Vanguard Consumer Discretionary ETF (VCR) Exchange: NYSE ARCA
Data as of June 30, 2022
$225.87 ($3.13) 1.41%
Vanguard Consumer Discretionary ETF - Daily Information
Click for more stock information on Vanguard Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | June 30, 2022 |
Open | $222.81 |
Previous Close | $225.87 |
High | $227.58 |
Low | $222.58 |
Adjusted Open | $222.81 |
Previous Adjusted Close | $225.87 |
Adjusted High | $227.58 |
Adjusted Low | $222.58 |
Invest in Vanguard Consumer Discretionary ETF (VCR)
Historical Stock Data for Vanguard Consumer Discretionary ETF (VCR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-06-17 | $222.81 | $227.58 | $222.58 | $225.87 | $225.87 | 169,484 |
2022-06-16 | $228.02 | $228.06 | $220.28 | $222.74 | $222.74 | 722,765 |
2022-06-15 | $229.87 | $237.41 | $229.87 | $234.58 | $234.58 | 113,020 |
2022-06-14 | $229.80 | $231.00 | $226.11 | $228.22 | $228.22 | 170,156 |
2022-06-13 | $231.63 | $233.57 | $226.99 | $228.59 | $228.59 | 322,831 |
2022-06-10 | $245.19 | $246.75 | $239.68 | $240.18 | $240.18 | 133,212 |
2022-06-09 | $255.01 | $257.44 | $250.50 | $250.54 | $250.54 | 57,439 |
2022-06-08 | $256.16 | $259.31 | $254.92 | $255.53 | $255.53 | 67,154 |
2022-06-07 | $252.88 | $257.88 | $251.77 | $257.31 | $257.31 | 73,207 |
2022-06-06 | $259.42 | $261.16 | $256.46 | $257.70 | $257.70 | 109,452 |
2022-06-03 | $256.98 | $258.80 | $254.40 | $255.14 | $255.14 | 99,081 |
2022-06-02 | $254.39 | $262.11 | $254.19 | $261.95 | $261.95 | 113,523 |
2022-06-01 | $258.17 | $259.25 | $252.44 | $254.09 | $254.09 | 146,355 |
2022-05-31 | $255.89 | $258.63 | $251.69 | $256.27 | $256.27 | 107,811 |
2022-05-27 | $250.01 | $255.59 | $250.01 | $255.53 | $255.53 | 139,685 |
2022-05-26 | $239.32 | $249.47 | $239.32 | $247.65 | $247.65 | 92,506 |
2022-05-25 | $227.62 | $238.11 | $227.48 | $236.38 | $236.38 | 97,469 |
2022-05-24 | $231.35 | $231.51 | $226.28 | $228.94 | $228.94 | 141,216 |
2022-05-23 | $235.37 | $236.24 | $230.16 | $235.60 | $235.60 | 149,104 |
2022-05-20 | $240.44 | $240.62 | $227.70 | $234.41 | $234.41 | 181,162 |
2022-05-19 | $235.64 | $242.00 | $234.92 | $238.14 | $238.14 | 150,276 |
2022-05-18 | $247.44 | $248.06 | $236.07 | $237.94 | $237.94 | 175,284 |
2022-05-17 | $252.47 | $254.49 | $247.91 | $254.12 | $254.12 | 172,347 |
2022-05-16 | $252.00 | $252.00 | $247.11 | $247.66 | $247.66 | 89,741 |
2022-05-13 | $248.20 | $253.98 | $247.44 | $252.82 | $252.82 | 164,518 |
2022-05-12 | $236.99 | $248.04 | $235.54 | $243.06 | $243.06 | 219,605 |
2022-05-11 | $248.29 | $251.27 | $239.93 | $240.40 | $240.40 | 243,919 |
2022-05-10 | $255.69 | $256.55 | $245.58 | $249.56 | $249.56 | 1,455,771 |
2022-05-09 | $256.25 | $259.55 | $249.01 | $250.40 | $250.40 | 204,249 |
2022-05-06 | $264.34 | $266.24 | $257.08 | $261.77 | $261.77 | 224,532 |
2022-05-05 | $277.34 | $277.36 | $262.86 | $265.48 | $265.48 | 141,154 |
2022-05-04 | $273.31 | $281.52 | $268.50 | $281.35 | $281.35 | 97,268 |
2022-05-03 | $273.86 | $275.21 | $271.50 | $273.56 | $273.56 | 83,662 |
2022-05-02 | $269.69 | $274.71 | $266.18 | $274.71 | $274.71 | 762,446 |
2022-04-29 | $278.37 | $280.25 | $269.61 | $270.16 | $270.16 | 193,703 |
2022-04-28 | $282.51 | $287.38 | $275.82 | $284.71 | $284.71 | 90,354 |
2022-04-27 | $280.21 | $284.05 | $277.00 | $278.40 | $278.40 | 513,438 |
2022-04-26 | $290.01 | $290.01 | $278.48 | $278.52 | $278.52 | 99,116 |
2022-04-25 | $287.20 | $292.45 | $285.47 | $292.28 | $292.28 | 103,508 |
2022-04-22 | $295.78 | $296.52 | $289.00 | $289.31 | $289.31 | 81,164 |
2022-04-21 | $307.73 | $309.20 | $295.77 | $296.70 | $296.70 | 88,879 |
2022-04-20 | $305.18 | $305.95 | $300.40 | $300.66 | $300.66 | 81,619 |
2022-04-19 | $295.38 | $305.00 | $295.38 | $304.45 | $304.45 | 83,279 |
2022-04-18 | $294.36 | $297.17 | $292.67 | $295.53 | $295.53 | 95,210 |
2022-04-14 | $298.67 | $300.39 | $295.02 | $295.02 | $295.02 | 48,198 |
2022-04-13 | $292.01 | $299.91 | $291.52 | $299.43 | $299.43 | 74,924 |
2022-04-12 | $295.69 | $298.64 | $290.87 | $292.06 | $292.06 | 70,010 |
2022-04-11 | $291.76 | $296.75 | $291.13 | $291.31 | $291.31 | 109,385 |
2022-04-08 | $296.80 | $299.40 | $294.58 | $295.80 | $295.80 | 137,020 |
2022-04-07 | $296.19 | $299.60 | $292.00 | $298.03 | $298.03 | 74,857 |
2022-04-06 | $300.63 | $300.63 | $294.47 | $297.02 | $297.02 | 115,298 |
2022-04-05 | $310.94 | $312.02 | $304.00 | $304.97 | $304.97 | 90,151 |
2022-04-04 | $306.01 | $312.25 | $304.11 | $312.09 | $312.09 | 61,208 |
2022-04-01 | $306.31 | $307.33 | $303.96 | $305.57 | $305.57 | 69,464 |
2022-03-31 | $310.96 | $310.96 | $305.04 | $305.24 | $305.24 | 64,802 |
2022-03-30 | $314.68 | $315.40 | $309.93 | $311.22 | $311.22 | 112,475 |
2022-03-29 | $314.40 | $317.67 | $312.78 | $316.69 | $316.69 | 715,409 |
2022-03-28 | $306.00 | $310.61 | $305.31 | $310.56 | $310.56 | 148,948 |
2022-03-25 | $304.24 | $305.22 | $301.36 | $303.48 | $303.48 | 77,597 |
2022-03-24 | $302.87 | $304.48 | $299.89 | $304.19 | $304.19 | 71,998 |
2022-03-23 | $304.69 | $307.52 | $302.31 | $302.38 | $301.92 | 99,547 |
2022-03-22 | $301.76 | $307.99 | $301.76 | $307.03 | $306.56 | 145,654 |
2022-03-21 | $303.02 | $304.79 | $298.10 | $300.40 | $299.94 | 83,639 |
2022-03-18 | $295.99 | $303.83 | $295.90 | $303.45 | $302.99 | 63,452 |
2022-03-17 | $290.69 | $297.44 | $290.13 | $297.32 | $296.87 | 106,601 |
2022-03-16 | $285.61 | $292.36 | $283.82 | $292.36 | $291.92 | 90,364 |
2022-03-15 | $275.59 | $283.13 | $274.97 | $282.28 | $281.85 | 78,495 |
2022-03-14 | $278.57 | $280.12 | $271.90 | $273.48 | $273.06 | 147,149 |
2022-03-11 | $285.50 | $285.90 | $277.81 | $277.87 | $277.45 | 72,169 |
2022-03-10 | $280.28 | $283.98 | $278.93 | $283.22 | $282.79 | 108,992 |
2022-03-09 | $279.69 | $282.47 | $278.85 | $280.80 | $280.37 | 75,101 |
2022-03-08 | $271.35 | $280.81 | $269.31 | $272.62 | $272.21 | 245,272 |
2022-03-07 | $286.97 | $287.08 | $271.41 | $271.48 | $271.07 | 781,711 |
2022-03-04 | $289.26 | $289.89 | $283.21 | $286.05 | $285.61 | 119,193 |
2022-03-03 | $299.91 | $299.91 | $289.93 | $291.26 | $290.82 | 66,427 |
2022-03-02 | $293.55 | $299.11 | $293.20 | $298.20 | $297.75 | 59,038 |
2022-03-01 | $295.89 | $296.48 | $289.75 | $291.68 | $291.24 | 74,461 |
2022-02-28 | $291.96 | $297.53 | $291.77 | $296.40 | $295.95 | 86,735 |
2022-02-25 | $289.48 | $295.00 | $285.99 | $294.88 | $294.43 | 102,988 |
2022-02-24 | $272.20 | $289.39 | $270.01 | $288.84 | $288.40 | 260,850 |
2022-02-23 | $293.44 | $293.99 | $281.52 | $282.00 | $281.57 | 144,207 |
2022-02-22 | $296.03 | $298.33 | $287.71 | $290.83 | $290.39 | 194,739 |
2022-02-18 | $303.19 | $303.90 | $297.49 | $299.89 | $299.43 | 93,209 |
2022-02-17 | $309.19 | $309.66 | $301.77 | $302.12 | $301.66 | 60,813 |
2022-02-16 | $307.89 | $311.33 | $306.71 | $310.52 | $310.05 | 60,453 |
2022-02-15 | $307.34 | $310.17 | $307.34 | $309.97 | $309.50 | 79,028 |
2022-02-14 | $301.18 | $307.00 | $301.07 | $303.15 | $302.69 | 100,227 |
2022-02-11 | $310.01 | $311.14 | $300.42 | $302.05 | $301.59 | 83,512 |
2022-02-10 | $310.50 | $316.56 | $308.59 | $310.43 | $309.96 | 90,945 |
2022-02-09 | $314.43 | $316.79 | $314.43 | $315.63 | $315.15 | 96,022 |
2022-02-08 | $305.59 | $311.91 | $303.78 | $311.29 | $310.82 | 103,119 |
2022-02-07 | $306.99 | $310.83 | $305.14 | $305.99 | $305.52 | 93,999 |
2022-02-04 | $304.54 | $309.50 | $300.88 | $306.38 | $305.91 | 102,718 |
2022-02-03 | $300.61 | $304.77 | $297.49 | $298.09 | $297.64 | 131,389 |
2022-02-02 | $312.05 | $312.05 | $305.31 | $307.84 | $307.37 | 177,017 |
2022-02-01 | $308.03 | $310.20 | $303.80 | $309.84 | $309.37 | 117,930 |
2022-01-31 | $297.03 | $307.50 | $297.03 | $307.44 | $306.97 | 109,267 |
2022-01-28 | $290.76 | $296.51 | $285.92 | $296.21 | $295.76 | 212,301 |
2022-01-27 | $298.95 | $300.00 | $289.40 | $289.95 | $289.51 | 204,948 |
2022-01-26 | $304.42 | $306.46 | $292.76 | $296.09 | $295.64 | 924,478 |
2022-01-25 | $298.55 | $302.99 | $294.44 | $298.49 | $298.04 | 140,004 |
2022-01-24 | $291.74 | $303.69 | $285.84 | $303.61 | $303.15 | 305,631 |
2022-01-21 | $305.23 | $307.20 | $297.97 | $298.23 | $297.78 | 1,045,115 |
2022-01-20 | $314.74 | $318.68 | $306.00 | $306.70 | $306.23 | 143,666 |
2022-01-19 | $319.89 | $320.57 | $312.89 | $313.06 | $312.58 | 731,253 |
2022-01-18 | $320.80 | $321.51 | $317.75 | $318.10 | $317.62 | 215,630 |
2022-01-14 | $324.68 | $326.13 | $320.38 | $324.98 | $324.49 | 80,668 |
2022-01-13 | $335.07 | $335.80 | $326.69 | $327.16 | $326.66 | 98,844 |
2022-01-12 | $334.31 | $335.31 | $330.40 | $333.17 | $332.66 | 69,880 |
2022-01-11 | $327.78 | $332.06 | $325.96 | $332.06 | $331.55 | 96,495 |
2022-01-10 | $326.63 | $328.21 | $319.16 | $328.04 | $327.54 | 161,422 |
2022-01-07 | $336.83 | $337.30 | $329.85 | $330.60 | $330.10 | 184,203 |
2022-01-06 | $336.33 | $338.46 | $331.11 | $336.14 | $335.63 | 128,179 |
2022-01-05 | $346.20 | $346.57 | $336.65 | $336.80 | $336.29 | 93,743 |
2022-01-04 | $349.10 | $350.80 | $345.04 | $346.70 | $346.17 | 113,820 |
2022-01-03 | $345.87 | $348.41 | $344.31 | $348.23 | $347.70 | 138,567 |
2021-12-31 | $341.90 | $342.94 | $340.62 | $340.66 | $340.14 | 72,812 |
2021-12-30 | $341.75 | $344.46 | $341.26 | $341.47 | $340.95 | 65,001 |
2021-12-29 | $341.91 | $342.94 | $340.54 | $342.87 | $342.35 | 112,242 |
2021-12-28 | $341.97 | $343.18 | $341.05 | $341.30 | $340.78 | 94,436 |
2021-12-27 | $338.70 | $341.91 | $338.70 | $341.19 | $340.67 | 95,435 |
2021-12-23 | $334.64 | $338.85 | $334.25 | $338.09 | $337.58 | 55,624 |
2021-12-22 | $329.06 | $334.16 | $329.00 | $333.84 | $333.33 | 87,273 |
2021-12-21 | $323.92 | $328.79 | $322.04 | $328.79 | $328.29 | 83,547 |
2021-12-20 | $320.51 | $320.68 | $316.84 | $319.95 | $319.46 | 218,253 |
2021-12-17 | $324.90 | $328.99 | $321.89 | $326.10 | $325.60 | 110,150 |
2021-12-16 | $336.45 | $336.45 | $326.40 | $326.99 | $326.49 | 111,871 |
2021-12-15 | $330.08 | $335.49 | $325.28 | $335.12 | $333.94 | 104,383 |
2021-12-14 | $329.92 | $332.31 | $328.03 | $331.17 | $330.00 | 142,027 |
2021-12-13 | $340.28 | $340.28 | $332.19 | $333.07 | $331.90 | 159,315 |
2021-12-10 | $342.00 | $342.21 | $337.71 | $341.31 | $340.11 | 130,975 |
2021-12-09 | $344.76 | $345.63 | $340.14 | $340.14 | $338.94 | 62,951 |
2021-12-08 | $345.61 | $346.67 | $343.95 | $346.33 | $345.11 | 70,159 |
2021-12-07 | $343.13 | $346.61 | $342.82 | $345.10 | $343.89 | 104,447 |
2021-12-06 | $334.62 | $340.44 | $330.32 | $337.55 | $336.36 | 100,273 |
2021-12-03 | $341.04 | $341.70 | $329.65 | $333.20 | $332.03 | 300,288 |
2021-12-02 | $336.25 | $340.81 | $334.59 | $340.15 | $338.95 | 131,037 |
2021-12-01 | $345.04 | $348.30 | $334.41 | $334.51 | $333.33 | 327,187 |
2021-11-30 | $345.33 | $346.92 | $339.18 | $341.59 | $340.39 | 151,756 |
2021-11-29 | $346.47 | $349.44 | $345.57 | $346.67 | $345.45 | 78,896 |
2021-11-26 | $345.84 | $346.81 | $341.42 | $343.18 | $341.97 | 77,276 |
2021-11-24 | $348.20 | $352.81 | $346.48 | $351.94 | $350.70 | 62,831 |
2021-11-23 | $354.15 | $355.60 | $347.60 | $351.86 | $350.62 | 121,566 |
2021-11-22 | $357.73 | $360.54 | $352.55 | $354.13 | $352.88 | 834,196 |
2021-11-19 | $355.34 | $357.42 | $354.77 | $355.63 | $354.38 | 1,055,542 |
2021-11-18 | $353.81 | $355.86 | $351.53 | $355.41 | $354.16 | 111,151 |
2021-11-17 | $351.75 | $353.49 | $350.66 | $351.36 | $350.12 | 195,214 |
2021-11-16 | $346.20 | $351.70 | $346.05 | $350.85 | $349.62 | 95,557 |
2021-11-15 | $346.68 | $347.42 | $344.69 | $346.13 | $344.91 | 65,680 |
2021-11-12 | $344.68 | $346.12 | $342.97 | $345.85 | $344.63 | 68,785 |
2021-11-11 | $348.14 | $348.20 | $344.00 | $344.00 | $342.79 | 111,900 |
2021-11-10 | $345.47 | $350.21 | $342.06 | $344.86 | $343.65 | 78,353 |
2021-11-09 | $352.65 | $353.46 | $346.20 | $348.05 | $346.83 | 75,259 |
2021-11-08 | $353.21 | $355.24 | $351.28 | $351.37 | $350.13 | 143,485 |
2021-11-05 | $354.99 | $357.81 | $354.99 | $355.50 | $354.25 | 94,698 |
2021-11-04 | $350.17 | $354.22 | $349.98 | $352.75 | $351.51 | 151,635 |
2021-11-03 | $342.31 | $348.89 | $342.31 | $348.65 | $347.42 | 81,435 |
2021-11-02 | $342.32 | $343.43 | $340.41 | $342.21 | $341.01 | 99,656 |
2021-11-01 | $340.97 | $344.44 | $339.85 | $344.26 | $343.05 | 134,829 |
2021-10-29 | $334.43 | $338.81 | $333.60 | $338.81 | $337.62 | 82,560 |
2021-10-28 | $336.32 | $339.37 | $335.78 | $338.44 | $337.25 | 55,143 |
2021-10-27 | $335.72 | $336.95 | $333.77 | $333.77 | $332.60 | 50,566 |
2021-10-26 | $336.01 | $340.00 | $333.15 | $334.04 | $332.86 | 87,596 |
2021-10-25 | $330.55 | $335.61 | $329.56 | $334.40 | $333.22 | 71,833 |
2021-10-22 | $330.13 | $330.25 | $327.47 | $328.42 | $327.26 | 40,104 |
2021-10-21 | $325.83 | $330.49 | $325.83 | $330.41 | $329.25 | 109,212 |
2021-10-20 | $326.54 | $327.67 | $325.39 | $325.65 | $324.50 | 111,700 |
2021-10-19 | $327.98 | $328.09 | $325.88 | $326.07 | $324.92 | 100,030 |
2021-10-18 | $322.47 | $327.28 | $322.47 | $327.06 | $325.91 | 146,814 |
2021-10-15 | $321.11 | $323.71 | $320.94 | $323.13 | $321.99 | 124,518 |
2021-10-14 | $317.68 | $319.58 | $317.23 | $318.86 | $317.74 | 81,418 |
2021-10-13 | $315.12 | $316.00 | $313.07 | $315.39 | $314.28 | 54,063 |
2021-10-12 | $313.77 | $314.98 | $313.01 | $313.77 | $312.67 | 41,650 |
2021-10-11 | $313.68 | $315.53 | $311.72 | $311.72 | $310.62 | 34,548 |
2021-10-08 | $316.17 | $316.17 | $313.59 | $313.59 | $312.49 | 40,319 |
2021-10-07 | $313.41 | $316.89 | $313.41 | $315.35 | $314.24 | 39,558 |
2021-10-06 | $307.83 | $310.94 | $306.66 | $310.69 | $309.60 | 66,469 |
2021-10-05 | $310.07 | $313.16 | $309.47 | $310.13 | $309.04 | 82,504 |
2021-10-04 | $312.36 | $313.18 | $308.13 | $309.20 | $308.11 | 123,631 |
2021-10-01 | $311.34 | $313.54 | $308.00 | $312.33 | $311.23 | 72,913 |
2021-09-30 | $315.44 | $315.53 | $309.55 | $309.97 | $308.88 | 119,939 |
2021-09-29 | $317.11 | $318.84 | $315.00 | $315.53 | $314.42 | 51,389 |
2021-09-28 | $321.26 | $321.57 | $316.16 | $317.14 | $314.48 | 88,803 |
2021-09-27 | $320.99 | $324.54 | $320.99 | $323.69 | $320.97 | 64,517 |
2021-09-24 | $319.33 | $322.58 | $318.71 | $322.32 | $319.61 | 77,904 |
2021-09-23 | $319.83 | $323.04 | $319.83 | $321.56 | $318.86 | 50,169 |
2021-09-22 | $315.73 | $319.45 | $315.13 | $318.24 | $315.57 | 67,847 |
2021-09-21 | $314.97 | $316.37 | $312.67 | $313.78 | $311.15 | 55,344 |
2021-09-20 | $314.24 | $316.08 | $309.51 | $313.63 | $311.00 | 130,441 |
2021-09-17 | $322.09 | $323.00 | $319.92 | $320.44 | $317.75 | 47,354 |
2021-09-16 | $319.16 | $322.51 | $319.16 | $321.72 | $319.02 | 39,933 |
2021-09-15 | $317.18 | $320.48 | $315.06 | $320.05 | $317.36 | 51,685 |
2021-09-14 | $320.00 | $320.00 | $316.70 | $317.67 | $315.00 | 42,879 |
2021-09-13 | $320.09 | $320.09 | $315.86 | $318.97 | $316.29 | 53,047 |
2021-09-10 | $322.15 | $322.40 | $318.30 | $318.30 | $315.63 | 47,028 |
2021-09-09 | $320.67 | $322.75 | $320.21 | $320.21 | $317.52 | 39,626 |
2021-09-08 | $320.43 | $321.00 | $317.75 | $320.10 | $317.41 | 70,037 |
2021-09-07 | $320.46 | $321.88 | $320.46 | $320.59 | $317.90 | 47,252 |
2021-09-03 | $319.92 | $320.46 | $318.56 | $320.46 | $317.77 | 68,380 |
2021-09-02 | $322.24 | $322.83 | $320.35 | $320.66 | $317.97 | 60,024 |
2021-09-01 | $322.06 | $323.03 | $321.22 | $321.48 | $318.78 | 50,674 |
2021-08-31 | $321.05 | $321.16 | $319.44 | $320.94 | $318.24 | 34,743 |
2021-08-30 | $319.65 | $321.90 | $319.14 | $320.59 | $317.90 | 60,939 |
2021-08-27 | $316.64 | $319.47 | $316.23 | $319.03 | $316.35 | 50,222 |
2021-08-26 | $318.00 | $318.00 | $315.19 | $315.91 | $313.26 | 63,100 |
2021-08-25 | $317.89 | $319.45 | $317.85 | $319.07 | $316.39 | 47,744 |
2021-08-24 | $315.85 | $318.71 | $315.81 | $317.74 | $315.07 | 62,137 |
2021-08-23 | $312.17 | $315.07 | $312.17 | $314.37 | $311.73 | 74,790 |
2021-08-20 | $308.15 | $310.66 | $307.84 | $310.50 | $307.89 | 47,711 |
2021-08-19 | $306.74 | $309.60 | $305.56 | $307.42 | $304.84 | 80,140 |
2021-08-18 | $309.32 | $312.62 | $309.14 | $309.47 | $306.87 | 52,959 |
2021-08-17 | $313.49 | $313.49 | $306.84 | $309.42 | $306.82 | 104,890 |
2021-08-16 | $316.30 | $317.23 | $313.57 | $317.04 | $314.38 | 68,487 |
2021-08-13 | $319.35 | $319.35 | $317.64 | $318.35 | $315.68 | 61,169 |
2021-08-12 | $319.08 | $319.46 | $317.20 | $319.40 | $316.72 | 44,960 |
2021-08-11 | $318.88 | $319.56 | $317.47 | $319.56 | $316.88 | 43,970 |
2021-08-10 | $316.71 | $319.30 | $316.20 | $318.25 | $315.58 | 89,262 |
2021-08-09 | $316.67 | $317.05 | $315.15 | $316.11 | $313.46 | 56,504 |
2021-08-06 | $319.31 | $319.37 | $316.38 | $316.65 | $313.99 | 44,370 |
2021-08-05 | $316.12 | $318.66 | $316.12 | $318.54 | $315.87 | 52,435 |
2021-08-04 | $317.16 | $317.44 | $314.79 | $314.80 | $312.16 | 45,506 |
2021-08-03 | $317.08 | $318.00 | $314.17 | $317.97 | $315.30 | 69,096 |
2021-08-02 | $317.06 | $318.31 | $315.50 | $315.87 | $313.22 | 74,619 |
2021-07-30 | $315.75 | $318.40 | $314.58 | $315.07 | $312.42 | 67,143 |
2021-07-29 | $320.24 | $323.16 | $319.05 | $321.90 | $319.20 | 40,816 |
2021-07-28 | $319.72 | $320.39 | $317.65 | $318.78 | $316.10 | 56,556 |
2021-07-27 | $322.16 | $322.16 | $315.96 | $319.33 | $316.65 | 69,704 |
2021-07-26 | $320.81 | $322.87 | $320.14 | $322.87 | $320.16 | 63,868 |
2021-07-23 | $319.02 | $320.89 | $318.35 | $320.50 | $317.81 | 63,469 |
2021-07-22 | $316.52 | $317.98 | $315.71 | $317.64 | $314.97 | 42,236 |
2021-07-21 | $314.99 | $316.86 | $314.80 | $316.81 | $314.15 | 54,339 |
2021-07-20 | $308.18 | $314.40 | $306.79 | $313.57 | $310.94 | 68,616 |
2021-07-19 | $305.41 | $307.62 | $303.15 | $306.91 | $304.33 | 164,530 |
2021-07-16 | $315.70 | $315.78 | $310.19 | $310.25 | $307.64 | 156,585 |
2021-07-15 | $316.11 | $317.16 | $312.30 | $314.62 | $311.98 | 53,387 |
2021-07-14 | $319.86 | $320.19 | $316.62 | $316.71 | $314.05 | 68,422 |
2021-07-13 | $320.94 | $321.42 | $317.66 | $318.11 | $315.44 | 605,279 |
2021-07-12 | $320.63 | $321.96 | $319.99 | $321.94 | $319.24 | 48,904 |
2021-07-09 | $318.20 | $320.43 | $317.09 | $320.21 | $317.52 | 53,413 |
2021-07-08 | $312.18 | $317.75 | $310.59 | $316.49 | $313.83 | 194,122 |
2021-07-07 | $318.99 | $319.97 | $315.39 | $317.74 | $315.07 | 61,335 |
2021-07-06 | $318.32 | $318.85 | $315.29 | $318.30 | $315.63 | 71,333 |
2021-07-02 | $316.54 | $317.82 | $315.81 | $317.82 | $315.15 | 52,020 |
2021-07-01 | $314.48 | $315.81 | $314.14 | $315.50 | $312.85 | 54,246 |
2021-06-30 | $313.21 | $315.00 | $313.21 | $314.01 | $311.37 | 54,230 |
2021-06-29 | $313.13 | $314.01 | $312.36 | $313.40 | $310.77 | 55,765 |
2021-06-28 | $313.50 | $313.50 | $311.14 | $312.88 | $310.25 | 72,920 |
2021-06-25 | $314.26 | $314.28 | $312.52 | $312.71 | $310.08 | 67,028 |
2021-06-24 | $312.72 | $313.11 | $310.95 | $311.68 | $309.06 | 114,954 |
2021-06-23 | $309.32 | $311.21 | $309.24 | $310.45 | $307.84 | 74,096 |
2021-06-22 | $305.71 | $309.38 | $305.43 | $308.41 | $305.82 | 86,649 |
2021-06-21 | $303.50 | $306.07 | $302.91 | $305.28 | $302.72 | 57,781 |
2021-06-18 | $302.54 | $304.31 | $301.85 | $302.86 | $299.94 | 63,648 |
2021-06-17 | $303.65 | $305.78 | $302.02 | $305.02 | $302.07 | 61,266 |
2021-06-16 | $304.27 | $305.09 | $301.93 | $304.55 | $301.61 | 53,066 |
2021-06-15 | $306.30 | $306.30 | $303.26 | $304.58 | $301.64 | 55,887 |
2021-06-14 | $306.96 | $307.19 | $304.74 | $306.08 | $303.12 | 92,297 |
2021-06-11 | $304.99 | $306.77 | $304.81 | $306.77 | $303.81 | 51,043 |
2021-06-10 | $304.68 | $305.67 | $303.00 | $304.26 | $301.32 | 42,865 |
2021-06-09 | $306.62 | $306.62 | $303.73 | $303.89 | $300.96 | 62,573 |
2021-06-08 | $304.60 | $306.60 | $303.41 | $305.76 | $302.81 | 87,594 |
2021-06-07 | $302.43 | $302.99 | $301.00 | $302.91 | $299.99 | 49,363 |
2021-06-04 | $301.98 | $302.51 | $300.70 | $302.28 | $299.36 | 58,217 |
2021-06-03 | $302.13 | $302.35 | $299.60 | $300.14 | $297.24 | 152,485 |
2021-06-02 | $305.57 | $305.71 | $303.02 | $304.02 | $301.08 | 91,585 |
2021-06-01 | $307.11 | $307.38 | $304.13 | $305.21 | $302.26 | 76,627 |
2021-05-28 | $305.92 | $307.05 | $304.18 | $305.06 | $302.11 | 69,446 |
2021-05-27 | $305.83 | $306.26 | $304.53 | $305.91 | $302.96 | 69,992 |
2021-05-26 | $301.88 | $305.57 | $301.88 | $304.75 | $301.81 | 88,585 |
2021-05-25 | $301.41 | $302.50 | $299.33 | $300.77 | $297.87 | 77,109 |
2021-05-24 | $299.02 | $301.16 | $297.93 | $299.85 | $296.95 | 56,107 |
2021-05-21 | $300.36 | $300.36 | $296.98 | $297.34 | $294.47 | 79,807 |
2021-05-20 | $296.99 | $298.95 | $296.80 | $298.30 | $295.42 | 88,701 |
2021-05-19 | $293.85 | $296.12 | $292.29 | $296.12 | $293.26 | 91,337 |
2021-05-18 | $302.16 | $303.44 | $298.87 | $299.07 | $296.18 | 61,576 |
2021-05-17 | $300.50 | $301.70 | $298.89 | $301.52 | $298.61 | 68,209 |
2021-05-14 | $298.01 | $301.85 | $297.83 | $301.61 | $298.70 | 64,904 |
2021-05-13 | $294.42 | $298.00 | $291.66 | $295.26 | $292.41 | 139,017 |
2021-05-12 | $300.19 | $301.37 | $291.99 | $292.51 | $289.69 | 255,124 |
2021-05-11 | $301.31 | $304.37 | $298.54 | $303.42 | $300.49 | 146,244 |
2021-05-10 | $311.74 | $311.74 | $306.67 | $306.67 | $303.71 | 120,123 |
2021-05-07 | $310.29 | $312.97 | $309.38 | $312.49 | $309.47 | 70,017 |
2021-05-06 | $309.41 | $309.73 | $306.18 | $309.22 | $306.23 | 152,889 |
2021-05-05 | $311.85 | $311.85 | $308.48 | $308.66 | $305.68 | 66,300 |
2021-05-04 | $311.20 | $311.20 | $306.19 | $309.97 | $306.98 | 166,552 |
2021-05-03 | $315.70 | $316.13 | $312.87 | $313.25 | $310.23 | 108,256 |
2021-04-30 | $313.77 | $315.46 | $313.06 | $314.04 | $311.01 | 107,664 |
2021-04-29 | $316.49 | $316.49 | $311.43 | $314.21 | $311.18 | 151,463 |
2021-04-28 | $314.07 | $315.60 | $313.14 | $314.19 | $311.16 | 73,478 |
2021-04-27 | $313.97 | $315.69 | $313.79 | $314.26 | $311.23 | 103,793 |
2021-04-26 | $313.43 | $314.54 | $311.54 | $313.79 | $310.76 | 123,670 |
2021-04-23 | $309.50 | $313.46 | $309.20 | $312.32 | $309.30 | 71,400 |
2021-04-22 | $311.58 | $312.71 | $307.33 | $308.55 | $305.57 | 88,142 |
2021-04-21 | $305.59 | $311.33 | $305.09 | $311.15 | $308.15 | 98,301 |
2021-04-20 | $310.39 | $310.75 | $304.20 | $306.79 | $303.83 | 187,202 |
2021-04-19 | $313.61 | $313.71 | $310.41 | $311.34 | $308.33 | 131,152 |
2021-04-16 | $313.62 | $315.15 | $312.28 | $314.88 | $311.84 | 103,435 |
2021-04-15 | $312.75 | $312.75 | $310.82 | $312.55 | $309.53 | 98,324 |
2021-04-14 | $313.53 | $314.56 | $309.78 | $310.15 | $307.16 | 112,485 |
2021-04-13 | $311.32 | $313.13 | $309.89 | $312.73 | $309.71 | 118,218 |
2021-04-12 | $309.01 | $310.85 | $308.03 | $310.40 | $307.40 | 137,078 |
2021-04-09 | $305.98 | $308.99 | $305.52 | $308.98 | $306.00 | 102,176 |
2021-04-08 | $305.86 | $306.49 | $303.50 | $305.87 | $302.92 | 92,068 |
2021-04-07 | $305.21 | $306.00 | $303.70 | $304.30 | $301.36 | 102,757 |
2021-04-06 | $303.46 | $306.58 | $303.46 | $305.25 | $302.30 | 137,216 |
2021-04-05 | $302.22 | $304.39 | $300.92 | $303.69 | $300.76 | 164,590 |
2021-04-01 | $298.04 | $298.52 | $296.77 | $298.16 | $295.28 | 135,426 |
2021-03-31 | $294.97 | $297.11 | $294.34 | $295.38 | $292.53 | 122,289 |
2021-03-30 | $288.87 | $293.99 | $288.03 | $293.33 | $290.50 | 83,813 |
2021-03-29 | $292.23 | $293.64 | $288.47 | $290.19 | $287.39 | 91,221 |
2021-03-26 | $290.87 | $292.88 | $287.43 | $292.70 | $289.87 | 97,223 |
2021-03-25 | $283.15 | $290.44 | $282.11 | $289.49 | $286.59 | 103,826 |
2021-03-24 | $292.91 | $293.77 | $285.88 | $285.92 | $283.05 | 125,168 |
2021-03-23 | $294.90 | $295.98 | $290.51 | $291.10 | $288.18 | 95,774 |
2021-03-22 | $295.89 | $297.51 | $294.29 | $295.37 | $292.41 | 141,885 |
2021-03-19 | $292.35 | $295.07 | $289.35 | $294.40 | $291.45 | 107,971 |
2021-03-18 | $297.64 | $298.71 | $291.71 | $292.31 | $289.38 | 104,272 |
2021-03-17 | $294.41 | $300.95 | $293.74 | $299.65 | $296.65 | 112,846 |
2021-03-16 | $300.07 | $300.07 | $294.64 | $295.99 | $293.02 | 108,707 |
2021-03-15 | $296.34 | $299.70 | $295.56 | $299.70 | $296.70 | 149,766 |
2021-03-12 | $292.51 | $295.82 | $291.39 | $295.62 | $292.66 | 105,656 |
2021-03-11 | $293.82 | $295.64 | $292.50 | $294.81 | $291.85 | 192,985 |
2021-03-10 | $291.51 | $293.30 | $287.39 | $289.94 | $287.03 | 219,505 |
2021-03-09 | $284.97 | $289.72 | $283.44 | $287.99 | $285.10 | 131,540 |
2021-03-08 | $279.23 | $284.18 | $278.40 | $279.11 | $276.31 | 291,391 |
2021-03-05 | $277.07 | $278.42 | $264.51 | $278.03 | $275.24 | 233,640 |
2021-03-04 | $281.08 | $283.17 | $269.63 | $275.18 | $272.42 | 235,565 |
2021-03-03 | $287.54 | $287.78 | $281.30 | $281.30 | $278.48 | 121,490 |
2021-03-02 | $291.60 | $291.84 | $287.53 | $287.53 | $284.65 | 110,082 |
2021-03-01 | $287.99 | $291.47 | $287.20 | $291.04 | $288.12 | 203,179 |
2021-02-26 | $284.97 | $287.05 | $279.97 | $283.52 | $280.68 | 121,332 |
2021-02-25 | $291.93 | $292.65 | $281.20 | $282.24 | $279.41 | 124,796 |
2021-02-24 | $288.94 | $292.79 | $286.49 | $292.62 | $289.69 | 87,501 |
2021-02-23 | $286.54 | $290.33 | $278.72 | $289.34 | $286.44 | 205,301 |
2021-02-22 | $293.41 | $294.66 | $290.57 | $290.82 | $287.90 | 129,881 |
2021-02-19 | $297.21 | $298.33 | $295.38 | $295.94 | $292.97 | 90,299 |
2021-02-18 | $293.77 | $296.89 | $292.48 | $296.00 | $293.03 | 134,291 |
2021-02-17 | $293.72 | $296.50 | $292.21 | $296.24 | $293.27 | 117,186 |
2021-02-16 | $298.19 | $298.42 | $294.77 | $295.66 | $292.70 | 178,316 |
2021-02-12 | $295.50 | $297.34 | $294.59 | $297.34 | $294.36 | 80,352 |
2021-02-11 | $298.07 | $298.99 | $295.00 | $296.67 | $293.70 | 92,215 |
2021-02-10 | $300.02 | $300.13 | $294.19 | $296.67 | $293.70 | 102,300 |
2021-02-09 | $299.97 | $299.99 | $298.43 | $298.77 | $295.77 | 133,827 |
2021-02-08 | $300.58 | $300.59 | $298.11 | $300.39 | $297.38 | 146,369 |
2021-02-05 | $296.81 | $298.96 | $295.92 | $298.20 | $295.21 | 90,607 |
2021-02-04 | $293.38 | $295.24 | $292.75 | $295.24 | $292.28 | 82,431 |
2021-02-03 | $294.25 | $294.26 | $291.18 | $291.82 | $288.89 | 180,983 |
2021-02-02 | $290.86 | $294.24 | $290.36 | $292.69 | $289.76 | 136,122 |
2021-02-01 | $286.37 | $289.13 | $283.98 | $288.69 | $285.80 | 121,555 |
2021-01-29 | $287.81 | $288.39 | $281.71 | $283.29 | $280.45 | 120,577 |
2021-01-28 | $287.08 | $290.90 | $286.02 | $287.36 | $284.48 | 149,499 |
2021-01-27 | $292.63 | $293.81 | $286.65 | $288.01 | $285.12 | 182,618 |
2021-01-26 | $295.78 | $295.78 | $293.02 | $294.46 | $291.51 | 91,567 |
2021-01-25 | $295.07 | $297.54 | $289.64 | $294.26 | $291.31 | 147,510 |
2021-01-22 | $292.51 | $294.07 | $291.36 | $293.83 | $290.88 | 91,521 |
2021-01-21 | $294.43 | $295.89 | $293.77 | $294.10 | $291.15 | 148,961 |
2021-01-20 | $289.85 | $293.50 | $289.52 | $292.92 | $289.98 | 176,155 |
2021-01-19 | $288.28 | $288.56 | $285.74 | $287.23 | $284.35 | 162,285 |
2021-01-15 | $287.99 | $288.34 | $283.98 | $285.87 | $283.00 | 111,285 |
2021-01-14 | $289.34 | $291.36 | $288.24 | $288.43 | $285.54 | 126,818 |
2021-01-13 | $289.51 | $289.96 | $287.96 | $288.63 | $285.74 | 118,571 |
2021-01-12 | $285.63 | $289.66 | $285.50 | $289.08 | $286.18 | 138,306 |
2021-01-11 | $284.26 | $286.81 | $282.65 | $284.31 | $281.46 | 213,335 |
2021-01-08 | $286.62 | $287.82 | $283.98 | $287.60 | $284.72 | 168,286 |
2021-01-07 | $281.14 | $284.20 | $280.75 | $283.35 | $280.51 | 134,577 |
2021-01-06 | $274.71 | $281.32 | $274.66 | $278.31 | $275.52 | 119,075 |
2021-01-05 | $270.90 | $275.60 | $270.90 | $274.91 | $272.15 | 133,982 |
2021-01-04 | $276.89 | $276.93 | $268.67 | $271.66 | $268.94 | 166,723 |
2020-12-31 | $275.80 | $275.80 | $273.88 | $275.18 | $272.42 | 81,649 |
2020-12-30 | $275.36 | $276.00 | $274.99 | $275.61 | $272.85 | 101,520 |
2020-12-29 | $275.83 | $275.83 | $272.56 | $274.04 | $271.29 | 77,659 |
2020-12-28 | $274.97 | $275.79 | $272.92 | $274.62 | $271.87 | 92,588 |
2020-12-24 | $272.65 | $272.86 | $271.56 | $272.44 | $269.71 | 37,842 |
2020-12-23 | $272.15 | $272.94 | $270.89 | $271.91 | $269.18 | 60,848 |
2020-12-22 | $272.31 | $272.31 | $269.36 | $271.68 | $268.96 | 82,928 |
2020-12-21 | $270.00 | $273.05 | $268.53 | $271.62 | $268.90 | 83,115 |
2020-12-18 | $275.00 | $275.00 | $270.25 | $272.55 | $269.82 | 111,482 |
2020-12-17 | $271.72 | $273.68 | $271.01 | $273.63 | $270.89 | 98,097 |
2020-12-16 | $269.11 | $270.60 | $268.00 | $270.22 | $267.51 | 68,018 |
2020-12-15 | $267.28 | $268.81 | $265.90 | $268.81 | $266.11 | 86,624 |
2020-12-14 | $265.93 | $267.60 | $264.92 | $264.92 | $262.26 | 91,059 |
2020-12-11 | $264.33 | $264.63 | $261.00 | $263.26 | $260.62 | 61,766 |
2020-12-10 | $262.43 | $265.71 | $261.46 | $265.22 | $262.56 | 76,794 |
2020-12-09 | $268.80 | $268.80 | $262.53 | $264.45 | $261.80 | 124,452 |
2020-12-08 | $265.36 | $267.39 | $264.11 | $267.31 | $264.62 | 98,376 |
2020-12-07 | $265.38 | $266.87 | $264.66 | $266.87 | $264.19 | 96,206 |
2020-12-04 | $265.24 | $265.63 | $264.28 | $265.51 | $262.85 | 91,153 |
2020-12-03 | $263.17 | $265.67 | $263.17 | $264.38 | $261.73 | 102,773 |
2020-12-02 | $262.53 | $262.56 | $259.68 | $261.93 | $259.30 | 107,959 |
2020-12-01 | $264.59 | $265.20 | $262.00 | $264.37 | $261.72 | 177,238 |
2020-11-30 | $264.66 | $264.75 | $257.86 | $261.48 | $258.86 | 121,499 |
2020-11-27 | $264.36 | $265.06 | $263.47 | $264.40 | $261.75 | 54,572 |
2020-11-25 | $261.51 | $263.34 | $260.32 | $262.78 | $260.15 | 87,676 |
2020-11-24 | $260.30 | $262.25 | $258.85 | $261.59 | $258.97 | 114,576 |
2020-11-23 | $254.51 | $257.87 | $254.51 | $257.12 | $254.54 | 96,294 |
2020-11-20 | $253.88 | $253.88 | $252.50 | $252.50 | $249.97 | 61,877 |
2020-11-19 | $251.58 | $253.71 | $251.00 | $253.54 | $251.00 | 68,209 |
2020-11-18 | $251.28 | $254.16 | $250.68 | $251.32 | $248.80 | 77,866 |
2020-11-17 | $250.33 | $251.86 | $248.56 | $250.90 | $248.38 | 170,190 |
2020-11-16 | $248.86 | $249.12 | $247.00 | $249.12 | $246.62 | 222,488 |
2020-11-13 | $244.12 | $246.44 | $243.99 | $246.13 | $243.66 | 48,211 |
2020-11-12 | $245.54 | $246.46 | $241.46 | $242.80 | $240.37 | 121,779 |
2020-11-11 | $245.27 | $246.70 | $244.51 | $246.12 | $243.65 | 72,676 |
2020-11-10 | $244.68 | $244.85 | $240.36 | $243.23 | $240.79 | 106,912 |
2020-11-09 | $258.30 | $258.30 | $244.72 | $244.72 | $242.27 | 156,082 |
2020-11-06 | $248.38 | $248.38 | $245.40 | $247.11 | $244.63 | 64,501 |
2020-11-05 | $246.88 | $249.07 | $246.23 | $248.50 | $246.01 | 114,273 |
2020-11-04 | $239.85 | $244.44 | $239.74 | $242.37 | $239.94 | 107,225 |
2020-11-03 | $234.04 | $238.25 | $232.72 | $237.05 | $234.67 | 126,477 |
2020-11-02 | $231.95 | $233.06 | $228.49 | $231.38 | $229.06 | 95,138 |
2020-10-30 | $233.75 | $233.91 | $227.52 | $229.12 | $226.82 | 139,185 |
2020-10-29 | $235.39 | $238.01 | $233.72 | $235.86 | $233.50 | 95,040 |
2020-10-28 | $237.68 | $238.37 | $234.20 | $234.59 | $232.24 | 233,481 |
2020-10-27 | $242.22 | $243.24 | $241.16 | $241.97 | $239.54 | 69,454 |
2020-10-26 | $243.23 | $244.95 | $237.89 | $241.60 | $239.18 | 104,709 |
2020-10-23 | $245.18 | $245.89 | $242.46 | $245.86 | $243.39 | 44,455 |
2020-10-22 | $244.13 | $244.47 | $240.87 | $243.93 | $241.48 | 45,735 |
2020-10-21 | $245.03 | $246.10 | $242.86 | $243.04 | $240.60 | 43,710 |
2020-10-20 | $245.36 | $248.00 | $244.40 | $244.95 | $242.49 | 56,403 |
2020-10-19 | $248.56 | $249.42 | $243.26 | $243.60 | $241.16 | 69,464 |
2020-10-16 | $250.75 | $251.59 | $246.15 | $246.73 | $244.26 | 79,147 |
2020-10-15 | $245.00 | $250.06 | $244.17 | $249.42 | $246.92 | 57,236 |
2020-10-14 | $251.44 | $252.00 | $247.50 | $248.55 | $246.06 | 48,711 |
2020-10-13 | $250.00 | $251.39 | $248.54 | $250.65 | $248.14 | 139,028 |
2020-10-12 | $248.98 | $251.36 | $248.29 | $250.11 | $247.60 | 91,243 |
2020-10-09 | $245.63 | $247.22 | $245.16 | $246.83 | $244.36 | 80,515 |
2020-10-08 | $244.61 | $244.61 | $242.36 | $243.95 | $241.50 | 50,520 |
2020-10-07 | $239.47 | $242.98 | $239.47 | $242.48 | $240.05 | 98,847 |
2020-10-06 | $241.67 | $242.45 | $236.00 | $236.74 | $234.37 | 567,034 |
2020-10-05 | $239.29 | $241.25 | $239.00 | $241.15 | $238.73 | 79,725 |
2020-10-02 | $234.12 | $238.42 | $233.16 | $237.30 | $234.92 | 107,758 |
2020-10-01 | $237.38 | $239.64 | $236.30 | $239.64 | $237.24 | 104,706 |
2020-09-30 | $233.25 | $237.28 | $233.25 | $234.62 | $232.27 | 170,359 |
2020-09-29 | $234.73 | $234.73 | $232.62 | $232.84 | $230.50 | 205,219 |
2020-09-28 | $233.48 | $235.18 | $232.32 | $234.85 | $232.50 | 65,837 |
2020-09-25 | $225.74 | $229.92 | $224.86 | $229.53 | $227.23 | 75,174 |
2020-09-24 | $223.85 | $229.10 | $221.60 | $225.60 | $223.34 | 79,896 |
2020-09-23 | $233.10 | $233.16 | $225.33 | $225.61 | $223.35 | 543,411 |
2020-09-22 | $228.34 | $232.25 | $227.44 | $231.80 | $229.48 | 73,580 |
2020-09-21 | $227.00 | $227.68 | $221.78 | $227.62 | $225.34 | 208,478 |
2020-09-18 | $233.73 | $233.95 | $227.57 | $230.26 | $227.95 | 102,569 |
2020-09-17 | $231.57 | $234.00 | $230.50 | $232.38 | $230.05 | 646,568 |
2020-09-16 | $238.85 | $239.54 | $236.07 | $236.27 | $233.90 | 141,699 |
2020-09-15 | $237.28 | $239.05 | $236.16 | $237.83 | $235.45 | 166,684 |
2020-09-14 | $233.43 | $235.21 | $232.65 | $234.98 | $232.62 | 126,351 |
2020-09-11 | $232.97 | $232.97 | $227.81 | $230.35 | $228.04 | 95,933 |
2020-09-10 | $239.30 | $242.20 | $233.91 | $234.64 | $228.52 | 137,363 |
2020-09-09 | $234.59 | $238.44 | $233.58 | $237.07 | $230.89 | 129,469 |
2020-09-08 | $232.33 | $236.50 | $230.43 | $231.50 | $225.47 | 184,491 |
2020-09-04 | $241.20 | $243.28 | $230.49 | $238.68 | $232.46 | 176,675 |
2020-09-03 | $248.50 | $248.67 | $238.73 | $241.23 | $234.94 | 243,452 |
2020-09-02 | $251.33 | $251.74 | $246.13 | $250.90 | $244.36 | 123,080 |
2020-09-01 | $247.30 | $249.56 | $246.24 | $249.52 | $243.02 | 114,462 |
2020-08-31 | $245.97 | $248.05 | $244.25 | $246.70 | $240.27 | 123,144 |
2020-08-28 | $246.15 | $246.54 | $244.72 | $245.67 | $239.27 | 73,270 |
2020-08-27 | $246.29 | $246.50 | $242.59 | $244.39 | $238.02 | 104,560 |
2020-08-26 | $241.95 | $245.14 | $241.88 | $244.71 | $238.33 | 121,354 |
2020-08-25 | $241.19 | $241.48 | $239.56 | $241.48 | $235.19 | 237,667 |
2020-08-24 | $240.34 | $241.27 | $238.41 | $240.75 | $234.47 | 92,644 |
2020-08-21 | $236.88 | $238.46 | $236.87 | $238.04 | $231.84 | 63,127 |
2020-08-20 | $234.24 | $237.45 | $233.56 | $236.64 | $230.47 | 80,092 |
2020-08-19 | $237.64 | $237.82 | $235.74 | $235.93 | $229.78 | 91,102 |
2020-08-18 | $236.77 | $237.75 | $235.00 | $237.22 | $231.04 | 92,595 |
2020-08-17 | $233.07 | $235.58 | $232.73 | $235.38 | $229.24 | 86,646 |
2020-08-14 | $230.90 | $231.57 | $230.03 | $231.19 | $225.16 | 64,145 |
2020-08-13 | $230.19 | $232.59 | $230.19 | $230.91 | $224.89 | 66,857 |
2020-08-12 | $228.56 | $230.15 | $227.90 | $229.98 | $223.99 | 78,212 |
2020-08-11 | $227.98 | $229.29 | $225.30 | $225.59 | $219.71 | 95,922 |
2020-08-10 | $226.27 | $227.21 | $224.76 | $226.50 | $220.60 | 82,435 |
2020-08-07 | $225.24 | $226.18 | $222.85 | $224.92 | $219.06 | 54,106 |
2020-08-06 | $223.77 | $225.54 | $223.29 | $225.04 | $219.17 | 86,269 |
2020-08-05 | $221.82 | $224.24 | $221.71 | $224.20 | $218.36 | 47,233 |
2020-08-04 | $219.09 | $220.79 | $219.05 | $220.78 | $215.03 | 48,163 |
2020-08-03 | $219.43 | $219.87 | $218.35 | $219.19 | $213.48 | 87,992 |
2020-07-31 | $221.17 | $221.17 | $216.01 | $218.42 | $212.73 | 55,328 |
2020-07-30 | $216.36 | $219.00 | $215.35 | $218.06 | $212.38 | 49,711 |
2020-07-29 | $216.65 | $218.77 | $216.65 | $218.31 | $212.62 | 44,190 |
2020-07-28 | $217.23 | $218.05 | $214.94 | $214.99 | $209.39 | 129,629 |
2020-07-27 | $215.69 | $217.82 | $214.50 | $217.55 | $211.88 | 87,049 |
2020-07-24 | $213.02 | $215.70 | $211.86 | $214.57 | $208.98 | 73,098 |
2020-07-23 | $220.03 | $220.03 | $213.72 | $215.41 | $209.80 | 90,760 |
2020-07-22 | $217.20 | $219.18 | $217.20 | $219.03 | $213.32 | 77,788 |
2020-07-21 | $219.06 | $219.61 | $216.69 | $217.25 | $211.59 | 59,868 |
2020-07-20 | $212.84 | $217.64 | $212.37 | $217.09 | $211.43 | 58,225 |
2020-07-17 | $214.48 | $214.48 | $211.95 | $212.49 | $206.95 | 55,492 |
2020-07-16 | $212.42 | $214.31 | $211.78 | $213.82 | $208.25 | 68,755 |
2020-07-15 | $213.85 | $215.00 | $210.66 | $214.57 | $208.98 | 89,488 |
2020-07-14 | $208.00 | $210.76 | $205.00 | $210.76 | $205.27 | 83,287 |
2020-07-13 | $214.93 | $218.35 | $208.09 | $208.56 | $203.12 | 616,871 |
2020-07-10 | $208.65 | $212.48 | $207.28 | $212.23 | $206.70 | 66,948 |
2020-07-09 | $209.67 | $209.93 | $205.00 | $208.48 | $203.05 | 71,045 |
2020-07-08 | $207.19 | $208.87 | $206.02 | $208.87 | $203.43 | 44,376 |
2020-07-07 | $208.95 | $209.67 | $206.27 | $206.53 | $201.15 | 87,241 |
2020-07-06 | $207.17 | $209.73 | $207.00 | $209.66 | $204.19 | 73,477 |
2020-07-02 | $205.97 | $207.02 | $202.84 | $203.65 | $198.34 | 73,604 |
2020-07-01 | $200.62 | $202.86 | $200.35 | $202.32 | $197.05 | 109,363 |
2020-06-30 | $196.63 | $200.62 | $196.63 | $200.00 | $194.79 | 61,779 |
2020-06-29 | $193.52 | $197.04 | $190.98 | $196.68 | $191.55 | 47,468 |
2020-06-26 | $196.85 | $197.34 | $192.28 | $192.56 | $187.54 | 98,182 |
2020-06-25 | $195.74 | $196.94 | $193.64 | $196.88 | $191.75 | 70,551 |
2020-06-24 | $200.56 | $200.96 | $194.32 | $196.38 | $191.26 | 121,137 |
2020-06-23 | $202.00 | $202.98 | $201.03 | $201.89 | $196.63 | 54,432 |
2020-06-22 | $197.54 | $199.94 | $196.43 | $199.92 | $194.71 | 43,026 |
2020-06-19 | $202.28 | $202.28 | $197.64 | $198.30 | $192.60 | 47,054 |
2020-06-18 | $199.44 | $200.99 | $198.95 | $199.70 | $193.96 | 45,467 |
2020-06-17 | $201.95 | $202.37 | $199.88 | $200.51 | $194.75 | 53,026 |
2020-06-16 | $203.42 | $203.42 | $197.64 | $200.80 | $195.03 | 115,899 |
2020-06-15 | $189.64 | $197.50 | $188.93 | $196.95 | $191.29 | 74,517 |
2020-06-12 | $197.67 | $198.63 | $190.16 | $194.39 | $188.81 | 76,176 |
2020-06-11 | $196.76 | $199.50 | $191.81 | $192.10 | $186.58 | 141,618 |
2020-06-10 | $206.40 | $206.53 | $202.95 | $203.80 | $197.95 | 71,602 |
2020-06-09 | $205.55 | $206.47 | $203.35 | $205.38 | $199.48 | 100,643 |
2020-06-08 | $205.67 | $207.41 | $205.46 | $207.41 | $201.45 | 115,783 |
2020-06-05 | $204.02 | $205.02 | $202.59 | $203.65 | $197.80 | 132,696 |
2020-06-04 | $198.76 | $200.29 | $197.38 | $198.67 | $192.96 | 58,545 |
2020-06-03 | $196.38 | $199.82 | $196.00 | $199.23 | $193.51 | 74,467 |
2020-06-02 | $193.79 | $194.84 | $193.00 | $194.84 | $189.24 | 51,695 |
2020-06-01 | $190.77 | $193.56 | $190.75 | $192.93 | $187.39 | 144,429 |
2020-05-29 | $189.17 | $190.72 | $187.78 | $190.12 | $184.66 | 88,334 |
2020-05-28 | $192.24 | $192.84 | $188.61 | $189.27 | $183.83 | 119,145 |
2020-05-27 | $190.59 | $191.70 | $186.23 | $191.69 | $186.18 | 62,121 |
2020-05-26 | $190.35 | $190.87 | $188.19 | $188.46 | $183.05 | 73,785 |
2020-05-22 | $185.68 | $186.10 | $184.40 | $185.75 | $180.41 | 252,090 |
2020-05-21 | $185.41 | $186.62 | $183.23 | $185.79 | $180.45 | 118,026 |
2020-05-20 | $185.17 | $185.56 | $183.83 | $185.00 | $179.69 | 134,458 |
2020-05-19 | $182.71 | $185.46 | $181.86 | $182.44 | $177.20 | 61,008 |
2020-05-18 | $180.76 | $183.49 | $180.76 | $182.67 | $177.42 | 86,367 |
2020-05-15 | $172.84 | $176.44 | $172.42 | $176.44 | $171.37 | 106,622 |
2020-05-14 | $169.64 | $174.18 | $167.91 | $174.14 | $169.14 | 105,439 |
2020-05-13 | $174.89 | $175.45 | $169.97 | $171.71 | $166.78 | 70,058 |
2020-05-12 | $179.71 | $180.24 | $174.85 | $174.85 | $169.83 | 48,497 |
2020-05-11 | $177.57 | $180.03 | $177.57 | $178.93 | $173.79 | 67,749 |
2020-05-08 | $177.29 | $179.32 | $176.50 | $179.31 | $174.16 | 65,792 |
2020-05-07 | $174.76 | $175.81 | $174.29 | $175.08 | $170.05 | 71,696 |
2020-05-06 | $173.31 | $174.04 | $172.06 | $172.88 | $167.91 | 40,256 |
2020-05-05 | $173.22 | $174.22 | $171.63 | $171.82 | $166.88 | 44,111 |
2020-05-04 | $167.57 | $171.07 | $166.34 | $171.07 | $166.16 | 104,986 |
2020-05-01 | $171.98 | $172.80 | $167.89 | $169.61 | $164.74 | 88,893 |
2020-04-30 | $177.79 | $178.69 | $175.60 | $177.22 | $172.13 | 73,453 |
2020-04-29 | $177.01 | $179.31 | $176.30 | $178.42 | $173.29 | 73,400 |
2020-04-28 | $176.30 | $176.55 | $172.39 | $173.41 | $168.43 | 75,633 |
2020-04-27 | $171.13 | $174.13 | $171.13 | $173.22 | $168.24 | 200,633 |
2020-04-24 | $168.00 | $170.13 | $166.86 | $169.46 | $164.59 | 59,483 |
2020-04-23 | $167.17 | $168.71 | $165.84 | $166.51 | $161.73 | 106,745 |
2020-04-22 | $165.87 | $166.96 | $165.11 | $166.08 | $161.31 | 50,875 |
2020-04-21 | $165.05 | $165.69 | $161.50 | $162.52 | $157.85 | 108,098 |
2020-04-20 | $167.80 | $170.67 | $167.25 | $167.26 | $162.46 | 169,044 |
2020-04-17 | $169.62 | $170.23 | $167.48 | $169.96 | $165.08 | 105,607 |
2020-04-16 | $163.81 | $167.31 | $162.54 | $165.39 | $160.64 | 81,102 |
2020-04-15 | $162.84 | $164.32 | $161.18 | $162.96 | $158.28 | 75,771 |
2020-04-14 | $163.37 | $166.68 | $162.81 | $166.22 | $161.45 | 104,244 |
2020-04-13 | $158.34 | $160.22 | $156.00 | $159.79 | $155.20 | 146,349 |
2020-04-09 | $158.20 | $161.10 | $157.33 | $158.74 | $154.18 | 80,369 |
2020-04-08 | $152.07 | $156.04 | $151.31 | $155.63 | $151.16 | 127,338 |
2020-04-07 | $153.97 | $156.04 | $150.26 | $150.43 | $146.11 | 257,020 |
2020-04-06 | $141.44 | $148.48 | $141.44 | $147.80 | $143.55 | 154,236 |
2020-04-03 | $138.06 | $138.87 | $134.49 | $136.25 | $132.34 | 143,488 |
2020-04-02 | $137.63 | $141.13 | $135.92 | $138.35 | $134.38 | 165,066 |
2020-04-01 | $139.90 | $142.01 | $137.33 | $138.41 | $134.43 | 144,717 |
2020-03-31 | $147.09 | $149.35 | $145.19 | $145.35 | $141.17 | 172,286 |
2020-03-30 | $145.96 | $148.28 | $143.28 | $147.90 | $143.65 | 629,828 |
2020-03-27 | $146.10 | $148.97 | $143.51 | $145.57 | $141.39 | 310,381 |
2020-03-26 | $146.42 | $151.47 | $146.18 | $150.59 | $146.26 | 165,483 |
2020-03-25 | $143.75 | $150.38 | $141.04 | $144.50 | $140.35 | 160,738 |
2020-03-24 | $135.90 | $142.08 | $135.90 | $141.94 | $137.86 | 237,129 |
2020-03-23 | $128.43 | $131.50 | $125.22 | $129.97 | $126.24 | 295,927 |
2020-03-20 | $134.48 | $138.79 | $128.72 | $128.83 | $125.13 | 131,028 |
2020-03-19 | $126.19 | $136.30 | $122.18 | $132.38 | $128.58 | 333,068 |
2020-03-18 | $127.27 | $129.69 | $118.99 | $127.14 | $123.49 | 293,151 |
2020-03-17 | $135.12 | $139.27 | $127.01 | $135.72 | $131.82 | 280,924 |
2020-03-16 | $135.03 | $141.55 | $131.51 | $132.27 | $128.47 | 232,609 |
2020-03-13 | $152.09 | $152.23 | $142.54 | $152.09 | $147.72 | 153,877 |
2020-03-12 | $148.52 | $152.31 | $143.15 | $143.90 | $139.77 | 214,595 |
2020-03-11 | $165.45 | $166.12 | $158.72 | $160.45 | $155.84 | 121,082 |
2020-03-10 | $167.67 | $169.90 | $161.35 | $169.90 | $165.02 | 180,260 |
2020-03-09 | $164.26 | $167.58 | $160.00 | $162.33 | $157.33 | 589,725 |
2020-03-06 | $171.45 | $175.50 | $170.81 | $174.33 | $168.96 | 148,508 |
2020-03-05 | $180.08 | $180.96 | $175.90 | $177.22 | $171.76 | 102,669 |
2020-03-04 | $181.66 | $184.58 | $179.42 | $184.53 | $178.84 | 103,611 |
2020-03-03 | $183.80 | $186.02 | $176.82 | $178.60 | $173.10 | 178,299 |
2020-03-02 | $177.76 | $182.79 | $175.25 | $182.79 | $177.16 | 154,415 |
2020-02-28 | $171.86 | $177.47 | $171.77 | $177.23 | $171.77 | 1,208,825 |
2020-02-27 | $181.87 | $185.82 | $178.25 | $178.25 | $172.76 | 238,338 |
2020-02-26 | $188.95 | $191.00 | $185.91 | $186.26 | $180.52 | 164,951 |
2020-02-25 | $195.49 | $195.69 | $187.89 | $188.22 | $182.42 | 170,840 |
2020-02-24 | $194.49 | $195.92 | $192.99 | $193.87 | $187.90 | 147,111 |
2020-02-21 | $203.67 | $203.67 | $200.86 | $201.35 | $195.15 | 55,059 |
2020-02-20 | $204.14 | $205.05 | $201.66 | $204.46 | $198.16 | 80,271 |
2020-02-19 | $203.96 | $204.93 | $203.90 | $204.12 | $197.83 | 41,486 |
2020-02-18 | $201.95 | $203.19 | $201.49 | $202.76 | $196.51 | 40,861 |
2020-02-14 | $202.72 | $202.85 | $201.61 | $202.09 | $195.86 | 34,395 |
2020-02-13 | $201.31 | $203.13 | $201.02 | $202.53 | $196.29 | 34,150 |
2020-02-12 | $201.32 | $202.54 | $201.32 | $202.43 | $196.19 | 40,719 |
2020-02-11 | $199.60 | $201.24 | $199.44 | $200.44 | $194.26 | 43,847 |
2020-02-10 | $196.68 | $198.81 | $196.68 | $198.81 | $192.68 | 62,862 |
2020-02-07 | $196.62 | $197.47 | $196.00 | $196.56 | $190.50 | 30,996 |
2020-02-06 | $198.17 | $198.41 | $197.18 | $197.51 | $191.42 | 34,541 |
2020-02-05 | $199.20 | $199.20 | $196.77 | $197.98 | $191.88 | 50,746 |
2020-02-04 | $197.31 | $199.13 | $196.91 | $197.88 | $191.78 | 172,284 |
2020-02-03 | $192.79 | $195.67 | $192.79 | $194.02 | $188.04 | 85,190 |
2020-01-31 | $195.06 | $195.20 | $191.26 | $191.76 | $185.85 | 73,170 |
2020-01-30 | $190.06 | $191.34 | $189.70 | $191.33 | $185.43 | 49,320 |
2020-01-29 | $191.68 | $192.33 | $190.81 | $190.99 | $185.11 | 35,757 |
2020-01-28 | $190.21 | $191.59 | $189.49 | $191.08 | $185.19 | 40,482 |
2020-01-27 | $187.77 | $190.02 | $187.06 | $189.00 | $183.18 | 139,885 |
2020-01-24 | $194.67 | $194.67 | $190.96 | $191.92 | $186.01 | 50,173 |
2020-01-23 | $193.37 | $194.59 | $192.26 | $194.42 | $188.43 | 31,833 |
2020-01-22 | $194.69 | $195.52 | $193.86 | $194.10 | $188.12 | 88,049 |
2020-01-21 | $193.52 | $194.04 | $192.84 | $194.02 | $188.04 | 43,365 |
2020-01-17 | $194.17 | $194.42 | $193.77 | $194.08 | $188.10 | 32,702 |
2020-01-16 | $192.95 | $193.72 | $192.90 | $193.72 | $187.75 | 32,076 |
2020-01-15 | $191.98 | $192.75 | $191.53 | $192.03 | $186.11 | 44,579 |
2020-01-14 | $192.34 | $193.08 | $192.01 | $192.39 | $186.46 | 85,795 |
2020-01-13 | $191.70 | $192.51 | $191.27 | $192.44 | $186.51 | 43,544 |
2020-01-10 | $192.62 | $192.62 | $191.16 | $191.32 | $185.42 | 60,629 |
2020-01-09 | $192.70 | $193.05 | $191.84 | $192.27 | $186.35 | 30,918 |
2020-01-08 | $190.87 | $192.56 | $190.87 | $191.62 | $185.72 | 48,525 |
2020-01-07 | $191.04 | $191.37 | $190.24 | $190.92 | $185.04 | 141,209 |
2020-01-06 | $189.05 | $191.14 | $189.05 | $191.14 | $185.25 | 45,132 |
2020-01-03 | $189.19 | $190.81 | $189.19 | $190.37 | $184.50 | 52,702 |
2020-01-02 | $190.85 | $191.74 | $190.06 | $191.73 | $185.82 | 73,700 |
2019-12-31 | $188.89 | $189.70 | $188.76 | $189.48 | $183.64 | 30,165 |
2019-12-30 | $190.82 | $190.82 | $189.04 | $189.35 | $183.52 | 47,745 |
2019-12-27 | $191.19 | $191.66 | $190.38 | $190.60 | $184.73 | 23,289 |
2019-12-26 | $189.03 | $190.59 | $189.00 | $190.58 | $184.71 | 23,326 |
2019-12-24 | $188.35 | $188.53 | $188.19 | $188.49 | $182.68 | 17,147 |
2019-12-23 | $188.66 | $188.66 | $188.05 | $188.05 | $182.26 | 35,413 |
2019-12-20 | $188.49 | $188.61 | $188.12 | $188.12 | $182.32 | 36,860 |
2019-12-19 | $187.36 | $188.02 | $186.94 | $187.95 | $182.16 | 41,223 |
2019-12-18 | $187.45 | $187.62 | $186.89 | $187.23 | $181.46 | 37,090 |
2019-12-17 | $186.19 | $187.00 | $186.19 | $186.94 | $181.18 | 41,064 |
2019-12-16 | $186.00 | $186.55 | $185.78 | $185.94 | $180.21 | 133,080 |
2019-12-13 | $185.83 | $186.45 | $185.04 | $185.81 | $179.36 | 33,618 |
2019-12-12 | $184.53 | $186.30 | $184.27 | $185.89 | $179.44 | 49,972 |
2019-12-11 | $183.69 | $184.37 | $183.39 | $184.21 | $177.82 | 57,371 |
2019-12-10 | $183.90 | $184.24 | $183.41 | $183.73 | $177.35 | 35,640 |
2019-12-09 | $183.64 | $184.57 | $183.64 | $183.91 | $177.53 | 34,491 |
2019-12-06 | $183.36 | $184.22 | $183.36 | $183.80 | $177.42 | 81,487 |
2019-12-05 | $183.11 | $183.11 | $181.93 | $182.21 | $175.89 | 122,661 |
2019-12-04 | $182.08 | $183.01 | $182.08 | $182.36 | $176.03 | 42,042 |
2019-12-03 | $181.64 | $181.76 | $180.47 | $181.52 | $175.22 | 51,703 |
2019-12-02 | $185.00 | $185.06 | $182.87 | $183.38 | $177.02 | 139,787 |
2019-11-29 | $186.04 | $186.09 | $184.65 | $184.78 | $178.37 | 23,415 |
2019-11-27 | $185.12 | $186.14 | $185.12 | $186.14 | $179.68 | 49,538 |
2019-11-26 | $183.18 | $184.63 | $183.18 | $184.62 | $178.21 | 48,869 |
2019-11-25 | $182.13 | $183.30 | $182.13 | $183.21 | $176.85 | 86,163 |
2019-11-22 | $180.75 | $181.35 | $180.31 | $181.35 | $175.06 | 74,378 |
2019-11-21 | $181.47 | $181.47 | $180.20 | $180.28 | $174.02 | 36,840 |
2019-11-20 | $182.14 | $182.30 | $180.25 | $181.18 | $174.89 | 72,056 |
2019-11-19 | $183.24 | $183.36 | $181.31 | $181.93 | $175.62 | 76,584 |
2019-11-18 | $182.69 | $183.47 | $182.32 | $183.47 | $177.10 | 38,808 |
2019-11-15 | $183.30 | $183.32 | $182.55 | $182.91 | $176.56 | 64,304 |
2019-11-14 | $181.64 | $182.79 | $181.64 | $182.42 | $176.09 | 37,182 |
2019-11-13 | $181.87 | $182.06 | $181.40 | $181.64 | $175.34 | 40,186 |
2019-11-12 | $182.62 | $183.25 | $182.17 | $182.31 | $175.98 | 27,623 |
2019-11-11 | $181.89 | $182.48 | $181.89 | $182.44 | $176.11 | 37,311 |
2019-11-08 | $182.77 | $182.90 | $182.05 | $182.85 | $176.50 | 40,199 |
2019-11-07 | $183.93 | $184.13 | $182.50 | $182.64 | $176.30 | 41,448 |
2019-11-06 | $183.37 | $183.37 | $182.50 | $183.36 | $177.00 | 53,888 |
2019-11-05 | $183.08 | $183.44 | $182.63 | $183.27 | $176.91 | 34,047 |
2019-11-04 | $183.34 | $183.35 | $182.62 | $182.83 | $176.49 | 50,634 |
2019-11-01 | $182.48 | $182.76 | $182.17 | $182.50 | $176.17 | 30,674 |
2019-10-31 | $182.30 | $182.58 | $180.69 | $181.40 | $175.11 | 51,107 |
2019-10-30 | $181.70 | $182.58 | $180.92 | $182.46 | $176.13 | 45,008 |
2019-10-29 | $182.69 | $182.77 | $181.68 | $181.79 | $175.48 | 26,417 |
2019-10-28 | $182.84 | $183.44 | $182.76 | $182.96 | $176.61 | 38,273 |
2019-10-25 | $179.95 | $182.82 | $179.93 | $182.37 | $176.04 | 500,740 |
2019-10-24 | $182.34 | $182.48 | $181.64 | $182.13 | $175.81 | 21,897 |
2019-10-23 | $182.22 | $182.22 | $181.11 | $181.79 | $175.48 | 29,096 |
2019-10-22 | $183.31 | $183.31 | $182.39 | $182.43 | $176.10 | 40,092 |
2019-10-21 | $183.68 | $184.00 | $182.98 | $183.44 | $177.07 | 31,143 |
2019-10-18 | $182.85 | $183.20 | $181.80 | $182.59 | $176.25 | 60,539 |
2019-10-17 | $183.65 | $183.97 | $183.06 | $183.36 | $177.00 | 23,087 |
2019-10-16 | $181.81 | $182.76 | $181.72 | $182.64 | $176.30 | 32,886 |
2019-10-15 | $180.54 | $182.26 | $180.54 | $181.81 | $175.50 | 69,458 |
2019-10-14 | $179.90 | $180.30 | $179.58 | $180.07 | $173.82 | 39,076 |
2019-10-11 | $179.71 | $181.59 | $179.71 | $180.03 | $173.78 | 79,731 |
2019-10-10 | $176.77 | $178.41 | $176.77 | $177.77 | $171.60 | 60,582 |
2019-10-09 | $176.33 | $177.22 | $176.00 | $176.76 | $170.63 | 45,454 |
2019-10-08 | $175.73 | $176.89 | $175.18 | $175.19 | $169.11 | 59,742 |
2019-10-07 | $177.35 | $178.18 | $176.88 | $177.07 | $170.93 | 45,286 |
2019-10-04 | $176.57 | $177.88 | $176.43 | $177.87 | $171.70 | 38,309 |
2019-10-03 | $175.15 | $176.27 | $173.03 | $176.27 | $170.15 | 153,700 |
2019-10-02 | $177.55 | $177.56 | $174.89 | $175.58 | $169.49 | 87,292 |
2019-10-01 | $180.70 | $181.23 | $178.62 | $178.70 | $172.50 | 48,339 |
2019-09-30 | $178.75 | $180.37 | $178.75 | $180.12 | $173.87 | 29,775 |
2019-09-27 | $179.89 | $179.89 | $177.56 | $178.43 | $172.24 | 84,055 |
2019-09-26 | $180.02 | $180.02 | $178.24 | $179.08 | $172.87 | 59,229 |
2019-09-25 | $179.61 | $180.84 | $178.36 | $180.71 | $173.87 | 28,431 |
2019-09-24 | $181.99 | $182.60 | $178.66 | $178.98 | $172.20 | 80,211 |
2019-09-23 | $180.04 | $181.75 | $180.00 | $181.21 | $174.35 | 44,344 |
2019-09-20 | $183.02 | $183.42 | $180.63 | $180.63 | $173.79 | 43,426 |
2019-09-19 | $183.60 | $183.83 | $182.70 | $182.73 | $175.81 | 26,429 |
2019-09-18 | $183.42 | $183.55 | $181.56 | $183.28 | $176.34 | 49,825 |
2019-09-17 | $182.51 | $183.74 | $182.28 | $183.72 | $176.76 | 24,163 |
2019-09-16 | $183.74 | $183.97 | $182.65 | $182.88 | $175.96 | 38,818 |
2019-09-13 | $185.75 | $186.07 | $184.90 | $185.01 | $178.00 | 24,865 |
2019-09-12 | $185.27 | $186.37 | $184.69 | $185.33 | $178.31 | 69,942 |
2019-09-11 | $183.61 | $184.62 | $182.74 | $184.51 | $177.52 | 28,736 |
2019-09-10 | $183.35 | $183.61 | $181.70 | $183.61 | $176.66 | 92,522 |
2019-09-09 | $183.68 | $184.24 | $183.36 | $184.02 | $177.05 | 68,429 |
2019-09-06 | $183.12 | $183.66 | $182.70 | $183.08 | $176.15 | 86,586 |
2019-09-05 | $180.91 | $182.94 | $180.91 | $182.72 | $175.80 | 57,100 |
2019-09-04 | $178.40 | $179.24 | $177.87 | $179.06 | $172.28 | 31,110 |
2019-09-03 | $177.35 | $178.29 | $176.60 | $177.33 | $170.62 | 55,365 |
2019-08-30 | $179.90 | $180.15 | $177.80 | $178.32 | $171.57 | 282,907 |
2019-08-29 | $178.49 | $179.54 | $178.31 | $179.30 | $172.51 | 44,884 |
2019-08-28 | $174.09 | $176.80 | $173.96 | $176.61 | $169.92 | 65,918 |
2019-08-27 | $176.16 | $176.50 | $174.42 | $174.49 | $167.88 | 56,786 |
2019-08-26 | $175.18 | $175.49 | $174.15 | $175.48 | $168.84 | 60,738 |
2019-08-23 | $177.50 | $178.18 | $173.16 | $173.88 | $167.30 | 147,968 |
2019-08-22 | $179.08 | $179.58 | $177.75 | $178.88 | $172.11 | 44,350 |
2019-08-21 | $178.12 | $178.74 | $177.98 | $178.61 | $171.85 | 155,219 |
2019-08-20 | $175.81 | $176.58 | $175.32 | $175.68 | $169.03 | 34,640 |
2019-08-19 | $176.00 | $176.32 | $175.40 | $175.83 | $169.17 | 53,831 |
2019-08-16 | $172.55 | $173.92 | $172.49 | $173.64 | $167.06 | 66,150 |
2019-08-15 | $172.76 | $172.96 | $170.21 | $171.45 | $164.96 | 50,855 |
2019-08-14 | $174.72 | $174.72 | $171.88 | $171.98 | $165.47 | 105,658 |
2019-08-13 | $174.46 | $179.09 | $174.31 | $177.61 | $170.88 | 47,362 |
2019-08-12 | $176.28 | $176.28 | $174.21 | $174.76 | $168.14 | 48,522 |
2019-08-09 | $178.78 | $179.06 | $176.84 | $177.51 | $170.79 | 34,689 |
2019-08-08 | $176.91 | $179.40 | $176.78 | $179.40 | $172.61 | 46,612 |
2019-08-07 | $173.32 | $175.85 | $172.36 | $175.60 | $168.95 | 90,813 |
2019-08-06 | $173.59 | $175.15 | $172.68 | $175.05 | $168.42 | 187,871 |
2019-08-05 | $173.92 | $173.92 | $171.13 | $172.35 | $165.82 | 112,254 |
2019-08-02 | $178.05 | $178.30 | $176.48 | $177.16 | $170.45 | 120,105 |
2019-08-01 | $181.77 | $183.45 | $178.36 | $178.81 | $172.04 | 85,855 |
2019-07-31 | $183.43 | $183.58 | $179.82 | $181.47 | $174.60 | 58,114 |
2019-07-30 | $183.35 | $183.99 | $182.98 | $183.61 | $176.66 | 32,925 |
2019-07-29 | $185.32 | $185.32 | $183.96 | $184.75 | $177.75 | 98,485 |
2019-07-26 | $185.04 | $185.73 | $184.60 | $185.65 | $178.62 | 31,222 |
2019-07-25 | $185.77 | $185.92 | $184.81 | $184.91 | $177.91 | 56,295 |
2019-07-24 | $184.19 | $186.34 | $184.19 | $186.34 | $179.28 | 36,163 |
2019-07-23 | $184.71 | $185.00 | $183.60 | $185.00 | $177.99 | 35,281 |
2019-07-22 | $184.05 | $184.30 | $183.18 | $183.68 | $176.72 | 37,940 |
2019-07-19 | $185.47 | $185.72 | $183.63 | $183.64 | $176.69 | 33,752 |
2019-07-18 | $184.60 | $185.01 | $183.57 | $184.79 | $177.79 | 32,533 |
2019-07-17 | $186.58 | $186.58 | $185.04 | $185.04 | $178.03 | 32,016 |
2019-07-16 | $186.42 | $187.07 | $186.19 | $186.70 | $179.63 | 36,853 |
2019-07-15 | $186.70 | $187.00 | $185.87 | $186.75 | $179.68 | 42,657 |
2019-07-12 | $184.57 | $186.34 | $184.57 | $186.21 | $179.16 | 55,425 |
2019-07-11 | $184.39 | $184.74 | $183.74 | $184.16 | $177.19 | 136,716 |
2019-07-10 | $183.83 | $184.02 | $182.98 | $183.86 | $176.90 | 49,371 |
2019-07-09 | $182.15 | $183.36 | $182.15 | $183.26 | $176.32 | 28,069 |
2019-07-08 | $182.21 | $183.18 | $182.18 | $182.89 | $175.96 | 45,999 |
2019-07-05 | $181.76 | $183.05 | $181.38 | $182.97 | $176.04 | 58,701 |
2019-07-03 | $181.61 | $182.65 | $181.59 | $182.65 | $175.73 | 49,809 |
2019-07-02 | $180.69 | $181.09 | $179.93 | $181.08 | $174.22 | 38,611 |
2019-07-01 | $181.64 | $182.36 | $180.10 | $180.69 | $173.85 | 42,514 |
2019-06-28 | $179.08 | $179.71 | $179.08 | $179.39 | $172.60 | 34,893 |
2019-06-27 | $177.82 | $178.87 | $177.82 | $178.67 | $171.90 | 42,085 |
2019-06-26 | $177.50 | $177.89 | $177.29 | $177.40 | $170.68 | 33,716 |
2019-06-25 | $178.80 | $178.98 | $176.48 | $176.79 | $170.10 | 140,154 |
2019-06-24 | $179.94 | $179.94 | $178.59 | $178.60 | $171.84 | 41,769 |
2019-06-21 | $180.19 | $180.66 | $179.67 | $179.83 | $173.02 | 31,555 |
2019-06-20 | $181.66 | $181.71 | $179.73 | $180.93 | $173.64 | 43,946 |
2019-06-19 | $179.87 | $180.30 | $178.67 | $179.97 | $172.71 | 27,859 |
2019-06-18 | $179.62 | $181.04 | $179.44 | $179.73 | $172.48 | 62,616 |
2019-06-17 | $178.39 | $178.84 | $178.24 | $178.40 | $171.21 | 25,636 |
2019-06-14 | $177.79 | $178.44 | $177.60 | $178.04 | $170.86 | 28,736 |
2019-06-13 | $176.90 | $178.12 | $176.90 | $177.84 | $170.67 | 31,217 |
2019-06-12 | $176.35 | $176.88 | $175.94 | $176.24 | $169.13 | 39,173 |
2019-06-11 | $177.34 | $177.91 | $175.78 | $176.42 | $169.31 | 47,054 |
2019-06-10 | $175.36 | $177.39 | $175.36 | $175.76 | $168.67 | 59,383 |
2019-06-07 | $172.40 | $174.55 | $172.40 | $174.18 | $167.16 | 43,882 |
2019-06-06 | $171.08 | $171.93 | $170.25 | $171.70 | $164.78 | 38,274 |
2019-06-05 | $171.30 | $171.30 | $169.13 | $171.09 | $164.19 | 92,925 |
2019-06-04 | $167.15 | $170.27 | $167.11 | $170.22 | $163.36 | 52,934 |
2019-06-03 | $166.64 | $167.03 | $164.89 | $165.59 | $158.91 | 254,026 |
2019-05-31 | $167.11 | $167.63 | $166.50 | $166.90 | $160.17 | 156,391 |
2019-05-30 | $168.84 | $170.00 | $168.65 | $169.27 | $162.45 | 46,241 |
2019-05-29 | $169.03 | $169.08 | $167.20 | $168.36 | $161.57 | 57,229 |
2019-05-28 | $171.42 | $172.39 | $170.00 | $170.03 | $163.18 | 37,044 |
2019-05-24 | $171.56 | $171.91 | $170.35 | $171.03 | $164.13 | 25,012 |
2019-05-23 | $171.51 | $171.63 | $169.85 | $170.62 | $163.74 | 49,676 |
2019-05-22 | $173.65 | $174.11 | $172.70 | $172.98 | $166.01 | 32,937 |
2019-05-21 | $174.19 | $175.25 | $173.68 | $174.82 | $167.77 | 149,774 |
2019-05-20 | $173.76 | $174.05 | $172.92 | $173.60 | $166.60 | 44,128 |
2019-05-17 | $174.87 | $177.06 | $174.79 | $174.79 | $167.74 | 32,518 |
2019-05-16 | $175.56 | $177.53 | $175.56 | $176.29 | $169.18 | 59,453 |
2019-05-15 | $172.67 | $175.23 | $172.40 | $174.86 | $167.81 | 62,260 |
2019-05-14 | $172.79 | $174.52 | $172.02 | $173.74 | $166.74 | 82,403 |
2019-05-13 | $173.92 | $174.01 | $171.31 | $171.99 | $165.06 | 93,942 |
2019-05-10 | $176.84 | $178.11 | $174.24 | $177.32 | $170.17 | 57,913 |
2019-05-09 | $176.60 | $177.89 | $175.32 | $177.44 | $170.29 | 199,669 |
2019-05-08 | $177.87 | $179.21 | $177.44 | $178.18 | $171.00 | 126,501 |
2019-05-07 | $179.77 | $180.24 | $176.80 | $178.13 | $170.95 | 207,177 |
2019-05-06 | $179.34 | $181.47 | $178.98 | $181.17 | $173.87 | 170,681 |
2019-05-03 | $181.31 | $182.50 | $181.02 | $182.18 | $174.84 | 36,826 |
2019-05-02 | $179.57 | $180.35 | $178.30 | $179.63 | $172.39 | 47,644 |
2019-05-01 | $181.44 | $181.71 | $179.45 | $179.50 | $172.26 | 55,383 |
2019-04-30 | $181.73 | $181.73 | $179.97 | $181.21 | $173.90 | 57,065 |
2019-04-29 | $182.27 | $182.30 | $181.59 | $181.94 | $174.60 | 139,941 |
2019-04-26 | $181.46 | $182.25 | $180.40 | $182.25 | $174.90 | 110,730 |
2019-04-25 | $181.71 | $181.71 | $180.09 | $180.78 | $173.49 | 121,778 |
2019-04-24 | $181.82 | $182.75 | $181.82 | $182.00 | $174.66 | 46,609 |
2019-04-23 | $179.87 | $182.02 | $179.83 | $181.76 | $174.43 | 76,649 |
2019-04-22 | $179.84 | $180.07 | $179.25 | $179.62 | $172.38 | 124,128 |
2019-04-18 | $180.71 | $180.88 | $179.78 | $180.45 | $173.17 | 78,174 |
2019-04-17 | $180.90 | $181.06 | $180.29 | $180.52 | $173.24 | 50,249 |
2019-04-16 | $179.98 | $180.45 | $179.76 | $180.28 | $173.01 | 78,515 |
2019-04-15 | $179.11 | $179.47 | $178.24 | $179.37 | $172.14 | 193,133 |
2019-04-12 | $178.71 | $179.37 | $178.54 | $178.96 | $171.74 | 47,314 |
2019-04-11 | $178.04 | $178.11 | $177.60 | $178.10 | $170.92 | 175,257 |
2019-04-10 | $177.14 | $177.87 | $176.54 | $177.85 | $170.68 | 46,949 |
2019-04-09 | $177.70 | $177.75 | $176.43 | $176.78 | $169.65 | 123,209 |
2019-04-08 | $177.46 | $178.36 | $177.32 | $178.36 | $171.17 | 39,611 |
2019-04-05 | $177.20 | $177.93 | $177.20 | $177.89 | $170.72 | 53,510 |
2019-04-04 | $175.50 | $176.73 | $175.50 | $176.66 | $169.54 | 65,735 |
2019-04-03 | $175.24 | $176.17 | $174.91 | $175.53 | $168.45 | 302,100 |
2019-04-02 | $174.41 | $174.45 | $173.66 | $174.20 | $167.18 | 91,839 |
2019-04-01 | $173.65 | $174.41 | $173.52 | $174.41 | $167.38 | 72,095 |
2019-03-29 | $172.51 | $172.64 | $171.97 | $172.41 | $165.46 | 54,310 |
2019-03-28 | $171.11 | $172.32 | $170.68 | $171.64 | $164.72 | 48,721 |
2019-03-27 | $170.86 | $171.52 | $169.19 | $170.30 | $163.43 | 55,076 |
2019-03-26 | $170.83 | $171.70 | $169.70 | $170.51 | $163.64 | 107,097 |
2019-03-25 | $168.37 | $170.40 | $168.30 | $169.72 | $162.88 | 69,939 |
2019-03-22 | $171.47 | $171.67 | $168.72 | $168.79 | $161.98 | 84,697 |
2019-03-21 | $169.88 | $172.65 | $169.88 | $172.47 | $165.52 | 94,314 |
2019-03-20 | $170.43 | $171.46 | $169.05 | $170.61 | $163.33 | 58,990 |
2019-03-19 | $170.50 | $171.97 | $169.91 | $170.42 | $163.14 | 60,101 |
2019-03-18 | $168.46 | $170.00 | $168.46 | $169.91 | $162.66 | 91,776 |
2019-03-15 | $168.01 | $168.57 | $167.56 | $168.28 | $161.10 | 74,080 |
2019-03-14 | $168.08 | $168.08 | $167.31 | $167.51 | $160.36 | 71,767 |
2019-03-13 | $168.22 | $169.16 | $168.00 | $168.20 | $161.02 | 48,770 |
2019-03-12 | $167.65 | $167.80 | $166.72 | $167.56 | $160.41 | 52,359 |
2019-03-11 | $165.46 | $167.46 | $165.46 | $167.34 | $160.20 | 97,344 |
2019-03-08 | $164.42 | $164.90 | $163.66 | $164.89 | $157.85 | 85,256 |
2019-03-07 | $167.66 | $167.66 | $165.29 | $165.78 | $158.70 | 61,937 |
2019-03-06 | $169.28 | $169.74 | $167.98 | $167.98 | $160.81 | 34,078 |
2019-03-05 | $169.27 | $169.81 | $168.92 | $169.11 | $161.89 | 56,391 |
2019-03-04 | $170.16 | $170.50 | $167.74 | $168.88 | $161.67 | 85,046 |
2019-03-01 | $169.60 | $170.05 | $168.41 | $169.51 | $162.27 | 53,184 |
2019-02-28 | $168.42 | $168.69 | $167.49 | $168.19 | $161.01 | 49,039 |
2019-02-27 | $168.69 | $169.35 | $167.97 | $169.01 | $161.79 | 40,711 |
2019-02-26 | $168.07 | $169.02 | $167.90 | $168.71 | $161.51 | 55,416 |
2019-02-25 | $169.93 | $170.19 | $168.49 | $168.62 | $161.42 | 78,244 |
2019-02-22 | $168.33 | $168.98 | $168.19 | $168.98 | $161.77 | 51,799 |
2019-02-21 | $167.94 | $168.37 | $167.34 | $167.89 | $160.72 | 51,400 |
2019-02-20 | $168.11 | $168.68 | $167.68 | $168.32 | $161.13 | 815,848 |
2019-02-19 | $166.88 | $168.48 | $166.64 | $168.04 | $160.87 | 271,154 |
2019-02-15 | $167.30 | $167.73 | $166.77 | $167.31 | $160.17 | 114,749 |
2019-02-14 | $165.71 | $167.13 | $165.00 | $166.26 | $159.16 | 117,055 |
2019-02-13 | $166.69 | $167.27 | $166.04 | $166.92 | $159.79 | 61,605 |
2019-02-12 | $164.58 | $166.20 | $164.43 | $166.07 | $158.98 | 142,145 |
2019-02-11 | $163.57 | $163.79 | $163.18 | $163.48 | $156.50 | 82,257 |
2019-02-08 | $162.69 | $163.00 | $161.86 | $162.95 | $155.99 | 73,590 |
2019-02-07 | $164.03 | $164.18 | $162.32 | $163.75 | $156.76 | 66,759 |
2019-02-06 | $166.19 | $166.30 | $164.70 | $165.27 | $158.21 | 65,221 |
2019-02-05 | $164.98 | $166.35 | $164.98 | $166.04 | $158.95 | 75,223 |
2019-02-04 | $163.28 | $164.51 | $162.97 | $164.51 | $157.49 | 110,799 |
2019-02-01 | $164.16 | $164.84 | $163.09 | $163.47 | $156.49 | 104,163 |
2019-01-31 | $164.37 | $166.24 | $163.77 | $165.70 | $158.63 | 141,255 |
2019-01-30 | $162.12 | $164.60 | $161.96 | $164.10 | $157.09 | 102,149 |
2019-01-29 | $161.95 | $162.05 | $160.25 | $160.94 | $154.07 | 65,138 |
2019-01-28 | $161.61 | $162.26 | $160.70 | $162.25 | $155.32 | 59,537 |
2019-01-25 | $163.00 | $163.73 | $162.85 | $163.26 | $156.29 | 105,601 |
2019-01-24 | $160.54 | $161.53 | $160.37 | $161.39 | $154.50 | 72,945 |
2019-01-23 | $161.06 | $161.48 | $158.84 | $160.60 | $153.74 | 58,018 |
2019-01-22 | $162.34 | $162.61 | $159.09 | $160.46 | $153.61 | 160,917 |
2019-01-18 | $162.40 | $163.97 | $162.13 | $163.27 | $156.30 | 120,539 |
2019-01-17 | $159.59 | $161.85 | $159.58 | $161.41 | $154.52 | 121,973 |
2019-01-16 | $160.50 | $161.46 | $160.21 | $160.21 | $153.37 | 92,165 |
2019-01-15 | $159.04 | $160.48 | $158.93 | $160.30 | $153.46 | 107,035 |
2019-01-14 | $158.62 | $160.02 | $157.90 | $158.78 | $152.00 | 75,525 |
2019-01-11 | $159.11 | $160.40 | $158.90 | $159.91 | $153.08 | 110,476 |
2019-01-10 | $158.54 | $159.96 | $157.72 | $159.92 | $153.09 | 89,683 |
2019-01-09 | $159.76 | $160.95 | $158.79 | $160.20 | $153.36 | 140,132 |
2019-01-08 | $159.50 | $159.94 | $157.00 | $159.25 | $152.45 | 107,651 |
2019-01-07 | $154.34 | $158.31 | $154.34 | $157.42 | $150.70 | 128,987 |
2019-01-04 | $150.61 | $154.73 | $150.45 | $153.66 | $147.10 | 117,437 |
2019-01-03 | $150.35 | $150.70 | $148.10 | $148.44 | $142.10 | 77,516 |
2019-01-02 | $148.00 | $152.41 | $147.69 | $151.63 | $145.16 | 110,562 |
2018-12-31 | $150.40 | $151.13 | $149.00 | $150.52 | $144.09 | 236,747 |
2018-12-28 | $149.43 | $151.24 | $147.56 | $149.06 | $142.70 | 234,126 |
2018-12-27 | $146.02 | $148.53 | $142.94 | $148.53 | $142.19 | 160,101 |
2018-12-26 | $140.92 | $148.18 | $140.67 | $148.14 | $141.82 | 314,148 |
2018-12-24 | $141.02 | $142.41 | $139.15 | $139.59 | $133.63 | 171,869 |
2018-12-21 | $146.80 | $148.68 | $142.09 | $142.39 | $136.31 | 330,190 |
2018-12-20 | $148.65 | $149.33 | $144.36 | $146.28 | $140.03 | 267,786 |
2018-12-19 | $152.81 | $155.00 | $148.79 | $149.55 | $143.16 | 181,161 |
2018-12-18 | $152.82 | $154.20 | $151.63 | $152.65 | $146.13 | 174,657 |
2018-12-17 | $154.63 | $155.22 | $150.50 | $151.44 | $144.97 | 1,483,876 |
2018-12-14 | $156.87 | $158.29 | $155.17 | $155.64 | $148.99 | 82,467 |
2018-12-13 | $160.26 | $160.38 | $157.67 | $158.49 | $151.72 | 77,325 |
2018-12-12 | $160.30 | $162.04 | $159.98 | $160.17 | $152.79 | 57,459 |
2018-12-11 | $161.19 | $162.33 | $157.40 | $158.51 | $151.21 | 79,410 |
2018-12-10 | $158.22 | $159.22 | $155.44 | $158.62 | $151.31 | 141,928 |
2018-12-07 | $163.17 | $164.53 | $158.14 | $158.45 | $151.15 | 109,944 |
2018-12-06 | $159.86 | $163.57 | $158.99 | $163.57 | $156.04 | 146,312 |
2018-12-04 | $168.66 | $169.30 | $162.64 | $162.95 | $155.44 | 97,218 |
2018-12-03 | $169.44 | $170.10 | $168.36 | $169.39 | $161.59 | 114,686 |
2018-11-30 | $164.57 | $166.29 | $164.50 | $165.76 | $158.12 | 48,454 |
2018-11-29 | $165.40 | $165.87 | $163.85 | $164.81 | $157.22 | 61,156 |
2018-11-28 | $161.77 | $165.62 | $160.80 | $165.61 | $157.98 | 102,317 |
2018-11-27 | $160.06 | $160.97 | $159.52 | $160.68 | $153.28 | 130,446 |
2018-11-26 | $158.89 | $160.81 | $158.87 | $160.76 | $153.35 | 114,908 |
2018-11-23 | $156.81 | $157.90 | $156.55 | $156.96 | $149.73 | 25,915 |
2018-11-21 | $157.40 | $158.93 | $157.25 | $157.50 | $150.24 | 132,200 |
2018-11-20 | $154.68 | $158.00 | $153.99 | $155.84 | $148.66 | 165,995 |
2018-11-19 | $162.85 | $163.02 | $158.77 | $159.13 | $151.80 | 65,505 |
2018-11-16 | $162.26 | $163.53 | $161.60 | $163.13 | $155.62 | 64,810 |
2018-11-15 | $162.66 | $164.15 | $159.77 | $163.93 | $156.38 | 91,470 |
2018-11-14 | $166.48 | $167.27 | $163.48 | $163.91 | $156.36 | 77,025 |
2018-11-13 | $165.36 | $166.88 | $164.58 | $164.90 | $157.30 | 71,695 |
2018-11-12 | $167.89 | $167.89 | $164.60 | $164.83 | $157.24 | 58,134 |
2018-11-09 | $170.28 | $170.58 | $167.69 | $168.34 | $160.59 | 50,442 |
2018-11-08 | $170.40 | $171.96 | $169.95 | $170.93 | $163.06 | 73,595 |
2018-11-07 | $167.96 | $171.11 | $167.65 | $170.96 | $163.08 | 157,208 |
2018-11-06 | $165.75 | $166.87 | $165.73 | $166.67 | $158.99 | 55,720 |
2018-11-05 | $166.13 | $166.23 | $164.16 | $165.82 | $158.18 | 65,970 |
2018-11-02 | $166.89 | $168.16 | $164.53 | $166.08 | $158.43 | 108,964 |
2018-11-01 | $162.72 | $165.85 | $162.00 | $165.61 | $157.98 | 116,124 |
2018-10-31 | $161.88 | $163.64 | $161.39 | $161.99 | $154.53 | 102,955 |
2018-10-30 | $156.57 | $159.94 | $156.08 | $159.75 | $152.39 | 118,096 |
2018-10-29 | $160.80 | $162.09 | $154.89 | $157.28 | $150.03 | 209,670 |
2018-10-26 | $160.12 | $161.47 | $157.09 | $159.00 | $151.68 | 177,776 |
2018-10-25 | $160.58 | $164.55 | $160.31 | $163.71 | $156.17 | 411,891 |
2018-10-24 | $164.29 | $164.78 | $158.89 | $158.93 | $151.61 | 100,076 |
2018-10-23 | $161.63 | $164.72 | $160.61 | $164.22 | $156.66 | 189,494 |
2018-10-22 | $164.26 | $165.00 | $163.26 | $164.24 | $156.67 | 65,785 |
2018-10-19 | $165.59 | $166.13 | $163.00 | $163.50 | $155.97 | 74,813 |
2018-10-18 | $168.05 | $168.09 | $164.72 | $165.22 | $157.61 | 75,185 |
2018-10-17 | $169.78 | $169.78 | $166.74 | $168.68 | $160.91 | 84,155 |
2018-10-16 | $167.22 | $170.09 | $166.57 | $169.77 | $161.95 | 126,805 |
2018-10-15 | $166.63 | $167.41 | $165.12 | $166.03 | $158.38 | 114,841 |
2018-10-12 | $166.48 | $167.50 | $164.31 | $166.63 | $158.95 | 214,278 |
2018-10-11 | $165.00 | $167.35 | $162.14 | $163.40 | $155.87 | 395,386 |
2018-10-10 | $171.86 | $171.86 | $165.97 | $166.13 | $158.48 | 176,684 |
2018-10-09 | $172.25 | $174.17 | $171.97 | $172.11 | $164.18 | 195,719 |
2018-10-08 | $171.89 | $173.31 | $170.79 | $172.53 | $164.58 | 152,103 |
2018-10-05 | $174.20 | $174.67 | $171.01 | $172.60 | $164.65 | 208,004 |
2018-10-04 | $176.52 | $176.54 | $173.48 | $174.17 | $166.15 | 107,292 |
2018-10-03 | $178.29 | $178.43 | $176.91 | $177.05 | $168.89 | 91,520 |
2018-10-02 | $180.01 | $180.02 | $177.45 | $177.53 | $169.35 | 110,666 |
2018-10-01 | $181.78 | $181.95 | $180.04 | $180.17 | $171.87 | 150,535 |
2018-09-28 | $180.54 | $181.47 | $180.38 | $180.45 | $172.14 | 52,746 |
2018-09-27 | $180.67 | $181.50 | $180.50 | $181.01 | $172.67 | 60,616 |
2018-09-26 | $180.13 | $181.85 | $180.13 | $180.50 | $172.19 | 44,336 |
2018-09-25 | $179.79 | $180.11 | $179.10 | $180.10 | $171.80 | 42,127 |
2018-09-24 | $179.68 | $179.68 | $178.44 | $179.29 | $171.03 | 62,602 |
2018-09-21 | $182.21 | $182.50 | $180.54 | $180.83 | $171.97 | 97,063 |
2018-09-20 | $181.09 | $181.72 | $180.85 | $181.38 | $172.49 | 51,243 |
2018-09-19 | $179.73 | $180.67 | $179.73 | $180.38 | $171.54 | 44,464 |
2018-09-18 | $178.66 | $180.54 | $178.66 | $180.24 | $171.41 | 44,987 |
2018-09-17 | $180.41 | $180.41 | $178.45 | $178.58 | $169.83 | 74,051 |
2018-09-14 | $180.97 | $181.00 | $179.75 | $180.67 | $171.82 | 101,448 |
2018-09-13 | $181.66 | $181.75 | $180.50 | $180.82 | $171.96 | 45,603 |
2018-09-12 | $181.06 | $181.18 | $179.85 | $181.12 | $172.25 | 81,146 |
2018-09-11 | $179.37 | $181.09 | $178.93 | $180.98 | $172.11 | 82,697 |
2018-09-10 | $179.97 | $180.10 | $179.24 | $179.73 | $170.92 | 73,493 |
2018-09-07 | $177.89 | $179.77 | $177.89 | $178.69 | $169.93 | 61,437 |
2018-09-06 | $180.45 | $180.55 | $178.47 | $178.96 | $170.19 | 51,913 |
2018-09-05 | $181.30 | $181.37 | $179.62 | $180.02 | $171.20 | 103,101 |
2018-09-04 | $180.82 | $181.76 | $180.16 | $181.57 | $172.67 | 82,747 |
2018-08-31 | $179.80 | $180.96 | $179.80 | $180.90 | $172.04 | 45,786 |
2018-08-30 | $180.79 | $181.00 | $175.11 | $179.88 | $171.07 | 57,200 |
2018-08-29 | $180.00 | $181.24 | $179.58 | $181.24 | $172.36 | 56,044 |
2018-08-28 | $179.79 | $179.81 | $178.88 | $179.60 | $170.80 | 53,902 |
2018-08-27 | $179.05 | $179.53 | $178.94 | $179.24 | $170.46 | 63,635 |
2018-08-24 | $178.31 | $178.66 | $178.04 | $178.32 | $169.58 | 59,476 |
2018-08-23 | $178.18 | $178.94 | $177.72 | $178.13 | $169.40 | 64,432 |
2018-08-22 | $178.18 | $179.01 | $177.86 | $178.12 | $169.39 | 66,916 |
2018-08-21 | $177.13 | $178.53 | $176.30 | $178.05 | $169.33 | 75,675 |
2018-08-20 | $175.77 | $176.70 | $175.62 | $176.49 | $167.84 | 85,960 |
2018-08-17 | $174.66 | $175.58 | $174.05 | $175.24 | $166.65 | 93,441 |
2018-08-16 | $175.40 | $175.80 | $174.82 | $175.02 | $166.44 | 106,737 |
2018-08-15 | $175.32 | $175.32 | $173.13 | $174.14 | $165.61 | 121,172 |
2018-08-14 | $175.39 | $176.47 | $174.86 | $176.18 | $167.55 | 39,556 |
2018-08-13 | $175.67 | $175.91 | $174.30 | $174.38 | $165.84 | 201,646 |
2018-08-10 | $175.52 | $176.02 | $174.85 | $175.30 | $166.71 | 56,032 |
2018-08-09 | $175.81 | $176.97 | $175.81 | $176.39 | $167.75 | 43,754 |
2018-08-08 | $175.39 | $176.26 | $175.28 | $175.92 | $167.30 | 49,705 |
2018-08-07 | $174.94 | $175.63 | $174.42 | $175.37 | $166.78 | 199,776 |
2018-08-06 | $173.29 | $174.37 | $172.89 | $174.30 | $165.76 | 147,109 |
2018-08-03 | $173.46 | $173.59 | $172.89 | $173.23 | $164.74 | 56,552 |
2018-08-02 | $170.56 | $173.11 | $170.36 | $173.08 | $164.60 | 98,510 |
2018-08-01 | $171.99 | $172.26 | $170.29 | $171.20 | $162.81 | 58,405 |
2018-07-31 | $172.03 | $172.76 | $170.83 | $172.11 | $163.68 | 84,023 |
2018-07-30 | $172.72 | $172.72 | $170.81 | $171.32 | $162.93 | 65,762 |
2018-07-27 | $175.66 | $175.66 | $171.94 | $172.60 | $164.14 | 87,355 |
2018-07-26 | $174.50 | $175.00 | $173.04 | $173.34 | $164.85 | 63,290 |
2018-07-25 | $173.39 | $175.00 | $172.45 | $175.00 | $166.43 | 67,431 |
2018-07-24 | $175.19 | $175.62 | $173.14 | $173.60 | $165.09 | 64,935 |
2018-07-23 | $174.45 | $174.61 | $173.36 | $174.16 | $165.63 | 57,517 |
2018-07-20 | $175.40 | $175.45 | $174.48 | $174.55 | $166.00 | 49,618 |
2018-07-19 | $175.22 | $176.16 | $175.22 | $175.34 | $166.75 | 57,882 |
2018-07-18 | $175.71 | $176.15 | $175.13 | $175.82 | $167.21 | 69,850 |
2018-07-17 | $173.91 | $176.03 | $173.85 | $175.76 | $167.15 | 99,200 |
2018-07-16 | $175.00 | $175.00 | $174.10 | $174.62 | $166.06 | 65,715 |
2018-07-13 | $173.91 | $174.67 | $173.91 | $174.41 | $165.86 | 61,640 |
2018-07-12 | $173.51 | $173.88 | $172.56 | $173.70 | $165.19 | 81,340 |
2018-07-11 | $172.34 | $172.88 | $171.94 | $172.65 | $164.19 | 52,507 |
2018-07-10 | $173.20 | $173.58 | $172.69 | $173.35 | $164.86 | 55,927 |
2018-07-09 | $172.43 | $172.98 | $171.77 | $172.95 | $164.48 | 82,025 |
2018-07-06 | $169.81 | $171.37 | $169.56 | $171.15 | $162.76 | 67,391 |
2018-07-05 | $169.87 | $170.00 | $168.60 | $169.78 | $161.46 | 65,904 |
2018-07-03 | $170.58 | $170.65 | $168.82 | $168.98 | $160.70 | 62,673 |
2018-07-02 | $168.39 | $169.67 | $167.94 | $169.60 | $161.29 | 156,558 |
2018-06-29 | $170.77 | $171.30 | $169.60 | $169.63 | $161.32 | 53,361 |
2018-06-28 | $168.41 | $169.75 | $167.49 | $169.36 | $161.06 | 78,871 |
2018-06-27 | $171.87 | $172.32 | $168.94 | $168.94 | $160.14 | 66,542 |
2018-06-26 | $170.62 | $171.61 | $170.18 | $171.22 | $162.30 | 47,472 |
2018-06-25 | $172.70 | $172.70 | $169.07 | $170.02 | $161.16 | 87,905 |
2018-06-22 | $175.10 | $175.10 | $173.37 | $173.51 | $164.47 | 49,762 |
2018-06-21 | $175.62 | $175.80 | $173.85 | $174.14 | $165.07 | 63,780 |
2018-06-20 | $175.69 | $175.82 | $174.85 | $175.47 | $166.33 | 88,320 |
2018-06-19 | $174.02 | $174.89 | $173.39 | $174.89 | $165.78 | 97,403 |
2018-06-18 | $174.24 | $175.64 | $174.11 | $175.52 | $166.38 | 88,453 |
2018-06-15 | $174.27 | $175.38 | $174.01 | $175.29 | $166.16 | 70,270 |
2018-06-14 | $174.27 | $174.92 | $173.96 | $174.83 | $165.72 | 63,894 |
2018-06-13 | $174.27 | $174.58 | $173.29 | $173.61 | $164.57 | 132,053 |
2018-06-12 | $173.52 | $174.40 | $173.33 | $174.04 | $164.98 | 146,818 |
2018-06-11 | $172.45 | $173.41 | $172.31 | $173.05 | $164.04 | 78,067 |
2018-06-08 | $171.47 | $172.37 | $170.45 | $172.31 | $163.34 | 52,242 |
2018-06-07 | $171.75 | $172.49 | $171.35 | $171.82 | $162.87 | 75,714 |
2018-06-06 | $170.00 | $171.47 | $169.43 | $171.47 | $162.54 | 57,757 |
2018-06-05 | $168.56 | $169.74 | $168.33 | $169.56 | $160.73 | 105,375 |
2018-06-04 | $167.09 | $168.55 | $167.09 | $168.55 | $159.77 | 46,306 |
2018-06-01 | $165.93 | $166.68 | $165.93 | $166.56 | $157.88 | 68,631 |
2018-05-31 | $166.23 | $166.23 | $164.76 | $165.23 | $156.62 | 59,507 |
2018-05-30 | $165.32 | $166.40 | $165.05 | $166.17 | $157.52 | 140,783 |
2018-05-29 | $164.88 | $165.47 | $163.94 | $164.60 | $156.03 | 85,941 |
2018-05-25 | $165.38 | $166.17 | $165.28 | $165.62 | $156.99 | 65,357 |
2018-05-24 | $164.73 | $165.62 | $164.11 | $165.35 | $156.74 | 84,685 |
2018-05-23 | $163.30 | $164.99 | $163.30 | $164.99 | $156.40 | 71,790 |
2018-05-22 | $165.62 | $165.69 | $163.84 | $163.84 | $155.31 | 141,845 |
2018-05-21 | $164.90 | $165.36 | $164.49 | $164.90 | $156.31 | 82,251 |
2018-05-18 | $164.26 | $164.30 | $163.69 | $164.04 | $155.50 | 65,460 |
2018-05-17 | $164.47 | $165.28 | $163.86 | $164.18 | $155.63 | 48,345 |
2018-05-16 | $163.34 | $164.86 | $163.34 | $164.58 | $156.01 | 40,784 |
2018-05-15 | $163.40 | $163.50 | $162.39 | $163.06 | $154.57 | 108,507 |
2018-05-14 | $164.08 | $164.48 | $163.83 | $163.88 | $155.34 | 147,023 |
2018-05-11 | $163.71 | $163.98 | $163.26 | $163.77 | $155.24 | 99,094 |
2018-05-10 | $162.90 | $163.74 | $162.74 | $163.37 | $154.86 | 86,919 |
2018-05-09 | $162.80 | $163.01 | $161.62 | $162.86 | $154.38 | 59,707 |
2018-05-08 | $162.75 | $162.97 | $161.60 | $162.37 | $153.91 | 76,755 |
2018-05-07 | $163.18 | $163.34 | $162.40 | $163.06 | $154.57 | 39,999 |
2018-05-04 | $159.69 | $162.79 | $159.68 | $162.37 | $153.91 | 55,610 |
2018-05-03 | $160.33 | $160.66 | $158.49 | $160.34 | $151.99 | 42,963 |
2018-05-02 | $161.84 | $162.23 | $160.91 | $160.95 | $152.57 | 48,724 |
2018-05-01 | $161.27 | $161.98 | $159.96 | $161.88 | $153.45 | 62,316 |
2018-04-30 | $163.51 | $163.79 | $161.68 | $161.68 | $153.26 | 40,456 |
2018-04-27 | $164.00 | $164.00 | $161.97 | $162.39 | $153.93 | 42,068 |
2018-04-26 | $160.69 | $162.15 | $160.16 | $161.95 | $153.51 | 43,771 |
2018-04-25 | $158.81 | $160.01 | $157.52 | $159.55 | $151.24 | 63,607 |
2018-04-24 | $162.22 | $162.47 | $158.19 | $158.96 | $150.68 | 85,475 |
2018-04-23 | $161.58 | $162.39 | $160.50 | $161.28 | $152.88 | 49,099 |
2018-04-20 | $162.78 | $162.96 | $160.50 | $160.91 | $152.53 | 65,022 |
2018-04-19 | $163.47 | $163.78 | $161.97 | $162.67 | $154.20 | 65,256 |
2018-04-18 | $163.20 | $164.18 | $163.20 | $163.43 | $154.92 | 106,325 |
2018-04-17 | $161.55 | $162.84 | $161.35 | $162.58 | $154.11 | 78,283 |
2018-04-16 | $159.66 | $160.50 | $159.04 | $159.98 | $151.65 | 89,423 |
2018-04-13 | $160.38 | $160.56 | $158.24 | $158.71 | $150.44 | 145,293 |
2018-04-12 | $159.94 | $160.34 | $159.07 | $159.50 | $151.19 | 63,668 |
2018-04-11 | $158.99 | $160.33 | $158.06 | $158.99 | $150.71 | 57,715 |
2018-04-10 | $159.67 | $159.83 | $158.28 | $159.59 | $151.28 | 63,794 |
2018-04-09 | $159.20 | $159.84 | $157.53 | $157.62 | $149.41 | 62,006 |
2018-04-06 | $159.87 | $161.03 | $156.96 | $157.98 | $149.75 | 64,086 |
2018-04-05 | $160.26 | $161.72 | $159.59 | $161.33 | $152.93 | 84,007 |
2018-04-04 | $153.69 | $159.35 | $153.56 | $159.09 | $150.80 | 141,821 |
2018-04-03 | $155.24 | $156.80 | $153.95 | $156.09 | $147.96 | 187,501 |
2018-04-02 | $157.70 | $157.82 | $152.79 | $154.05 | $146.03 | 313,814 |
2018-03-29 | $156.67 | $159.24 | $155.89 | $158.62 | $150.36 | 121,895 |
2018-03-28 | $157.28 | $158.41 | $155.39 | $156.32 | $148.18 | 88,892 |
2018-03-27 | $162.32 | $162.32 | $157.18 | $158.18 | $149.94 | 96,044 |
2018-03-26 | $159.40 | $161.33 | $157.87 | $161.25 | $152.85 | 77,007 |
2018-03-23 | $160.25 | $160.25 | $156.85 | $156.93 | $148.76 | 143,860 |
2018-03-22 | $161.98 | $162.49 | $159.81 | $159.81 | $151.49 | 101,941 |
2018-03-21 | $163.63 | $164.50 | $162.96 | $163.38 | $154.87 | 83,058 |
2018-03-20 | $162.93 | $163.56 | $162.75 | $163.37 | $154.86 | 47,832 |
2018-03-19 | $163.91 | $164.27 | $161.50 | $162.59 | $154.12 | 94,674 |
2018-03-16 | $164.85 | $165.50 | $164.57 | $164.57 | $156.00 | 55,663 |
2018-03-15 | $165.64 | $165.86 | $164.75 | $165.03 | $156.06 | 33,936 |
2018-03-14 | $166.47 | $166.62 | $164.95 | $165.22 | $156.24 | 59,609 |
2018-03-13 | $167.69 | $167.93 | $165.47 | $165.75 | $156.74 | 61,426 |
2018-03-12 | $166.84 | $167.49 | $166.52 | $166.82 | $157.75 | 86,380 |
2018-03-09 | $164.87 | $166.36 | $164.47 | $166.35 | $157.31 | 69,042 |
2018-03-08 | $164.20 | $164.40 | $163.43 | $163.95 | $155.04 | 51,059 |
2018-03-07 | $162.91 | $163.80 | $161.71 | $163.46 | $154.58 | 70,631 |
2018-03-06 | $163.80 | $164.45 | $162.88 | $164.44 | $155.50 | 55,484 |
2018-03-05 | $160.94 | $163.46 | $160.47 | $163.11 | $154.24 | 705,125 |
2018-03-02 | $159.24 | $161.67 | $158.47 | $161.43 | $152.66 | 75,886 |
2018-03-01 | $162.78 | $163.31 | $159.44 | $161.11 | $152.35 | 107,406 |
2018-02-28 | $164.44 | $164.99 | $162.76 | $162.76 | $153.91 | 73,462 |
2018-02-27 | $166.87 | $167.13 | $163.73 | $163.76 | $154.86 | 101,248 |
2018-02-26 | $166.54 | $167.21 | $165.98 | $167.21 | $158.12 | 76,108 |
2018-02-23 | $164.61 | $165.85 | $163.94 | $165.85 | $156.84 | 60,579 |
2018-02-22 | $164.13 | $164.84 | $163.33 | $163.69 | $154.79 | 50,650 |
2018-02-21 | $164.31 | $166.10 | $163.48 | $163.48 | $154.59 | 58,088 |
2018-02-20 | $163.81 | $165.39 | $163.11 | $163.64 | $154.75 | 148,579 |
2018-02-16 | $164.52 | $165.63 | $164.00 | $164.34 | $155.41 | 104,347 |
2018-02-15 | $164.62 | $165.10 | $162.90 | $165.10 | $156.13 | 114,426 |
2018-02-14 | $160.06 | $163.91 | $159.78 | $163.54 | $154.65 | 167,929 |
2018-02-13 | $159.67 | $161.29 | $159.67 | $161.00 | $152.25 | 88,196 |
2018-02-12 | $159.71 | $161.00 | $157.84 | $160.21 | $151.50 | 190,047 |
2018-02-09 | $158.55 | $159.41 | $152.43 | $158.05 | $149.46 | 284,176 |
2018-02-08 | $163.89 | $164.00 | $157.06 | $157.13 | $148.59 | 215,540 |
2018-02-07 | $163.81 | $166.03 | $163.46 | $163.56 | $154.67 | 156,957 |
2018-02-06 | $156.70 | $164.05 | $156.05 | $163.64 | $154.75 | 316,512 |
2018-02-05 | $163.88 | $166.28 | $158.79 | $160.03 | $151.33 | 229,899 |
2018-02-02 | $168.00 | $168.78 | $165.31 | $165.62 | $156.62 | 161,915 |
2018-02-01 | $168.13 | $169.34 | $167.29 | $167.35 | $158.25 | 133,719 |
2018-01-31 | $170.42 | $170.85 | $168.66 | $169.00 | $159.81 | 158,111 |
2018-01-30 | $169.63 | $170.43 | $168.99 | $169.58 | $160.36 | 105,277 |
2018-01-29 | $170.97 | $171.48 | $170.19 | $170.45 | $161.19 | 98,809 |
2018-01-26 | $170.11 | $171.02 | $169.39 | $171.02 | $161.72 | 71,099 |
2018-01-25 | $170.63 | $170.65 | $168.85 | $169.60 | $160.38 | 87,885 |
2018-01-24 | $170.13 | $170.94 | $168.58 | $169.98 | $160.74 | 121,125 |
2018-01-23 | $168.97 | $169.56 | $168.65 | $169.38 | $160.17 | 167,445 |
2018-01-22 | $166.61 | $168.13 | $166.47 | $168.12 | $158.98 | 91,087 |
2018-01-19 | $165.79 | $166.49 | $165.22 | $166.47 | $157.42 | 70,561 |
2018-01-18 | $164.89 | $165.24 | $164.57 | $164.86 | $155.90 | 62,971 |
2018-01-17 | $164.79 | $165.40 | $164.02 | $164.98 | $156.01 | 112,422 |
2018-01-16 | $166.37 | $166.76 | $163.79 | $164.10 | $155.18 | 116,022 |
2018-01-12 | $163.80 | $165.44 | $163.80 | $165.34 | $156.35 | 115,067 |
2018-01-11 | $161.36 | $163.57 | $161.34 | $163.52 | $154.63 | 112,319 |
2018-01-10 | $160.50 | $161.07 | $160.09 | $160.79 | $152.05 | 111,215 |
2018-01-09 | $161.24 | $161.33 | $160.50 | $160.95 | $152.20 | 65,086 |
2018-01-08 | $160.49 | $160.89 | $160.33 | $160.77 | $152.03 | 75,222 |
2018-01-05 | $160.17 | $160.54 | $159.66 | $160.52 | $151.80 | 98,939 |
2018-01-04 | $159.36 | $159.56 | $158.56 | $159.24 | $150.59 | 114,045 |
2018-01-03 | $158.37 | $158.97 | $158.37 | $158.86 | $150.23 | 83,604 |
2018-01-02 | $156.72 | $158.15 | $156.22 | $158.06 | $149.47 | 138,930 |
2017-12-29 | $157.18 | $157.20 | $155.97 | $155.97 | $147.49 | 53,366 |
2017-12-28 | $157.01 | $157.01 | $156.61 | $157.00 | $148.47 | 57,112 |
2017-12-27 | $156.97 | $157.03 | $156.44 | $156.53 | $148.02 | 46,313 |
2017-12-26 | $156.58 | $157.05 | $156.58 | $156.85 | $148.32 | 75,017 |
2017-12-22 | $156.63 | $156.86 | $156.41 | $156.66 | $148.15 | 55,321 |
2017-12-21 | $156.27 | $157.29 | $156.13 | $157.02 | $148.49 | 56,030 |
2017-12-20 | $157.00 | $157.00 | $155.90 | $156.01 | $147.53 | 70,537 |
2017-12-19 | $156.83 | $156.84 | $156.05 | $156.30 | $147.80 | 134,017 |
2017-12-18 | $155.94 | $156.73 | $155.92 | $156.46 | $147.96 | 63,846 |
2017-12-15 | $154.75 | $155.30 | $154.44 | $154.88 | $146.46 | 116,040 |
2017-12-14 | $154.15 | $154.61 | $153.92 | $154.15 | $145.77 | 45,544 |
2017-12-13 | $154.62 | $154.83 | $154.35 | $154.40 | $145.53 | 64,725 |
2017-12-12 | $154.75 | $154.79 | $154.23 | $154.27 | $145.41 | 38,431 |
2017-12-11 | $154.14 | $154.27 | $153.82 | $154.26 | $145.40 | 45,212 |
2017-12-08 | $153.73 | $154.22 | $153.52 | $153.87 | $145.03 | 45,038 |
2017-12-07 | $152.63 | $153.56 | $152.40 | $153.17 | $144.37 | 77,307 |
2017-12-06 | $153.46 | $153.61 | $152.61 | $152.70 | $143.93 | 67,430 |
2017-12-05 | $154.65 | $154.65 | $153.57 | $153.57 | $144.75 | 114,675 |
2017-12-04 | $154.59 | $155.50 | $154.02 | $154.51 | $145.64 | 142,730 |
2017-12-01 | $152.68 | $153.33 | $150.65 | $152.93 | $144.15 | 174,551 |
2017-11-30 | $152.57 | $153.53 | $152.14 | $152.97 | $144.18 | 55,573 |
2017-11-29 | $151.47 | $152.60 | $151.47 | $152.23 | $143.49 | 71,002 |
2017-11-28 | $149.93 | $151.45 | $149.77 | $151.40 | $142.70 | 44,278 |
2017-11-27 | $149.86 | $150.24 | $149.36 | $149.59 | $141.00 | 77,662 |
2017-11-24 | $149.58 | $149.62 | $149.38 | $149.59 | $141.00 | 19,656 |
2017-11-22 | $149.34 | $149.51 | $149.15 | $149.29 | $140.71 | 36,151 |
2017-11-21 | $148.68 | $149.23 | $148.57 | $149.14 | $140.57 | 55,835 |
2017-11-20 | $148.20 | $148.50 | $148.07 | $148.31 | $139.79 | 43,482 |
2017-11-17 | $147.59 | $148.19 | $147.53 | $148.00 | $139.50 | 45,572 |
2017-11-16 | $146.01 | $147.33 | $146.01 | $147.18 | $138.73 | 54,819 |
2017-11-15 | $145.68 | $146.23 | $145.00 | $145.91 | $137.53 | 71,747 |
2017-11-14 | $145.83 | $146.41 | $145.51 | $146.41 | $138.00 | 23,162 |
2017-11-13 | $145.55 | $146.57 | $145.55 | $146.28 | $137.88 | 32,423 |
2017-11-10 | $145.29 | $146.04 | $145.29 | $145.83 | $137.45 | 39,697 |
2017-11-09 | $144.20 | $145.52 | $144.12 | $145.36 | $137.01 | 65,154 |
2017-11-08 | $144.81 | $145.22 | $144.54 | $145.08 | $136.75 | 106,099 |
2017-11-07 | $145.69 | $146.11 | $144.77 | $144.93 | $136.61 | 42,476 |
2017-11-06 | $144.87 | $145.97 | $144.87 | $145.90 | $137.52 | 58,775 |
2017-11-03 | $144.48 | $145.10 | $144.19 | $144.97 | $136.64 | 39,088 |
2017-11-02 | $145.36 | $145.48 | $144.05 | $144.54 | $136.24 | 44,733 |
2017-11-01 | $146.19 | $146.52 | $145.57 | $145.68 | $137.31 | 58,301 |
2017-10-31 | $145.57 | $145.93 | $145.47 | $145.69 | $137.32 | 48,125 |
2017-10-30 | $145.68 | $145.80 | $145.26 | $145.51 | $137.15 | 24,403 |
2017-10-27 | $145.09 | $146.18 | $144.40 | $146.10 | $137.71 | 73,309 |
2017-10-26 | $143.95 | $144.80 | $143.79 | $144.37 | $136.08 | 47,560 |
2017-10-25 | $144.28 | $144.39 | $143.11 | $143.92 | $135.65 | 40,074 |
2017-10-24 | $144.44 | $144.81 | $144.44 | $144.58 | $136.28 | 49,548 |
2017-10-23 | $145.40 | $145.50 | $144.11 | $144.15 | $135.87 | 58,092 |
2017-10-20 | $145.30 | $145.50 | $145.04 | $145.13 | $136.79 | 64,813 |
2017-10-19 | $144.11 | $144.68 | $143.74 | $144.68 | $136.37 | 29,570 |
2017-10-18 | $145.20 | $145.20 | $144.70 | $144.70 | $136.39 | 33,718 |
2017-10-17 | $144.69 | $145.19 | $144.68 | $144.91 | $136.59 | 35,973 |
2017-10-16 | $144.62 | $144.81 | $144.45 | $144.81 | $136.49 | 45,697 |
2017-10-13 | $144.41 | $144.84 | $144.15 | $144.59 | $136.28 | 34,110 |
2017-10-12 | $144.64 | $144.64 | $143.81 | $144.11 | $135.83 | 60,677 |
2017-10-11 | $145.15 | $145.15 | $144.79 | $145.10 | $136.77 | 29,330 |
2017-10-10 | $145.45 | $145.71 | $144.76 | $145.03 | $136.70 | 44,191 |
2017-10-09 | $146.08 | $146.08 | $145.00 | $145.12 | $136.78 | 39,293 |
2017-10-06 | $145.35 | $145.93 | $145.35 | $145.81 | $137.43 | 41,246 |
2017-10-05 | $145.19 | $145.72 | $145.14 | $145.70 | $137.33 | 35,113 |
2017-10-04 | $144.37 | $145.12 | $144.37 | $144.92 | $136.60 | 42,693 |
2017-10-03 | $144.02 | $144.34 | $143.81 | $144.29 | $136.00 | 62,589 |
2017-10-02 | $143.58 | $143.82 | $143.36 | $143.79 | $135.53 | 98,700 |
2017-09-29 | $142.96 | $143.48 | $142.76 | $143.34 | $135.11 | 49,648 |
2017-09-28 | $142.71 | $142.88 | $142.48 | $142.77 | $134.57 | 35,224 |
2017-09-27 | $142.35 | $143.20 | $141.89 | $142.87 | $134.66 | 52,896 |
2017-09-26 | $142.81 | $143.05 | $142.22 | $142.57 | $133.88 | 51,651 |
2017-09-25 | $142.62 | $143.02 | $141.97 | $142.42 | $133.74 | 356,708 |
2017-09-22 | $142.34 | $142.80 | $142.34 | $142.71 | $134.01 | 40,169 |
2017-09-21 | $142.75 | $142.75 | $142.31 | $142.46 | $133.78 | 30,817 |
2017-09-20 | $142.46 | $142.80 | $142.20 | $142.80 | $134.09 | 38,663 |
2017-09-19 | $142.55 | $142.73 | $141.83 | $142.32 | $133.64 | 20,864 |
2017-09-18 | $143.09 | $143.44 | $142.19 | $142.45 | $133.77 | 43,737 |
2017-09-15 | $143.05 | $143.12 | $142.63 | $142.85 | $134.14 | 21,552 |
2017-09-14 | $143.38 | $143.38 | $142.98 | $143.08 | $134.36 | 40,613 |
2017-09-13 | $142.54 | $143.62 | $142.54 | $143.58 | $134.83 | 37,190 |
2017-09-12 | $142.25 | $143.42 | $142.12 | $142.64 | $133.94 | 67,562 |
2017-09-11 | $141.69 | $142.03 | $141.59 | $141.83 | $133.18 | 79,527 |
2017-09-08 | $141.26 | $141.26 | $140.78 | $141.01 | $132.41 | 23,511 |
2017-09-07 | $142.86 | $143.00 | $141.13 | $141.45 | $132.83 | 45,081 |
2017-09-06 | $142.10 | $142.68 | $141.67 | $142.51 | $133.82 | 54,199 |
2017-09-05 | $142.28 | $142.60 | $140.95 | $141.79 | $133.15 | 54,018 |
2017-09-01 | $142.07 | $142.63 | $142.07 | $142.45 | $133.77 | 66,747 |
2017-08-31 | $141.29 | $141.82 | $141.29 | $141.72 | $133.08 | 72,730 |
2017-08-30 | $139.88 | $141.03 | $139.87 | $140.81 | $132.23 | 51,122 |
2017-08-29 | $139.25 | $140.02 | $139.00 | $139.89 | $131.36 | 117,225 |
2017-08-28 | $140.47 | $140.47 | $139.90 | $140.16 | $131.62 | 57,183 |
2017-08-25 | $140.16 | $140.58 | $139.86 | $140.06 | $131.52 | 52,579 |
2017-08-24 | $140.48 | $140.88 | $139.64 | $139.69 | $131.17 | 32,256 |
2017-08-23 | $140.14 | $140.31 | $139.68 | $139.95 | $131.42 | 36,429 |
2017-08-22 | $139.88 | $141.09 | $139.88 | $140.95 | $132.36 | 34,688 |
2017-08-21 | $139.42 | $139.64 | $138.69 | $139.55 | $131.04 | 54,508 |
2017-08-18 | $139.59 | $140.00 | $139.08 | $139.31 | $130.82 | 55,312 |
2017-08-17 | $142.00 | $142.03 | $139.97 | $139.99 | $131.46 | 145,580 |
2017-08-16 | $141.92 | $142.58 | $141.92 | $142.23 | $133.56 | 41,154 |
2017-08-15 | $143.00 | $143.00 | $141.61 | $141.71 | $133.07 | 41,260 |
2017-08-14 | $142.78 | $143.45 | $142.74 | $142.93 | $134.22 | 34,328 |
2017-08-11 | $141.15 | $142.15 | $141.15 | $141.98 | $133.32 | 48,976 |
2017-08-10 | $142.76 | $142.82 | $141.20 | $141.21 | $132.60 | 92,041 |
2017-08-09 | $142.92 | $143.48 | $142.42 | $143.48 | $134.73 | 46,116 |
2017-08-08 | $144.28 | $145.00 | $143.87 | $144.05 | $135.27 | 53,788 |
2017-08-07 | $144.08 | $144.45 | $143.91 | $144.17 | $135.38 | 31,497 |
2017-08-04 | $143.79 | $143.94 | $143.24 | $143.88 | $135.11 | 27,192 |
2017-08-03 | $143.99 | $144.40 | $143.61 | $143.71 | $134.95 | 51,196 |
2017-08-02 | $144.35 | $144.51 | $143.18 | $143.96 | $135.18 | 87,749 |
2017-08-01 | $144.65 | $144.65 | $143.86 | $144.50 | $135.69 | 57,768 |
2017-07-31 | $144.77 | $144.89 | $143.70 | $144.14 | $135.35 | 42,762 |
2017-07-28 | $144.22 | $144.38 | $143.89 | $144.31 | $135.51 | 45,318 |
2017-07-27 | $144.46 | $146.06 | $144.17 | $145.25 | $136.40 | 76,017 |
2017-07-26 | $144.62 | $144.72 | $144.19 | $144.42 | $135.62 | 30,444 |
2017-07-25 | $143.99 | $144.70 | $143.68 | $144.42 | $135.62 | 47,056 |
2017-07-24 | $143.77 | $143.77 | $143.28 | $143.42 | $134.68 | 47,622 |
2017-07-21 | $143.42 | $143.77 | $143.23 | $143.77 | $135.01 | 27,697 |
2017-07-20 | $144.22 | $144.22 | $143.31 | $143.77 | $135.01 | 51,403 |
2017-07-19 | $143.46 | $144.07 | $143.46 | $143.94 | $135.17 | 75,334 |
2017-07-18 | $142.77 | $143.19 | $142.36 | $143.18 | $134.45 | 54,372 |
2017-07-17 | $142.44 | $142.90 | $142.44 | $142.64 | $133.94 | 34,349 |
2017-07-14 | $142.19 | $142.53 | $141.78 | $142.38 | $133.70 | 36,155 |
2017-07-13 | $141.98 | $142.29 | $141.80 | $141.94 | $133.29 | 56,911 |
2017-07-12 | $141.46 | $142.05 | $141.46 | $141.79 | $133.15 | 41,349 |
2017-07-11 | $140.80 | $140.97 | $140.04 | $140.80 | $132.22 | 48,642 |
2017-07-10 | $140.88 | $141.20 | $140.36 | $140.91 | $132.32 | 127,898 |
2017-07-07 | $139.84 | $140.86 | $139.83 | $140.74 | $132.16 | 72,412 |
2017-07-06 | $140.63 | $140.63 | $139.46 | $139.58 | $131.07 | 101,863 |
2017-07-05 | $141.99 | $141.99 | $140.61 | $141.17 | $132.56 | 113,287 |
2017-07-03 | $142.39 | $142.90 | $141.72 | $141.72 | $133.08 | 127,765 |
2017-06-30 | $141.98 | $142.43 | $141.50 | $141.97 | $133.32 | 47,812 |
2017-06-29 | $142.25 | $142.34 | $140.14 | $141.23 | $132.62 | 70,013 |
2017-06-28 | $141.55 | $142.66 | $141.38 | $142.46 | $133.78 | 92,281 |
2017-06-27 | $142.33 | $142.80 | $141.49 | $141.52 | $132.49 | 129,284 |
2017-06-26 | $142.59 | $142.89 | $142.23 | $142.50 | $133.41 | 35,582 |
2017-06-23 | $141.94 | $142.12 | $141.26 | $142.12 | $133.06 | 78,836 |
2017-06-22 | $142.16 | $142.42 | $141.78 | $142.00 | $132.94 | 44,793 |
2017-06-21 | $142.22 | $142.29 | $141.66 | $142.12 | $133.06 | 50,386 |
2017-06-20 | $143.54 | $143.54 | $141.91 | $141.96 | $132.91 | 49,802 |
2017-06-19 | $143.27 | $143.89 | $142.86 | $143.76 | $134.59 | 53,443 |
2017-06-16 | $143.00 | $143.00 | $141.91 | $142.59 | $133.50 | 53,265 |
2017-06-15 | $142.31 | $142.92 | $141.65 | $142.82 | $133.71 | 82,900 |
2017-06-14 | $143.94 | $143.94 | $142.78 | $143.48 | $134.33 | 51,994 |
2017-06-13 | $143.01 | $143.62 | $142.84 | $143.51 | $134.36 | 54,658 |
2017-06-12 | $142.18 | $142.82 | $141.91 | $142.47 | $133.38 | 206,873 |
2017-06-09 | $143.40 | $143.55 | $141.50 | $142.57 | $133.48 | 75,413 |
2017-06-08 | $143.95 | $144.20 | $142.96 | $143.17 | $134.04 | 108,447 |
2017-06-07 | $143.76 | $143.95 | $143.47 | $143.85 | $134.68 | 255,816 |
2017-06-06 | $144.26 | $144.26 | $143.46 | $143.48 | $134.33 | 48,306 |
2017-06-05 | $145.10 | $145.10 | $144.34 | $144.62 | $135.40 | 61,793 |
2017-06-02 | $144.76 | $145.27 | $144.42 | $145.05 | $135.80 | 36,806 |
2017-06-01 | $143.26 | $144.49 | $143.00 | $144.43 | $135.22 | 106,007 |
2017-05-31 | $142.85 | $142.92 | $141.77 | $142.92 | $133.81 | 22,096 |
2017-05-30 | $142.49 | $142.85 | $142.49 | $142.57 | $133.48 | 40,010 |
2017-05-26 | $141.99 | $142.51 | $141.92 | $142.49 | $133.40 | 57,540 |
2017-05-25 | $141.37 | $142.27 | $141.34 | $141.95 | $132.90 | 81,216 |
2017-05-24 | $140.24 | $140.81 | $139.84 | $140.77 | $131.79 | 69,064 |
2017-05-23 | $141.04 | $141.04 | $140.14 | $140.25 | $131.31 | 41,674 |
2017-05-22 | $140.65 | $140.99 | $140.43 | $140.89 | $131.90 | 52,925 |
2017-05-19 | $139.45 | $140.57 | $139.34 | $140.04 | $131.11 | 100,385 |
2017-05-18 | $138.40 | $139.74 | $138.40 | $139.20 | $130.32 | 38,988 |
2017-05-17 | $139.92 | $140.26 | $138.40 | $138.43 | $129.60 | 81,101 |
2017-05-16 | $141.44 | $141.44 | $140.76 | $140.82 | $131.84 | 46,730 |
2017-05-15 | $141.41 | $142.00 | $141.23 | $141.38 | $132.36 | 72,197 |
2017-05-12 | $141.78 | $141.78 | $141.27 | $141.35 | $132.34 | 47,545 |
2017-05-11 | $142.31 | $142.31 | $140.86 | $141.74 | $132.70 | 57,916 |
2017-05-10 | $142.45 | $142.73 | $142.09 | $142.64 | $133.54 | 81,167 |
2017-05-09 | $142.28 | $143.07 | $142.11 | $142.92 | $133.81 | 71,628 |
2017-05-08 | $142.24 | $142.27 | $141.54 | $141.95 | $132.90 | 56,795 |
2017-05-05 | $141.35 | $141.95 | $140.96 | $141.95 | $132.90 | 33,911 |
2017-05-04 | $141.35 | $141.35 | $140.59 | $141.04 | $132.05 | 38,863 |
2017-05-03 | $142.18 | $142.20 | $140.90 | $141.34 | $132.33 | 42,729 |
2017-05-02 | $142.21 | $142.21 | $141.41 | $142.10 | $133.04 | 79,640 |
2017-05-01 | $142.19 | $142.54 | $141.90 | $142.04 | $132.98 | 171,716 |
2017-04-28 | $142.99 | $142.99 | $141.65 | $141.88 | $132.83 | 70,231 |
2017-04-27 | $142.30 | $142.76 | $142.22 | $142.56 | $133.47 | 112,749 |
2017-04-26 | $141.39 | $142.44 | $141.39 | $141.95 | $132.90 | 69,890 |
2017-04-25 | $140.66 | $141.36 | $140.51 | $141.14 | $132.14 | 63,962 |
2017-04-24 | $140.56 | $140.58 | $139.88 | $140.04 | $131.11 | 44,480 |
2017-04-21 | $139.34 | $139.43 | $138.85 | $139.19 | $130.31 | 61,374 |
2017-04-20 | $138.51 | $139.65 | $138.51 | $139.43 | $130.54 | 104,132 |
2017-04-19 | $138.07 | $138.66 | $137.88 | $137.97 | $129.17 | 47,630 |
2017-04-18 | $137.17 | $137.76 | $137.02 | $137.70 | $128.92 | 32,848 |
2017-04-17 | $136.63 | $137.57 | $136.63 | $137.52 | $128.75 | 36,672 |
2017-04-13 | $137.02 | $137.39 | $136.33 | $136.33 | $127.64 | 60,921 |
2017-04-12 | $137.80 | $137.91 | $137.16 | $137.21 | $128.46 | 46,053 |
2017-04-11 | $137.74 | $137.94 | $136.97 | $137.91 | $129.11 | 54,366 |
2017-04-10 | $137.61 | $138.40 | $137.39 | $137.81 | $129.02 | 104,636 |
2017-04-07 | $137.74 | $137.80 | $137.24 | $137.36 | $128.60 | 158,736 |
2017-04-06 | $137.39 | $138.13 | $137.39 | $137.78 | $128.99 | 50,980 |
2017-04-05 | $137.91 | $138.80 | $137.06 | $137.11 | $128.37 | 62,097 |
2017-04-04 | $137.52 | $137.82 | $137.36 | $137.56 | $128.79 | 45,013 |
2017-04-03 | $138.60 | $138.63 | $137.24 | $137.87 | $129.08 | 116,095 |
2017-03-31 | $138.03 | $138.74 | $138.02 | $138.47 | $129.64 | 59,450 |
2017-03-30 | $137.84 | $138.40 | $137.75 | $138.34 | $129.52 | 94,660 |
2017-03-29 | $137.09 | $138.16 | $137.02 | $137.97 | $129.17 | 87,355 |
2017-03-28 | $136.32 | $137.49 | $136.16 | $137.32 | $128.56 | 49,164 |
2017-03-27 | $134.84 | $136.34 | $134.80 | $136.24 | $127.55 | 64,493 |
2017-03-24 | $136.02 | $136.54 | $135.60 | $136.01 | $127.34 | 43,594 |
2017-03-23 | $135.93 | $136.85 | $135.86 | $136.23 | $127.16 | 49,263 |
2017-03-22 | $135.39 | $135.93 | $135.00 | $135.84 | $126.79 | 177,774 |
2017-03-21 | $138.00 | $138.01 | $135.59 | $135.74 | $126.70 | 96,143 |
2017-03-20 | $138.11 | $138.11 | $137.39 | $137.60 | $128.43 | 41,191 |
2017-03-17 | $138.19 | $138.22 | $137.68 | $138.01 | $128.82 | 50,469 |
2017-03-16 | $137.90 | $138.21 | $137.66 | $137.91 | $128.72 | 41,382 |
2017-03-15 | $137.30 | $138.00 | $136.86 | $137.66 | $128.49 | 63,674 |
2017-03-14 | $136.65 | $136.99 | $136.26 | $136.90 | $127.78 | 61,218 |
2017-03-13 | $136.58 | $136.86 | $136.42 | $136.83 | $127.72 | 61,679 |
2017-03-10 | $136.80 | $136.92 | $136.16 | $136.46 | $127.37 | 48,256 |
2017-03-09 | $136.27 | $136.61 | $135.69 | $136.16 | $127.09 | 75,889 |
2017-03-08 | $135.86 | $136.63 | $135.86 | $136.33 | $127.25 | 49,486 |
2017-03-07 | $136.15 | $136.32 | $135.70 | $135.85 | $126.80 | 170,888 |
2017-03-06 | $136.28 | $136.42 | $135.85 | $136.24 | $127.17 | 35,989 |
2017-03-03 | $136.84 | $137.02 | $136.18 | $136.76 | $127.65 | 70,464 |
2017-03-02 | $137.18 | $137.35 | $136.77 | $137.00 | $127.88 | 61,310 |
2017-03-01 | $137.30 | $137.51 | $136.86 | $137.20 | $128.06 | 218,035 |
2017-02-28 | $136.61 | $136.61 | $135.65 | $135.87 | $126.82 | 69,247 |
2017-02-27 | $136.56 | $136.96 | $136.28 | $136.90 | $127.78 | 53,655 |
2017-02-24 | $135.63 | $136.66 | $135.14 | $136.61 | $127.51 | 93,610 |
2017-02-23 | $137.48 | $137.83 | $135.94 | $136.00 | $126.94 | 74,963 |
2017-02-22 | $137.22 | $137.25 | $136.93 | $137.25 | $128.11 | 54,689 |
2017-02-21 | $136.96 | $137.44 | $136.70 | $137.18 | $128.04 | 81,276 |
2017-02-17 | $135.60 | $136.33 | $135.55 | $136.33 | $127.25 | 52,106 |
2017-02-16 | $136.52 | $136.75 | $135.67 | $135.87 | $126.82 | 132,222 |
2017-02-15 | $135.66 | $136.68 | $135.66 | $136.67 | $127.57 | 64,671 |
2017-02-14 | $135.13 | $135.90 | $135.13 | $135.82 | $126.77 | 66,843 |
2017-02-13 | $135.43 | $135.61 | $135.04 | $135.10 | $126.10 | 82,401 |
2017-02-10 | $134.48 | $135.12 | $134.45 | $134.98 | $125.99 | 53,880 |
2017-02-09 | $133.41 | $134.48 | $133.28 | $134.26 | $125.32 | 71,698 |
2017-02-08 | $132.50 | $133.38 | $132.44 | $133.21 | $124.34 | 59,530 |
2017-02-07 | $132.80 | $132.90 | $132.34 | $132.46 | $123.64 | 81,320 |
2017-02-06 | $132.92 | $132.97 | $132.42 | $132.70 | $123.86 | 74,280 |
2017-02-03 | $132.76 | $133.30 | $132.60 | $133.08 | $124.22 | 60,832 |
2017-02-02 | $133.22 | $133.68 | $132.85 | $133.04 | $124.18 | 139,426 |
2017-02-01 | $133.89 | $134.05 | $132.83 | $133.22 | $124.35 | 262,204 |
2017-01-31 | $133.03 | $133.53 | $132.59 | $133.52 | $124.63 | 106,370 |
2017-01-30 | $133.63 | $133.72 | $132.39 | $133.69 | $124.79 | 182,038 |
2017-01-27 | $134.41 | $134.45 | $133.47 | $133.87 | $124.95 | 168,033 |
2017-01-26 | $134.38 | $134.81 | $134.32 | $134.41 | $125.46 | 86,710 |
2017-01-25 | $134.04 | $134.49 | $133.73 | $134.31 | $125.36 | 67,907 |
2017-01-24 | $132.69 | $133.60 | $132.51 | $133.52 | $124.63 | 138,508 |
2017-01-23 | $131.93 | $132.24 | $131.49 | $132.24 | $123.43 | 102,819 |
2017-01-20 | $132.22 | $132.45 | $131.75 | $132.16 | $123.36 | 53,895 |
2017-01-19 | $132.50 | $132.84 | $131.49 | $131.81 | $123.03 | 177,151 |
2017-01-18 | $132.35 | $132.35 | $131.84 | $132.23 | $123.42 | 135,653 |
2017-01-17 | $131.71 | $132.90 | $131.71 | $132.43 | $123.61 | 75,405 |
2017-01-13 | $132.05 | $132.44 | $132.02 | $132.27 | $123.46 | 55,625 |
2017-01-12 | $131.81 | $131.99 | $130.75 | $131.95 | $123.16 | 74,633 |
2017-01-11 | $131.77 | $132.08 | $131.28 | $132.08 | $123.28 | 62,769 |
2017-01-10 | $131.34 | $132.24 | $130.96 | $131.83 | $123.05 | 86,631 |
2017-01-09 | $131.28 | $131.56 | $130.98 | $131.17 | $122.43 | 49,441 |
2017-01-06 | $131.04 | $131.80 | $130.44 | $131.28 | $122.54 | 75,050 |
2017-01-05 | $130.61 | $131.04 | $130.20 | $131.02 | $122.29 | 231,379 |
2017-01-04 | $129.74 | $131.30 | $129.74 | $131.13 | $122.40 | 139,464 |
2017-01-03 | $129.54 | $130.00 | $128.57 | $129.25 | $120.64 | 323,881 |
2016-12-30 | $129.89 | $129.89 | $128.29 | $128.67 | $120.10 | 70,377 |
2016-12-29 | $129.90 | $130.22 | $129.37 | $129.65 | $121.02 | 39,015 |
2016-12-28 | $130.97 | $131.01 | $129.79 | $129.86 | $121.21 | 47,359 |
2016-12-27 | $130.22 | $131.21 | $130.22 | $130.67 | $121.97 | 67,985 |
2016-12-23 | $130.29 | $130.59 | $130.00 | $130.12 | $121.45 | 36,512 |
2016-12-22 | $131.70 | $131.70 | $130.19 | $130.41 | $121.72 | 64,816 |
2016-12-21 | $131.86 | $132.03 | $131.58 | $131.93 | $123.14 | 61,724 |
2016-12-20 | $131.17 | $132.11 | $131.10 | $131.98 | $123.19 | 107,905 |
2016-12-19 | $130.79 | $131.53 | $130.59 | $130.83 | $122.12 | 113,913 |
2016-12-16 | $131.43 | $131.50 | $130.44 | $130.60 | $121.90 | 54,070 |
2016-12-15 | $131.64 | $132.08 | $131.01 | $131.01 | $122.28 | 83,889 |
2016-12-14 | $132.15 | $132.56 | $131.25 | $131.37 | $122.62 | 134,209 |
2016-12-13 | $132.43 | $133.48 | $132.43 | $132.94 | $123.42 | 67,794 |
2016-12-12 | $132.97 | $132.97 | $131.63 | $131.93 | $122.48 | 93,868 |
2016-12-09 | $133.10 | $133.18 | $132.63 | $133.17 | $123.63 | 80,591 |
2016-12-08 | $132.86 | $133.42 | $132.63 | $132.95 | $123.43 | 156,331 |
2016-12-07 | $130.32 | $132.89 | $130.28 | $132.57 | $123.07 | 183,470 |
2016-12-06 | $129.94 | $130.33 | $129.59 | $130.29 | $120.96 | 180,417 |
2016-12-05 | $128.93 | $129.96 | $128.84 | $129.70 | $120.41 | 110,073 |
2016-12-02 | $129.05 | $129.38 | $128.19 | $128.28 | $119.09 | 188,786 |
2016-12-01 | $129.04 | $129.85 | $128.73 | $129.10 | $119.85 | 230,944 |
2016-11-30 | $130.32 | $130.32 | $129.11 | $129.12 | $119.87 | 76,114 |
2016-11-29 | $129.97 | $130.38 | $129.90 | $130.17 | $120.85 | 64,736 |
2016-11-28 | $130.68 | $130.68 | $129.67 | $129.91 | $120.60 | 76,198 |
2016-11-25 | $130.88 | $131.05 | $130.68 | $130.94 | $121.56 | 67,585 |
2016-11-23 | $130.14 | $130.66 | $130.06 | $130.58 | $121.23 | 83,302 |
2016-11-22 | $129.17 | $130.49 | $129.16 | $130.33 | $120.99 | 143,437 |
2016-11-21 | $128.17 | $128.70 | $128.12 | $128.64 | $119.43 | 66,836 |
2016-11-18 | $128.31 | $128.41 | $127.79 | $127.90 | $118.74 | 46,067 |
2016-11-17 | $126.77 | $128.25 | $126.68 | $128.18 | $119.00 | 81,666 |
2016-11-16 | $125.76 | $126.74 | $125.76 | $126.67 | $117.60 | 171,516 |
2016-11-15 | $126.01 | $126.15 | $125.47 | $126.03 | $117.00 | 83,201 |
2016-11-14 | $126.04 | $126.56 | $125.53 | $125.74 | $116.73 | 54,995 |
2016-11-11 | $124.35 | $125.53 | $124.35 | $125.43 | $116.44 | 57,631 |
2016-11-10 | $124.67 | $125.97 | $123.67 | $124.47 | $115.55 | 155,891 |
2016-11-09 | $120.73 | $124.20 | $120.67 | $123.96 | $115.08 | 229,152 |
2016-11-08 | $122.83 | $123.97 | $122.52 | $123.51 | $114.66 | 79,276 |
2016-11-07 | $121.90 | $122.95 | $121.70 | $122.88 | $114.08 | 99,887 |
2016-11-04 | $120.31 | $121.38 | $120.22 | $120.29 | $111.67 | 68,696 |
2016-11-03 | $120.98 | $121.56 | $120.16 | $120.34 | $111.72 | 108,171 |
2016-11-02 | $121.28 | $121.73 | $120.58 | $120.82 | $112.17 | 81,679 |
2016-11-01 | $122.73 | $122.77 | $120.62 | $121.48 | $112.78 | 191,895 |
2016-10-31 | $122.45 | $122.76 | $122.29 | $122.67 | $113.88 | 46,170 |
2016-10-28 | $121.83 | $123.14 | $121.62 | $122.29 | $113.53 | 60,126 |
2016-10-27 | $124.01 | $124.01 | $122.21 | $122.46 | $113.69 | 38,659 |
2016-10-26 | $123.59 | $124.12 | $123.32 | $123.60 | $114.75 | 74,948 |
2016-10-25 | $124.94 | $124.94 | $123.98 | $124.08 | $115.19 | 72,924 |
2016-10-24 | $125.16 | $125.55 | $125.15 | $125.50 | $116.51 | 42,358 |
2016-10-21 | $123.41 | $124.69 | $123.33 | $124.61 | $115.68 | 59,063 |
2016-10-20 | $124.02 | $124.03 | $123.38 | $123.83 | $114.96 | 33,593 |
2016-10-19 | $123.63 | $124.34 | $123.45 | $124.15 | $115.26 | 54,753 |
2016-10-18 | $124.03 | $124.10 | $123.41 | $123.46 | $114.62 | 51,141 |
2016-10-17 | $123.43 | $123.70 | $122.77 | $122.83 | $114.03 | 65,122 |
2016-10-14 | $124.34 | $124.65 | $123.69 | $123.70 | $114.84 | 45,382 |
2016-10-13 | $123.59 | $124.20 | $122.71 | $123.84 | $114.97 | 44,969 |
2016-10-12 | $124.12 | $124.85 | $123.97 | $124.46 | $115.54 | 37,961 |
2016-10-11 | $125.23 | $125.23 | $123.70 | $123.97 | $115.09 | 61,556 |
2016-10-10 | $125.67 | $125.97 | $125.40 | $125.43 | $116.44 | 38,308 |
2016-10-07 | $126.03 | $126.12 | $124.89 | $125.18 | $116.21 | 31,181 |
2016-10-06 | $125.51 | $126.01 | $125.18 | $125.87 | $116.85 | 26,020 |
2016-10-05 | $125.77 | $126.33 | $125.77 | $125.85 | $116.83 | 59,396 |
2016-10-04 | $125.90 | $126.24 | $125.08 | $125.36 | $116.38 | 73,193 |
2016-10-03 | $125.49 | $125.91 | $124.95 | $125.75 | $116.74 | 48,705 |
2016-09-30 | $125.16 | $126.10 | $124.99 | $125.74 | $116.73 | 84,966 |
2016-09-29 | $125.33 | $125.92 | $124.42 | $124.61 | $115.68 | 54,158 |
2016-09-28 | $125.24 | $125.50 | $124.73 | $125.50 | $116.51 | 68,458 |
2016-09-27 | $124.27 | $125.23 | $124.08 | $125.23 | $116.26 | 57,687 |
2016-09-26 | $125.10 | $125.12 | $124.12 | $124.22 | $115.32 | 65,756 |
2016-09-23 | $125.42 | $125.90 | $125.42 | $125.60 | $116.60 | 39,870 |
2016-09-22 | $125.31 | $125.92 | $125.06 | $125.73 | $116.72 | 66,773 |
2016-09-21 | $123.87 | $124.77 | $123.38 | $124.70 | $115.77 | 36,199 |
2016-09-20 | $124.04 | $124.15 | $123.30 | $123.63 | $114.77 | 64,199 |
2016-09-19 | $124.59 | $124.83 | $123.79 | $124.12 | $114.79 | 43,429 |
2016-09-16 | $124.12 | $124.32 | $123.69 | $124.07 | $114.74 | 104,685 |
2016-09-15 | $123.27 | $124.55 | $123.01 | $124.48 | $115.12 | 137,694 |
2016-09-14 | $123.48 | $124.16 | $123.16 | $123.47 | $114.19 | 45,167 |
2016-09-13 | $124.43 | $124.48 | $123.04 | $123.45 | $114.17 | 96,570 |
2016-09-12 | $122.90 | $125.44 | $122.66 | $125.27 | $115.85 | 87,168 |
2016-09-09 | $125.71 | $125.71 | $123.44 | $123.44 | $114.16 | 118,399 |
2016-09-08 | $127.05 | $127.05 | $126.35 | $126.51 | $117.00 | 93,932 |
2016-09-07 | $127.18 | $127.54 | $126.92 | $127.53 | $117.94 | 92,154 |
2016-09-06 | $127.02 | $127.34 | $126.51 | $127.34 | $117.77 | 54,121 |
2016-09-02 | $127.14 | $127.49 | $126.75 | $127.03 | $117.48 | 83,978 |
2016-09-01 | $126.73 | $127.00 | $126.05 | $126.74 | $117.21 | 52,312 |
2016-08-31 | $126.75 | $126.84 | $125.92 | $126.42 | $116.92 | 41,165 |
2016-08-30 | $127.29 | $127.37 | $126.49 | $126.74 | $117.21 | 64,498 |
2016-08-29 | $127.01 | $127.55 | $127.01 | $127.30 | $117.73 | 35,941 |
2016-08-26 | $127.44 | $128.01 | $126.39 | $126.95 | $117.41 | 237,068 |
2016-08-25 | $127.33 | $127.79 | $127.10 | $127.32 | $117.75 | 50,477 |
2016-08-24 | $128.43 | $128.51 | $127.46 | $127.72 | $118.12 | 43,096 |
2016-08-23 | $128.29 | $128.60 | $128.29 | $128.46 | $118.80 | 45,628 |
2016-08-22 | $127.76 | $127.91 | $127.40 | $127.71 | $118.11 | 33,395 |
2016-08-19 | $127.68 | $128.06 | $127.51 | $127.86 | $118.25 | 50,169 |
2016-08-18 | $127.90 | $128.06 | $127.63 | $127.90 | $118.28 | 37,037 |
2016-08-17 | $128.05 | $128.05 | $127.13 | $127.89 | $118.28 | 70,596 |
2016-08-16 | $128.72 | $128.76 | $128.20 | $128.23 | $118.59 | 80,577 |
2016-08-15 | $128.78 | $129.26 | $128.78 | $128.97 | $119.27 | 42,704 |
2016-08-12 | $128.21 | $128.76 | $128.11 | $128.48 | $118.82 | 64,342 |
2016-08-11 | $127.96 | $128.62 | $127.87 | $128.54 | $118.88 | 49,429 |
2016-08-10 | $127.19 | $127.57 | $126.99 | $127.16 | $117.60 | 52,197 |
2016-08-09 | $127.17 | $127.66 | $126.90 | $127.03 | $117.48 | 55,656 |
2016-08-08 | $127.60 | $127.72 | $127.10 | $127.31 | $117.74 | 98,655 |
2016-08-05 | $127.05 | $127.72 | $127.05 | $127.47 | $117.89 | 47,898 |
2016-08-04 | $126.22 | $126.66 | $126.06 | $126.34 | $116.84 | 54,023 |
2016-08-03 | $125.55 | $126.44 | $125.20 | $126.44 | $116.93 | 71,686 |
2016-08-02 | $127.84 | $127.84 | $125.76 | $126.00 | $116.53 | 113,200 |
2016-08-01 | $127.90 | $128.43 | $127.38 | $127.98 | $118.36 | 41,384 |
2016-07-29 | $127.68 | $128.14 | $127.44 | $127.87 | $118.26 | 59,760 |
2016-07-28 | $127.30 | $127.90 | $126.76 | $127.73 | $118.13 | 54,532 |
2016-07-27 | $128.27 | $128.27 | $127.10 | $127.50 | $117.91 | 96,258 |
2016-07-26 | $127.99 | $128.44 | $127.50 | $127.93 | $118.31 | 46,063 |
2016-07-25 | $127.89 | $128.09 | $127.78 | $127.97 | $118.35 | 43,987 |
2016-07-22 | $127.43 | $127.97 | $127.12 | $127.82 | $118.21 | 42,892 |
2016-07-21 | $127.52 | $127.83 | $126.95 | $127.30 | $117.73 | 71,077 |
2016-07-20 | $127.00 | $127.57 | $126.69 | $127.52 | $117.93 | 62,965 |
2016-07-19 | $126.62 | $126.94 | $125.99 | $126.78 | $117.25 | 57,785 |
2016-07-18 | $126.71 | $127.43 | $126.56 | $127.15 | $117.59 | 90,250 |
2016-07-15 | $127.47 | $127.47 | $126.48 | $126.60 | $117.08 | 78,206 |
2016-07-14 | $127.55 | $127.76 | $127.06 | $127.23 | $117.66 | 89,158 |
2016-07-13 | $127.30 | $127.32 | $126.34 | $126.67 | $117.15 | 897,557 |
2016-07-12 | $127.20 | $127.50 | $127.02 | $127.22 | $117.66 | 161,799 |
2016-07-11 | $125.99 | $126.86 | $125.98 | $126.53 | $117.02 | 82,839 |
2016-07-08 | $124.21 | $125.77 | $124.21 | $125.61 | $116.17 | 71,595 |
2016-07-07 | $122.92 | $123.50 | $122.80 | $123.39 | $114.11 | 84,917 |
2016-07-06 | $121.27 | $122.88 | $121.05 | $122.83 | $113.60 | 91,501 |
2016-07-05 | $122.37 | $122.58 | $121.18 | $121.78 | $112.62 | 86,203 |
2016-07-01 | $122.00 | $123.42 | $122.00 | $123.04 | $113.79 | 135,713 |
2016-06-30 | $121.28 | $121.98 | $120.50 | $121.98 | $112.81 | 63,192 |
2016-06-29 | $119.89 | $121.19 | $119.71 | $120.92 | $111.83 | 60,252 |
2016-06-28 | $117.60 | $118.86 | $117.47 | $118.75 | $109.82 | 129,829 |
2016-06-27 | $118.02 | $118.06 | $115.66 | $116.67 | $107.90 | 234,202 |
2016-06-24 | $119.10 | $121.01 | $118.77 | $119.13 | $110.17 | 264,068 |
2016-06-23 | $123.40 | $123.63 | $123.10 | $123.63 | $114.34 | 96,623 |
2016-06-22 | $122.77 | $123.26 | $122.31 | $122.32 | $113.12 | 72,963 |
2016-06-21 | $123.16 | $123.16 | $122.35 | $122.69 | $113.47 | 63,208 |
2016-06-20 | $123.34 | $124.45 | $123.23 | $123.31 | $113.66 | 186,927 |
2016-06-17 | $122.51 | $122.69 | $122.06 | $122.18 | $112.62 | 49,162 |
2016-06-16 | $121.50 | $122.46 | $120.67 | $122.38 | $112.81 | 167,040 |
2016-06-15 | $121.91 | $123.00 | $121.75 | $122.01 | $112.47 | 56,682 |
2016-06-14 | $121.50 | $122.04 | $120.86 | $121.54 | $112.03 | 96,037 |
2016-06-13 | $122.39 | $123.25 | $121.84 | $121.88 | $112.35 | 70,803 |
2016-06-10 | $123.24 | $123.32 | $122.42 | $122.77 | $113.17 | 84,920 |
2016-06-09 | $124.10 | $124.37 | $123.78 | $124.28 | $114.56 | 57,104 |
2016-06-08 | $124.54 | $124.85 | $124.17 | $124.61 | $114.86 | 82,920 |
2016-06-07 | $124.19 | $124.91 | $124.19 | $124.42 | $114.69 | 45,836 |
2016-06-06 | $123.98 | $124.39 | $123.65 | $124.13 | $114.42 | 70,430 |
2016-06-03 | $124.25 | $124.25 | $123.00 | $123.98 | $114.28 | 68,173 |
2016-06-02 | $123.55 | $124.60 | $123.55 | $124.60 | $114.85 | 72,361 |
2016-06-01 | $123.23 | $123.86 | $122.91 | $123.77 | $114.09 | 54,130 |
2016-05-31 | $123.88 | $124.13 | $123.24 | $123.74 | $114.06 | 115,019 |
2016-05-27 | $123.25 | $123.84 | $123.25 | $123.77 | $114.09 | 46,848 |
2016-05-26 | $123.27 | $123.49 | $122.84 | $123.01 | $113.39 | 55,465 |
2016-05-25 | $122.55 | $123.07 | $122.53 | $122.87 | $113.26 | 50,677 |
2016-05-24 | $121.09 | $122.50 | $121.09 | $122.26 | $112.70 | 33,082 |
2016-05-23 | $121.12 | $121.66 | $120.61 | $120.61 | $111.18 | 34,556 |
2016-05-20 | $120.58 | $121.54 | $120.45 | $121.23 | $111.75 | 41,245 |
2016-05-19 | $119.73 | $120.39 | $119.41 | $120.31 | $110.90 | 63,028 |
2016-05-18 | $120.32 | $121.08 | $119.66 | $120.39 | $110.97 | 62,074 |
2016-05-17 | $122.13 | $122.52 | $120.78 | $121.06 | $111.59 | 41,187 |
2016-05-16 | $121.70 | $122.80 | $121.61 | $122.46 | $112.88 | 44,013 |
2016-05-13 | $122.68 | $123.17 | $121.74 | $121.80 | $112.27 | 64,590 |
2016-05-12 | $123.52 | $123.60 | $122.31 | $123.10 | $113.47 | 35,960 |
2016-05-11 | $124.42 | $124.42 | $122.95 | $123.02 | $113.40 | 70,711 |
2016-05-10 | $124.40 | $125.57 | $124.40 | $125.52 | $115.70 | 250,348 |
2016-05-09 | $123.72 | $124.48 | $123.72 | $124.13 | $114.42 | 42,001 |
2016-05-06 | $122.57 | $123.68 | $122.23 | $123.67 | $114.00 | 58,869 |
2016-05-05 | $123.72 | $123.83 | $122.82 | $122.90 | $113.29 | 41,633 |
2016-05-04 | $123.66 | $124.37 | $123.36 | $123.72 | $114.04 | 56,538 |
2016-05-03 | $124.70 | $125.08 | $124.16 | $124.43 | $114.70 | 91,736 |
2016-05-02 | $124.34 | $125.75 | $124.31 | $125.66 | $115.83 | 85,879 |
2016-04-29 | $124.53 | $124.53 | $123.14 | $123.94 | $114.25 | 46,837 |
2016-04-28 | $124.52 | $125.36 | $123.46 | $123.65 | $113.98 | 40,706 |
2016-04-27 | $125.16 | $125.33 | $124.48 | $125.07 | $115.29 | 46,465 |
2016-04-26 | $124.67 | $125.39 | $124.46 | $125.15 | $115.36 | 68,288 |
2016-04-25 | $124.06 | $124.59 | $123.87 | $124.59 | $114.84 | 62,006 |
2016-04-22 | $124.71 | $125.19 | $123.93 | $124.61 | $114.86 | 41,311 |
2016-04-21 | $125.49 | $125.59 | $124.62 | $124.75 | $114.99 | 42,543 |
2016-04-20 | $125.32 | $125.71 | $124.75 | $125.26 | $115.46 | 53,221 |
2016-04-19 | $125.79 | $126.03 | $124.71 | $125.14 | $115.35 | 52,008 |
2016-04-18 | $124.42 | $125.65 | $124.42 | $125.62 | $115.79 | 134,760 |
2016-04-15 | $124.36 | $124.74 | $124.06 | $124.65 | $114.90 | 81,632 |
2016-04-14 | $124.58 | $124.73 | $123.95 | $124.31 | $114.59 | 46,227 |
2016-04-13 | $123.24 | $124.50 | $123.19 | $124.45 | $114.72 | 74,252 |
2016-04-12 | $121.69 | $122.67 | $121.19 | $122.55 | $112.96 | 89,152 |
2016-04-11 | $122.51 | $123.05 | $121.60 | $121.62 | $112.11 | 75,452 |
2016-04-08 | $122.72 | $122.72 | $121.73 | $122.02 | $112.48 | 52,424 |
2016-04-07 | $123.17 | $123.47 | $121.60 | $122.12 | $112.57 | 66,100 |
2016-04-06 | $122.47 | $123.69 | $122.31 | $123.65 | $113.98 | 54,803 |
2016-04-05 | $122.62 | $122.98 | $122.17 | $122.37 | $112.80 | 84,739 |
2016-04-04 | $124.61 | $124.61 | $123.39 | $123.45 | $113.79 | 56,184 |
2016-04-01 | $123.38 | $124.74 | $123.07 | $124.56 | $114.82 | 99,232 |
2016-03-31 | $123.99 | $124.47 | $123.87 | $124.06 | $114.36 | 70,591 |
2016-03-30 | $124.23 | $124.51 | $123.71 | $124.11 | $114.40 | 62,368 |
2016-03-29 | $122.03 | $123.57 | $122.00 | $123.45 | $113.79 | 61,222 |
2016-03-28 | $121.91 | $122.53 | $121.58 | $122.09 | $112.54 | 67,560 |
2016-03-24 | $120.75 | $121.47 | $120.50 | $121.47 | $111.97 | 114,708 |
2016-03-23 | $121.86 | $121.86 | $121.20 | $121.31 | $111.82 | 70,151 |
2016-03-22 | $121.95 | $122.80 | $121.69 | $122.35 | $112.78 | 69,014 |
2016-03-21 | $122.76 | $122.93 | $122.04 | $122.71 | $113.11 | 82,364 |
2016-03-18 | $123.30 | $123.78 | $123.00 | $123.21 | $113.15 | 265,886 |
2016-03-17 | $122.32 | $123.29 | $122.17 | $123.02 | $112.97 | 130,923 |
2016-03-16 | $121.11 | $122.74 | $121.06 | $122.46 | $112.46 | 106,109 |
2016-03-15 | $121.00 | $121.52 | $120.94 | $121.42 | $111.50 | 126,725 |
2016-03-14 | $121.06 | $122.00 | $121.06 | $121.71 | $111.77 | 76,219 |
2016-03-11 | $120.43 | $121.32 | $120.22 | $121.27 | $111.36 | 90,306 |
2016-03-10 | $119.71 | $120.27 | $117.88 | $119.29 | $109.55 | 98,263 |
2016-03-09 | $119.43 | $119.46 | $118.51 | $119.27 | $109.53 | 104,470 |
2016-03-08 | $119.53 | $120.03 | $118.80 | $118.90 | $109.19 | 191,880 |
2016-03-07 | $119.85 | $120.67 | $119.39 | $120.12 | $110.31 | 74,539 |
2016-03-04 | $120.50 | $120.98 | $119.88 | $120.39 | $110.56 | 96,176 |
2016-03-03 | $119.42 | $120.38 | $119.10 | $120.38 | $110.55 | 79,247 |
2016-03-02 | $119.25 | $119.53 | $118.61 | $119.49 | $109.73 | 100,496 |
2016-03-01 | $117.61 | $119.51 | $117.15 | $119.50 | $109.74 | 145,840 |
2016-02-29 | $117.02 | $117.93 | $116.57 | $116.57 | $107.05 | 81,357 |
2016-02-26 | $117.66 | $117.74 | $116.79 | $117.08 | $107.51 | 181,812 |
2016-02-25 | $116.09 | $116.96 | $115.23 | $116.96 | $107.41 | 342,898 |
2016-02-24 | $113.86 | $115.89 | $112.88 | $115.74 | $106.29 | 123,680 |
2016-02-23 | $115.57 | $115.99 | $114.74 | $115.06 | $105.66 | 93,656 |
2016-02-22 | $114.53 | $115.75 | $114.37 | $115.55 | $106.11 | 218,063 |
2016-02-19 | $112.45 | $113.41 | $111.80 | $113.41 | $104.15 | 102,375 |
2016-02-18 | $114.03 | $114.03 | $112.80 | $113.13 | $103.89 | 210,335 |
2016-02-17 | $112.41 | $114.23 | $112.41 | $113.92 | $104.61 | 319,959 |
2016-02-16 | $110.07 | $111.40 | $109.69 | $111.35 | $102.25 | 129,444 |
2016-02-12 | $107.54 | $108.62 | $106.75 | $108.55 | $99.68 | 147,937 |
2016-02-11 | $105.35 | $107.08 | $105.16 | $106.46 | $97.76 | 449,206 |
2016-02-10 | $106.82 | $108.50 | $106.58 | $106.66 | $97.95 | 200,006 |
2016-02-09 | $105.64 | $107.84 | $105.46 | $106.62 | $97.91 | 220,720 |
2016-02-08 | $107.66 | $107.80 | $105.14 | $107.05 | $98.31 | 194,884 |
2016-02-05 | $112.43 | $112.75 | $109.01 | $109.35 | $100.42 | 127,908 |
2016-02-04 | $112.86 | $113.43 | $112.02 | $112.99 | $103.76 | 193,794 |
2016-02-03 | $114.41 | $114.41 | $111.20 | $113.35 | $104.09 | 176,146 |
2016-02-02 | $115.21 | $115.43 | $113.34 | $113.73 | $104.44 | 130,244 |
2016-02-01 | $114.87 | $116.45 | $114.21 | $116.03 | $106.55 | 162,507 |
2016-01-29 | $113.12 | $115.45 | $113.12 | $115.43 | $106.00 | 178,557 |
2016-01-28 | $114.06 | $114.06 | $112.00 | $113.83 | $104.53 | 186,629 |
2016-01-27 | $114.17 | $114.89 | $112.16 | $112.70 | $103.49 | 177,912 |
2016-01-26 | $113.05 | $114.51 | $112.60 | $114.38 | $105.04 | 96,530 |
2016-01-25 | $113.97 | $114.12 | $112.49 | $112.63 | $103.43 | 105,679 |
2016-01-22 | $113.85 | $114.38 | $113.32 | $114.05 | $104.73 | 195,903 |
2016-01-21 | $111.01 | $113.28 | $110.46 | $112.00 | $102.85 | 189,607 |
2016-01-20 | $109.81 | $111.61 | $107.13 | $110.68 | $101.64 | 373,180 |
2016-01-19 | $112.53 | $112.95 | $110.45 | $111.54 | $102.43 | 274,460 |
2016-01-15 | $110.71 | $111.93 | $109.92 | $111.36 | $102.26 | 295,863 |
2016-01-14 | $112.99 | $114.62 | $110.98 | $113.64 | $104.36 | 423,687 |
2016-01-13 | $117.27 | $117.27 | $112.74 | $112.88 | $103.66 | 244,550 |
2016-01-12 | $116.70 | $117.55 | $115.44 | $116.83 | $107.29 | 155,976 |
2016-01-11 | $115.50 | $116.17 | $113.96 | $115.66 | $106.21 | 180,496 |
2016-01-08 | $117.33 | $117.63 | $114.70 | $114.94 | $105.55 | 248,423 |
2016-01-07 | $116.87 | $118.32 | $116.12 | $116.31 | $106.81 | 278,300 |
2016-01-06 | $118.55 | $119.50 | $118.01 | $118.79 | $109.09 | 251,883 |
2016-01-05 | $120.62 | $120.93 | $119.45 | $120.18 | $110.36 | 164,824 |
2016-01-04 | $120.49 | $120.49 | $119.06 | $120.40 | $110.56 | 306,428 |
2015-12-31 | $123.18 | $123.79 | $122.55 | $122.55 | $112.54 | 156,342 |
2015-12-30 | $124.38 | $124.50 | $123.55 | $123.58 | $113.49 | 104,114 |
2015-12-29 | $123.78 | $124.65 | $123.78 | $124.50 | $114.33 | 126,201 |
2015-12-28 | $122.75 | $123.22 | $122.21 | $123.15 | $113.09 | 79,799 |
2015-12-24 | $123.16 | $123.33 | $122.88 | $123.00 | $112.95 | 58,664 |
2015-12-23 | $123.12 | $123.26 | $122.74 | $123.22 | $113.15 | 78,123 |
2015-12-22 | $122.49 | $123.14 | $121.96 | $122.89 | $112.42 | 110,059 |
2015-12-21 | $122.33 | $122.46 | $121.20 | $122.01 | $111.62 | 153,261 |
2015-12-18 | $122.92 | $123.03 | $121.42 | $121.46 | $111.12 | 192,878 |
2015-12-17 | $125.36 | $125.66 | $123.28 | $123.28 | $112.78 | 135,876 |
2015-12-16 | $124.15 | $125.55 | $123.51 | $125.36 | $114.68 | 92,830 |
2015-12-15 | $123.55 | $124.20 | $123.12 | $123.20 | $112.71 | 95,386 |
2015-12-14 | $122.15 | $122.86 | $120.70 | $122.31 | $111.89 | 120,449 |
2015-12-11 | $123.56 | $123.63 | $121.90 | $122.11 | $111.71 | 108,761 |
2015-12-10 | $124.70 | $125.55 | $124.40 | $124.88 | $114.24 | 95,773 |
2015-12-09 | $125.70 | $126.65 | $123.84 | $124.46 | $113.86 | 216,577 |
2015-12-08 | $125.31 | $126.52 | $124.96 | $125.94 | $115.21 | 106,659 |
2015-12-07 | $126.60 | $126.84 | $125.57 | $126.40 | $115.63 | 99,181 |
2015-12-04 | $125.00 | $127.04 | $124.87 | $126.89 | $116.08 | 87,379 |
2015-12-03 | $127.01 | $127.01 | $124.05 | $124.65 | $114.03 | 192,147 |
2015-12-02 | $127.56 | $127.80 | $126.39 | $126.55 | $115.77 | 187,001 |
2015-12-01 | $126.96 | $127.64 | $126.76 | $127.63 | $116.76 | 130,603 |
2015-11-30 | $127.70 | $127.72 | $126.20 | $126.40 | $115.63 | 116,088 |
2015-11-27 | $127.76 | $127.82 | $126.90 | $127.38 | $116.53 | 50,890 |
2015-11-25 | $127.18 | $128.00 | $127.18 | $127.83 | $116.94 | 79,474 |
2015-11-24 | $126.15 | $127.38 | $125.71 | $127.03 | $116.21 | 194,317 |
2015-11-23 | $126.99 | $127.72 | $126.75 | $127.22 | $116.38 | 161,479 |
2015-11-20 | $126.15 | $126.75 | $126.02 | $126.75 | $115.95 | 72,016 |
2015-11-19 | $125.27 | $125.72 | $125.13 | $125.16 | $114.50 | 281,931 |
2015-11-18 | $123.65 | $125.35 | $123.31 | $125.19 | $114.53 | 127,040 |
2015-11-17 | $123.77 | $124.24 | $122.82 | $123.12 | $112.63 | 142,814 |
2015-11-16 | $121.34 | $123.14 | $121.07 | $123.14 | $112.65 | 144,288 |
2015-11-13 | $124.39 | $124.39 | $121.71 | $121.79 | $111.42 | 199,095 |
2015-11-12 | $125.70 | $126.23 | $125.04 | $125.10 | $114.45 | 1,139,551 |
2015-11-11 | $127.30 | $127.30 | $126.08 | $126.40 | $115.63 | 112,233 |
2015-11-10 | $125.91 | $127.08 | $125.81 | $127.03 | $116.21 | 96,616 |
2015-11-09 | $127.72 | $127.72 | $125.16 | $126.07 | $115.33 | 213,690 |
2015-11-06 | $127.58 | $127.99 | $127.00 | $127.82 | $116.93 | 133,146 |
2015-11-05 | $127.70 | $128.14 | $126.88 | $127.86 | $116.97 | 114,996 |
2015-11-04 | $128.69 | $128.69 | $126.87 | $127.43 | $116.58 | 111,887 |
2015-11-03 | $127.74 | $128.62 | $127.65 | $128.29 | $117.36 | 164,910 |
2015-11-02 | $128.10 | $128.10 | $126.79 | $127.71 | $116.83 | 302,727 |
2015-10-30 | $127.02 | $127.73 | $126.59 | $126.99 | $116.17 | 141,725 |
2015-10-29 | $126.44 | $127.00 | $125.91 | $126.79 | $115.99 | 175,362 |
2015-10-28 | $125.55 | $126.66 | $124.93 | $126.66 | $115.87 | 94,720 |
2015-10-27 | $125.80 | $125.80 | $124.64 | $125.16 | $114.50 | 112,714 |
2015-10-26 | $125.24 | $126.23 | $125.16 | $126.04 | $115.31 | 118,269 |
2015-10-23 | $126.42 | $126.42 | $124.45 | $125.16 | $114.50 | 268,261 |
2015-10-22 | $124.12 | $124.97 | $123.82 | $124.75 | $114.13 | 200,859 |
2015-10-21 | $124.30 | $124.80 | $123.20 | $123.26 | $112.76 | 111,074 |
2015-10-20 | $124.42 | $124.93 | $123.90 | $124.26 | $113.68 | 97,179 |
2015-10-19 | $123.71 | $124.54 | $123.55 | $124.47 | $113.87 | 87,494 |
2015-10-16 | $123.32 | $123.97 | $123.24 | $123.96 | $113.40 | 105,710 |
2015-10-15 | $122.19 | $123.34 | $121.47 | $123.28 | $112.78 | 220,763 |
2015-10-14 | $123.06 | $123.40 | $121.49 | $121.74 | $111.37 | 505,712 |
2015-10-13 | $123.19 | $124.17 | $122.90 | $123.01 | $112.53 | 947,713 |
2015-10-12 | $123.45 | $124.07 | $123.29 | $123.62 | $113.09 | 149,337 |
2015-10-09 | $123.22 | $123.35 | $122.59 | $123.18 | $112.69 | 99,630 |
2015-10-08 | $121.55 | $123.37 | $121.29 | $123.13 | $112.64 | 150,419 |
2015-10-07 | $121.58 | $121.94 | $120.53 | $121.73 | $111.36 | 190,192 |
2015-10-06 | $122.04 | $122.50 | $120.68 | $121.19 | $110.87 | 68,733 |
2015-10-05 | $121.01 | $122.21 | $120.99 | $122.04 | $111.65 | 88,121 |
2015-10-02 | $117.21 | $120.14 | $116.65 | $120.13 | $109.90 | 120,836 |
2015-10-01 | $118.07 | $118.49 | $116.77 | $118.49 | $108.40 | 318,085 |
2015-09-30 | $116.40 | $117.93 | $116.34 | $117.84 | $107.80 | 78,687 |
2015-09-29 | $115.82 | $116.15 | $114.32 | $115.04 | $105.24 | 137,479 |
2015-09-28 | $118.34 | $118.58 | $115.19 | $115.49 | $105.65 | 162,922 |
2015-09-25 | $120.62 | $120.63 | $118.61 | $119.10 | $108.96 | 84,634 |
2015-09-24 | $118.92 | $119.36 | $117.69 | $119.21 | $109.06 | 130,001 |
2015-09-23 | $120.27 | $120.27 | $119.25 | $119.65 | $109.46 | 55,385 |
2015-09-22 | $121.38 | $121.45 | $120.31 | $121.18 | $109.81 | 86,600 |
2015-09-21 | $122.33 | $123.44 | $121.94 | $122.70 | $111.18 | 61,330 |
2015-09-18 | $122.53 | $123.44 | $121.65 | $121.88 | $110.44 | 103,615 |
2015-09-17 | $123.53 | $125.58 | $123.47 | $123.82 | $112.20 | 86,919 |
2015-09-16 | $122.35 | $123.57 | $122.01 | $123.46 | $111.87 | 53,315 |
2015-09-15 | $121.19 | $122.25 | $120.48 | $122.07 | $110.61 | 54,237 |
2015-09-14 | $121.42 | $121.50 | $120.50 | $120.84 | $109.50 | 48,005 |
2015-09-11 | $120.20 | $121.45 | $120.02 | $121.45 | $110.05 | 64,794 |
2015-09-10 | $120.29 | $121.38 | $120.06 | $120.62 | $109.30 | 100,495 |
2015-09-09 | $123.06 | $123.08 | $120.29 | $120.52 | $109.21 | 81,336 |
2015-09-08 | $121.20 | $121.95 | $120.59 | $121.86 | $110.42 | 116,294 |
2015-09-04 | $119.42 | $119.71 | $118.43 | $119.07 | $107.89 | 112,567 |
2015-09-03 | $120.34 | $121.63 | $119.99 | $120.62 | $109.30 | 84,168 |
2015-09-02 | $118.91 | $120.57 | $118.25 | $120.07 | $108.80 | 125,227 |
2015-09-01 | $119.65 | $119.65 | $117.23 | $117.74 | $106.69 | 467,689 |
2015-08-31 | $121.02 | $121.77 | $120.41 | $120.88 | $109.53 | 145,806 |
2015-08-28 | $121.26 | $122.25 | $120.92 | $121.61 | $110.20 | 124,657 |
2015-08-27 | $119.85 | $121.80 | $119.21 | $121.47 | $110.07 | 318,751 |
2015-08-26 | $115.84 | $118.74 | $114.91 | $118.67 | $107.53 | 199,010 |
2015-08-25 | $116.12 | $119.72 | $114.68 | $114.68 | $103.92 | 1,238,434 |
2015-08-24 | $118.61 | $118.96 | $100.00 | $114.98 | $104.19 | 571,775 |
2015-08-21 | $122.35 | $122.61 | $119.64 | $119.80 | $108.56 | 336,644 |
2015-08-20 | $126.12 | $126.12 | $123.47 | $123.58 | $111.98 | 193,697 |
2015-08-19 | $127.38 | $127.94 | $126.49 | $127.09 | $115.16 | 183,403 |
2015-08-18 | $127.66 | $128.00 | $127.27 | $127.54 | $115.57 | 97,672 |
2015-08-17 | $126.18 | $127.57 | $125.80 | $127.57 | $115.60 | 66,966 |
2015-08-14 | $126.06 | $126.37 | $125.75 | $126.28 | $114.43 | 58,450 |
2015-08-13 | $125.30 | $126.79 | $125.30 | $126.07 | $114.24 | 50,526 |
2015-08-12 | $125.08 | $125.59 | $123.39 | $125.30 | $113.54 | 175,478 |
2015-08-11 | $126.28 | $126.59 | $125.40 | $125.93 | $114.11 | 85,957 |
2015-08-10 | $127.09 | $127.54 | $126.92 | $127.19 | $115.25 | 112,207 |
2015-08-07 | $126.29 | $126.43 | $125.29 | $126.11 | $114.27 | 387,729 |
2015-08-06 | $128.13 | $128.13 | $124.94 | $126.27 | $114.42 | 243,254 |
2015-08-05 | $129.65 | $129.65 | $127.91 | $128.13 | $116.10 | 85,568 |
2015-08-04 | $128.60 | $129.38 | $128.59 | $129.03 | $116.92 | 70,499 |
2015-08-03 | $129.38 | $129.45 | $127.93 | $128.60 | $116.53 | 177,211 |
2015-07-31 | $129.15 | $129.59 | $128.64 | $129.11 | $116.99 | 129,936 |
2015-07-30 | $127.72 | $128.77 | $127.43 | $128.66 | $116.58 | 75,687 |
2015-07-29 | $127.07 | $128.21 | $127.06 | $128.09 | $116.07 | 1,349,873 |
2015-07-28 | $126.49 | $127.04 | $125.50 | $126.85 | $114.94 | 73,693 |
2015-07-27 | $126.36 | $126.74 | $125.48 | $125.76 | $113.96 | 96,133 |
2015-07-24 | $128.41 | $129.33 | $126.64 | $126.85 | $114.94 | 184,634 |
2015-07-23 | $128.51 | $128.53 | $126.97 | $127.12 | $115.19 | 108,708 |
2015-07-22 | $127.38 | $128.14 | $127.38 | $128.01 | $116.00 | 57,656 |
2015-07-21 | $128.03 | $128.03 | $127.16 | $127.50 | $115.53 | 127,740 |
2015-07-20 | $128.23 | $128.26 | $127.74 | $128.00 | $115.99 | 85,731 |
2015-07-17 | $128.44 | $128.46 | $127.51 | $127.95 | $115.94 | 202,801 |
2015-07-16 | $128.29 | $128.29 | $127.74 | $128.24 | $116.20 | 366,580 |
2015-07-15 | $127.79 | $127.79 | $127.26 | $127.46 | $115.50 | 85,649 |
2015-07-14 | $127.71 | $127.92 | $127.48 | $127.77 | $115.78 | 87,416 |
2015-07-13 | $126.83 | $127.68 | $126.83 | $127.55 | $115.58 | 102,914 |
2015-07-10 | $125.25 | $126.02 | $125.00 | $125.79 | $113.98 | 113,435 |
2015-07-09 | $124.76 | $125.23 | $123.88 | $124.01 | $112.37 | 73,813 |
2015-07-08 | $124.99 | $125.19 | $123.35 | $123.53 | $111.94 | 123,552 |
2015-07-07 | $125.32 | $125.89 | $123.46 | $125.89 | $114.07 | 251,286 |
2015-07-06 | $124.28 | $125.75 | $124.20 | $125.04 | $113.30 | 167,749 |
2015-07-02 | $125.82 | $126.14 | $124.91 | $125.28 | $113.52 | 181,776 |
2015-07-01 | $125.31 | $125.54 | $124.94 | $125.54 | $113.76 | 120,023 |
2015-06-30 | $124.73 | $124.77 | $123.69 | $124.22 | $112.56 | 129,315 |
2015-06-29 | $123.67 | $126.00 | $123.60 | $123.74 | $112.13 | 128,574 |
2015-06-26 | $126.41 | $126.92 | $126.20 | $126.62 | $114.74 | 80,849 |
2015-06-25 | $126.46 | $126.74 | $126.04 | $126.16 | $114.32 | 103,441 |
2015-06-24 | $127.07 | $127.22 | $126.16 | $126.20 | $114.36 | 113,803 |
2015-06-23 | $126.90 | $127.24 | $126.79 | $127.16 | $115.23 | 109,143 |
2015-06-22 | $126.81 | $127.02 | $126.57 | $126.60 | $114.72 | 72,470 |
2015-06-19 | $126.34 | $126.64 | $126.06 | $126.06 | $114.23 | 81,756 |
2015-06-18 | $125.22 | $126.71 | $125.22 | $126.35 | $114.49 | 152,557 |
2015-06-17 | $124.74 | $125.20 | $124.17 | $124.93 | $113.20 | 116,868 |