-26 | $96.44 | $96.94 | $95.84 | $96.15 | $84.28 | 5,481,993 |
2017-10-25 | $95.00 | $96.70 | $94.16 | $95.82 | $83.99 | 6,805,958 |
2017-10-24 | $96.30 | $96.62 | $95.46 | $96.44 | $84.54 | 7,521,218 |
2017-10-23 | $96.00 | $96.74 | $95.44 | $96.21 | $84.33 | 7,248,578 |
2017-10-20 | $94.05 | $95.40 | $94.00 | $95.18 | $83.43 | 4,775,490 |
2017-10-19 | $92.97 | $93.64 | $92.57 | $93.45 | $81.91 | 3,890,390 |
2017-10-18 | $94.26 | $94.29 | $93.20 | $93.43 | $81.90 | 3,528,482 |
2017-10-17 | $94.17 | $94.31 | $93.54 | $94.27 | $82.63 | 3,136,049 |
2017-10-16 | $94.21 | $94.41 | $93.67 | $94.23 | $82.60 | 3,109,004 |
2017-10-13 | $93.09 | $93.73 | $92.80 | $93.59 | $82.04 | 2,666,130 |
2017-10-12 | $92.88 | $93.31 | $92.59 | $92.62 | $81.19 | 3,415,763 |
2017-10-11 | $91.99 | $92.92 | $91.72 | $92.87 | $81.41 | 2,996,950 |
2017-10-10 | $91.97 | $92.41 | $91.47 | $92.38 | $80.98 | 2,805,769 |
2017-10-09 | $91.61 | $91.86 | $91.31 | $91.58 | $80.28 | 1,636,340 |
2017-10-06 | $90.74 | $91.54 | $90.74 | $91.35 | $80.07 | 2,300,990 |
2017-10-05 | $90.55 | $91.30 | $90.11 | $91.14 | $79.89 | 3,105,380 |
2017-10-04 | $89.90 | $90.56 | $89.58 | $90.49 | $79.32 | 3,781,466 |
2017-10-03 | $89.65 | $90.24 | $89.50 | $89.94 | $78.84 | 2,330,174 |
2017-10-02 | $89.88 | $90.24 | $89.31 | $89.65 | $78.58 | 3,134,142 |
2017-09-29 | $89.77 | $89.89 | $89.09 | $89.64 | $78.57 | 3,144,262 |
2017-09-28 | $88.44 | $89.66 | $88.35 | $89.65 | $78.58 | 5,054,134 |
2017-09-27 | $88.48 | $89.15 | $87.85 | $88.81 | $77.85 | 3,611,592 |
2017-09-26 | $87.99 | $88.29 | $87.45 | $87.70 | $76.87 | 2,961,476 |
2017-09-25 | $87.65 | $88.08 | $86.92 | $87.50 | $76.70 | 5,475,113 |
2017-09-22 | $86.59 | $88.45 | $86.50 | $88.27 | $77.37 | 6,374,309 |
2017-09-21 | $86.02 | $86.59 | $85.67 | $86.05 | $75.43 | 3,979,462 |
2017-09-20 | $87.00 | $87.00 | $84.48 | $85.83 | $75.24 | 4,829,104 |
2017-09-19 | $86.37 | $87.24 | $85.64 | $86.81 | $76.09 | 3,924,755 |
2017-09-18 | $85.00 | $86.47 | $84.89 | $86.14 | $75.51 | 5,296,505 |
2017-09-15 | $83.14 | $85.03 | $82.87 | $84.84 | $74.37 | 9,419,782 |
2017-09-14 | $82.40 | $83.67 | $82.40 | $83.29 | $73.01 | 3,482,781 |
2017-09-13 | $82.84 | $82.94 | $82.28 | $82.70 | $72.49 | 2,531,515 |
2017-09-12 | $82.34 | $82.95 | $82.16 | $82.89 | $72.66 | 4,559,914 |
2017-09-11 | $81.90 | $82.73 | $81.81 | $82.22 | $72.07 | 3,810,169 |
2017-09-08 | $81.98 | $82.04 | $81.25 | $81.38 | $71.33 | 2,423,569 |
2017-09-07 | $82.45 | $83.99 | $81.79 | $82.00 | $71.88 | 3,568,251 |
2017-09-06 | $82.24 | $82.37 | $81.59 | $82.07 | $71.94 | 3,627,993 |
2017-09-05 | $82.32 | $82.49 | $81.27 | $81.85 | $71.75 | 3,665,925 |
2017-09-01 | $82.74 | $83.11 | $82.38 | $82.54 | $72.35 | 2,644,706 |
2017-08-31 | $82.44 | $82.95 | $82.13 | $82.82 | $72.60 | 4,301,382 |
2017-08-30 | $81.21 | $82.41 | $81.10 | $82.31 | $72.15 | 4,353,457 |
2017-08-29 | $80.08 | $81.25 | $80.03 | $81.03 | $71.03 | 3,677,615 |
2017-08-28 | $81.44 | $81.66 | $80.58 | $80.76 | $70.79 | 3,042,730 |
2017-08-25 | $81.58 | $81.90 | $80.94 | $80.98 | $70.98 | 2,560,280 |
2017-08-24 | $81.16 | $81.50 | $80.82 | $81.25 | $71.22 | 3,312,832 |
2017-08-23 | $80.24 | $81.12 | $80.07 | $80.89 | $70.90 | 4,039,288 |
2017-08-22 | $80.34 | $81.13 | $80.06 | $80.75 | $70.78 | 4,302,975 |
2017-08-21 | $80.14 | $80.24 | $79.60 | $79.89 | $70.03 | 3,167,966 |
2017-08-18 | $80.09 | $80.69 | $79.94 | $79.97 | $70.10 | 3,605,319 |
2017-08-17 | $81.95 | $82.16 | $80.09 | $80.15 | $70.26 | 4,036,391 |
2017-08-16 | $82.42 | $82.66 | $81.95 | $82.46 | $72.28 | 3,171,387 |
2017-08-15 | $82.07 | $82.31 | $81.69 | $81.95 | $71.83 | 3,597,596 |
2017-08-14 | $81.48 | $82.21 | $81.20 | $82.05 | $71.92 | 3,449,064 |
2017-08-11 | $80.58 | $81.34 | $80.43 | $80.89 | $70.90 | 3,348,656 |
2017-08-10 | $81.80 | $82.00 | $80.28 | $80.36 | $70.44 | 4,260,051 |
2017-08-09 | $81.97 | $82.31 | $81.38 | $82.28 | $72.12 | 4,083,335 |
2017-08-08 | $81.99 | $83.69 | $81.89 | $82.45 | $72.27 | 6,995,231 |
2017-08-07 | $81.44 | $82.20 | $81.44 | $82.17 | $72.03 | 2,808,616 |
2017-08-04 | $81.63 | $81.96 | $81.25 | $81.43 | $71.38 | 2,293,905 |
2017-08-03 | $81.30 | $81.73 | $80.97 | $81.36 | $71.32 | 2,704,547 |
2017-08-02 | $82.01 | $82.01 | $80.64 | $81.31 | $71.27 | 3,121,636 |
2017-08-01 | $81.60 | $81.84 | $81.02 | $81.71 | $71.62 | 3,243,303 |
2017-07-31 | $80.83 | $81.66 | $80.78 | $81.38 | $71.33 | 5,780,471 |
2017-07-28 | $80.42 | $81.04 | $80.05 | $80.71 | $70.75 | 5,188,380 |
2017-07-27 | $82.13 | $82.53 | $80.09 | $80.97 | $70.97 | 6,842,762 |
2017-07-26 | $83.00 | $84.24 | $81.96 | $82.53 | $71.90 | 6,633,813 |
2017-07-25 | $81.05 | $81.93 | $80.58 | $81.39 | $70.91 | 6,302,456 |
2017-07-24 | $81.86 | $81.87 | $80.60 | $80.92 | $70.50 | 4,333,751 |
2017-07-21 | $81.46 | $82.00 | $81.00 | $81.70 | $71.18 | 4,396,691 |
2017-07-20 | $82.20 | $82.81 | $81.86 | $82.69 | $72.04 | 3,719,865 |
2017-07-19 | $82.49 | $82.70 | $81.86 | $82.16 | $71.58 | 3,065,398 |
2017-07-18 | $81.50 | $82.21 | $81.15 | $82.16 | $71.58 | 2,713,549 |
2017-07-17 | $81.82 | $82.00 | $81.48 | $81.66 | $71.14 | 2,955,424 |
2017-07-14 | $80.95 | $82.11 | $80.85 | $82.00 | $71.44 | 3,597,113 |
2017-07-13 | $80.41 | $80.98 | $80.27 | $80.54 | $70.16 | 3,323,859 |
2017-07-12 | $79.46 | $80.54 | $79.46 | $80.52 | $70.15 | 3,839,369 |
2017-07-11 | $78.78 | $79.15 | $78.28 | $79.04 | $68.86 | 2,673,057 |
2017-07-10 | $78.43 | $79.09 | $77.93 | $78.78 | $68.63 | 3,266,394 |
2017-07-07 | $77.31 | $78.66 | $77.31 | $78.48 | $68.37 | 5,215,579 |
2017-07-06 | $76.19 | $77.69 | $76.19 | $76.86 | $66.96 | 4,998,196 |
2017-07-05 | $76.63 | $77.51 | $76.24 | $76.91 | $67.00 | 6,552,479 |
2017-07-03 | $77.45 | $77.64 | $76.40 | $76.41 | $66.57 | 3,493,669 |
2017-06-30 | $77.69 | $77.69 | $76.61 | $76.93 | $67.02 | 4,618,555 |
2017-06-29 | $77.50 | $77.93 | $75.92 | $76.90 | $66.99 | 6,526,856 |
2017-06-28 | $77.61 | $78.21 | $76.95 | $78.06 | $68.00 | 6,338,112 |
2017-06-27 | $78.00 | $78.27 | $76.94 | $76.95 | $67.04 | 5,697,074 |
2017-06-26 | $80.04 | $80.09 | $78.24 | $78.31 | $68.22 | 4,881,033 |
2017-06-23 | $79.06 | $80.02 | $78.64 | $79.58 | $69.33 | 3,608,764 |
2017-06-22 | $79.95 | $80.05 | $78.95 | $79.05 | $68.87 | 3,306,610 |
2017-06-21 | $79.70 | $79.92 | $79.23 | $79.67 | $69.41 | 4,256,147 |
2017-06-20 | $81.16 | $81.23 | $79.54 | $79.57 | $69.32 | 3,789,428 |
2017-06-19 | $80.37 | $81.45 | $80.28 | $81.42 | $70.93 | 3,479,332 |
2017-06-16 | $79.85 | $80.23 | $79.02 | $79.70 | $69.43 | 5,945,383 |
2017-06-15 | $79.35 | $80.40 | $79.22 | $80.08 | $69.76 | 3,024,056 |
2017-06-14 | $81.26 | $81.49 | $79.44 | $80.16 | $69.83 | 3,919,507 |
2017-06-13 | $81.41 | $81.80 | $80.60 | $80.99 | $70.56 | 4,274,125 |
2017-06-12 | $79.82 | $81.32 | $79.67 | $81.05 | $70.61 | 6,724,786 |
2017-06-09 | $84.23 | $84.65 | $79.94 | $80.90 | $70.48 | 6,785,300 |
2017-06-08 | $83.20 | $84.36 | $82.62 | $84.34 | $73.48 | 4,332,428 |
2017-06-07 | $82.80 | $83.43 | $82.29 | $82.89 | $72.21 | 3,705,908 |
2017-06-06 | $81.65 | $82.88 | $81.51 | $82.22 | $71.63 | 3,222,387 |
2017-06-05 | $81.66 | $82.38 | $81.66 | $81.89 | $71.34 | 2,467,546 |
2017-06-02 | $81.96 | $81.97 | $80.86 | $81.63 | $71.11 | 4,714,171 |
2017-06-01 | $82.61 | $82.86 | $81.22 | $81.49 | $70.99 | 4,292,961 |
2017-05-31 | $82.20 | $83.24 | $82.18 | $82.49 | $71.86 | 6,355,071 |
2017-05-30 | $81.00 | $82.20 | $81.00 | $81.97 | $71.41 | 3,244,211 |
2017-05-26 | $80.86 | $81.18 | $80.32 | $81.12 | $70.67 | 2,809,953 |
2017-05-25 | $80.49 | $80.99 | $79.98 | $80.79 | $70.38 | 3,037,796 |
2017-05-24 | $80.30 | $80.30 | $79.74 | $80.05 | $69.74 | 3,649,826 |
2017-05-23 | $80.50 | $80.55 | $79.45 | $79.69 | $69.42 | 3,654,772 |
2017-05-22 | $80.48 | $80.93 | $80.05 | $80.37 | $70.02 | 3,576,552 |
2017-05-19 | $79.39 | $81.04 | $79.30 | $80.30 | $69.96 | 7,373,151 |
2017-05-18 | $78.92 | $79.69 | $78.42 | $79.23 | $69.02 | 4,900,602 |
2017-05-17 | $81.54 | $82.06 | $78.61 | $78.68 | $68.54 | 6,268,160 |
2017-05-16 | $81.88 | $82.32 | $81.45 | $82.27 | $71.67 | 3,703,804 |
2017-05-15 | $80.65 | $81.62 | $80.46 | $81.55 | $71.04 | 3,346,162 |
2017-05-12 | $80.77 | $80.77 | $80.28 | $80.69 | $70.30 | 2,614,063 |
2017-05-11 | $80.20 | $80.68 | $79.65 | $80.40 | $70.04 | 3,130,260 |
2017-05-10 | $79.98 | $80.67 | $79.77 | $80.49 | $70.12 | 5,093,710 |
2017-05-09 | $79.38 | $79.83 | $79.27 | $79.45 | $69.22 | 4,262,766 |
2017-05-08 | $79.70 | $79.82 | $79.36 | $79.46 | $69.22 | 2,770,439 |
2017-05-05 | $79.45 | $79.64 | $79.14 | $79.63 | $69.37 | 3,637,490 |
2017-05-04 | $79.98 | $80.03 | $79.08 | $79.30 | $69.08 | 3,226,481 |
2017-05-03 | $79.20 | $79.93 | $79.00 | $79.77 | $69.49 | 4,621,412 |
2017-05-02 | $79.16 | $79.41 | $78.79 | $79.25 | $69.04 | 6,135,377 |
2017-05-01 | $79.25 | $79.50 | $78.40 | $79.29 | $69.08 | 4,776,223 |
2017-04-28 | $81.04 | $81.04 | $78.65 | $79.18 | $68.98 | 10,359,200 |
2017-04-27 | $80.75 | $81.27 | $80.36 | $80.80 | $70.39 | 5,696,012 |
2017-04-26 | $82.17 | $82.92 | $80.79 | $81.11 | $70.23 | 6,635,567 |
2017-04-25 | $81.30 | $82.43 | $81.12 | $82.36 | $71.31 | 7,347,883 |
2017-04-24 | $81.02 | $81.51 | $80.85 | $81.08 | $70.20 | 5,072,807 |
2017-04-21 | $79.58 | $80.41 | $79.24 | $79.81 | $69.10 | 6,314,436 |
2017-04-20 | $79.72 | $80.89 | $79.51 | $80.76 | $69.92 | 3,586,302 |
2017-04-19 | $79.96 | $80.66 | $79.28 | $79.37 | $68.72 | 4,673,843 |
2017-04-18 | $78.51 | $79.84 | $78.35 | $79.61 | $68.93 | 4,529,140 |
2017-04-17 | $78.30 | $78.75 | $78.12 | $78.72 | $68.16 | 4,462,363 |
2017-04-13 | $78.47 | $79.33 | $77.83 | $77.84 | $67.40 | 4,658,269 |
2017-04-12 | $79.48 | $79.68 | $78.20 | $78.48 | $67.95 | 6,335,001 |
2017-04-11 | $79.88 | $79.88 | $78.20 | $79.41 | $68.75 | 5,321,309 |
2017-04-10 | $80.42 | $80.76 | $79.92 | $80.13 | $69.38 | 3,314,725 |
2017-04-07 | $80.30 | $80.92 | $80.08 | $80.53 | $69.72 | 2,686,868 |
2017-04-06 | $79.98 | $80.37 | $79.40 | $80.10 | $69.35 | 4,178,252 |
2017-04-05 | $80.60 | $81.18 | $79.98 | $80.08 | $69.33 | 3,548,745 |
2017-04-04 | $80.11 | $80.67 | $80.11 | $80.60 | $69.79 | 2,761,956 |
2017-04-03 | $80.87 | $81.50 | $79.79 | $80.36 | $69.58 | 4,564,216 |
2017-03-31 | $80.79 | $81.15 | $80.54 | $80.56 | $69.75 | 3,761,404 |
2017-03-30 | $80.23 | $81.08 | $80.23 | $81.04 | $70.17 | 3,372,836 |
2017-03-29 | $80.35 | $80.66 | $80.26 | $80.49 | $69.69 | 2,811,614 |
2017-03-28 | $80.30 | $80.99 | $80.22 | $80.61 | $69.79 | 3,578,125 |
2017-03-27 | $79.95 | $80.82 | $79.71 | $80.53 | $69.72 | 3,260,892 |
2017-03-24 | $81.92 | $82.05 | $80.43 | $80.59 | $69.78 | 4,100,261 |
2017-03-23 | $80.69 | $81.04 | $80.23 | $80.67 | $69.85 | 3,335,343 |
2017-03-22 | $80.09 | $80.79 | $79.58 | $80.69 | $69.86 | 4,307,268 |
2017-03-21 | $81.93 | $82.08 | $79.67 | $79.75 | $69.05 | 6,221,003 |
2017-03-20 | $81.99 | $82.27 | $81.54 | $81.59 | $70.64 | 4,383,020 |
2017-03-17 | $82.24 | $82.44 | $81.44 | $82.20 | $71.17 | 9,232,193 |
2017-03-16 | $81.99 | $82.18 | $81.38 | $81.71 | $70.75 | 4,195,617 |
2017-03-15 | $81.42 | $81.95 | $80.96 | $81.82 | $70.84 | 3,668,808 |
2017-03-14 | $80.95 | $81.21 | $80.62 | $81.09 | $70.21 | 4,271,542 |
2017-03-13 | $80.32 | $81.09 | $80.18 | $81.02 | $70.15 | 6,082,583 |
2017-03-10 | $79.72 | $80.63 | $79.30 | $80.33 | $69.55 | 5,118,433 |
2017-03-09 | $79.49 | $79.79 | $78.80 | $79.13 | $68.51 | 4,255,437 |
2017-03-08 | $79.44 | $79.94 | $79.16 | $79.34 | $68.69 | 5,386,547 |
2017-03-07 | $78.35 | $80.37 | $78.21 | $79.12 | $68.50 | 10,556,762 |
2017-03-06 | $77.69 | $78.46 | $77.40 | $78.31 | $67.80 | 4,066,406 |
2017-03-03 | $78.20 | $78.20 | $77.46 | $77.86 | $67.41 | 3,994,816 |
2017-03-02 | $78.36 | $78.76 | $77.95 | $78.08 | $67.60 | 7,605,753 |
2017-03-01 | $77.13 | $78.18 | $76.68 | $78.15 | $67.66 | 5,332,504 |
2017-02-28 | $77.06 | $77.17 | $76.46 | $76.62 | $66.34 | 4,770,485 |
2017-02-27 | $77.31 | $77.34 | $76.76 | $77.19 | $66.83 | 3,055,990 |
2017-02-24 | $76.94 | $77.24 | $76.40 | $77.24 | $66.88 | 3,516,648 |
2017-02-23 | $77.23 | $77.38 | $76.69 | $77.14 | $66.79 | 4,921,742 |
2017-02-22 | $77.20 | $77.28 | $76.80 | $77.23 | $66.87 | 4,057,056 |
2017-02-21 | $76.79 | $77.13 | $76.59 | $77.08 | $66.74 | 5,104,736 |
2017-02-17 | $76.11 | $76.44 | $75.66 | $76.44 | $66.18 | 3,955,507 |
2017-02-16 | $75.80 | $76.32 | $75.52 | $76.25 | $66.02 | 4,882,048 |
2017-02-15 | $75.65 | $75.81 | $74.93 | $75.67 | $65.52 | 5,731,485 |
2017-02-14 | $75.46 | $75.64 | $75.30 | $75.64 | $65.49 | 4,000,042 |
2017-02-13 | $75.53 | $75.74 | $75.39 | $75.52 | $65.39 | 5,466,207 |
2017-02-10 | $75.62 | $75.66 | $74.52 | $75.16 | $65.08 | 6,289,845 |
2017-02-09 | $76.30 | $76.35 | $75.27 | $75.30 | $65.20 | 6,950,510 |
2017-02-08 | $76.49 | $76.55 | $75.92 | $75.95 | $65.76 | 5,864,697 |
2017-02-07 | $76.37 | $76.75 | $76.04 | $76.18 | $65.96 | 4,500,917 |
2017-02-06 | $76.38 | $76.48 | $75.85 | $76.22 | $65.99 | 4,632,971 |
2017-02-03 | $76.29 | $76.56 | $76.03 | $76.50 | $66.24 | 4,546,974 |
2017-02-02 | $75.61 | $76.10 | $75.34 | $75.89 | $65.71 | 4,434,547 |
2017-02-01 | $76.06 | $76.87 | $75.86 | $76.27 | $66.04 | 7,815,792 |
2017-01-31 | $77.40 | $77.54 | $75.25 | $75.54 | $65.40 | 11,129,400 |
2017-01-30 | $77.52 | $78.08 | $77.35 | $77.90 | $67.45 | 8,355,246 |
2017-01-27 | $79.06 | $79.45 | $77.74 | $78.03 | $67.56 | 9,737,561 |
2017-01-26 | $78.02 | $79.47 | $78.01 | $79.26 | $68.19 | 8,991,521 |
2017-01-25 | $77.72 | $78.72 | $77.19 | $78.58 | $67.60 | 8,119,910 |
2017-01-24 | $76.19 | $77.32 | $75.91 | $77.08 | $66.31 | 8,561,560 |
2017-01-23 | $74.80 | $75.74 | $74.64 | $75.73 | $65.15 | 6,895,107 |
2017-01-20 | $74.16 | $74.89 | $74.16 | $74.75 | $64.31 | 6,661,449 |
2017-01-19 | $74.22 | $74.81 | $73.87 | $73.88 | $63.56 | 4,468,534 |
2017-01-18 | $74.73 | $74.84 | $74.25 | $74.38 | $63.99 | 5,531,370 |
2017-01-17 | $74.67 | $74.95 | $74.29 | $74.49 | $64.08 | 4,413,082 |
2017-01-13 | $74.83 | $75.30 | $74.73 | $75.00 | $64.52 | 3,372,528 |
2017-01-12 | $75.00 | $75.14 | $74.09 | $74.85 | $64.39 | 4,408,340 |
2017-01-11 | $74.64 | $75.20 | $74.46 | $75.20 | $64.70 | 4,361,427 |
2017-01-10 | $74.62 | $74.83 | $74.06 | $74.60 | $64.18 | 3,712,482 |
2017-01-09 | $74.51 | $75.22 | $74.17 | $74.34 | $63.96 | 4,782,977 |
2017-01-06 | $72.88 | $74.28 | $72.47 | $74.15 | $63.79 | 5,244,559 |
2017-01-05 | $73.29 | $73.70 | $72.89 | $72.92 | $62.73 | 4,301,121 |
2017-01-04 | $73.65 | $73.97 | $73.25 | $73.49 | $63.22 | 4,507,084 |
2017-01-03 | $73.53 | $74.31 | $73.05 | $73.58 | $63.30 | 4,847,913 |
2016-12-30 | $74.43 | $74.46 | $72.77 | $72.97 | $62.78 | 4,311,767 |
2016-12-29 | $73.84 | $74.40 | $73.80 | $74.15 | $63.79 | 3,292,572 |
2016-12-28 | $74.96 | $75.05 | $73.98 | $74.05 | $63.71 | 2,683,395 |
2016-12-27 | $74.42 | $75.15 | $74.16 | $74.87 | $64.41 | 2,037,175 |
2016-12-23 | $74.11 | $74.39 | $74.00 | $74.38 | $63.99 | 1,690,787 |
2016-12-22 | $74.25 | $74.32 | $73.75 | $74.20 | $63.83 | 3,470,787 |
2016-12-21 | $74.22 | $74.72 | $74.14 | $74.17 | $63.81 | 4,272,192 |
2016-12-20 | $73.93 | $74.19 | $73.60 | $74.04 | $63.70 | 3,181,963 |
2016-12-19 | $73.11 | $74.08 | $72.96 | $73.57 | $63.29 | 3,817,950 |
2016-12-16 | $73.36 | $73.75 | $72.68 | $72.89 | $62.71 | 6,478,666 |
2016-12-15 | $72.73 | $73.59 | $72.45 | $73.45 | $63.19 | 5,079,458 |
2016-12-14 | $73.55 | $73.70 | $72.40 | $72.50 | $62.37 | 6,474,082 |
2016-12-13 | $71.95 | $73.60 | $71.77 | $73.20 | $62.97 | 6,950,888 |
2016-12-12 | $71.89 | $71.93 | $71.19 | $71.73 | $61.71 | 3,340,561 |
2016-12-09 | $72.35 | $72.65 | $71.56 | $71.99 | $61.93 | 6,101,234 |
2016-12-08 | $72.32 | $72.58 | $71.88 | $72.13 | $62.05 | 5,473,578 |
2016-12-07 | $71.50 | $72.43 | $71.12 | $72.20 | $62.11 | 6,045,939 |
2016-12-06 | $71.11 | $71.39 | $70.61 | $71.37 | $61.40 | 7,039,805 |
2016-12-05 | $71.34 | $71.53 | $70.38 | $70.51 | $60.66 | 6,405,080 |
2016-12-02 | $69.99 | $71.16 | $69.92 | $70.72 | $60.84 | 5,946,393 |
2016-12-01 | $73.88 | $73.91 | $69.96 | $70.41 | $60.57 | 9,631,119 |
2016-11-30 | $74.67 | $74.69 | $73.93 | $73.93 | $63.60 | 6,768,174 |
2016-11-29 | $74.66 | $75.25 | $74.23 | $74.40 | $64.01 | 6,347,037 |
2016-11-28 | $74.29 | $74.89 | $74.04 | $74.53 | $64.12 | 4,512,018 |
2016-11-25 | $73.87 | $74.61 | $73.73 | $74.43 | $64.03 | 1,978,800 |
2016-11-23 | $74.38 | $74.55 | $73.92 | $74.06 | $63.71 | 3,995,498 |
2016-11-22 | $74.09 | $74.64 | $74.03 | $74.40 | $64.01 | 6,824,105 |
2016-11-21 | $72.75 | $73.73 | $72.70 | $73.68 | $63.39 | 5,447,043 |
2016-11-18 | $71.84 | $73.15 | $71.75 | $72.60 | $62.46 | 5,484,164 |
2016-11-17 | $71.17 | $72.28 | $70.63 | $72.08 | $62.01 | 3,773,836 |
2016-11-16 | $71.01 | $71.30 | $70.56 | $71.20 | $61.25 | 4,880,387 |
2016-11-15 | $70.20 | $71.36 | $70.05 | $71.03 | $61.11 | 4,736,520 |
2016-11-14 | $70.14 | $70.35 | $69.64 | $70.02 | $60.24 | 6,492,956 |
2016-11-11 | $69.02 | $70.06 | $69.00 | $69.85 | $60.09 | 4,974,866 |
2016-11-10 | $70.00 | $70.72 | $68.13 | $69.14 | $59.48 | 7,190,568 |
2016-11-09 | $67.80 | $69.95 | $67.60 | $69.79 | $60.04 | 5,698,213 |
2016-11-08 | $69.01 | $69.97 | $68.95 | $69.83 | $60.08 | 5,409,619 |
2016-11-07 | $68.83 | $69.48 | $68.29 | $69.01 | $59.37 | 5,751,076 |
2016-11-04 | $66.88 | $68.00 | $66.80 | $67.60 | $58.16 | 6,056,310 |
2016-11-03 | $68.70 | $68.72 | $67.53 | $67.90 | $58.41 | 6,723,573 |
2016-11-02 | $69.57 | $69.95 | $68.72 | $68.84 | $58.79 | 6,516,774 |
2016-11-01 | $71.13 | $71.13 | $68.92 | $69.44 | $59.30 | 7,375,307 |
2016-10-31 | $71.31 | $71.44 | $70.80 | $70.85 | $60.51 | 5,411,394 |
2016-10-28 | $70.96 | $71.69 | $70.52 | $70.80 | $60.46 | 6,360,131 |
2016-10-27 | $71.40 | $72.18 | $70.41 | $70.73 | $60.40 | 9,627,039 |
2016-10-26 | $71.00 | $71.94 | $70.77 | $71.71 | $61.24 | 8,150,975 |
2016-10-25 | $71.57 | $71.85 | $71.08 | $71.20 | $60.81 | 4,614,234 |
2016-10-24 | $70.26 | $71.74 | $70.23 | $71.68 | $61.22 | 5,887,988 |
2016-10-21 | $69.41 | $70.04 | $68.80 | $69.97 | $59.76 | 7,027,512 |
2016-10-20 | $69.42 | $70.05 | $68.77 | $69.75 | $59.57 | 3,850,423 |
2016-10-19 | $68.89 | $69.61 | $68.60 | $69.49 | $59.35 | 5,530,750 |
2016-10-18 | $69.86 | $69.93 | $69.17 | $69.25 | $59.14 | 3,590,718 |
2016-10-17 | $68.50 | $68.99 | $68.37 | $68.42 | $58.43 | 2,620,850 |
2016-10-14 | $68.27 | $69.22 | $68.21 | $68.49 | $58.49 | 4,329,253 |
2016-10-13 | $67.91 | $67.96 | $67.06 | $67.77 | $57.88 | 3,897,658 |
2016-10-12 | $68.83 | $68.83 | $67.99 | $68.46 | $58.47 | 3,563,930 |
2016-10-11 | $69.93 | $69.97 | $68.06 | $68.76 | $58.72 | 5,204,371 |
2016-10-10 | $71.08 | $71.33 | $69.90 | $69.93 | $59.72 | 4,893,217 |
2016-10-07 | $71.00 | $71.06 | $70.45 | $70.87 | $60.52 | 3,673,887 |
2016-10-06 | $70.44 | $71.00 | $70.03 | $70.96 | $60.60 | 4,061,513 |
2016-10-05 | $69.85 | $70.84 | $69.01 | $70.60 | $60.29 | 4,789,572 |
2016-10-04 | $69.66 | $69.91 | $69.10 | $69.59 | $59.43 | 4,089,515 |
2016-10-03 | $70.08 | $70.26 | $69.47 | $69.66 | $59.49 | 3,627,810 |
2016-09-30 | $69.95 | $70.58 | $69.84 | $70.18 | $59.94 | 5,071,022 |
2016-09-29 | $69.63 | $70.28 | $69.22 | $69.84 | $59.64 | 4,337,901 |
2016-09-28 | $69.40 | $69.78 | $69.22 | $69.74 | $59.56 | 3,241,333 |
2016-09-27 | $68.39 | $69.47 | $68.08 | $69.45 | $59.31 | 4,560,225 |
2016-09-26 | $68.55 | $68.77 | $68.13 | $68.42 | $58.43 | 3,475,623 |
2016-09-23 | $70.00 | $70.00 | $68.98 | $68.98 | $58.91 | 3,088,066 |
2016-09-22 | $70.01 | $70.13 | $69.47 | $69.76 | $59.58 | 3,566,304 |
2016-09-21 | $69.41 | $69.71 | $68.83 | $69.56 | $59.41 | 4,202,113 |
2016-09-20 | $69.77 | $69.90 | $69.01 | $69.18 | $59.08 | 3,026,685 |
2016-09-19 | $69.83 | $70.29 | $69.29 | $69.54 | $59.39 | 4,100,559 |
2016-09-16 | $69.97 | $69.97 | $68.48 | $69.36 | $59.23 | 6,506,189 |
2016-09-15 | $67.80 | $69.36 | $67.60 | $69.22 | $59.12 | 6,276,714 |
2016-09-14 | $67.46 | $68.07 | $67.22 | $67.79 | $57.89 | 4,038,810 |
2016-09-13 | $68.01 | $68.55 | $67.27 | $67.45 | $57.60 | 5,472,626 |
2016-09-12 | $66.31 | $68.02 | $66.30 | $67.94 | $58.02 | 6,049,884 |
2016-09-09 | $68.19 | $68.42 | $66.67 | $66.67 | $56.94 | 6,995,646 |
2016-09-08 | $69.24 | $69.41 | $68.70 | $68.99 | $58.92 | 4,151,570 |
2016-09-07 | $69.75 | $70.00 | $69.26 | $69.49 | $59.35 | 4,214,091 |
2016-09-06 | $69.93 | $70.03 | $69.26 | $69.79 | $59.60 | 3,870,271 |
2016-09-02 | $70.02 | $70.10 | $69.26 | $69.68 | $59.51 | 4,584,212 |
2016-09-01 | $68.78 | $69.79 | $68.30 | $69.70 | $59.53 | 4,535,987 |
2016-08-31 | $69.36 | $69.61 | $69.23 | $69.54 | $59.39 | 3,870,221 |
2016-08-30 | $70.00 | $70.20 | $69.09 | $69.31 | $59.19 | 4,382,751 |
2016-08-29 | $69.90 | $70.37 | $69.85 | $69.98 | $59.76 | 3,669,145 |
2016-08-26 | $69.99 | $70.35 | $69.40 | $69.75 | $59.57 | 4,160,926 |
2016-08-25 | $69.90 | $70.06 | $69.70 | $69.82 | $59.63 | 3,044,871 |
2016-08-24 | $70.11 | $70.22 | $69.71 | $69.90 | $59.70 | 3,749,507 |
2016-08-23 | $70.42 | $70.54 | $69.93 | $69.98 | $59.76 | 4,779,204 |
2016-08-22 | $70.35 | $70.61 | $69.84 | $70.00 | $59.78 | 4,361,411 |
2016-08-19 | $70.12 | $70.54 | $69.94 | $70.27 | $60.01 | 3,481,961 |
2016-08-18 | $69.98 | $70.17 | $69.79 | $70.13 | $59.89 | 3,816,685 |
2016-08-17 | $69.92 | $70.02 | $69.54 | $69.82 | $59.63 | 5,914,651 |
2016-08-16 | $70.09 | $70.33 | $69.82 | $69.82 | $59.63 | 3,682,612 |
2016-08-15 | $70.19 | $70.70 | $69.93 | $70.33 | $60.06 | 4,148,801 |
2016-08-12 | $70.00 | $70.22 | $69.78 | $69.84 | $59.64 | 3,444,978 |
2016-08-11 | $70.00 | $70.20 | $69.77 | $70.00 | $59.78 | 3,003,555 |
2016-08-10 | $70.23 | $70.31 | $69.81 | $69.89 | $59.69 | 5,012,531 |
2016-08-09 | $70.42 | $70.85 | $70.17 | $70.25 | $59.99 | 3,434,443 |
2016-08-08 | $70.03 | $70.32 | $69.99 | $70.14 | $59.90 | 4,865,939 |
2016-08-05 | $70.00 | $70.21 | $69.71 | $70.15 | $59.91 | 4,547,408 |
2016-08-04 | $69.50 | $69.71 | $68.54 | $69.61 | $59.45 | 4,382,084 |
2016-08-03 | $68.84 | $69.09 | $68.51 | $68.88 | $58.82 | 4,231,764 |
2016-08-02 | $69.69 | $69.88 | $68.44 | $68.85 | $58.80 | 6,391,252 |
2016-08-01 | $69.83 | $70.26 | $69.52 | $69.88 | $59.68 | 5,982,956 |
2016-07-29 | $70.32 | $70.47 | $69.63 | $69.75 | $59.57 | 7,963,050 |
2016-07-28 | $70.63 | $70.81 | $69.83 | $70.23 | $59.98 | 9,143,223 |
2016-07-27 | $70.98 | $71.57 | $70.16 | $71.27 | $60.54 | 13,973,426 |
2016-07-26 | $70.65 | $72.58 | $69.93 | $71.42 | $60.67 | 22,033,149 |
2016-07-25 | $65.50 | $66.22 | $65.32 | $66.22 | $56.25 | 9,945,901 |
2016-07-22 | $65.13 | $65.67 | $64.74 | $65.49 | $55.63 | 5,555,904 |
2016-07-21 | $65.39 | $65.50 | $64.80 | $64.91 | $55.14 | 5,391,653 |
2016-07-20 | $65.32 | $65.68 | $65.00 | $65.45 | $55.59 | 4,744,093 |
2016-07-19 | $64.89 | $65.26 | $64.76 | $64.94 | $55.16 | 3,065,932 |
2016-07-18 | $64.85 | $65.52 | $64.85 | $65.19 | $55.37 | 3,452,479 |
2016-07-15 | $65.26 | $65.26 | $64.54 | $64.85 | $55.09 | 5,952,307 |
2016-07-14 | $65.00 | $65.22 | $64.73 | $64.81 | $55.05 | 4,000,223 |
2016-07-13 | $64.54 | $64.80 | $64.35 | $64.54 | $54.82 | 4,068,468 |
2016-07-12 | $63.77 | $64.41 | $63.73 | $64.38 | $54.69 | 5,405,131 |
2016-07-11 | $63.50 | $63.88 | $63.26 | $63.40 | $53.85 | 4,533,872 |
2016-07-08 | $62.29 | $63.28 | $62.05 | $63.27 | $53.74 | 5,345,295 |
2016-07-07 | $61.07 | $61.94 | $61.04 | $61.77 | $52.47 | 6,876,833 |
2016-07-06 | $60.99 | $61.35 | $60.46 | $61.06 | $51.87 | 6,064,059 |
2016-07-05 | $61.59 | $61.84 | $60.99 | $61.25 | $52.03 | 5,538,675 |
2016-07-01 | $62.33 | $62.44 | $61.89 | $62.11 | $52.76 | 4,934,457 |
2016-06-30 | $61.51 | $62.65 | $61.16 | $62.65 | $53.22 | 6,632,008 |
2016-06-29 | $60.70 | $61.31 | $60.40 | $61.25 | $52.03 | 6,690,452 |
2016-06-28 | $59.41 | $60.30 | $59.10 | $60.27 | $51.19 | 5,163,291 |
2016-06-27 | $59.87 | $60.00 | $58.61 | $59.07 | $50.18 | 7,488,740 |
2016-06-24 | $60.51 | $61.90 | $60.36 | $60.54 | $51.42 | 8,505,662 |
2016-06-23 | $62.65 | $63.31 | $62.37 | $63.30 | $53.77 | 3,638,138 |
2016-06-22 | $62.33 | $62.53 | $61.93 | $62.06 | $52.72 | 4,112,680 |
2016-06-21 | $62.15 | $62.35 | $61.79 | $62.04 | $52.70 | 3,462,218 |
2016-06-20 | $62.43 | $62.59 | $61.96 | $62.01 | $52.67 | 4,023,604 |
2016-06-17 | $62.08 | $62.13 | $60.90 | $61.62 | $52.34 | 6,101,304 |
2016-06-16 | $61.39 | $62.13 | $61.09 | $62.06 | $52.72 | 3,632,602 |
2016-06-15 | $62.27 | $62.28 | $61.42 | $61.69 | $52.40 | 4,943,557 |
2016-06-14 | $61.53 | $62.11 | $61.21 | $61.90 | $52.58 | 5,170,348 |
2016-06-13 | $61.80 | $62.31 | $61.41 | $61.53 | $52.27 | 6,697,340 |
2016-06-10 | $61.41 | $62.18 | $61.32 | $61.91 | $52.59 | 7,484,737 |
2016-06-09 | $62.29 | $62.29 | $61.51 | $62.14 | $52.78 | 5,285,649 |
2016-06-08 | $61.60 | $62.29 | $61.59 | $62.08 | $52.73 | 4,749,662 |
2016-06-07 | $61.50 | $61.77 | $61.40 | $61.56 | $52.29 | 5,021,211 |
2016-06-06 | $60.68 | $61.47 | $60.55 | $61.29 | $52.06 | 8,259,172 |
2016-06-03 | $61.17 | $61.17 | $60.15 | $60.53 | $51.42 | 2,749,499 |
2016-06-02 | $60.84 | $60.93 | $60.43 | $60.76 | $51.61 | 3,583,315 |
2016-06-01 | $60.51 | $61.24 | $60.21 | $61.07 | $51.87 | 4,011,103 |
2016-05-31 | $61.02 | $61.21 | $60.29 | $60.60 | $51.48 | 6,196,383 |
2016-05-27 | $60.82 | $61.08 | $60.65 | $61.02 | $51.83 | 3,807,081 |
2016-05-26 | $60.35 | $60.82 | $60.15 | $60.77 | $51.62 | 3,367,030 |
2016-05-25 | $60.15 | $60.51 | $59.97 | $60.44 | $51.34 | 5,790,180 |
2016-05-24 | $58.99 | $60.18 | $58.98 | $60.09 | $51.04 | 4,544,654 |
2016-05-23 | $58.81 | $59.28 | $58.60 | $58.73 | $49.89 | 3,690,897 |
2016-05-20 | $57.49 | $58.83 | $57.47 | $58.53 | $49.72 | 6,336,966 |
2016-05-19 | $57.54 | $57.88 | $56.79 | $57.23 | $48.61 | 4,326,540 |
2016-05-18 | $57.23 | $58.51 | $57.18 | $58.01 | $49.28 | 4,676,929 |
2016-05-17 | $57.74 | $58.15 | $57.17 | $57.43 | $48.78 | 4,713,892 |
2016-05-16 | $57.46 | $58.51 | $57.27 | $58.02 | $49.28 | 4,265,331 |
2016-05-13 | $57.08 | $57.60 | $56.98 | $57.12 | $48.52 | 4,062,753 |
2016-05-12 | $57.79 | $58.00 | $56.58 | $57.16 | $48.55 | 5,183,223 |
2016-05-11 | $57.62 | $58.17 | $57.45 | $57.63 | $48.95 | 4,494,156 |
2016-05-10 | $57.12 | $57.66 | $56.79 | $57.63 | $48.95 | 4,545,563 |
2016-05-09 | $57.17 | $57.53 | $56.88 | $56.91 | $48.34 | 3,773,486 |
2016-05-06 | $56.24 | $57.30 | $56.19 | $57.20 | $48.59 | 8,054,491 |
2016-05-05 | $56.53 | $57.09 | $56.34 | $56.64 | $48.11 | 4,078,184 |
2016-05-04 | $56.95 | $57.20 | $56.33 | $56.43 | $47.93 | 5,081,923 |
2016-05-03 | $57.22 | $57.59 | $57.00 | $57.20 | $48.59 | 5,696,439 |
2016-05-02 | $57.30 | $57.96 | $56.95 | $57.85 | $49.14 | 6,464,204 |
2016-04-29 | $57.71 | $58.20 | $56.83 | $57.04 | $48.45 | 10,774,696 |
2016-04-28 | $60.00 | $60.60 | $58.49 | $58.69 | $49.85 | 9,417,756 |
2016-04-27 | $59.03 | $60.00 | $58.76 | $59.92 | $50.57 | 7,123,930 |
2016-04-26 | $59.15 | $59.93 | $59.07 | $59.40 | $50.13 | 3,928,843 |
2016-04-25 | $58.71 | $59.13 | $58.62 | $59.02 | $49.81 | 4,670,230 |
2016-04-22 | $58.81 | $59.60 | $58.44 | $58.68 | $49.52 | 5,359,856 |
2016-04-21 | $58.89 | $59.13 | $58.55 | $58.86 | $49.68 | 3,376,696 |
2016-04-20 | $58.59 | $59.47 | $58.11 | $59.05 | $49.84 | 4,673,436 |
2016-04-19 | $58.87 | $59.31 | $57.77 | $58.42 | $49.30 | 6,246,751 |
2016-04-18 | $58.64 | $59.07 | $58.62 | $58.95 | $49.75 | 4,430,685 |
2016-04-15 | $59.47 | $59.47 | $58.76 | $58.93 | $49.73 | 4,690,320 |
2016-04-14 | $58.77 | $59.27 | $58.13 | $59.22 | $49.98 | 4,920,079 |
2016-04-13 | $58.72 | $59.26 | $58.42 | $59.17 | $49.94 | 5,053,441 |
2016-04-12 | $57.82 | $58.67 | $57.43 | $58.44 | $49.32 | 4,476,639 |
2016-04-11 | $57.90 | $58.64 | $57.79 | $57.82 | $48.80 | 3,663,602 |
2016-04-08 | $57.57 | $58.08 | $57.57 | $57.89 | $48.86 | 3,211,064 |
2016-04-07 | $57.84 | $58.08 | $56.98 | $57.15 | $48.23 | 4,228,560 |
2016-04-06 | $57.59 | $58.37 | $57.25 | $58.36 | $49.25 | 3,684,276 |
2016-04-05 | $57.55 | $58.28 | $57.38 | $57.71 | $48.70 | 4,455,869 |
2016-04-04 | $57.79 | $58.00 | $57.56 | $57.72 | $48.71 | 3,423,650 |
2016-04-01 | $57.49 | $58.00 | $57.13 | $57.94 | $48.90 | 4,542,602 |
2016-03-31 | $58.12 | $58.21 | $57.37 | $57.42 | $48.46 | 5,410,443 |
2016-03-30 | $57.73 | $58.78 | $57.58 | $58.37 | $49.26 | 5,026,712 |
2016-03-29 | $56.46 | $57.51 | $56.08 | $57.41 | $48.45 | 4,013,803 |
2016-03-28 | $57.05 | $57.15 | $56.34 | $56.52 | $47.70 | 2,240,382 |
2016-03-24 | $56.49 | $56.73 | $56.19 | $56.70 | $47.85 | 2,279,565 |
2016-03-23 | $56.97 | $56.99 | $56.55 | $56.60 | $47.77 | 3,220,905 |
2016-03-22 | $56.74 | $57.20 | $56.52 | $56.90 | $48.02 | 1,121,232 |
2016-03-21 | $56.90 | $57.05 | $56.39 | $57.02 | $48.12 | 1,083,068 |
2016-03-18 | $56.79 | $57.25 | $56.52 | $57.09 | $48.18 | 7,924,870 |
2016-03-17 | $55.93 | $56.81 | $55.92 | $56.60 | $47.77 | 4,530,500 |
2016-03-16 | $55.70 | $56.28 | $55.35 | $56.14 | $47.38 | 3,449,949 |
2016-03-15 | $55.42 | $55.74 | $55.07 | $55.73 | $47.03 | 3,407,503 |
2016-03-14 | $55.80 | $56.00 | $55.26 | $55.61 | $46.93 | 3,477,196 |
2016-03-11 | $55.93 | $56.21 | $55.75 | $56.06 | $47.31 | 5,031,580 |
2016-03-10 | $55.45 | $55.64 | $54.62 | $55.49 | $46.83 | 4,838,420 |
2016-03-09 | $54.70 | $55.14 | $54.54 | $54.75 | $46.21 | 3,641,667 |
2016-03-08 | $54.99 | $55.15 | $54.42 | $54.53 | $46.02 | 4,219,860 |
2016-03-07 | $54.54 | $55.54 | $54.49 | $55.49 | $46.83 | 3,756,554 |
2016-03-04 | $55.00 | $55.27 | $54.40 | $54.89 | $46.32 | 4,248,113 |
2016-03-03 | $54.59 | $54.93 | $54.07 | $54.87 | $46.31 | 4,045,872 |
2016-03-02 | $54.34 | $54.63 | $53.98 | $54.42 | $45.93 | 4,163,584 |
2016-03-01 | $53.47 | $54.22 | $53.00 | $54.22 | $45.76 | 4,958,805 |
2016-02-29 | $53.40 | $53.83 | $52.97 | $53.02 | $44.75 | 4,450,414 |
2016-02-26 | $53.49 | $53.50 | $53.11 | $53.30 | $44.98 | 3,533,107 |
2016-02-25 | $52.81 | $53.11 | $51.86 | $53.11 | $44.82 | 3,917,539 |
2016-02-24 | $51.83 | $52.58 | $51.31 | $52.46 | $44.27 | 5,341,459 |
2016-02-23 | $53.03 | $53.37 | $52.12 | $52.24 | $44.09 | 3,888,511 |
2016-02-22 | $53.29 | $53.58 | $53.05 | $53.30 | $44.98 | 4,350,918 |
2016-02-19 | $52.83 | $52.94 | $52.41 | $52.76 | $44.53 | 6,300,654 |
2016-02-18 | $53.64 | $53.82 | $53.00 | $53.06 | $44.78 | 6,004,192 |
2016-02-17 | $52.96 | $53.72 | $52.73 | $53.69 | $45.31 | 6,244,710 |
2016-02-16 | $51.14 | $52.77 | $51.14 | $52.54 | $44.34 | 6,567,403 |
2016-02-12 | $51.06 | $51.40 | $49.99 | $51.14 | $43.16 | 8,060,637 |
2016-02-11 | $49.85 | $50.78 | $49.74 | $50.38 | $42.52 | 6,121,428 |
2016-02-10 | $51.33 | $51.70 | $50.59 | $50.75 | $42.83 | 7,329,616 |
2016-02-09 | $50.53 | $51.63 | $50.09 | $50.68 | $42.77 | 7,321,652 |
2016-02-08 | $49.26 | $51.23 | $49.10 | $50.90 | $42.96 | 15,765,582 |
2016-02-05 | $51.20 | $51.41 | $49.51 | $49.88 | $42.10 | 7,929,797 |
2016-02-04 | $50.46 | $51.62 | $50.01 | $51.26 | $43.26 | 9,795,807 |
2016-02-03 | $50.15 | $50.71 | $49.10 | $50.25 | $42.41 | 11,309,646 |
2016-02-02 | $52.12 | $52.50 | $50.64 | $50.64 | $42.74 | 9,460,514 |
2016-02-01 | $52.30 | $53.27 | $52.30 | $52.83 | $44.59 | 6,336,663 |
2016-01-29 | $51.32 | $52.94 | $50.99 | $52.93 | $44.67 | 10,469,064 |
2016-01-28 | $50.68 | $52.00 | $50.39 | $51.13 | $43.15 | 10,033,428 |
2016-01-27 | $50.41 | $51.57 | $49.97 | $50.67 | $42.45 | 9,791,159 |
2016-01-26 | $50.38 | $51.06 | $50.03 | $50.70 | $42.47 | 7,710,201 |
2016-01-25 | $50.35 | $51.01 | $50.00 | $50.08 | $41.95 | 7,651,306 |
2016-01-22 | $50.84 | $51.23 | $50.14 | $50.30 | $42.14 | 6,335,554 |
2016-01-21 | $49.66 | $50.86 | $49.01 | $49.83 | $41.74 | 10,094,622 |
2016-01-20 | $47.91 | $49.28 | $47.40 | $49.01 | $41.06 | 13,430,790 |
2016-01-19 | $48.62 | $48.93 | $47.81 | $48.22 | $40.40 | 9,048,773 |
2016-01-15 | $47.89 | $48.69 | $46.73 | $48.03 | $40.24 | 15,871,632 |
2016-01-14 | $49.98 | $50.67 | $49.53 | $50.03 | $41.91 | 10,440,512 |
2016-01-13 | $51.52 | $51.81 | $49.80 | $49.82 | $41.74 | 6,882,246 |
2016-01-12 | $51.73 | $51.84 | $50.83 | $51.53 | $43.17 | 5,075,810 |
2016-01-11 | $50.83 | $51.50 | $50.48 | $51.21 | $42.90 | 7,000,577 |
2016-01-08 | $51.52 | $51.98 | $50.24 | $50.36 | $42.19 | 9,619,993 |
2016-01-07 | $52.39 | $52.95 | $51.37 | $51.70 | $43.31 | 10,526,686 |
2016-01-06 | $52.95 | $53.89 | $52.72 | $53.42 | $44.75 | 8,520,820 |
2016-01-05 | $54.27 | $54.47 | $53.55 | $53.77 | $45.04 | 6,131,951 |
2016-01-04 | $53.55 | $54.34 | $53.37 | $54.34 | $45.52 | 7,915,437 |
2015-12-31 | $56.05 | $56.30 | $54.81 | $54.81 | $45.92 | 6,450,069 |
2015-12-30 | $57.02 | $57.18 | $56.09 | $56.16 | $47.05 | 3,010,237 |
2015-12-29 | $56.75 | $57.44 | $56.42 | $57.02 | $47.77 | 2,753,103 |
2015-12-28 | $56.41 | $56.67 | $55.77 | $56.42 | $47.26 | 2,930,138 |
2015-12-24 | $56.97 | $56.97 | $56.53 | $56.75 | $47.54 | 1,681,209 |
2015-12-23 | $56.06 | $56.71 | $55.17 | $56.70 | $47.50 | 5,786,217 |
2015-12-22 | $56.19 | $56.42 | $55.21 | $55.61 | $46.59 | 4,412,768 |
2015-12-21 | $55.35 | $55.83 | $54.93 | $55.82 | $46.76 | 4,305,623 |
2015-12-18 | $56.04 | $56.49 | $54.80 | $54.94 | $46.03 | 12,025,708 |
2015-12-17 | $58.19 | $58.23 | $56.50 | $56.53 | $47.36 | 6,944,299 |
2015-12-16 | $58.26 | $58.26 | $56.90 | $58.07 | $48.65 | 5,920,865 |
2015-12-15 | $57.30 | $57.94 | $56.85 | $57.55 | $48.21 | 7,602,425 |
2015-12-14 | $56.45 | $56.72 | $55.83 | $56.22 | $47.10 | 5,097,663 |
2015-12-11 | $56.14 | $56.76 | $56.10 | $56.21 | $47.09 | 5,251,258 |
2015-12-10 | $56.98 | $57.47 | $56.63 | $56.93 | $47.69 | 4,317,848 |
2015-12-09 | $57.50 | $57.67 | $56.29 | $56.76 | $47.55 | 4,562,005 |
2015-12-08 | $57.76 | $57.91 | $57.02 | $57.67 | $48.31 | 3,670,068 |
2015-12-07 | $58.80 | $58.83 | $58.11 | $58.35 | $48.88 | 3,934,546 |
2015-12-04 | $57.52 | $58.96 | $57.49 | $58.88 | $49.33 | 6,414,224 |
2015-12-03 | $57.97 | $58.22 | $57.12 | $57.69 | $48.33 | 9,691,633 |
2015-12-02 | $58.20 | $58.33 | $57.44 | $57.55 | $48.21 | 5,151,456 |
2015-12-01 | $57.47 | $58.85 | $57.42 | $58.31 | $48.85 | 5,016,915 |
2015-11-30 | $57.62 | $58.34 | $57.50 | $58.12 | $48.69 | 5,866,552 |
2015-11-27 | $57.28 | $57.77 | $57.01 | $57.55 | $48.21 | 1,509,539 |
2015-11-25 | $57.85 | $57.86 | $57.23 | $57.27 | $47.98 | 3,152,581 |
2015-11-24 | $57.30 | $57.95 | $56.86 | $57.85 | $48.46 | 4,655,311 |
2015-11-23 | $58.20 | $58.25 | $57.31 | $57.35 | $48.04 | 4,296,794 |
2015-11-20 | $58.35 | $58.35 | $57.81 | $58.12 | $48.69 | 4,252,492 |
2015-11-19 | $58.10 | $58.29 | $57.50 | $57.95 | $48.55 | 4,076,247 |
2015-11-18 | $57.21 | $58.01 | $56.88 | $57.96 | $48.56 | 4,029,744 |
2015-11-17 | $56.90 | $57.48 | $56.75 | $57.07 | $47.81 | 4,265,783 |
2015-11-16 | $56.02 | $56.89 | $56.00 | $56.88 | $47.65 | 5,995,136 |
2015-11-13 | $56.67 | $57.12 | $56.01 | $56.13 | $47.02 | 5,741,726 |
2015-11-12 | $57.14 | $57.37 | $56.66 | $56.67 | $47.47 | 4,894,836 |
2015-11-11 | $57.47 | $58.51 | $57.04 | $57.60 | $48.25 | 6,293,112 |
2015-11-10 | $56.49 | $57.22 | $56.38 | $57.03 | $47.78 | 5,058,660 |
2015-11-09 | $57.23 | $57.65 | $56.86 | $57.21 | $47.93 | 4,478,217 |
2015-11-06 | $57.25 | $57.85 | $56.70 | $57.63 | $48.28 | 6,386,954 |
2015-11-05 | $57.00 | $57.74 | $56.83 | $57.40 | $48.09 | 5,769,318 |
2015-11-04 | $57.21 | $57.41 | $56.80 | $56.95 | $47.71 | 5,096,013 |
2015-11-03 | $56.99 | $57.43 | $56.81 | $57.15 | $47.88 | 4,268,382 |
2015-11-02 | $56.90 | $57.19 | $56.71 | $56.99 | $47.74 | 5,492,552 |
2015-10-30 | $56.99 | $57.00 | $56.40 | $56.72 | $47.52 | 7,503,371 |
2015-10-29 | $57.74 | $57.83 | $56.31 | $56.57 | $47.39 | 10,108,896 |
2015-10-28 | $58.52 | $58.78 | $57.19 | $58.67 | $49.15 | 14,464,608 |
2015-10-27 | $58.39 | $59.33 | $58.22 | $58.42 | $48.63 | 8,420,526 |
2015-10-26 | $58.90 | $59.23 | $58.40 | $58.81 | $48.95 | 7,635,541 |
2015-10-23 | $58.15 | $59.67 | $57.57 | $58.98 | $49.09 | 14,490,038 |
2015-10-22 | $56.10 | $58.12 | $55.74 | $58.09 | $48.35 | 21,234,227 |
2015-10-21 | $52.58 | $53.18 | $51.81 | $51.90 | $43.20 | 8,723,649 |
2015-10-20 | $52.45 | $52.60 | $52.18 | $52.43 | $43.64 | 5,666,904 |
2015-10-19 | $52.56 | $52.93 | $52.24 | $52.64 | $43.81 | 5,701,717 |
2015-10-16 | $52.29 | $52.66 | $52.00 | $52.57 | $43.76 | 5,685,298 |
2015-10-15 | $52.95 | $53.10 | $52.31 | $52.43 | $43.64 | 7,153,376 |
2015-10-14 | $51.11 | $53.15 | $51.03 | $52.65 | $43.82 | 10,558,486 |
2015-10-13 | $50.99 | $51.42 | $50.81 | $50.91 | $42.37 | 7,161,999 |
2015-10-12 | $50.73 | $51.42 | $50.56 | $51.34 | $42.73 | 4,075,340 |
2015-10-09 | $51.35 | $51.76 | $50.64 | $50.87 | $42.34 | 5,720,140 |
2015-10-08 | $50.68 | $51.54 | $50.36 | $51.52 | $42.88 | 6,431,515 |
2015-10-07 | $51.00 | $51.60 | $50.31 | $51.04 | $42.48 | 7,065,346 |
2015-10-06 | $50.13 | $50.64 | $49.23 | $50.46 | $42.00 | 5,796,388 |
2015-10-05 | $49.13 | $50.41 | $49.00 | $50.13 | $41.73 | 6,812,480 |
2015-10-02 | $47.78 | $48.79 | $47.12 | $48.77 | $40.59 | 8,229,732 |
2015-10-01 | $49.84 | $49.87 | $47.89 | $48.44 | $40.32 | 10,007,433 |
2015-09-30 | $48.09 | $49.55 | $47.92 | $49.53 | $41.22 | 8,928,968 |
2015-09-29 | $47.16 | $47.61 | $46.79 | $47.53 | $39.56 | 7,413,614 |
2015-09-28 | $47.05 | $47.44 | $46.88 | $46.95 | $39.08 | 10,629,094 |
2015-09-25 | $47.02 | $47.55 | $46.80 | $47.17 | $39.26 | 8,924,202 |
2015-09-24 | $46.17 | $46.92 | $45.33 | $46.75 | $38.91 | 8,534,957 |
2015-09-23 | $46.61 | $46.80 | $46.27 | $46.58 | $38.77 | 4,335,349 |
2015-09-22 | $46.68 | $46.99 | $46.28 | $46.61 | $38.80 | 6,161,648 |
2015-09-21 | $47.87 | $48.08 | $47.05 | $47.45 | $39.49 | 6,105,198 |
2015-09-18 | $47.75 | $48.64 | $47.10 | $47.80 | $39.79 | 17,206,523 |
2015-09-17 | $48.63 | $49.03 | $48.09 | $48.15 | $40.08 | 5,693,520 |
2015-09-16 | $48.33 | $48.77 | $47.80 | $48.70 | $40.54 | 4,624,450 |
2015-09-15 | $48.00 | $48.74 | $47.66 | $48.30 | $40.20 | 7,104,322 |
2015-09-14 | $47.87 | $48.00 | $47.55 | $47.83 | $39.81 | 4,750,848 |
2015-09-11 | $47.20 | $47.63 | $46.82 | $47.57 | $39.59 | 6,567,297 |
2015-09-10 | $47.36 | $47.96 | $46.90 | $47.41 | $39.46 | 8,543,062 |
2015-09-09 | $49.02 | $49.63 | $47.47 | $47.61 | $39.63 | 8,250,074 |
2015-09-08 | $47.63 | $48.76 | $47.54 | $48.69 | $40.53 | 7,993,003 |
2015-09-04 | $46.69 | $47.19 | $46.41 | $46.53 | $38.73 | 6,603,426 |
2015-09-03 | $47.67 | $48.02 | $47.28 | $47.46 | $39.50 | 5,289,050 |
2015-09-02 | $47.24 | $47.35 | $46.41 | $47.35 | $39.41 | 6,012,639 |
2015-09-01 | $46.40 | $47.57 | $46.01 | $46.34 | $38.57 | 13,136,111 |
2015-08-31 | $47.75 | $48.44 | $47.31 | $47.84 | $39.82 | 10,145,882 |
Texas Instruments Inc (TXN) News Headlines
Top Stock Movers Now: Wayfair, Travelers, PPG Industries, and More
The S&P 500 traded above its all-time closing high at midday on Friday Jan. 19, 2024 as U.S. equities advanced on strong earnings reports.
investopedia.com Jan. 19, 2024Texas Instruments Stock Benefits From Higher Chip Sales Hopes—Key Levels to Monitor
Texas Instruments gained 4% on Friday after UBS upgraded the Dallas-based chipmaker. Here are key technical levels to watch.
investopedia.com Jan. 22, 2024Recent Texas Instruments Inc (TXN) News
Similar Companies to Texas Instruments Inc (TXN) in the Semiconductors Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Intel Corp | INTC | Semiconductors | Technology | 120,000 |
ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |