Vanguard Consumer Staples ETF (VDC) Exchange: NYSE ARCA
Data as of April 19, 2024
$198.19 ($1.93) 0.98%
Vanguard Consumer Staples ETF - Daily Information
Click for more stock information on Vanguard Consumer Staples ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $196.11 |
Previous Close | $198.19 |
High | $198.34 |
Low | $196.00 |
Adjusted Open | $196.11 |
Previous Adjusted Close | $198.19 |
Adjusted High | $198.34 |
Adjusted Low | $196.00 |
About Vanguard Consumer Staples ETF (VDC)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Consumer Staples 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer staples sector, as classified under the Global Industry Classification Standard (GICS). The GICS consumer staples sector is made up of companies whose businesses are less sensitive to economic cycles. It includes manufacturers and distributors of food, beverages, and tobacco, as well as producers of nondurable household goods and personal products. It also includes food and drug retailing companies as well as hypermarkets and consumer supercenters. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Consumer Staples ETF (VDC)
Historical Stock Data for Vanguard Consumer Staples ETF (VDC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $196.11 | $198.34 | $196.00 | $198.19 | $198.19 | 156,851 |
2024-04-18 | $195.85 | $196.60 | $195.69 | $196.26 | $196.26 | 90,022 |
2024-04-17 | $195.87 | $196.20 | $194.62 | $195.34 | $195.34 | 72,798 |
2024-04-16 | $194.99 | $195.42 | $194.38 | $194.95 | $194.95 | 107,893 |
2024-04-15 | $196.68 | $197.15 | $194.40 | $194.57 | $194.57 | 129,229 |
2024-04-12 | $196.98 | $197.29 | $195.30 | $195.54 | $195.54 | 116,014 |
2024-04-11 | $199.04 | $199.04 | $197.10 | $197.59 | $197.59 | 50,158 |
2024-04-10 | $197.65 | $198.50 | $197.04 | $198.33 | $198.33 | 88,632 |
2024-04-09 | $198.75 | $199.36 | $197.91 | $199.36 | $199.36 | 93,298 |
2024-04-08 | $198.31 | $199.03 | $198.07 | $198.37 | $198.37 | 66,043 |
2024-04-05 | $198.05 | $198.90 | $197.52 | $198.52 | $198.52 | 61,695 |
2024-04-04 | $199.61 | $200.12 | $197.82 | $198.14 | $198.14 | 113,133 |
2024-04-03 | $200.93 | $200.93 | $198.66 | $199.02 | $199.02 | 74,143 |
2024-04-02 | $202.17 | $202.47 | $200.93 | $201.22 | $201.22 | 59,465 |
2024-04-01 | $204.14 | $204.30 | $202.43 | $202.43 | $202.43 | 99,381 |
2024-03-28 | $204.42 | $204.77 | $204.00 | $204.14 | $204.14 | 91,478 |
2024-03-27 | $202.85 | $203.87 | $202.85 | $203.87 | $203.87 | 96,659 |
2024-03-26 | $202.12 | $202.41 | $201.79 | $201.87 | $201.87 | 67,823 |
2024-03-25 | $202.27 | $202.82 | $201.43 | $201.63 | $201.63 | 78,431 |
2024-03-22 | $203.41 | $203.41 | $202.31 | $202.33 | $202.33 | 65,186 |
2024-03-21 | $203.88 | $204.80 | $203.43 | $204.02 | $203.15 | 112,916 |
2024-03-20 | $203.21 | $203.92 | $202.82 | $203.92 | $203.05 | 67,369 |
2024-03-19 | $202.33 | $203.10 | $202.33 | $203.01 | $202.15 | 95,630 |
2024-03-18 | $201.17 | $203.00 | $201.17 | $202.28 | $201.42 | 72,103 |
2024-03-15 | $200.53 | $201.27 | $200.22 | $201.01 | $200.16 | 86,864 |
2024-03-14 | $202.85 | $203.04 | $200.39 | $201.08 | $200.23 | 83,121 |
2024-03-13 | $201.99 | $202.90 | $201.99 | $202.73 | $201.87 | 65,996 |
2024-03-12 | $201.34 | $202.61 | $201.19 | $202.12 | $201.26 | 68,435 |
2024-03-11 | $200.26 | $201.35 | $199.91 | $200.89 | $200.04 | 76,905 |
2024-03-08 | $200.33 | $200.63 | $199.63 | $200.01 | $199.16 | 268,444 |
2024-03-07 | $201.01 | $201.67 | $200.92 | $201.49 | $200.64 | 185,236 |
2024-03-06 | $199.58 | $200.67 | $199.58 | $200.24 | $199.39 | 95,344 |
2024-03-05 | $199.34 | $200.18 | $198.52 | $198.96 | $198.12 | 104,855 |
2024-03-04 | $197.63 | $198.69 | $197.63 | $198.36 | $197.52 | 99,521 |
2024-03-01 | $198.02 | $198.50 | $197.14 | $198.26 | $198.26 | 85,442 |
2024-02-29 | $198.81 | $199.33 | $197.81 | $198.32 | $198.32 | 332,749 |
2024-02-28 | $198.01 | $198.50 | $197.58 | $198.39 | $198.39 | 80,137 |
2024-02-27 | $197.98 | $198.17 | $197.57 | $198.04 | $198.04 | 70,751 |
2024-02-26 | $198.47 | $198.56 | $197.73 | $198.01 | $198.01 | 92,107 |
2024-02-23 | $197.69 | $199.16 | $197.46 | $198.25 | $198.25 | 81,023 |
2024-02-22 | $196.16 | $197.69 | $195.51 | $197.44 | $197.44 | 82,797 |
2024-02-21 | $196.79 | $197.28 | $195.98 | $196.81 | $196.81 | 113,508 |
2024-02-20 | $195.72 | $197.58 | $195.72 | $196.40 | $196.40 | 129,584 |
2024-02-16 | $194.05 | $195.37 | $193.37 | $194.47 | $194.47 | 133,430 |
2024-02-15 | $193.60 | $194.54 | $193.41 | $194.31 | $194.31 | 83,984 |
2024-02-14 | $193.10 | $193.10 | $191.94 | $192.93 | $192.93 | 824,356 |
2024-02-13 | $194.55 | $195.35 | $191.92 | $193.05 | $193.05 | 859,580 |
2024-02-12 | $193.89 | $195.36 | $193.23 | $195.36 | $195.36 | 155,554 |
2024-02-09 | $195.08 | $195.08 | $193.49 | $193.76 | $193.76 | 68,656 |
2024-02-08 | $194.93 | $195.99 | $194.55 | $195.40 | $195.40 | 94,055 |
2024-02-07 | $195.97 | $196.07 | $194.98 | $195.06 | $195.06 | 77,391 |
2024-02-06 | $194.98 | $195.58 | $194.43 | $195.45 | $195.45 | 81,026 |
2024-02-05 | $196.23 | $196.23 | $194.75 | $194.82 | $194.82 | 101,533 |
2024-02-02 | $196.14 | $197.01 | $195.22 | $196.19 | $196.19 | 130,647 |
2024-02-01 | $192.94 | $196.62 | $192.38 | $196.60 | $196.60 | 151,374 |
2024-01-31 | $194.54 | $194.82 | $192.67 | $192.76 | $192.76 | 734,288 |
2024-01-30 | $192.97 | $194.55 | $192.40 | $194.32 | $194.32 | 597,876 |
2024-01-29 | $192.60 | $193.37 | $192.11 | $193.27 | $193.27 | 177,566 |
2024-01-26 | $191.82 | $192.53 | $191.82 | $192.25 | $192.25 | 82,561 |
2024-01-25 | $190.43 | $191.49 | $189.71 | $191.49 | $191.49 | 75,358 |
2024-01-24 | $191.97 | $191.97 | $189.56 | $189.57 | $189.57 | 85,578 |
2024-01-23 | $190.91 | $192.22 | $190.91 | $191.89 | $191.89 | 88,118 |
2024-01-22 | $190.24 | $190.87 | $189.74 | $190.16 | $190.16 | 198,507 |
2024-01-19 | $191.70 | $191.84 | $189.84 | $190.84 | $190.84 | 168,447 |
2024-01-18 | $191.26 | $191.59 | $190.07 | $191.45 | $191.45 | 75,281 |
2024-01-17 | $191.20 | $192.32 | $191.20 | $191.60 | $191.60 | 122,896 |
2024-01-16 | $192.64 | $192.88 | $191.22 | $192.02 | $192.02 | 178,500 |
2024-01-12 | $192.84 | $193.48 | $192.32 | $192.96 | $192.96 | 93,936 |
2024-01-11 | $192.33 | $192.47 | $191.15 | $192.28 | $192.28 | 123,095 |
2024-01-10 | $192.63 | $193.38 | $191.88 | $192.37 | $192.37 | 111,351 |
2024-01-09 | $191.40 | $192.63 | $190.96 | $192.63 | $192.63 | 117,057 |
2024-01-08 | $190.71 | $192.21 | $190.65 | $192.10 | $192.10 | 100,755 |
2024-01-05 | $191.18 | $191.90 | $189.66 | $190.61 | $190.61 | 107,709 |
2024-01-04 | $191.44 | $192.34 | $191.13 | $191.18 | $191.18 | 107,079 |
2024-01-03 | $193.35 | $193.35 | $191.12 | $191.44 | $191.44 | 76,600 |
2024-01-02 | $190.32 | $193.37 | $190.32 | $193.15 | $193.15 | 208,834 |
2023-12-29 | $190.56 | $191.15 | $190.33 | $190.96 | $190.96 | 108,703 |
2023-12-28 | $190.45 | $191.11 | $190.39 | $190.85 | $190.85 | 118,142 |
2023-12-27 | $189.90 | $190.75 | $189.66 | $190.70 | $190.70 | 96,576 |
2023-12-26 | $188.93 | $190.26 | $188.77 | $189.96 | $189.96 | 101,363 |
2023-12-22 | $188.14 | $189.47 | $188.14 | $188.96 | $188.96 | 181,236 |
2023-12-21 | $187.37 | $187.82 | $186.25 | $187.80 | $187.80 | 142,952 |
2023-12-20 | $188.80 | $189.10 | $186.32 | $186.37 | $186.37 | 129,234 |
2023-12-19 | $189.20 | $189.97 | $189.03 | $189.88 | $189.88 | 99,804 |
2023-12-18 | $190.02 | $191.63 | $189.51 | $190.96 | $189.18 | 162,484 |
2023-12-15 | $189.31 | $189.77 | $188.67 | $189.06 | $187.29 | 144,877 |
2023-12-14 | $192.21 | $192.60 | $189.41 | $189.51 | $187.74 | 120,429 |
2023-12-13 | $188.53 | $192.00 | $188.01 | $191.99 | $190.20 | 97,476 |
2023-12-12 | $188.13 | $188.44 | $187.52 | $188.40 | $188.40 | 114,996 |
2023-12-11 | $186.79 | $187.93 | $186.79 | $187.80 | $187.80 | 117,567 |
2023-12-08 | $187.11 | $187.23 | $185.89 | $186.03 | $186.03 | 96,706 |
2023-12-07 | $186.69 | $187.74 | $186.26 | $187.21 | $187.21 | 206,506 |
2023-12-06 | $186.60 | $186.79 | $185.87 | $186.30 | $186.30 | 85,282 |
2023-12-05 | $187.85 | $188.22 | $186.65 | $186.77 | $186.77 | 106,417 |
2023-12-04 | $186.79 | $188.72 | $186.79 | $188.16 | $188.16 | 186,948 |
2023-12-01 | $186.51 | $187.70 | $186.20 | $187.70 | $187.70 | 92,457 |
2023-11-30 | $184.99 | $186.68 | $183.90 | $186.51 | $186.51 | 98,984 |
2023-11-29 | $186.58 | $186.58 | $184.57 | $184.83 | $184.83 | 94,773 |
2023-11-28 | $185.50 | $186.84 | $185.50 | $186.22 | $186.22 | 359,853 |
2023-11-27 | $186.03 | $186.31 | $185.58 | $185.73 | $185.73 | 116,692 |
2023-11-24 | $185.50 | $186.34 | $185.50 | $186.08 | $186.08 | 47,850 |
2023-11-22 | $184.42 | $185.57 | $184.42 | $185.56 | $185.56 | 94,472 |
2023-11-21 | $183.60 | $184.27 | $182.94 | $184.08 | $184.08 | 119,175 |
2023-11-20 | $182.97 | $183.91 | $182.85 | $183.58 | $183.58 | 120,568 |
2023-11-17 | $184.13 | $184.13 | $183.13 | $183.51 | $183.51 | 96,386 |
2023-11-16 | $184.50 | $184.88 | $183.59 | $183.82 | $183.82 | 144,249 |
2023-11-15 | $185.78 | $186.45 | $185.58 | $186.11 | $186.11 | 163,364 |
2023-11-14 | $183.93 | $185.39 | $183.93 | $185.03 | $185.03 | 112,196 |
2023-11-13 | $182.12 | $183.41 | $182.12 | $182.88 | $182.88 | 124,957 |
2023-11-10 | $181.69 | $182.47 | $180.69 | $182.29 | $182.29 | 106,086 |
2023-11-09 | $182.18 | $182.43 | $180.88 | $181.25 | $181.25 | 137,824 |
2023-11-08 | $183.08 | $183.40 | $181.60 | $182.06 | $182.06 | 79,975 |
2023-11-07 | $182.41 | $183.53 | $182.29 | $182.86 | $182.86 | 88,433 |
2023-11-06 | $182.36 | $183.04 | $182.11 | $182.61 | $182.61 | 265,790 |
2023-11-03 | $182.81 | $183.48 | $182.16 | $182.18 | $182.18 | 107,068 |
2023-11-02 | $180.04 | $181.90 | $179.48 | $181.67 | $181.67 | 152,666 |
2023-11-01 | $179.54 | $179.86 | $178.37 | $179.22 | $179.22 | 168,269 |
2023-10-31 | $179.18 | $179.64 | $178.26 | $179.49 | $179.49 | 95,348 |
2023-10-30 | $177.06 | $179.25 | $177.06 | $178.95 | $178.95 | 206,086 |
2023-10-27 | $178.49 | $178.86 | $175.87 | $176.30 | $176.30 | 1,460,953 |
2023-10-26 | $179.88 | $180.34 | $178.66 | $178.76 | $178.76 | 120,060 |
2023-10-25 | $178.83 | $180.27 | $178.32 | $179.66 | $179.66 | 94,519 |
2023-10-24 | $178.01 | $179.45 | $178.01 | $179.20 | $179.20 | 89,587 |
2023-10-23 | $177.56 | $178.79 | $177.04 | $177.45 | $177.45 | 125,085 |
2023-10-20 | $178.81 | $179.71 | $177.93 | $177.95 | $177.95 | 99,302 |
2023-10-19 | $179.79 | $180.57 | $178.60 | $178.69 | $178.69 | 119,850 |
2023-10-18 | $180.00 | $181.27 | $179.72 | $179.94 | $179.94 | 121,608 |
2023-10-17 | $177.84 | $179.75 | $177.84 | $179.49 | $179.49 | 135,359 |
2023-10-16 | $177.36 | $179.00 | $177.04 | $178.44 | $178.44 | 109,966 |
2023-10-13 | $175.39 | $176.71 | $175.23 | $176.61 | $176.61 | 100,738 |
2023-10-12 | $177.98 | $177.98 | $174.62 | $175.13 | $175.13 | 115,111 |
2023-10-11 | $179.39 | $179.63 | $176.80 | $177.55 | $177.55 | 140,136 |
2023-10-10 | $178.02 | $179.55 | $177.86 | $178.74 | $178.74 | 214,641 |
2023-10-09 | $176.03 | $176.90 | $174.84 | $176.87 | $176.87 | 210,378 |
2023-10-06 | $176.65 | $177.23 | $172.75 | $176.61 | $176.61 | 213,495 |
2023-10-05 | $180.66 | $180.79 | $177.32 | $177.40 | $177.40 | 195,897 |
2023-10-04 | $180.26 | $181.19 | $179.04 | $180.94 | $180.94 | 520,567 |
2023-10-03 | $180.87 | $181.53 | $179.62 | $179.94 | $179.94 | 212,085 |
2023-10-02 | $182.15 | $182.19 | $180.17 | $181.38 | $181.38 | 174,273 |
2023-09-29 | $183.76 | $184.00 | $181.74 | $182.67 | $182.67 | 149,361 |
2023-09-28 | $182.88 | $183.57 | $182.40 | $182.99 | $182.99 | 141,732 |
2023-09-27 | $184.77 | $185.25 | $182.66 | $183.65 | $182.62 | 277,528 |
2023-09-26 | $185.78 | $186.03 | $184.87 | $184.87 | $183.84 | 105,882 |
2023-09-25 | $186.72 | $186.83 | $185.74 | $186.48 | $185.44 | 246,361 |
2023-09-22 | $188.32 | $188.68 | $187.15 | $187.30 | $186.25 | 120,599 |
2023-09-21 | $190.09 | $190.28 | $188.16 | $188.16 | $187.11 | 112,595 |
2023-09-20 | $190.80 | $191.71 | $190.12 | $190.44 | $189.38 | 98,898 |
2023-09-19 | $190.54 | $190.69 | $189.56 | $190.27 | $189.21 | 94,352 |
2023-09-18 | $191.30 | $191.36 | $190.14 | $190.86 | $189.79 | 80,473 |
2023-09-15 | $192.14 | $192.53 | $190.71 | $190.72 | $189.65 | 71,098 |
2023-09-14 | $191.00 | $192.42 | $190.89 | $192.28 | $191.21 | 103,346 |
2023-09-13 | $190.07 | $190.75 | $189.79 | $190.32 | $189.26 | 51,228 |
2023-09-12 | $191.35 | $191.44 | $189.73 | $190.06 | $189.00 | 67,927 |
2023-09-11 | $190.01 | $191.34 | $190.01 | $191.07 | $190.00 | 71,003 |
2023-09-08 | $189.33 | $189.58 | $188.95 | $189.53 | $188.47 | 130,966 |
2023-09-07 | $189.04 | $189.92 | $188.51 | $189.31 | $188.25 | 116,416 |
2023-09-06 | $188.99 | $189.33 | $188.29 | $188.60 | $187.55 | 101,202 |
2023-09-05 | $190.68 | $190.95 | $189.04 | $189.04 | $187.98 | 99,953 |
2023-09-01 | $193.11 | $193.25 | $190.40 | $190.85 | $190.85 | 67,799 |
2023-08-31 | $192.92 | $193.32 | $192.46 | $192.46 | $192.46 | 68,709 |
2023-08-30 | $192.97 | $193.62 | $192.74 | $193.20 | $193.20 | 104,437 |
2023-08-29 | $191.97 | $192.93 | $191.22 | $192.84 | $192.84 | 113,561 |
2023-08-28 | $191.69 | $192.25 | $191.36 | $191.95 | $191.95 | 89,239 |
2023-08-25 | $190.52 | $191.52 | $189.81 | $191.10 | $191.10 | 86,040 |
2023-08-24 | $190.93 | $192.39 | $189.80 | $189.80 | $189.80 | 144,349 |
2023-08-23 | $190.63 | $191.38 | $190.52 | $191.38 | $191.38 | 240,510 |
2023-08-22 | $190.77 | $190.77 | $189.94 | $190.07 | $190.07 | 117,540 |
2023-08-21 | $191.98 | $192.20 | $190.31 | $191.03 | $191.03 | 165,587 |
2023-08-18 | $191.04 | $192.57 | $190.90 | $192.27 | $192.27 | 129,722 |
2023-08-17 | $193.74 | $193.93 | $191.19 | $191.48 | $191.48 | 129,767 |
2023-08-16 | $194.53 | $195.16 | $193.26 | $193.36 | $193.36 | 120,024 |
2023-08-15 | $195.43 | $195.72 | $193.87 | $193.97 | $193.97 | 200,525 |
2023-08-14 | $197.02 | $197.51 | $195.60 | $196.06 | $196.06 | 134,438 |
2023-08-11 | $196.46 | $197.25 | $196.26 | $196.91 | $196.91 | 100,840 |
2023-08-10 | $197.56 | $198.51 | $196.17 | $196.46 | $196.46 | 86,516 |
2023-08-09 | $196.86 | $197.79 | $196.48 | $196.75 | $196.75 | 89,594 |
2023-08-08 | $197.68 | $197.89 | $195.98 | $196.58 | $196.58 | 68,215 |
2023-08-07 | $196.49 | $198.19 | $196.49 | $198.01 | $198.01 | 91,453 |
2023-08-04 | $198.32 | $198.89 | $196.24 | $196.29 | $196.29 | 66,467 |
2023-08-03 | $198.47 | $198.87 | $198.10 | $198.19 | $198.19 | 69,212 |
2023-08-02 | $197.14 | $199.66 | $197.09 | $198.33 | $198.33 | 99,553 |
2023-08-01 | $198.63 | $199.29 | $197.70 | $197.92 | $197.92 | 69,081 |
2023-07-31 | $199.68 | $199.94 | $198.17 | $198.80 | $198.80 | 230,465 |
2023-07-28 | $199.18 | $200.34 | $199.18 | $199.63 | $199.63 | 62,176 |
2023-07-27 | $199.66 | $200.10 | $197.62 | $197.62 | $197.62 | 79,105 |
2023-07-26 | $198.54 | $199.88 | $198.47 | $199.50 | $199.50 | 57,740 |
2023-07-25 | $198.83 | $199.02 | $198.01 | $199.01 | $199.01 | 81,806 |
2023-07-24 | $198.19 | $199.18 | $198.06 | $198.83 | $198.83 | 84,912 |
2023-07-21 | $197.88 | $198.70 | $197.77 | $198.07 | $198.07 | 81,322 |
2023-07-20 | $196.13 | $197.69 | $195.88 | $197.45 | $197.45 | 119,849 |
2023-07-19 | $194.74 | $196.15 | $194.66 | $195.89 | $195.89 | 170,026 |
2023-07-18 | $194.31 | $195.84 | $193.75 | $194.17 | $194.17 | 102,530 |
2023-07-17 | $194.20 | $194.99 | $193.66 | $194.40 | $194.40 | 902,430 |
2023-07-14 | $194.21 | $195.03 | $193.62 | $194.83 | $194.83 | 753,819 |
2023-07-13 | $194.00 | $194.56 | $193.11 | $194.19 | $194.19 | 106,171 |
2023-07-12 | $193.53 | $193.96 | $193.14 | $193.46 | $193.46 | 190,840 |
2023-07-11 | $192.89 | $193.34 | $191.99 | $193.01 | $193.01 | 100,658 |
2023-07-10 | $192.82 | $194.39 | $192.45 | $192.64 | $192.64 | 89,205 |
2023-07-07 | $194.42 | $194.42 | $192.52 | $192.53 | $192.53 | 121,711 |
2023-07-06 | $194.57 | $195.06 | $193.95 | $194.91 | $194.91 | 140,900 |
2023-07-05 | $195.44 | $195.80 | $194.92 | $195.69 | $195.69 | 127,520 |
2023-07-03 | $194.29 | $195.88 | $193.92 | $195.88 | $195.88 | 63,835 |
2023-06-30 | $193.20 | $194.82 | $193.20 | $194.45 | $194.45 | 89,817 |
2023-06-29 | $192.16 | $193.09 | $191.53 | $192.75 | $192.75 | 94,653 |
2023-06-28 | $194.56 | $194.56 | $193.22 | $194.17 | $192.78 | 92,388 |
2023-06-27 | $194.20 | $195.42 | $194.20 | $195.25 | $195.25 | 104,770 |
2023-06-26 | $194.36 | $194.74 | $193.30 | $194.64 | $194.64 | 81,953 |
2023-06-23 | $195.91 | $195.91 | $194.48 | $194.58 | $194.58 | 90,918 |
2023-06-22 | $195.08 | $195.98 | $195.05 | $195.79 | $195.79 | 278,157 |
2023-06-21 | $193.90 | $195.13 | $193.10 | $194.59 | $194.59 | 246,778 |
2023-06-20 | $195.36 | $195.75 | $193.88 | $193.88 | $193.88 | 100,821 |
2023-06-16 | $196.01 | $196.49 | $195.42 | $195.57 | $195.57 | 102,725 |
2023-06-15 | $194.20 | $195.82 | $194.00 | $195.50 | $195.50 | 256,286 |
2023-06-14 | $193.37 | $194.38 | $193.09 | $193.67 | $193.67 | 189,304 |
2023-06-13 | $191.84 | $193.02 | $191.61 | $192.71 | $192.71 | 133,396 |
2023-06-12 | $191.96 | $192.01 | $190.98 | $191.95 | $191.95 | 211,225 |
2023-06-09 | $191.65 | $192.40 | $191.36 | $191.89 | $191.89 | 94,768 |
2023-06-08 | $190.92 | $192.20 | $190.63 | $192.16 | $192.16 | 84,519 |
2023-06-07 | $190.26 | $191.37 | $189.74 | $190.82 | $190.82 | 81,007 |
2023-06-06 | $192.08 | $192.16 | $190.27 | $191.38 | $191.38 | 114,212 |
2023-06-05 | $192.43 | $193.56 | $191.64 | $192.00 | $192.00 | 84,314 |
2023-06-02 | $190.29 | $192.81 | $190.29 | $192.80 | $192.80 | 174,557 |
2023-06-01 | $189.76 | $190.14 | $189.03 | $189.94 | $189.94 | 152,813 |
2023-05-31 | $189.46 | $190.44 | $188.69 | $189.60 | $189.60 | 96,567 |
2023-05-30 | $190.62 | $190.76 | $188.85 | $189.34 | $189.34 | 165,355 |
2023-05-26 | $190.89 | $191.55 | $190.10 | $191.16 | $191.16 | 120,271 |
2023-05-25 | $190.94 | $191.42 | $189.76 | $190.77 | $190.77 | 169,812 |
2023-05-24 | $192.77 | $192.77 | $191.54 | $191.71 | $191.71 | 68,896 |
2023-05-23 | $193.63 | $193.68 | $192.62 | $192.89 | $192.89 | 97,823 |
2023-05-22 | $196.42 | $196.74 | $193.90 | $194.07 | $194.07 | 149,228 |
2023-05-19 | $196.89 | $197.23 | $195.90 | $196.76 | $196.76 | 82,733 |
2023-05-18 | $196.72 | $196.79 | $195.44 | $196.67 | $196.67 | 135,698 |
2023-05-17 | $197.77 | $197.80 | $195.94 | $197.26 | $197.26 | 85,880 |
2023-05-16 | $198.62 | $198.62 | $197.29 | $197.31 | $197.31 | 71,896 |
2023-05-15 | $200.01 | $200.01 | $198.29 | $199.12 | $199.12 | 84,881 |
2023-05-12 | $199.29 | $199.69 | $198.71 | $199.64 | $199.64 | 75,321 |
2023-05-11 | $198.62 | $199.14 | $197.58 | $199.02 | $199.02 | 72,679 |
2023-05-10 | $199.17 | $199.76 | $197.34 | $198.58 | $198.58 | 68,156 |
2023-05-09 | $199.36 | $199.44 | $198.39 | $198.63 | $198.63 | 77,948 |
2023-05-08 | $199.53 | $199.76 | $198.89 | $199.45 | $199.45 | 424,900 |
2023-05-05 | $198.73 | $200.26 | $198.73 | $200.10 | $200.10 | 137,381 |
2023-05-04 | $198.96 | $199.04 | $197.72 | $198.35 | $198.35 | 76,521 |
2023-05-03 | $199.52 | $200.47 | $198.71 | $198.74 | $198.74 | 97,586 |
2023-05-02 | $200.67 | $200.79 | $198.18 | $200.18 | $200.18 | 87,748 |
2023-05-01 | $200.26 | $201.65 | $200.26 | $200.80 | $200.80 | 134,924 |
2023-04-28 | $199.65 | $200.65 | $199.65 | $200.52 | $200.52 | 60,794 |
2023-04-27 | $197.42 | $199.55 | $197.42 | $199.40 | $199.40 | 53,435 |
2023-04-26 | $197.75 | $198.37 | $197.16 | $197.35 | $197.35 | 73,365 |
2023-04-25 | $198.65 | $200.03 | $198.48 | $198.67 | $198.67 | 92,461 |
2023-04-24 | $198.29 | $199.05 | $198.25 | $198.89 | $198.89 | 86,730 |
2023-04-21 | $198.27 | $199.23 | $197.86 | $198.34 | $198.34 | 97,102 |
2023-04-20 | $195.89 | $197.42 | $195.89 | $197.08 | $197.08 | 70,821 |
2023-04-19 | $196.61 | $197.00 | $195.90 | $196.50 | $196.50 | 138,917 |
2023-04-18 | $196.02 | $196.66 | $195.36 | $196.54 | $196.54 | 56,364 |
2023-04-17 | $195.09 | $195.98 | $194.95 | $195.98 | $195.98 | 72,685 |
2023-04-14 | $195.56 | $196.08 | $194.38 | $194.83 | $194.83 | 114,290 |
2023-04-13 | $194.88 | $195.94 | $194.16 | $195.75 | $195.75 | 72,560 |
2023-04-12 | $195.50 | $196.10 | $194.60 | $194.74 | $194.74 | 68,050 |
2023-04-11 | $195.21 | $195.91 | $195.10 | $195.50 | $195.50 | 112,606 |
2023-04-10 | $194.34 | $194.86 | $193.23 | $194.86 | $194.86 | 57,826 |
2023-04-06 | $194.55 | $195.30 | $193.91 | $194.97 | $194.97 | 65,493 |
2023-04-05 | $194.31 | $195.47 | $194.31 | $194.73 | $194.73 | 140,746 |
2023-04-04 | $194.77 | $195.18 | $193.47 | $193.82 | $193.82 | 101,291 |
2023-04-03 | $193.59 | $195.05 | $193.16 | $194.72 | $194.72 | 126,548 |
2023-03-31 | $192.86 | $193.67 | $192.82 | $193.52 | $193.52 | 74,626 |
2023-03-30 | $192.09 | $192.55 | $191.47 | $192.13 | $192.13 | 79,759 |
2023-03-29 | $191.61 | $191.72 | $191.14 | $191.57 | $191.57 | 139,548 |
2023-03-28 | $190.22 | $191.38 | $190.15 | $190.49 | $190.49 | 143,988 |
2023-03-27 | $189.69 | $190.81 | $189.69 | $190.15 | $190.15 | 135,354 |
2023-03-24 | $185.91 | $189.09 | $185.91 | $188.97 | $188.97 | 92,807 |
2023-03-23 | $187.77 | $188.41 | $186.00 | $186.54 | $185.71 | 83,241 |
2023-03-22 | $188.88 | $190.00 | $187.01 | $187.01 | $186.18 | 125,400 |
2023-03-21 | $189.18 | $189.20 | $187.48 | $188.73 | $187.89 | 65,364 |
2023-03-20 | $186.97 | $188.84 | $186.97 | $188.66 | $187.82 | 177,122 |
2023-03-17 | $187.46 | $187.46 | $185.32 | $186.10 | $185.27 | 106,533 |
2023-03-16 | $187.18 | $187.75 | $186.43 | $187.60 | $186.77 | 82,833 |
2023-03-15 | $184.97 | $187.48 | $184.85 | $187.47 | $186.64 | 83,408 |
2023-03-14 | $185.62 | $186.66 | $184.89 | $186.54 | $185.71 | 70,117 |
2023-03-13 | $183.59 | $187.16 | $183.50 | $184.58 | $183.76 | 501,908 |
2023-03-10 | $185.36 | $185.84 | $183.37 | $184.07 | $183.25 | 123,197 |
2023-03-09 | $187.69 | $187.93 | $184.85 | $185.20 | $184.38 | 71,781 |
2023-03-08 | $186.74 | $187.15 | $185.89 | $187.09 | $186.26 | 70,350 |
2023-03-07 | $188.85 | $189.32 | $186.60 | $186.97 | $186.14 | 81,794 |
2023-03-06 | $188.45 | $189.15 | $188.19 | $188.70 | $187.86 | 72,534 |
2023-03-03 | $188.36 | $188.81 | $187.00 | $188.62 | $188.62 | 71,009 |
2023-03-02 | $185.66 | $188.63 | $185.66 | $188.35 | $188.35 | 80,523 |
2023-03-01 | $186.77 | $186.77 | $184.43 | $186.00 | $186.00 | 84,328 |
2023-02-28 | $188.05 | $188.14 | $187.00 | $187.00 | $187.00 | 116,465 |
2023-02-27 | $189.80 | $190.25 | $188.23 | $188.59 | $188.59 | 105,617 |
2023-02-24 | $188.84 | $189.11 | $187.82 | $188.95 | $188.95 | 102,365 |
2023-02-23 | $190.59 | $190.95 | $188.86 | $190.05 | $190.05 | 71,994 |
2023-02-22 | $190.68 | $191.95 | $189.88 | $190.27 | $190.27 | 110,005 |
2023-02-21 | $190.47 | $191.50 | $189.80 | $190.57 | $190.57 | 126,987 |
2023-02-17 | $189.08 | $191.57 | $189.08 | $191.53 | $191.53 | 64,904 |
2023-02-16 | $189.10 | $190.36 | $188.35 | $189.24 | $189.24 | 104,746 |
2023-02-15 | $189.68 | $190.70 | $188.90 | $190.64 | $190.64 | 83,414 |
2023-02-14 | $191.21 | $191.60 | $189.30 | $189.98 | $189.98 | 76,685 |
2023-02-13 | $189.81 | $191.66 | $189.81 | $191.66 | $191.66 | 67,780 |
2023-02-10 | $187.68 | $189.40 | $187.34 | $189.36 | $189.36 | 143,530 |
2023-02-09 | $189.63 | $190.14 | $187.42 | $187.57 | $187.57 | 120,733 |
2023-02-08 | $189.09 | $189.23 | $188.34 | $188.46 | $188.46 | 133,213 |
2023-02-07 | $189.64 | $190.32 | $188.11 | $190.05 | $190.05 | 117,067 |
2023-02-06 | $190.30 | $190.97 | $190.05 | $190.68 | $190.68 | 77,613 |
2023-02-03 | $191.71 | $191.77 | $189.46 | $190.95 | $190.95 | 161,299 |
2023-02-02 | $192.04 | $192.71 | $190.79 | $191.53 | $191.53 | 153,059 |
2023-02-01 | $191.07 | $193.77 | $190.41 | $192.86 | $192.86 | 157,470 |
2023-01-31 | $189.54 | $191.29 | $189.07 | $191.26 | $191.26 | 130,254 |
2023-01-30 | $188.62 | $190.35 | $188.62 | $189.11 | $189.11 | 140,571 |
2023-01-27 | $189.23 | $189.86 | $188.10 | $188.93 | $188.93 | 88,140 |
2023-01-26 | $190.00 | $190.00 | $188.82 | $189.46 | $189.46 | 132,997 |
2023-01-25 | $188.25 | $190.00 | $187.56 | $190.00 | $190.00 | 115,212 |
2023-01-24 | $188.54 | $190.00 | $187.70 | $189.36 | $189.36 | 101,273 |
2023-01-23 | $188.24 | $189.67 | $187.98 | $188.65 | $188.65 | 167,307 |
2023-01-20 | $186.83 | $188.05 | $185.58 | $187.97 | $187.97 | 92,261 |
2023-01-19 | $187.61 | $188.17 | $186.50 | $186.55 | $186.55 | 333,635 |
2023-01-18 | $193.28 | $193.28 | $188.06 | $188.14 | $188.14 | 255,141 |
2023-01-17 | $193.27 | $194.86 | $193.15 | $193.28 | $193.28 | 106,889 |
2023-01-13 | $191.52 | $193.24 | $191.52 | $193.11 | $193.11 | 161,098 |
2023-01-12 | $193.69 | $193.83 | $191.82 | $192.22 | $192.22 | 136,262 |
2023-01-11 | $193.74 | $194.21 | $191.93 | $193.33 | $193.33 | 232,116 |
2023-01-10 | $193.30 | $193.63 | $192.44 | $193.08 | $193.08 | 101,475 |
2023-01-09 | $194.93 | $196.15 | $192.95 | $192.95 | $192.95 | 222,329 |
2023-01-06 | $191.94 | $195.63 | $191.94 | $195.02 | $195.02 | 132,928 |
2023-01-05 | $191.27 | $191.38 | $189.56 | $189.96 | $189.96 | 135,001 |
2023-01-04 | $191.54 | $192.79 | $190.46 | $191.73 | $191.73 | 114,563 |
2023-01-03 | $191.88 | $191.88 | $189.12 | $190.98 | $190.98 | 151,412 |
2022-12-30 | $192.07 | $192.18 | $190.25 | $191.57 | $191.57 | 100,080 |
2022-12-29 | $192.40 | $193.18 | $192.20 | $192.55 | $192.55 | 107,902 |
2022-12-28 | $194.42 | $194.85 | $191.59 | $191.59 | $191.59 | 96,170 |
2022-12-27 | $193.76 | $194.50 | $193.24 | $194.07 | $194.07 | 268,127 |
2022-12-23 | $192.17 | $193.40 | $191.83 | $193.28 | $193.28 | 111,219 |
2022-12-22 | $192.15 | $192.45 | $190.17 | $192.29 | $192.29 | 106,246 |
2022-12-21 | $191.85 | $193.63 | $191.85 | $193.00 | $193.00 | 156,265 |
2022-12-20 | $190.82 | $191.63 | $189.89 | $191.05 | $191.05 | 150,074 |
2022-12-19 | $191.36 | $192.70 | $189.93 | $191.04 | $191.04 | 108,249 |
2022-12-16 | $191.13 | $191.72 | $189.70 | $191.24 | $191.24 | 207,122 |
2022-12-15 | $194.01 | $194.17 | $190.88 | $192.27 | $192.27 | 130,038 |
2022-12-14 | $197.32 | $198.83 | $195.79 | $197.01 | $195.54 | 117,160 |
2022-12-13 | $199.71 | $199.71 | $196.14 | $196.98 | $195.51 | 106,822 |
2022-12-12 | $195.93 | $197.40 | $195.34 | $197.34 | $195.87 | 94,248 |
2022-12-09 | $196.42 | $196.85 | $195.52 | $195.55 | $194.09 | 66,918 |
2022-12-08 | $196.10 | $197.14 | $195.97 | $197.03 | $195.56 | 57,902 |
2022-12-07 | $195.72 | $196.68 | $195.63 | $196.18 | $194.72 | 101,818 |
2022-12-06 | $197.20 | $197.59 | $194.71 | $195.74 | $194.28 | 152,459 |
2022-12-05 | $198.11 | $198.11 | $196.53 | $197.02 | $195.55 | 109,394 |
2022-12-02 | $197.22 | $199.75 | $197.00 | $199.45 | $197.97 | 80,647 |
2022-12-01 | $199.46 | $199.46 | $197.82 | $198.48 | $197.00 | 121,047 |
2022-11-30 | $195.35 | $199.59 | $194.63 | $199.59 | $198.10 | 282,445 |
2022-11-29 | $196.23 | $196.27 | $194.93 | $195.81 | $194.35 | 330,667 |
2022-11-28 | $196.46 | $197.46 | $196.15 | $196.48 | $195.02 | 225,342 |
2022-11-25 | $196.73 | $197.23 | $196.70 | $197.23 | $195.76 | 55,277 |
2022-11-23 | $196.45 | $197.23 | $196.31 | $196.81 | $196.81 | 199,328 |
2022-11-22 | $196.09 | $196.42 | $195.48 | $196.31 | $196.31 | 109,128 |
2022-11-21 | $193.38 | $195.23 | $193.14 | $195.01 | $195.01 | 137,287 |
2022-11-18 | $192.99 | $193.64 | $191.97 | $193.20 | $193.20 | 86,271 |
2022-11-17 | $190.75 | $191.35 | $189.92 | $191.34 | $191.34 | 276,324 |
2022-11-16 | $190.79 | $192.38 | $190.79 | $191.48 | $191.48 | 181,693 |
2022-11-15 | $191.25 | $191.66 | $189.37 | $190.61 | $190.61 | 221,195 |
2022-11-14 | $189.47 | $191.66 | $188.53 | $188.64 | $188.64 | 137,214 |
2022-11-11 | $190.63 | $190.89 | $187.42 | $190.10 | $190.10 | 122,371 |
2022-11-10 | $189.81 | $190.90 | $187.60 | $190.57 | $190.57 | 195,774 |
2022-11-09 | $187.71 | $188.74 | $185.70 | $185.78 | $185.78 | 84,857 |
2022-11-08 | $188.39 | $189.59 | $186.50 | $188.31 | $188.31 | 135,966 |
2022-11-07 | $186.35 | $188.15 | $186.26 | $187.84 | $187.84 | 163,516 |
2022-11-04 | $185.84 | $187.01 | $183.56 | $186.05 | $186.05 | 91,466 |
2022-11-03 | $182.89 | $184.61 | $182.48 | $183.73 | $183.73 | 131,908 |
2022-11-02 | $187.24 | $188.95 | $184.20 | $184.24 | $184.24 | 119,937 |
2022-11-01 | $188.55 | $189.25 | $186.89 | $187.36 | $187.36 | 213,097 |
2022-10-31 | $188.51 | $189.17 | $187.72 | $187.96 | $187.96 | 172,939 |
2022-10-28 | $185.29 | $189.30 | $185.29 | $189.20 | $189.20 | 140,791 |
2022-10-27 | $185.39 | $186.34 | $184.86 | $185.06 | $185.06 | 120,949 |
2022-10-26 | $184.02 | $186.19 | $183.60 | $184.92 | $184.92 | 102,098 |
2022-10-25 | $181.41 | $183.83 | $180.64 | $183.71 | $183.71 | 91,178 |
2022-10-24 | $179.10 | $181.38 | $178.77 | $180.97 | $180.97 | 120,708 |
2022-10-21 | $175.08 | $178.46 | $174.54 | $178.03 | $178.03 | 138,117 |
2022-10-20 | $177.74 | $177.99 | $175.00 | $175.18 | $175.18 | 182,439 |
2022-10-19 | $178.56 | $179.42 | $176.81 | $177.55 | $177.55 | 90,238 |
2022-10-18 | $178.61 | $179.66 | $177.50 | $178.51 | $178.51 | 102,378 |
2022-10-17 | $175.93 | $177.01 | $175.74 | $176.28 | $176.28 | 119,181 |
2022-10-14 | $178.58 | $178.73 | $173.91 | $174.21 | $174.21 | 314,870 |
2022-10-13 | $172.62 | $178.24 | $172.20 | $177.56 | $177.56 | 341,541 |
2022-10-12 | $175.12 | $176.27 | $174.56 | $174.60 | $174.60 | 174,839 |
2022-10-11 | $172.14 | $175.35 | $172.01 | $173.84 | $173.84 | 274,277 |
2022-10-10 | $171.82 | $172.89 | $170.83 | $172.27 | $172.27 | 136,330 |
2022-10-07 | $173.54 | $173.75 | $170.88 | $171.56 | $171.56 | 216,836 |
2022-10-06 | $176.31 | $176.88 | $173.70 | $174.17 | $174.17 | 384,532 |
2022-10-05 | $176.78 | $177.54 | $174.92 | $176.67 | $176.67 | 156,801 |
2022-10-04 | $176.30 | $178.47 | $176.12 | $177.78 | $177.78 | 239,685 |
2022-10-03 | $173.14 | $175.19 | $172.21 | $174.83 | $174.83 | 206,641 |
2022-09-30 | $174.94 | $175.25 | $171.69 | $171.79 | $171.79 | 209,747 |
2022-09-29 | $176.93 | $177.20 | $173.58 | $174.60 | $174.60 | 267,191 |
2022-09-28 | $176.03 | $178.44 | $174.64 | $177.51 | $177.51 | 471,523 |
2022-09-27 | $180.40 | $181.17 | $176.10 | $176.40 | $175.27 | 945,144 |
2022-09-26 | $178.89 | $180.76 | $178.42 | $179.60 | $179.60 | 376,666 |
2022-09-23 | $181.61 | $181.61 | $177.44 | $179.41 | $179.41 | 675,145 |
2022-09-22 | $183.29 | $183.83 | $182.41 | $182.69 | $182.69 | 160,224 |
2022-09-21 | $185.02 | $186.53 | $183.17 | $183.22 | $183.22 | 100,370 |
2022-09-20 | $183.90 | $184.24 | $182.46 | $183.83 | $183.83 | 141,642 |
2022-09-19 | $182.97 | $185.02 | $182.80 | $185.02 | $185.02 | 95,026 |
2022-09-16 | $182.92 | $183.86 | $182.65 | $183.70 | $183.70 | 160,591 |
2022-09-15 | $185.04 | $185.14 | $182.98 | $183.51 | $183.51 | 98,184 |
2022-09-14 | $185.77 | $185.88 | $184.00 | $185.04 | $185.04 | 113,400 |
2022-09-13 | $189.63 | $189.86 | $184.87 | $185.16 | $185.16 | 160,056 |
2022-09-12 | $191.29 | $192.11 | $190.91 | $191.65 | $191.65 | 82,618 |
2022-09-09 | $189.34 | $191.95 | $188.81 | $190.86 | $190.86 | 64,899 |
2022-09-08 | $188.36 | $189.37 | $186.81 | $188.79 | $188.79 | 96,973 |
2022-09-07 | $186.16 | $189.35 | $186.16 | $189.25 | $189.25 | 200,201 |
2022-09-06 | $187.34 | $188.31 | $185.59 | $185.85 | $185.85 | 121,795 |
2022-09-02 | $190.71 | $191.41 | $186.38 | $187.19 | $187.19 | 114,601 |
2022-09-01 | $187.95 | $189.75 | $187.26 | $189.71 | $189.71 | 97,033 |
2022-08-31 | $190.24 | $190.52 | $188.66 | $188.70 | $188.70 | 87,410 |
2022-08-30 | $192.24 | $192.24 | $189.42 | $189.72 | $189.72 | 96,368 |
2022-08-29 | $190.90 | $192.86 | $190.50 | $191.71 | $191.71 | 90,111 |
2022-08-26 | $196.82 | $197.12 | $191.93 | $192.08 | $192.08 | 75,690 |
2022-08-25 | $195.79 | $196.84 | $195.29 | $196.81 | $196.81 | 71,932 |
2022-08-24 | $195.29 | $196.12 | $195.07 | $195.77 | $195.77 | 89,694 |
2022-08-23 | $195.66 | $195.66 | $194.50 | $195.22 | $195.22 | 81,899 |
2022-08-22 | $197.20 | $197.42 | $195.70 | $196.07 | $196.07 | 68,847 |
2022-08-19 | $198.26 | $199.13 | $197.84 | $198.22 | $198.22 | 82,413 |
2022-08-18 | $198.39 | $199.27 | $197.82 | $199.02 | $199.02 | 126,628 |
2022-08-17 | $197.98 | $199.02 | $197.98 | $198.34 | $198.34 | 137,114 |
2022-08-16 | $197.05 | $199.62 | $197.05 | $198.87 | $198.87 | 230,383 |
2022-08-15 | $194.35 | $196.72 | $194.33 | $196.54 | $196.54 | 84,933 |
2022-08-12 | $193.60 | $194.69 | $192.87 | $194.60 | $194.60 | 104,421 |
2022-08-11 | $193.87 | $194.86 | $192.63 | $192.81 | $192.81 | 85,117 |
2022-08-10 | $193.35 | $193.77 | $192.57 | $193.18 | $193.18 | 95,563 |
2022-08-09 | $192.38 | $192.69 | $191.42 | $191.77 | $191.77 | 97,718 |
2022-08-08 | $192.81 | $193.82 | $191.92 | $192.33 | $192.33 | 80,569 |
2022-08-05 | $191.58 | $192.31 | $190.47 | $192.21 | $192.21 | 84,889 |
2022-08-04 | $193.63 | $193.81 | $191.91 | $192.45 | $192.45 | 79,519 |
2022-08-03 | $192.71 | $194.23 | $192.02 | $193.80 | $193.80 | 173,293 |
2022-08-02 | $193.84 | $194.17 | $192.32 | $192.58 | $192.58 | 95,765 |
2022-08-01 | $191.35 | $194.57 | $191.35 | $193.94 | $193.94 | 255,760 |
2022-07-29 | $190.82 | $191.89 | $190.44 | $191.69 | $191.69 | 147,458 |
2022-07-28 | $190.04 | $193.18 | $189.70 | $192.80 | $192.80 | 130,038 |
2022-07-27 | $188.28 | $190.42 | $186.80 | $189.96 | $189.96 | 105,176 |
2022-07-26 | $187.46 | $188.74 | $186.74 | $188.58 | $188.58 | 89,047 |
2022-07-25 | $188.63 | $189.82 | $188.45 | $189.43 | $189.43 | 85,922 |
2022-07-22 | $187.92 | $189.00 | $187.40 | $188.45 | $188.45 | 129,279 |
2022-07-21 | $186.64 | $187.86 | $186.08 | $187.47 | $187.47 | 348,251 |
2022-07-20 | $187.96 | $187.97 | $186.01 | $186.91 | $186.91 | 96,954 |
2022-07-19 | $187.46 | $188.10 | $187.08 | $187.89 | $187.89 | 118,988 |
2022-07-18 | $187.96 | $188.25 | $185.56 | $185.78 | $185.78 | 148,731 |
2022-07-15 | $187.88 | $188.26 | $186.70 | $187.49 | $187.49 | 99,850 |
2022-07-14 | $184.33 | $186.81 | $184.10 | $186.61 | $186.61 | 240,529 |
2022-07-13 | $185.19 | $188.09 | $184.86 | $186.58 | $186.58 | 802,024 |
2022-07-12 | $186.81 | $188.70 | $185.77 | $186.40 | $186.40 | 688,420 |
2022-07-11 | $187.05 | $187.95 | $186.35 | $186.87 | $186.87 | 81,985 |
2022-07-08 | $187.61 | $188.66 | $186.78 | $187.30 | $187.30 | 117,345 |
2022-07-07 | $187.67 | $188.00 | $186.61 | $187.79 | $187.79 | 116,321 |
2022-07-06 | $187.73 | $188.58 | $186.87 | $187.40 | $187.40 | 164,323 |
2022-07-05 | $186.69 | $187.33 | $184.12 | $187.09 | $187.09 | 125,730 |
2022-07-01 | $185.29 | $188.12 | $185.14 | $187.96 | $187.96 | 182,493 |
2022-06-30 | $184.35 | $186.15 | $183.30 | $185.34 | $185.34 | 142,515 |
2022-06-29 | $185.03 | $186.13 | $184.77 | $185.38 | $185.38 | 536,808 |
2022-06-28 | $187.80 | $188.82 | $184.44 | $184.65 | $184.65 | 311,960 |
2022-06-27 | $187.56 | $187.81 | $186.50 | $187.15 | $187.15 | 119,972 |
2022-06-24 | $184.92 | $187.35 | $184.65 | $187.30 | $187.30 | 159,803 |
2022-06-23 | $181.04 | $183.76 | $181.01 | $183.63 | $183.63 | 153,759 |
2022-06-22 | $180.78 | $182.47 | $180.12 | $181.41 | $180.22 | 392,058 |
2022-06-21 | $178.95 | $182.15 | $178.38 | $181.67 | $180.48 | 187,745 |
2022-06-17 | $178.00 | $178.95 | $176.39 | $177.06 | $175.90 | 242,785 |
2022-06-16 | $176.97 | $179.01 | $175.69 | $177.66 | $176.50 | 196,978 |
2022-06-15 | $180.02 | $181.39 | $177.37 | $179.31 | $178.14 | 261,782 |
2022-06-14 | $180.88 | $181.41 | $177.54 | $178.81 | $177.64 | 276,782 |
2022-06-13 | $181.77 | $182.88 | $180.00 | $180.60 | $179.42 | 257,303 |
2022-06-10 | $183.67 | $186.23 | $182.70 | $184.89 | $183.68 | 144,976 |
2022-06-09 | $188.50 | $190.03 | $185.71 | $185.78 | $184.56 | 101,768 |
2022-06-08 | $190.06 | $190.44 | $188.59 | $188.75 | $187.52 | 121,472 |
2022-06-07 | $187.97 | $191.19 | $187.97 | $191.03 | $189.78 | 107,082 |
2022-06-06 | $191.23 | $191.64 | $189.63 | $190.15 | $188.91 | 91,472 |
2022-06-03 | $190.66 | $191.74 | $189.48 | $189.94 | $188.70 | 107,357 |
2022-06-02 | $189.44 | $191.89 | $186.70 | $191.83 | $190.58 | 136,059 |
2022-06-01 | $191.89 | $192.03 | $187.73 | $189.07 | $187.83 | 303,907 |
2022-05-31 | $192.04 | $192.85 | $189.84 | $191.59 | $190.34 | 161,256 |
2022-05-27 | $191.00 | $192.89 | $190.61 | $192.84 | $191.58 | 136,838 |
2022-05-26 | $189.35 | $191.49 | $189.27 | $190.54 | $189.29 | 98,281 |
2022-05-25 | $187.62 | $188.85 | $186.60 | $188.27 | $187.04 | 131,379 |
2022-05-24 | $184.61 | $188.16 | $184.61 | $187.87 | $186.64 | 166,755 |
2022-05-23 | $183.19 | $186.01 | $183.00 | $185.34 | $184.13 | 169,566 |
2022-05-20 | $182.65 | $182.65 | $178.77 | $181.63 | $180.44 | 580,617 |
2022-05-19 | $183.43 | $183.49 | $180.35 | $181.55 | $180.36 | 820,285 |
2022-05-18 | $194.66 | $194.78 | $183.96 | $184.51 | $183.30 | 467,733 |
2022-05-17 | $197.80 | $197.81 | $195.15 | $196.85 | $195.56 | 199,488 |
2022-05-16 | $197.85 | $199.36 | $197.00 | $198.42 | $197.12 | 144,391 |
2022-05-13 | $195.73 | $198.07 | $194.97 | $197.85 | $196.56 | 145,502 |
2022-05-12 | $194.60 | $195.93 | $192.68 | $194.95 | $193.67 | 591,936 |
2022-05-11 | $195.70 | $198.16 | $194.39 | $194.56 | $193.29 | 391,292 |
2022-05-10 | $198.17 | $198.52 | $194.59 | $195.59 | $194.31 | 2,148,536 |
2022-05-09 | $195.90 | $198.76 | $195.02 | $197.02 | $195.73 | 223,083 |
2022-05-06 | $196.86 | $198.49 | $195.55 | $197.24 | $195.95 | 194,693 |
2022-05-05 | $200.43 | $200.91 | $195.94 | $197.34 | $196.05 | 237,739 |
2022-05-04 | $197.67 | $201.83 | $196.97 | $201.73 | $200.41 | 305,829 |
2022-05-03 | $197.80 | $199.31 | $196.35 | $197.67 | $196.38 | 279,865 |
2022-05-02 | $201.07 | $201.71 | $194.91 | $197.88 | $196.59 | 491,965 |
2022-04-29 | $204.75 | $204.94 | $199.91 | $200.11 | $198.80 | 230,335 |
2022-04-28 | $203.37 | $205.73 | $202.28 | $205.49 | $204.15 | 199,173 |
2022-04-27 | $202.48 | $204.82 | $201.80 | $202.57 | $201.25 | 390,130 |
2022-04-26 | $204.83 | $205.80 | $201.88 | $201.91 | $200.59 | 274,336 |
2022-04-25 | $204.49 | $205.75 | $201.53 | $205.25 | $203.91 | 235,018 |
2022-04-22 | $208.26 | $208.44 | $204.32 | $204.40 | $203.06 | 250,702 |
2022-04-21 | $209.07 | $210.13 | $207.71 | $207.91 | $206.55 | 178,831 |
2022-04-20 | $206.23 | $208.78 | $206.23 | $208.31 | $206.95 | 229,792 |
2022-04-19 | $202.32 | $205.65 | $202.32 | $205.39 | $204.05 | 127,867 |
2022-04-18 | $203.54 | $204.13 | $201.58 | $202.19 | $200.87 | 159,890 |
2022-04-14 | $204.25 | $205.30 | $203.80 | $203.85 | $202.52 | 171,750 |
2022-04-13 | $202.50 | $204.18 | $202.50 | $204.14 | $202.80 | 248,304 |
2022-04-12 | $202.90 | $204.06 | $201.78 | $202.50 | $201.18 | 355,864 |
2022-04-11 | $203.54 | $204.34 | $202.20 | $202.43 | $201.11 | 229,508 |
2022-04-08 | $202.92 | $204.02 | $202.41 | $203.36 | $202.03 | 173,773 |
2022-04-07 | $200.52 | $202.86 | $200.30 | $202.32 | $201.00 | 213,199 |
2022-04-06 | $197.70 | $200.47 | $197.14 | $200.22 | $198.91 | 140,379 |
2022-04-05 | $197.57 | $200.11 | $197.57 | $198.10 | $196.80 | 109,767 |
2022-04-04 | $198.50 | $198.79 | $196.10 | $198.23 | $196.93 | 100,137 |
2022-04-01 | $197.03 | $198.90 | $196.40 | $198.85 | $197.55 | 187,314 |
2022-03-31 | $196.91 | $197.75 | $195.91 | $195.91 | $194.63 | 102,247 |
2022-03-30 | $196.32 | $197.05 | $195.71 | $197.05 | $195.76 | 132,291 |
2022-03-29 | $196.60 | $197.24 | $195.29 | $197.05 | $195.76 | 448,260 |
2022-03-28 | $194.33 | $195.06 | $193.35 | $195.06 | $193.78 | 84,315 |
2022-03-25 | $193.25 | $194.57 | $193.00 | $194.27 | $193.00 | 112,250 |
2022-03-24 | $192.27 | $192.84 | $191.59 | $192.78 | $191.52 | 122,876 |
2022-03-23 | $194.02 | $194.37 | $192.10 | $192.10 | $190.11 | 192,300 |
2022-03-22 | $193.59 | $194.30 | $192.57 | $194.03 | $192.02 | 127,760 |
2022-03-21 | $192.77 | $194.40 | $191.65 | $192.57 | $190.58 | 265,343 |
2022-03-18 | $192.06 | $192.63 | $190.79 | $192.52 | $190.53 | 110,969 |
2022-03-17 | $190.27 | $192.19 | $190.10 | $191.88 | $189.90 | 101,518 |
2022-03-16 | $190.48 | $191.08 | $187.81 | $190.37 | $188.40 | 108,296 |
2022-03-15 | $187.37 | $190.02 | $187.12 | $189.65 | $187.69 | 124,026 |
2022-03-14 | $186.10 | $187.69 | $185.01 | $185.96 | $184.04 | 127,705 |
2022-03-11 | $188.45 | $188.90 | $184.98 | $185.10 | $183.19 | 215,580 |
2022-03-10 | $187.48 | $188.23 | $185.61 | $187.27 | $185.33 | 578,840 |
2022-03-09 | $190.26 | $190.36 | $188.28 | $188.89 | $186.94 | 217,369 |
2022-03-08 | $192.20 | $192.79 | $187.35 | $187.40 | $185.46 | 217,898 |
2022-03-07 | $195.50 | $195.83 | $192.07 | $192.26 | $190.27 | 214,595 |
2022-03-04 | $193.77 | $196.41 | $193.23 | $196.16 | $194.13 | 188,717 |
2022-03-03 | $195.75 | $197.22 | $195.36 | $196.10 | $194.07 | 357,773 |
2022-03-02 | $192.69 | $195.56 | $192.36 | $194.80 | $192.79 | 169,422 |
2022-03-01 | $193.36 | $194.76 | $191.67 | $192.72 | $190.73 | 163,856 |
2022-02-28 | $193.56 | $194.24 | $191.63 | $193.79 | $191.79 | 153,185 |
2022-02-25 | $190.58 | $196.10 | $190.58 | $196.06 | $194.03 | 509,904 |
2022-02-24 | $190.12 | $190.47 | $186.50 | $190.09 | $188.13 | 306,733 |
2022-02-23 | $195.01 | $195.26 | $192.66 | $192.88 | $190.89 | 160,195 |
2022-02-22 | $196.09 | $196.33 | $193.41 | $194.55 | $192.54 | 277,976 |
2022-02-18 | $195.58 | $196.96 | $195.15 | $196.16 | $194.13 | 223,686 |
2022-02-17 | $194.01 | $196.60 | $193.86 | $196.01 | $193.98 | 83,291 |
2022-02-16 | $194.37 | $195.30 | $193.14 | $194.92 | $192.91 | 93,743 |
2022-02-15 | $194.88 | $196.23 | $193.66 | $194.45 | $192.44 | 91,588 |
2022-02-14 | $194.31 | $194.99 | $191.53 | $193.81 | $191.81 | 119,729 |
2022-02-11 | $195.06 | $196.10 | $193.76 | $194.22 | $192.21 | 163,875 |
2022-02-10 | $195.63 | $196.71 | $194.24 | $194.85 | $192.84 | 221,929 |
2022-02-09 | $197.62 | $197.96 | $196.59 | $196.90 | $194.87 | 241,896 |
2022-02-08 | $196.04 | $197.06 | $195.25 | $196.57 | $194.54 | 206,100 |
2022-02-07 | $196.02 | $196.45 | $194.65 | $195.52 | $193.50 | 115,353 |
2022-02-04 | $196.26 | $196.99 | $193.92 | $194.97 | $192.96 | 113,398 |
2022-02-03 | $196.89 | $198.46 | $196.52 | $197.45 | $195.41 | 195,700 |
2022-02-02 | $195.97 | $197.98 | $195.97 | $197.64 | $195.60 | 412,761 |
2022-02-01 | $195.81 | $196.03 | $193.74 | $195.70 | $193.68 | 127,829 |
2022-01-31 | $194.00 | $195.81 | $193.60 | $195.75 | $193.73 | 834,412 |
2022-01-28 | $191.77 | $194.77 | $189.86 | $194.77 | $192.76 | 243,096 |
2022-01-27 | $193.08 | $195.60 | $191.90 | $192.42 | $190.43 | 182,881 |
2022-01-26 | $192.73 | $194.39 | $190.41 | $191.91 | $189.93 | 1,061,354 |
2022-01-25 | $194.46 | $194.46 | $190.98 | $193.20 | $191.20 | 215,434 |
2022-01-24 | $194.84 | $195.96 | $191.50 | $195.83 | $193.81 | 311,163 |
2022-01-21 | $196.49 | $198.43 | $195.52 | $195.82 | $193.80 | 221,742 |
2022-01-20 | $197.40 | $198.97 | $195.85 | $196.03 | $194.00 | 154,456 |
2022-01-19 | $197.19 | $198.97 | $197.19 | $197.55 | $195.51 | 394,588 |
2022-01-18 | $198.51 | $198.70 | $196.26 | $196.99 | $194.95 | 260,496 |
2022-01-14 | $198.96 | $199.90 | $198.01 | $199.76 | $197.70 | 118,233 |
2022-01-13 | $199.08 | $199.91 | $198.76 | $199.46 | $197.40 | 145,080 |
2022-01-12 | $198.95 | $199.14 | $198.35 | $198.91 | $196.85 | 268,418 |
2022-01-11 | $199.02 | $199.12 | $196.80 | $199.12 | $197.06 | 146,867 |
2022-01-10 | $200.38 | $200.59 | $198.39 | $199.08 | $197.02 | 392,864 |
2022-01-07 | $200.04 | $201.36 | $199.78 | $200.59 | $198.52 | 189,001 |
2022-01-06 | $200.47 | $201.52 | $200.00 | $200.08 | $198.01 | 159,672 |
2022-01-05 | $200.85 | $202.54 | $200.56 | $200.57 | $198.50 | 170,656 |
2022-01-04 | $200.07 | $201.58 | $200.07 | $200.92 | $198.84 | 141,578 |
2022-01-03 | $198.95 | $200.00 | $197.43 | $199.93 | $197.86 | 243,101 |
2021-12-31 | $198.60 | $200.14 | $198.43 | $199.88 | $197.81 | 82,631 |
2021-12-30 | $199.41 | $199.70 | $198.46 | $198.60 | $196.55 | 77,131 |
2021-12-29 | $198.40 | $199.41 | $198.14 | $198.70 | $196.65 | 251,300 |
2021-12-28 | $196.91 | $198.25 | $196.79 | $198.12 | $196.07 | 140,318 |
2021-12-27 | $195.12 | $197.03 | $195.12 | $197.03 | $194.99 | 68,377 |
2021-12-23 | $195.02 | $195.50 | $194.77 | $195.05 | $193.03 | 111,731 |
2021-12-22 | $193.30 | $194.57 | $192.59 | $194.53 | $192.52 | 88,422 |
2021-12-21 | $193.52 | $193.63 | $192.30 | $193.54 | $191.54 | 184,972 |
2021-12-20 | $191.90 | $193.35 | $191.54 | $193.33 | $191.33 | 174,624 |
2021-12-17 | $195.61 | $196.13 | $193.27 | $193.37 | $191.37 | 360,942 |
2021-12-16 | $195.28 | $196.86 | $194.92 | $195.98 | $193.95 | 148,751 |
2021-12-15 | $194.39 | $196.65 | $194.38 | $196.42 | $193.15 | 122,244 |
2021-12-14 | $194.00 | $194.51 | $193.36 | $194.34 | $191.11 | 92,753 |
2021-12-13 | $192.12 | $194.95 | $191.85 | $194.38 | $191.15 | 118,392 |
2021-12-10 | $190.14 | $192.39 | $190.14 | $192.22 | $189.02 | 92,559 |
2021-12-09 | $188.57 | $189.75 | $188.42 | $189.14 | $185.99 | 49,246 |
2021-12-08 | $189.66 | $190.25 | $187.55 | $189.07 | $185.93 | 510,959 |
2021-12-07 | $189.89 | $190.53 | $189.36 | $189.65 | $186.50 | 80,136 |
2021-12-06 | $187.00 | $189.73 | $186.98 | $189.04 | $185.90 | 377,404 |
2021-12-03 | $184.99 | $185.86 | $184.21 | $185.83 | $182.74 | 85,411 |
2021-12-02 | $182.30 | $184.98 | $182.30 | $184.03 | $180.97 | 98,667 |
2021-12-01 | $184.23 | $185.78 | $181.82 | $181.82 | $178.80 | 248,270 |
2021-11-30 | $187.28 | $187.28 | $182.82 | $183.02 | $179.98 | 175,537 |
2021-11-29 | $187.90 | $188.75 | $187.01 | $187.98 | $184.85 | 78,811 |
2021-11-26 | $188.51 | $189.40 | $186.96 | $187.26 | $184.15 | 92,558 |
2021-11-24 | $190.51 | $190.52 | $189.37 | $190.17 | $187.01 | 68,693 |
2021-11-23 | $189.71 | $190.94 | $189.24 | $190.77 | $187.60 | 105,141 |
2021-11-22 | $188.30 | $190.66 | $188.20 | $189.70 | $186.55 | 92,333 |
2021-11-19 | $189.11 | $189.11 | $187.88 | $187.90 | $184.78 | 80,519 |
2021-11-18 | $189.00 | $189.06 | $187.87 | $188.78 | $185.64 | 106,943 |
2021-11-17 | $189.88 | $189.99 | $189.05 | $189.45 | $186.30 | 417,429 |
2021-11-16 | $190.84 | $191.28 | $189.90 | $189.90 | $186.74 | 68,251 |
2021-11-15 | $190.28 | $191.05 | $190.04 | $190.92 | $187.74 | 91,348 |
2021-11-12 | $190.37 | $190.89 | $189.78 | $189.91 | $186.75 | 164,243 |
2021-11-11 | $190.07 | $190.07 | $189.44 | $189.92 | $186.76 | 268,813 |
2021-11-10 | $189.69 | $190.43 | $189.43 | $189.98 | $186.82 | 96,399 |
2021-11-09 | $189.39 | $189.83 | $188.51 | $189.52 | $186.37 | 70,022 |
2021-11-08 | $190.65 | $190.93 | $188.39 | $189.17 | $186.02 | 116,482 |
2021-11-05 | $190.00 | $190.92 | $190.00 | $190.60 | $187.43 | 508,267 |
2021-11-04 | $188.83 | $189.65 | $188.60 | $189.53 | $186.38 | 142,093 |
2021-11-03 | $187.49 | $189.18 | $187.28 | $189.13 | $185.98 | 76,546 |
2021-11-02 | $186.17 | $187.56 | $185.79 | $187.26 | $184.15 | 63,564 |
2021-11-01 | $186.28 | $186.62 | $185.50 | $186.17 | $183.07 | 99,017 |
2021-10-29 | $185.29 | $186.28 | $185.29 | $185.68 | $182.59 | 54,449 |
2021-10-28 | $184.62 | $185.80 | $184.62 | $185.73 | $182.64 | 50,913 |
2021-10-27 | $186.66 | $186.66 | $184.62 | $184.62 | $181.55 | 66,651 |
2021-10-26 | $185.77 | $186.27 | $185.50 | $185.86 | $182.77 | 93,044 |
2021-10-25 | $185.17 | $185.95 | $184.35 | $185.67 | $182.58 | 75,495 |
2021-10-22 | $184.60 | $185.72 | $184.60 | $185.46 | $182.38 | 55,074 |
2021-10-21 | $184.55 | $184.55 | $183.88 | $184.10 | $181.04 | 55,887 |
2021-10-20 | $183.54 | $184.81 | $183.54 | $184.30 | $181.23 | 120,555 |
2021-10-19 | $182.75 | $183.24 | $181.98 | $183.24 | $180.19 | 92,016 |
2021-10-18 | $183.08 | $183.81 | $182.04 | $183.08 | $180.04 | 83,030 |
2021-10-15 | $185.21 | $185.21 | $183.43 | $183.81 | $180.75 | 62,036 |
2021-10-14 | $183.28 | $184.66 | $183.05 | $184.29 | $181.23 | 62,053 |
2021-10-13 | $182.42 | $182.68 | $180.90 | $182.31 | $179.28 | 70,407 |
2021-10-12 | $182.28 | $183.37 | $181.64 | $181.99 | $178.96 | 71,515 |
2021-10-11 | $182.28 | $183.00 | $181.84 | $181.84 | $178.82 | 68,619 |
2021-10-08 | $182.40 | $182.82 | $182.01 | $182.12 | $179.09 | 66,589 |
2021-10-07 | $182.58 | $184.00 | $182.32 | $182.40 | $179.37 | 64,885 |
2021-10-06 | $178.95 | $181.67 | $178.95 | $181.63 | $178.61 | 54,814 |
2021-10-05 | $179.67 | $180.73 | $179.28 | $180.06 | $177.07 | 83,624 |
2021-10-04 | $179.65 | $180.68 | $177.86 | $179.09 | $176.11 | 204,438 |
2021-10-01 | $180.00 | $180.59 | $178.02 | $179.69 | $176.70 | 141,949 |
2021-09-30 | $182.90 | $182.90 | $179.18 | $179.22 | $176.24 | 141,855 |
2021-09-29 | $181.05 | $183.20 | $180.82 | $182.44 | $179.41 | 62,849 |
2021-09-28 | $183.44 | $183.53 | $181.16 | $181.65 | $177.62 | 88,250 |
2021-09-27 | $184.12 | $185.06 | $183.76 | $183.77 | $179.69 | 40,725 |
2021-09-24 | $183.76 | $184.84 | $183.76 | $184.42 | $180.32 | 77,760 |
2021-09-23 | $183.78 | $185.00 | $183.69 | $184.14 | $180.05 | 49,639 |
2021-09-22 | $184.04 | $184.57 | $183.29 | $183.53 | $179.45 | 88,994 |
2021-09-21 | $183.73 | $184.90 | $182.60 | $182.85 | $178.79 | 60,192 |
2021-09-20 | $183.44 | $184.54 | $181.66 | $183.09 | $179.02 | 145,425 |
2021-09-17 | $185.75 | $185.92 | $185.10 | $185.21 | $181.10 | 67,279 |
2021-09-16 | $186.05 | $186.68 | $184.37 | $185.98 | $181.85 | 75,858 |
2021-09-15 | $185.40 | $186.62 | $185.16 | $186.44 | $182.30 | 48,729 |
2021-09-14 | $187.22 | $187.22 | $185.22 | $185.48 | $181.36 | 86,166 |
2021-09-13 | $187.05 | $188.10 | $186.27 | $186.61 | $182.47 | 63,725 |
2021-09-10 | $187.50 | $187.50 | $185.97 | $186.25 | $182.11 | 69,993 |
2021-09-09 | $187.88 | $187.97 | $186.98 | $187.09 | $182.94 | 74,775 |
2021-09-08 | $186.50 | $188.43 | $186.50 | $188.38 | $184.20 | 111,159 |
2021-09-07 | $188.84 | $188.84 | $186.88 | $186.95 | $182.80 | 121,198 |
2021-09-03 | $188.52 | $189.17 | $188.24 | $188.96 | $184.76 | 53,770 |
2021-09-02 | $189.00 | $189.58 | $188.73 | $189.21 | $185.01 | 153,251 |
2021-09-01 | $187.89 | $188.68 | $187.42 | $188.45 | $184.26 | 120,207 |
2021-08-31 | $187.27 | $187.74 | $186.92 | $187.61 | $183.44 | 137,945 |
2021-08-30 | $186.44 | $187.36 | $186.43 | $187.20 | $183.04 | 73,139 |
2021-08-27 | $185.83 | $186.74 | $185.47 | $186.47 | $182.33 | 54,866 |
2021-08-26 | $186.25 | $186.25 | $185.10 | $185.54 | $181.42 | 86,555 |
2021-08-25 | $186.63 | $186.92 | $185.81 | $186.54 | $182.40 | 74,734 |
2021-08-24 | $188.00 | $188.00 | $186.41 | $186.63 | $182.49 | 66,908 |
2021-08-23 | $188.37 | $188.67 | $187.79 | $187.96 | $183.79 | 65,946 |
2021-08-20 | $187.88 | $188.86 | $187.35 | $188.37 | $184.19 | 88,661 |
2021-08-19 | $185.59 | $188.28 | $185.40 | $187.88 | $183.71 | 92,719 |
2021-08-18 | $188.79 | $189.00 | $186.60 | $186.66 | $182.51 | 79,713 |
2021-08-17 | $188.58 | $189.68 | $188.18 | $189.14 | $184.94 | 169,354 |
2021-08-16 | $187.94 | $189.09 | $187.72 | $189.08 | $184.88 | 118,741 |
2021-08-13 | $186.98 | $188.20 | $186.98 | $187.98 | $183.81 | 90,967 |
2021-08-12 | $186.88 | $186.90 | $186.32 | $186.65 | $182.50 | 44,068 |
2021-08-11 | $186.88 | $187.36 | $186.62 | $186.70 | $182.55 | 106,356 |
2021-08-10 | $185.19 | $186.17 | $185.01 | $186.12 | $181.99 | 59,514 |
2021-08-09 | $184.81 | $185.04 | $184.47 | $184.82 | $180.72 | 59,181 |
2021-08-06 | $184.61 | $184.83 | $183.90 | $184.17 | $180.08 | 76,224 |
2021-08-05 | $184.01 | $184.30 | $183.76 | $184.13 | $180.04 | 63,425 |
2021-08-04 | $184.90 | $184.90 | $183.00 | $183.04 | $178.98 | 129,106 |
2021-08-03 | $184.85 | $185.96 | $184.44 | $185.54 | $181.42 | 96,057 |
2021-08-02 | $185.55 | $185.78 | $184.59 | $184.74 | $180.64 | 88,267 |
2021-07-30 | $185.41 | $186.47 | $185.30 | $185.50 | $181.38 | 73,593 |
2021-07-29 | $185.12 | $185.88 | $184.66 | $185.25 | $181.14 | 62,132 |
2021-07-28 | $185.55 | $185.70 | $184.00 | $184.35 | $180.26 | 73,927 |
2021-07-27 | $185.34 | $186.39 | $185.00 | $185.74 | $181.62 | 77,367 |
2021-07-26 | $184.93 | $185.71 | $184.63 | $185.56 | $181.44 | 117,215 |
2021-07-23 | $183.29 | $185.37 | $182.85 | $185.03 | $180.92 | 877,221 |
2021-07-22 | $183.16 | $183.60 | $182.28 | $183.18 | $179.11 | 69,841 |
2021-07-21 | $185.01 | $185.18 | $183.66 | $183.75 | $179.67 | 84,758 |
2021-07-20 | $183.89 | $185.54 | $183.42 | $184.08 | $179.99 | 422,598 |
2021-07-19 | $183.50 | $184.60 | $182.13 | $183.72 | $179.64 | 112,600 |
2021-07-16 | $184.78 | $185.18 | $184.11 | $184.22 | $180.13 | 85,267 |
2021-07-15 | $183.14 | $184.30 | $182.71 | $184.30 | $180.21 | 117,404 |
2021-07-14 | $182.38 | $183.78 | $182.18 | $183.55 | $179.47 | 92,371 |
2021-07-13 | $182.16 | $183.26 | $181.83 | $182.05 | $178.01 | 508,900 |
2021-07-12 | $182.54 | $182.70 | $181.83 | $182.60 | $178.54 | 113,649 |
2021-07-09 | $182.52 | $183.15 | $182.52 | $182.80 | $178.74 | 105,873 |
2021-07-08 | $181.20 | $182.15 | $180.96 | $181.77 | $177.73 | 66,273 |
2021-07-07 | $181.20 | $182.87 | $181.20 | $182.31 | $178.26 | 59,136 |
2021-07-06 | $182.12 | $182.14 | $180.60 | $181.41 | $177.38 | 77,072 |
2021-07-02 | $182.39 | $182.80 | $182.10 | $182.15 | $178.10 | 59,025 |
2021-07-01 | $182.82 | $182.91 | $181.72 | $181.83 | $177.79 | 75,249 |
2021-06-30 | $181.39 | $182.52 | $181.39 | $182.51 | $178.46 | 65,054 |
2021-06-29 | $182.20 | $182.37 | $180.97 | $181.13 | $177.11 | 62,679 |
2021-06-28 | $182.08 | $182.42 | $181.57 | $181.98 | $177.94 | 53,904 |
2021-06-25 | $180.93 | $182.11 | $180.46 | $181.92 | $177.88 | 62,902 |
2021-06-24 | $180.09 | $180.77 | $179.74 | $180.49 | $176.48 | 102,949 |
2021-06-23 | $180.71 | $180.71 | $179.76 | $179.76 | $175.77 | 95,648 |
2021-06-22 | $180.41 | $181.27 | $180.06 | $180.80 | $176.78 | 73,119 |
2021-06-21 | $179.36 | $180.42 | $179.17 | $180.26 | $176.26 | 904,549 |
2021-06-18 | $181.36 | $181.36 | $179.26 | $179.36 | $174.39 | 123,924 |
2021-06-17 | $181.84 | $182.84 | $181.54 | $182.55 | $177.49 | 102,659 |
2021-06-16 | $184.40 | $184.62 | $181.99 | $182.20 | $177.15 | 103,877 |
2021-06-15 | $185.17 | $185.49 | $184.40 | $184.54 | $179.42 | 93,871 |
2021-06-14 | $185.21 | $185.21 | $184.02 | $185.12 | $179.99 | 89,246 |
2021-06-11 | $185.78 | $185.78 | $184.45 | $185.27 | $180.13 | 59,775 |
2021-06-10 | $184.74 | $185.62 | $184.65 | $185.22 | $180.08 | 56,467 |
2021-06-09 | $185.16 | $185.61 | $184.22 | $184.22 | $179.11 | 96,518 |
2021-06-08 | $186.78 | $186.85 | $185.18 | $185.36 | $180.22 | 101,764 |
2021-06-07 | $186.98 | $187.05 | $185.75 | $186.56 | $181.39 | 67,085 |
2021-06-04 | $186.58 | $187.07 | $186.26 | $186.68 | $181.50 | 66,568 |
2021-06-03 | $184.80 | $186.31 | $184.65 | $186.11 | $180.95 | 66,114 |
2021-06-02 | $184.93 | $185.46 | $184.25 | $185.25 | $180.11 | 60,420 |
2021-06-01 | $185.29 | $185.71 | $183.92 | $184.46 | $179.35 | 95,457 |
2021-05-28 | $184.83 | $185.41 | $184.71 | $184.83 | $179.71 | 52,316 |
2021-05-27 | $185.89 | $186.47 | $184.36 | $184.40 | $179.29 | 95,518 |
2021-05-26 | $185.79 | $185.97 | $185.21 | $185.69 | $180.54 | 89,525 |
2021-05-25 | $185.96 | $186.00 | $184.93 | $185.67 | $180.52 | 81,254 |
2021-05-24 | $185.50 | $186.41 | $185.14 | $185.78 | $180.63 | 75,684 |
2021-05-21 | $185.76 | $186.25 | $184.86 | $185.09 | $179.96 | 57,798 |
2021-05-20 | $183.78 | $185.63 | $183.30 | $185.08 | $179.95 | 66,442 |
2021-05-19 | $183.54 | $183.78 | $182.32 | $183.61 | $178.52 | 104,431 |
2021-05-18 | $185.53 | $185.84 | $184.43 | $184.43 | $179.32 | 125,862 |
2021-05-17 | $185.41 | $186.08 | $184.70 | $185.00 | $179.87 | 80,937 |
2021-05-14 | $185.22 | $186.05 | $184.98 | $185.38 | $180.24 | 112,335 |
2021-05-13 | $181.76 | $185.04 | $181.50 | $184.33 | $179.22 | 120,941 |
2021-05-12 | $183.67 | $183.81 | $181.50 | $181.53 | $176.50 | 111,352 |
2021-05-11 | $185.60 | $185.75 | $183.38 | $184.29 | $179.18 | 130,530 |
2021-05-10 | $185.02 | $187.07 | $185.02 | $185.78 | $180.63 | 91,915 |
2021-05-07 | $184.37 | $185.00 | $183.95 | $184.66 | $179.54 | 94,667 |
2021-05-06 | $182.77 | $184.44 | $182.16 | $184.36 | $179.25 | 79,332 |
2021-05-05 | $182.29 | $182.29 | $181.42 | $181.94 | $176.90 | 82,962 |
2021-05-04 | $182.89 | $183.21 | $181.50 | $182.09 | $177.04 | 108,716 |
2021-05-03 | $182.00 | $183.81 | $181.59 | $183.22 | $178.14 | 135,709 |
2021-04-30 | $181.33 | $181.67 | $180.90 | $181.50 | $176.47 | 86,033 |
2021-04-29 | $179.90 | $181.86 | $179.56 | $181.54 | $176.51 | 104,261 |
2021-04-28 | $180.27 | $180.83 | $179.63 | $179.74 | $174.76 | 63,651 |
2021-04-27 | $179.58 | $180.18 | $179.21 | $179.76 | $174.78 | 113,590 |
2021-04-26 | $181.71 | $181.79 | $179.72 | $179.81 | $174.82 | 110,499 |
2021-04-23 | $182.06 | $182.35 | $181.04 | $181.80 | $176.76 | 111,852 |
2021-04-22 | $183.16 | $183.22 | $181.74 | $181.95 | $176.91 | 105,359 |
2021-04-21 | $182.60 | $183.79 | $182.60 | $183.31 | $178.23 | 140,533 |
2021-04-20 | $180.61 | $182.75 | $180.07 | $182.36 | $177.30 | 193,204 |
2021-04-19 | $182.32 | $182.50 | $181.20 | $181.67 | $176.63 | 87,188 |
2021-04-16 | $181.89 | $182.68 | $181.51 | $182.44 | $177.38 | 82,727 |
2021-04-15 | $180.35 | $181.41 | $180.35 | $181.12 | $176.10 | 161,653 |
2021-04-14 | $179.79 | $180.05 | $179.21 | $179.78 | $174.80 | 163,924 |
2021-04-13 | $180.12 | $180.45 | $179.69 | $179.93 | $174.94 | 81,671 |
2021-04-12 | $179.90 | $180.86 | $179.90 | $180.76 | $175.75 | 109,672 |
2021-04-09 | $180.11 | $180.26 | $178.82 | $179.90 | $174.91 | 82,924 |
2021-04-08 | $180.00 | $180.30 | $179.55 | $180.09 | $175.10 | 106,655 |
2021-04-07 | $180.64 | $180.93 | $179.71 | $179.99 | $175.00 | 192,134 |
2021-04-06 | $179.64 | $181.12 | $179.50 | $180.47 | $175.47 | 117,810 |
2021-04-05 | $178.12 | $180.59 | $178.12 | $179.86 | $174.87 | 127,525 |
2021-04-01 | $177.63 | $178.35 | $176.43 | $177.72 | $172.79 | 161,199 |
2021-03-31 | $178.95 | $179.49 | $177.99 | $178.23 | $173.29 | 141,370 |
2021-03-30 | $180.12 | $180.12 | $178.48 | $178.80 | $173.84 | 93,646 |
2021-03-29 | $178.38 | $180.49 | $178.38 | $180.21 | $175.21 | 101,762 |
2021-03-26 | $176.00 | $179.01 | $175.72 | $178.78 | $173.82 | 72,504 |
2021-03-25 | $174.79 | $176.78 | $174.32 | $176.52 | $170.71 | 91,681 |
2021-03-24 | $175.50 | $176.06 | $174.71 | $174.71 | $168.96 | 61,426 |
2021-03-23 | $175.07 | $176.50 | $174.85 | $175.66 | $169.88 | 99,623 |
2021-03-22 | $173.82 | $175.37 | $173.70 | $175.26 | $169.49 | 129,825 |
2021-03-19 | $172.91 | $174.20 | $172.91 | $173.70 | $167.98 | 82,098 |
2021-03-18 | $173.78 | $174.00 | $172.51 | $172.98 | $167.29 | 82,732 |
2021-03-17 | $174.45 | $174.87 | $173.55 | $174.21 | $168.48 | 91,433 |
2021-03-16 | $174.41 | $174.96 | $174.33 | $174.45 | $168.71 | 98,441 |
2021-03-15 | $174.08 | $174.52 | $173.54 | $174.38 | $168.64 | 126,623 |
2021-03-12 | $172.79 | $173.85 | $172.79 | $173.74 | $168.02 | 101,286 |
2021-03-11 | $172.71 | $173.33 | $172.09 | $172.59 | $166.91 | 110,948 |
2021-03-10 | $170.51 | $173.19 | $170.19 | $172.54 | $166.86 | 150,305 |
2021-03-09 | $170.77 | $171.52 | $170.12 | $170.20 | $164.60 | 1,272,246 |
2021-03-08 | $169.72 | $171.75 | $169.48 | $170.10 | $164.50 | 124,210 |
2021-03-05 | $166.20 | $169.76 | $165.65 | $169.26 | $163.69 | 115,251 |
2021-03-04 | $166.50 | $168.46 | $164.58 | $165.49 | $160.04 | 132,613 |
2021-03-03 | $166.73 | $167.44 | $166.31 | $166.32 | $160.85 | 93,496 |
2021-03-02 | $167.58 | $168.31 | $167.08 | $167.20 | $161.70 | 127,492 |
2021-03-01 | $166.89 | $168.77 | $166.89 | $167.34 | $161.83 | 161,795 |
2021-02-26 | $168.57 | $168.57 | $165.62 | $165.70 | $160.25 | 101,724 |
2021-02-25 | $169.78 | $170.90 | $167.78 | $168.01 | $162.48 | 119,980 |
2021-02-24 | $169.80 | $170.65 | $169.26 | $170.26 | $164.66 | 145,348 |
2021-02-23 | $170.12 | $170.98 | $169.48 | $169.93 | $164.34 | 124,222 |
2021-02-22 | $169.49 | $170.31 | $169.20 | $169.93 | $164.34 | 233,240 |
2021-02-19 | $171.73 | $171.81 | $169.80 | $169.89 | $164.30 | 155,564 |
2021-02-18 | $170.75 | $172.22 | $170.53 | $171.73 | $166.08 | 105,525 |
2021-02-17 | $171.19 | $172.56 | $170.90 | $172.41 | $166.73 | 110,088 |
2021-02-16 | $172.43 | $172.43 | $171.27 | $171.85 | $166.19 | 150,041 |
2021-02-12 | $171.73 | $172.23 | $171.31 | $172.20 | $166.53 | 78,271 |
2021-02-11 | $172.96 | $172.96 | $171.59 | $172.01 | $166.35 | 90,367 |
2021-02-10 | $173.47 | $173.82 | $172.28 | $172.56 | $166.88 | 94,683 |
2021-02-09 | $172.74 | $173.15 | $172.30 | $172.82 | $167.13 | 104,827 |
2021-02-08 | $172.14 | $172.76 | $171.63 | $172.74 | $167.05 | 115,471 |
2021-02-05 | $171.19 | $172.17 | $171.18 | $171.59 | $165.94 | 90,646 |
2021-02-04 | $168.99 | $170.17 | $168.76 | $170.03 | $164.43 | 102,351 |
2021-02-03 | $168.09 | $169.17 | $167.51 | $168.87 | $163.31 | 85,747 |
2021-02-02 | $167.72 | $169.53 | $167.43 | $168.40 | $162.86 | 151,676 |
2021-02-01 | $167.69 | $167.93 | $166.42 | $167.00 | $161.50 | 174,464 |
2021-01-29 | $169.71 | $169.85 | $166.79 | $166.79 | $161.30 | 163,361 |
2021-01-28 | $170.21 | $172.22 | $169.51 | $170.44 | $164.83 | 166,974 |
2021-01-27 | $171.72 | $173.72 | $169.46 | $170.00 | $164.40 | 177,688 |
2021-01-26 | $171.20 | $172.91 | $170.48 | $172.60 | $166.92 | 124,919 |
2021-01-25 | $168.74 | $171.74 | $168.62 | $170.88 | $165.26 | 143,743 |
2021-01-22 | $169.12 | $169.95 | $168.59 | $169.06 | $163.49 | 139,477 |
2021-01-21 | $169.96 | $169.96 | $169.33 | $169.40 | $163.82 | 140,626 |
2021-01-20 | $169.61 | $170.38 | $168.59 | $170.14 | $164.54 | 162,669 |
2021-01-19 | $170.62 | $170.98 | $169.43 | $169.57 | $163.99 | 117,196 |
2021-01-15 | $170.17 | $170.75 | $169.44 | $169.99 | $164.39 | 138,940 |
2021-01-14 | $171.57 | $171.57 | $170.61 | $170.75 | $165.13 | 120,095 |
2021-01-13 | $170.91 | $172.04 | $170.91 | $171.37 | $165.73 | 114,317 |
2021-01-12 | $171.68 | $172.14 | $170.59 | $171.13 | $165.50 | 1,028,608 |
2021-01-11 | $172.43 | $173.21 | $171.46 | $171.62 | $165.97 | 172,526 |
2021-01-08 | $172.61 | $173.24 | $171.59 | $173.21 | $167.51 | 121,103 |
2021-01-07 | $173.22 | $173.40 | $171.80 | $172.33 | $166.66 | 151,686 |
2021-01-06 | $171.97 | $173.77 | $171.84 | $172.80 | $167.11 | 129,766 |
2021-01-05 | $171.88 | $172.70 | $170.78 | $172.36 | $166.69 | 77,462 |
2021-01-04 | $174.01 | $174.01 | $170.15 | $172.18 | $166.51 | 125,574 |
2020-12-31 | $172.80 | $174.20 | $172.21 | $173.92 | $168.19 | 74,322 |
2020-12-30 | $173.09 | $173.28 | $172.67 | $172.88 | $167.19 | 59,152 |
2020-12-29 | $173.83 | $174.38 | $172.53 | $172.78 | $167.09 | 80,903 |
2020-12-28 | $172.88 | $173.84 | $172.77 | $173.32 | $167.61 | 79,963 |
2020-12-24 | $171.65 | $172.25 | $171.12 | $172.20 | $166.53 | 65,611 |
2020-12-23 | $171.06 | $172.00 | $170.99 | $171.47 | $165.83 | 80,366 |
2020-12-22 | $171.94 | $171.94 | $170.48 | $170.76 | $165.14 | 197,315 |
2020-12-21 | $171.74 | $171.90 | $169.95 | $171.72 | $166.07 | 149,412 |
2020-12-18 | $173.37 | $173.72 | $172.36 | $173.26 | $167.56 | 67,192 |
2020-12-17 | $172.83 | $173.34 | $172.58 | $173.27 | $167.57 | 66,528 |
2020-12-16 | $173.35 | $174.44 | $173.02 | $173.56 | $166.34 | 83,086 |
2020-12-15 | $173.49 | $173.97 | $173.09 | $173.35 | $166.14 | 77,480 |
2020-12-14 | $174.38 | $174.96 | $172.76 | $172.78 | $165.59 | 89,229 |
2020-12-11 | $172.58 | $173.95 | $172.58 | $173.63 | $166.40 | 89,607 |
2020-12-10 | $173.67 | $174.00 | $172.77 | $173.17 | $165.96 | 87,933 |
2020-12-09 | $174.73 | $174.86 | $173.48 | $173.91 | $166.67 | 91,674 |
2020-12-08 | $172.83 | $174.82 | $172.56 | $174.54 | $167.28 | 89,634 |
2020-12-07 | $173.89 | $174.06 | $172.90 | $173.59 | $166.37 | 63,274 |
2020-12-04 | $172.85 | $174.28 | $172.81 | $174.28 | $167.03 | 76,148 |
2020-12-03 | $171.67 | $173.00 | $171.67 | $172.81 | $165.62 | 74,076 |
2020-12-02 | $173.07 | $173.44 | $171.65 | $172.05 | $164.89 | 77,634 |
2020-12-01 | $173.01 | $173.70 | $172.43 | $173.59 | $166.37 | 101,234 |
2020-11-30 | $171.89 | $172.13 | $170.49 | $172.13 | $164.97 | 80,795 |
2020-11-27 | $172.53 | $172.53 | $171.71 | $172.27 | $165.10 | 46,646 |
2020-11-25 | $172.30 | $172.76 | $172.00 | $172.09 | $164.93 | 115,586 |
2020-11-24 | $172.21 | $172.78 | $171.74 | $172.34 | $165.17 | 112,633 |
2020-11-23 | $171.20 | $171.52 | $170.13 | $171.01 | $163.89 | 359,930 |
2020-11-20 | $171.75 | $172.22 | $170.76 | $170.86 | $163.75 | 98,570 |
2020-11-19 | $170.91 | $172.13 | $170.63 | $171.91 | $164.76 | 95,393 |
2020-11-18 | $174.10 | $174.62 | $171.40 | $171.40 | $164.27 | 70,510 |
2020-11-17 | $173.72 | $174.72 | $173.27 | $173.94 | $166.70 | 232,738 |
2020-11-16 | $174.92 | $175.00 | $173.52 | $175.00 | $167.72 | 98,035 |
2020-11-13 | $171.45 | $173.37 | $171.06 | $173.24 | $166.03 | 76,339 |
2020-11-12 | $171.09 | $171.19 | $169.45 | $170.90 | $163.79 | 91,652 |
2020-11-11 | $171.11 | $172.06 | $169.84 | $171.47 | $164.33 | 79,045 |
2020-11-10 | $166.50 | $170.30 | $166.50 | $169.93 | $162.86 | 153,689 |
2020-11-09 | $171.39 | $172.60 | $166.44 | $166.50 | $159.57 | 115,414 |
2020-11-06 | $166.49 | $167.67 | $166.16 | $166.84 | $159.90 | 62,274 |
2020-11-05 | $166.62 | $167.54 | $165.68 | $166.11 | $159.20 | 150,295 |
2020-11-04 | $165.64 | $167.18 | $164.54 | $164.81 | $157.95 | 127,541 |
2020-11-03 | $163.59 | $166.07 | $163.59 | $164.63 | $157.78 | 96,776 |
2020-11-02 | $161.45 | $162.55 | $160.72 | $162.05 | $155.31 | 115,181 |
2020-10-30 | $159.51 | $160.30 | $157.69 | $159.52 | $152.88 | 112,209 |
2020-10-29 | $159.95 | $161.66 | $158.37 | $160.16 | $153.49 | 95,855 |
2020-10-28 | $162.57 | $163.39 | $160.08 | $160.30 | $153.63 | 178,170 |
2020-10-27 | $165.50 | $166.34 | $164.92 | $164.92 | $158.06 | 132,644 |
2020-10-26 | $166.37 | $166.46 | $163.95 | $165.37 | $158.49 | 95,092 |
2020-10-23 | $167.76 | $168.03 | $167.14 | $167.57 | $160.60 | 52,239 |
2020-10-22 | $167.48 | $167.67 | $166.49 | $167.25 | $160.29 | 84,529 |
2020-10-21 | $166.64 | $168.04 | $166.64 | $167.05 | $160.10 | 63,368 |
2020-10-20 | $168.79 | $168.97 | $166.67 | $167.03 | $160.08 | 75,615 |
2020-10-19 | $169.54 | $170.08 | $166.81 | $167.26 | $160.30 | 82,488 |
2020-10-16 | $169.89 | $170.62 | $169.34 | $169.42 | $162.37 | 63,315 |
2020-10-15 | $167.95 | $169.77 | $167.48 | $169.27 | $162.23 | 81,743 |
2020-10-14 | $170.09 | $170.62 | $168.54 | $169.23 | $162.19 | 106,667 |
2020-10-13 | $169.60 | $170.38 | $169.18 | $169.97 | $162.90 | 221,599 |
2020-10-12 | $168.71 | $170.87 | $168.71 | $170.16 | $163.08 | 64,081 |
2020-10-09 | $167.45 | $168.89 | $167.45 | $168.12 | $161.12 | 108,207 |
2020-10-08 | $166.48 | $167.00 | $165.93 | $166.86 | $159.92 | 187,595 |
2020-10-07 | $164.92 | $166.41 | $164.75 | $165.74 | $158.84 | 73,774 |
2020-10-06 | $165.31 | $166.11 | $163.55 | $163.86 | $157.04 | 68,252 |
2020-10-05 | $164.13 | $165.00 | $164.00 | $164.90 | $158.04 | 65,023 |
2020-10-02 | $162.64 | $164.33 | $162.33 | $163.72 | $156.91 | 97,563 |
2020-10-01 | $164.24 | $164.74 | $163.05 | $164.39 | $157.55 | 110,681 |
2020-09-30 | $162.30 | $164.51 | $162.30 | $163.36 | $156.56 | 79,490 |
2020-09-29 | $162.79 | $163.03 | $161.26 | $161.60 | $154.88 | 136,434 |
2020-09-28 | $162.08 | $163.51 | $161.94 | $162.62 | $155.85 | 99,799 |
2020-09-25 | $159.37 | $160.98 | $159.05 | $160.84 | $154.15 | 106,679 |
2020-09-24 | $158.81 | $160.93 | $157.71 | $160.00 | $153.34 | 84,189 |
2020-09-23 | $162.09 | $162.41 | $158.81 | $159.00 | $152.38 | 412,717 |
2020-09-22 | $160.73 | $162.26 | $160.40 | $161.59 | $154.87 | 72,083 |
2020-09-21 | $160.99 | $160.99 | $158.76 | $160.59 | $153.91 | 170,165 |
2020-09-18 | $163.62 | $163.64 | $160.78 | $161.81 | $155.08 | 92,336 |
2020-09-17 | $162.83 | $164.08 | $162.28 | $163.25 | $156.46 | 765,539 |
2020-09-16 | $166.00 | $166.09 | $164.17 | $164.32 | $157.48 | 130,611 |
2020-09-15 | $165.77 | $166.04 | $164.74 | $165.00 | $158.13 | 125,223 |
2020-09-14 | $164.78 | $165.80 | $164.49 | $165.17 | $158.30 | 103,806 |
2020-09-11 | $163.94 | $164.91 | $163.10 | $164.04 | $157.21 | 69,792 |
2020-09-10 | $166.27 | $166.52 | $163.90 | $164.19 | $156.53 | 95,864 |
2020-09-09 | $164.59 | $167.60 | $164.49 | $166.02 | $158.27 | 143,175 |
2020-09-08 | $166.86 | $166.87 | $163.17 | $163.68 | $156.04 | 115,014 |
2020-09-04 | $167.95 | $168.66 | $165.20 | $166.99 | $159.20 | 118,717 |
2020-09-03 | $171.15 | $172.31 | $166.44 | $167.62 | $159.80 | 225,161 |
2020-09-02 | $168.06 | $171.11 | $168.06 | $170.43 | $162.47 | 140,710 |
2020-09-01 | $167.32 | $167.53 | $166.20 | $167.53 | $159.71 | 80,425 |
2020-08-31 | $167.56 | $167.72 | $166.72 | $167.33 | $159.52 | 83,493 |
2020-08-28 | $167.18 | $167.97 | $165.67 | $167.97 | $160.13 | 121,274 |
2020-08-27 | $165.78 | $167.25 | $165.78 | $166.57 | $158.79 | 77,086 |
2020-08-26 | $165.01 | $165.70 | $164.23 | $165.50 | $157.77 | 70,226 |
2020-08-25 | $166.00 | $166.00 | $164.59 | $165.26 | $157.55 | 76,694 |
2020-08-24 | $164.65 | $165.55 | $164.04 | $165.54 | $157.81 | 89,778 |
2020-08-21 | $163.82 | $164.37 | $163.28 | $164.06 | $156.40 | 86,984 |
2020-08-20 | $163.25 | $164.00 | $162.99 | $163.85 | $156.20 | 79,344 |
2020-08-19 | $165.13 | $165.32 | $163.96 | $164.15 | $156.49 | 68,935 |
2020-08-18 | $165.04 | $165.80 | $164.24 | $165.25 | $157.54 | 108,326 |
2020-08-17 | $164.19 | $165.32 | $164.19 | $164.74 | $157.05 | 75,796 |
2020-08-14 | $163.67 | $164.50 | $163.41 | $164.01 | $156.35 | 96,805 |
2020-08-13 | $163.70 | $164.39 | $163.57 | $163.88 | $156.23 | 104,769 |
2020-08-12 | $162.58 | $164.75 | $162.53 | $164.18 | $156.52 | 442,037 |
2020-08-11 | $163.90 | $164.33 | $161.57 | $161.99 | $154.43 | 133,782 |
2020-08-10 | $162.38 | $163.49 | $162.32 | $163.24 | $155.62 | 124,781 |
2020-08-07 | $161.07 | $162.30 | $161.07 | $162.19 | $154.62 | 109,537 |
2020-08-06 | $161.19 | $161.68 | $160.75 | $161.45 | $153.91 | 85,932 |
2020-08-05 | $161.89 | $162.08 | $160.91 | $161.30 | $153.77 | 89,549 |
2020-08-04 | $159.36 | $161.73 | $159.31 | $161.73 | $154.18 | 92,120 |
2020-08-03 | $159.84 | $160.03 | $158.75 | $159.47 | $152.03 | 87,577 |
2020-07-31 | $159.51 | $159.90 | $157.86 | $159.90 | $152.44 | 181,149 |
2020-07-30 | $159.61 | $160.51 | $159.05 | $159.99 | $152.52 | 74,155 |
2020-07-29 | $159.82 | $160.60 | $159.49 | $160.25 | $152.77 | 78,873 |
2020-07-28 | $159.03 | $160.53 | $159.03 | $159.63 | $152.18 | 93,214 |
2020-07-27 | $158.30 | $159.27 | $158.03 | $159.24 | $151.81 | 97,295 |
2020-07-24 | $158.61 | $160.10 | $157.74 | $158.32 | $150.93 | 421,846 |
2020-07-23 | $158.53 | $159.30 | $158.19 | $158.60 | $151.20 | 151,670 |
2020-07-22 | $157.23 | $158.26 | $156.02 | $158.10 | $150.72 | 143,180 |
2020-07-21 | $156.53 | $158.46 | $156.51 | $157.02 | $149.69 | 253,239 |
2020-07-20 | $156.73 | $156.73 | $154.99 | $155.41 | $148.16 | 93,788 |
2020-07-17 | $156.73 | $157.19 | $156.37 | $156.96 | $149.63 | 69,729 |
2020-07-16 | $155.65 | $156.49 | $155.43 | $156.09 | $148.80 | 78,688 |
2020-07-15 | $156.81 | $157.51 | $155.51 | $155.74 | $148.47 | 99,335 |
2020-07-14 | $152.89 | $155.84 | $152.50 | $155.64 | $148.37 | 104,940 |
2020-07-13 | $154.16 | $155.16 | $152.63 | $153.20 | $146.05 | 666,090 |
2020-07-10 | $150.65 | $153.67 | $150.65 | $153.52 | $146.35 | 102,198 |
2020-07-09 | $151.92 | $152.07 | $149.88 | $150.58 | $143.55 | 175,569 |
2020-07-08 | $152.77 | $152.78 | $151.34 | $151.99 | $144.90 | 117,547 |
2020-07-07 | $150.41 | $153.18 | $150.24 | $152.33 | $145.22 | 119,684 |
2020-07-06 | $151.64 | $151.96 | $150.25 | $151.04 | $143.99 | 401,642 |
2020-07-02 | $150.81 | $151.87 | $150.09 | $150.30 | $143.28 | 155,589 |
2020-07-01 | $149.66 | $150.44 | $149.47 | $149.59 | $142.61 | 144,251 |
2020-06-30 | $148.47 | $150.00 | $148.26 | $149.57 | $142.59 | 203,231 |
2020-06-29 | $146.43 | $148.57 | $146.30 | $148.47 | $141.54 | 162,764 |
2020-06-26 | $148.33 | $148.66 | $145.41 | $145.55 | $138.76 | 169,537 |
2020-06-25 | $147.41 | $148.62 | $146.43 | $148.56 | $141.63 | 189,185 |
2020-06-24 | $149.18 | $149.22 | $146.92 | $147.43 | $140.55 | 119,102 |
2020-06-23 | $151.04 | $151.61 | $149.82 | $149.86 | $142.86 | 109,403 |
2020-06-22 | $150.23 | $150.56 | $149.50 | $150.10 | $143.09 | 85,183 |
2020-06-19 | $153.92 | $154.28 | $151.59 | $151.63 | $143.32 | 109,239 |
2020-06-18 | $151.17 | $152.66 | $151.15 | $152.44 | $144.09 | 81,113 |
2020-06-17 | $152.48 | $152.97 | $151.46 | $151.87 | $143.55 | 73,031 |
2020-06-16 | $152.76 | $152.97 | $150.51 | $152.20 | $143.86 | 100,559 |
2020-06-15 | $146.38 | $149.92 | $145.53 | $149.59 | $141.39 | 100,378 |
2020-06-12 | $150.05 | $150.05 | $146.63 | $147.96 | $139.85 | 179,496 |
2020-06-11 | $151.87 | $152.80 | $147.60 | $147.73 | $139.63 | 161,987 |
2020-06-10 | $154.86 | $155.17 | $153.70 | $153.82 | $145.39 | 161,328 |
2020-06-09 | $155.41 | $155.41 | $153.76 | $154.55 | $146.08 | 156,085 |
2020-06-08 | $154.36 | $156.24 | $154.12 | $156.24 | $147.68 | 163,635 |
2020-06-05 | $153.62 | $155.01 | $153.09 | $154.42 | $145.96 | 138,556 |
2020-06-04 | $152.46 | $153.12 | $151.25 | $151.93 | $143.60 | 128,264 |
2020-06-03 | $153.09 | $153.49 | $152.72 | $152.72 | $144.35 | 157,362 |
2020-06-02 | $152.39 | $152.67 | $151.30 | $152.49 | $144.13 | 661,628 |
2020-06-01 | $150.98 | $152.69 | $150.98 | $152.04 | $143.71 | 156,697 |
2020-05-29 | $150.33 | $151.46 | $149.10 | $151.13 | $142.85 | 155,355 |
2020-05-28 | $151.20 | $151.82 | $150.38 | $150.73 | $142.47 | 228,848 |
2020-05-27 | $148.70 | $150.05 | $147.87 | $150.05 | $141.83 | 190,235 |
2020-05-26 | $148.70 | $148.73 | $147.13 | $147.32 | $139.25 | 245,371 |
2020-05-22 | $146.18 | $146.38 | $145.71 | $146.38 | $138.36 | 126,512 |
2020-05-21 | $147.11 | $147.12 | $145.58 | $145.82 | $137.83 | 177,421 |
2020-05-20 | $147.06 | $147.46 | $146.30 | $147.38 | $139.30 | 96,255 |
2020-05-19 | $148.49 | $148.49 | $145.58 | $145.58 | $137.60 | 353,959 |
2020-05-18 | $148.11 | $149.03 | $147.32 | $148.25 | $140.13 | 162,946 |
2020-05-15 | $144.43 | $146.27 | $144.10 | $145.79 | $137.80 | 188,256 |
2020-05-14 | $144.15 | $144.86 | $142.36 | $144.46 | $136.54 | 272,025 |
2020-05-13 | $146.23 | $146.95 | $144.24 | $145.06 | $137.11 | 211,249 |
2020-05-12 | $148.07 | $149.74 | $146.29 | $146.29 | $138.27 | 2,471,005 |
2020-05-11 | $147.32 | $148.86 | $147.29 | $147.55 | $139.46 | 426,025 |
2020-05-08 | $145.90 | $148.26 | $145.90 | $147.95 | $139.84 | 154,185 |
2020-05-07 | $145.93 | $146.13 | $144.29 | $144.46 | $136.54 | 118,832 |
2020-05-06 | $146.69 | $146.78 | $144.66 | $144.78 | $136.85 | 127,050 |
2020-05-05 | $146.83 | $147.78 | $146.19 | $146.35 | $138.33 | 152,959 |
2020-05-04 | $145.63 | $146.30 | $144.57 | $146.13 | $138.12 | 210,362 |
2020-05-01 | $146.81 | $148.00 | $145.56 | $146.19 | $138.18 | 212,430 |
2020-04-30 | $149.19 | $149.27 | $147.16 | $147.97 | $139.86 | 267,150 |
2020-04-29 | $151.17 | $151.17 | $148.90 | $149.91 | $141.70 | 164,790 |
2020-04-28 | $151.38 | $151.38 | $149.65 | $150.22 | $141.99 | 141,564 |
2020-04-27 | $149.43 | $150.00 | $148.68 | $149.45 | $141.26 | 451,568 |
2020-04-24 | $147.90 | $149.00 | $147.36 | $148.50 | $140.36 | 118,919 |
2020-04-23 | $148.05 | $148.78 | $146.78 | $147.07 | $139.01 | 142,867 |
2020-04-22 | $148.42 | $148.94 | $147.01 | $148.00 | $139.89 | 186,897 |
2020-04-21 | $147.55 | $148.26 | $146.04 | $146.57 | $138.54 | 179,815 |
2020-04-20 | $151.11 | $152.28 | $149.60 | $149.60 | $141.40 | 211,365 |
2020-04-17 | $152.42 | $153.05 | $150.21 | $152.52 | $144.16 | 230,577 |
2020-04-16 | $149.95 | $150.73 | $148.09 | $150.29 | $142.05 | 195,404 |
2020-04-15 | $149.17 | $151.23 | $148.08 | $149.22 | $141.04 | 225,653 |
2020-04-14 | $147.86 | $151.87 | $147.85 | $151.79 | $143.47 | 850,466 |
2020-04-13 | $146.76 | $147.06 | $144.37 | $145.77 | $137.78 | 257,362 |
2020-04-09 | $146.63 | $149.04 | $145.91 | $147.07 | $139.01 | 581,548 |
2020-04-08 | $144.52 | $146.20 | $142.90 | $145.62 | $137.64 | 247,352 |
2020-04-07 | $148.06 | $148.19 | $143.28 | $143.28 | $135.43 | 696,153 |
2020-04-06 | $143.30 | $145.80 | $140.97 | $144.80 | $136.87 | 398,538 |
2020-04-03 | $138.09 | $139.83 | $137.19 | $139.42 | $131.78 | 184,642 |
2020-04-02 | $133.74 | $139.19 | $133.31 | $138.56 | $130.97 | 268,323 |
2020-04-01 | $133.86 | $137.32 | $133.86 | $134.79 | $127.40 | 357,092 |
2020-03-31 | $139.87 | $140.67 | $137.47 | $137.82 | $130.27 | 543,772 |
2020-03-30 | $136.57 | $140.71 | $136.57 | $140.30 | $132.61 | 833,075 |
2020-03-27 | $133.00 | $138.91 | $133.00 | $135.18 | $127.77 | 630,251 |
2020-03-26 | $130.44 | $136.89 | $130.44 | $136.32 | $128.85 | 379,752 |
2020-03-25 | $130.01 | $132.94 | $126.68 | $129.02 | $121.95 | 488,439 |
2020-03-24 | $127.90 | $130.00 | $126.01 | $129.27 | $122.19 | 465,017 |
2020-03-23 | $126.38 | $127.75 | $120.70 | $122.65 | $115.93 | 502,668 |
2020-03-20 | $135.65 | $135.99 | $125.63 | $126.57 | $119.63 | 884,990 |
2020-03-19 | $137.60 | $138.35 | $134.34 | $135.07 | $127.67 | 514,651 |
2020-03-18 | $136.26 | $142.26 | $133.14 | $138.91 | $131.30 | 694,962 |
2020-03-17 | $134.50 | $144.63 | $134.26 | $144.63 | $136.70 | 443,463 |
2020-03-16 | $129.02 | $139.00 | $125.62 | $132.64 | $125.37 | 642,248 |
2020-03-13 | $137.36 | $142.03 | $132.12 | $141.81 | $134.04 | 345,873 |
2020-03-12 | $135.95 | $139.89 | $130.75 | $131.17 | $123.98 | 366,969 |
2020-03-11 | $148.92 | $149.33 | $143.18 | $144.69 | $136.76 | 221,064 |
2020-03-10 | $151.62 | $152.65 | $145.89 | $152.37 | $144.02 | 274,248 |
2020-03-09 | $146.99 | $152.89 | $145.00 | $148.82 | $140.10 | 387,740 |
2020-03-06 | $152.56 | $156.70 | $152.02 | $155.79 | $146.66 | 243,863 |
2020-03-05 | $157.08 | $159.11 | $155.57 | $157.17 | $147.96 | 191,385 |
2020-03-04 | $155.07 | $160.14 | $154.88 | $160.02 | $150.64 | 174,024 |
2020-03-03 | $155.19 | $157.67 | $151.87 | $152.92 | $143.96 | 280,076 |
2020-03-02 | $147.84 | $155.00 | $147.84 | $154.96 | $145.88 | 670,702 |
2020-02-28 | $146.28 | $147.34 | $142.52 | $147.34 | $138.70 | 1,512,255 |
2020-02-27 | $155.08 | $156.13 | $150.23 | $150.23 | $141.42 | 641,026 |
2020-02-26 | $158.18 | $159.34 | $156.43 | $156.52 | $147.35 | 211,622 |
2020-02-25 | $160.78 | $161.30 | $157.16 | $157.62 | $148.38 | 234,179 |
2020-02-24 | $161.91 | $162.94 | $160.44 | $160.50 | $151.09 | 450,243 |
2020-02-21 | $163.79 | $164.78 | $163.79 | $164.53 | $154.89 | 126,408 |
2020-02-20 | $163.75 | $164.28 | $162.98 | $164.20 | $154.58 | 81,103 |
2020-02-19 | $164.40 | $164.60 | $164.02 | $164.05 | $154.43 | 65,245 |
2020-02-18 | $164.66 | $164.90 | $163.86 | $164.13 | $154.51 | 150,071 |
2020-02-14 | $164.61 | $164.89 | $164.40 | $164.89 | $155.23 | 75,590 |
2020-02-13 | $163.32 | $164.75 | $162.96 | $164.38 | $154.75 | 90,848 |
2020-02-12 | $163.88 | $163.88 | $163.27 | $163.63 | $154.04 | 110,762 |
2020-02-11 | $164.33 | $164.33 | $163.47 | $163.53 | $153.95 | 84,248 |
2020-02-10 | $163.33 | $164.27 | $163.33 | $163.99 | $154.38 | 76,171 |
2020-02-07 | $163.04 | $163.59 | $162.64 | $163.40 | $153.82 | 100,992 |
2020-02-06 | $163.30 | $164.14 | $163.00 | $163.21 | $153.64 | 99,544 |
2020-02-05 | $162.13 | $162.99 | $162.10 | $162.89 | $153.34 | 125,458 |
2020-02-04 | $161.50 | $162.62 | $161.26 | $161.48 | $152.02 | 155,236 |
2020-02-03 | $160.88 | $161.66 | $160.44 | $160.53 | $151.12 | 249,243 |
2020-01-31 | $162.33 | $162.91 | $160.05 | $160.36 | $150.96 | 137,411 |
2020-01-30 | $160.62 | $162.48 | $160.58 | $162.28 | $152.77 | 86,035 |
2020-01-29 | $161.73 | $161.73 | $160.64 | $160.64 | $151.22 | 74,009 |
2020-01-28 | $161.57 | $162.10 | $161.38 | $161.65 | $152.18 | 105,543 |
2020-01-27 | $160.70 | $162.15 | $160.54 | $161.40 | $151.94 | 147,602 |
2020-01-24 | $163.52 | $163.66 | $161.62 | $162.15 | $152.65 | 97,135 |
2020-01-23 | $162.88 | $163.64 | $162.32 | $163.33 | $153.76 | 106,943 |
2020-01-22 | $163.58 | $163.90 | $163.42 | $163.42 | $153.84 | 79,277 |
2020-01-21 | $162.81 | $163.51 | $162.24 | $163.45 | $153.87 | 223,854 |
2020-01-17 | $162.97 | $163.38 | $162.81 | $163.11 | $153.55 | 68,295 |
2020-01-16 | $162.60 | $162.91 | $162.40 | $162.80 | $153.26 | 75,751 |
2020-01-15 | $161.16 | $162.60 | $160.97 | $162.21 | $152.70 | 64,613 |
2020-01-14 | $160.97 | $161.26 | $160.75 | $161.12 | $151.68 | 358,265 |
2020-01-13 | $160.22 | $161.07 | $160.12 | $161.05 | $151.61 | 162,168 |
2020-01-10 | $160.48 | $160.57 | $159.92 | $160.01 | $150.63 | 165,700 |
2020-01-09 | $159.64 | $160.25 | $159.30 | $160.16 | $150.77 | 101,560 |
2020-01-08 | $158.75 | $159.89 | $158.59 | $159.24 | $149.91 | 75,142 |
2020-01-07 | $159.57 | $159.57 | $158.61 | $158.61 | $149.31 | 93,897 |
2020-01-06 | $159.28 | $160.14 | $159.12 | $159.83 | $150.46 | 119,343 |
2020-01-03 | $159.11 | $160.33 | $159.00 | $159.59 | $150.24 | 179,649 |
2020-01-02 | $161.63 | $161.63 | $159.47 | $159.87 | $150.50 | 197,606 |
2019-12-31 | $160.88 | $161.30 | $160.48 | $161.20 | $151.75 | 57,984 |
2019-12-30 | $161.71 | $161.71 | $160.88 | $161.14 | $151.70 | 54,745 |
2019-12-27 | $161.63 | $161.94 | $161.50 | $161.92 | $152.43 | 163,085 |
2019-12-26 | $161.11 | $161.48 | $160.83 | $161.25 | $151.80 | 33,249 |
2019-12-24 | $161.10 | $161.15 | $160.82 | $161.04 | $151.60 | 32,829 |
2019-12-23 | $161.74 | $161.74 | $160.76 | $160.86 | $151.43 | 79,346 |
2019-12-20 | $160.62 | $161.96 | $160.62 | $161.44 | $151.98 | 95,710 |
2019-12-19 | $159.56 | $160.42 | $159.42 | $160.13 | $150.74 | 109,241 |
2019-12-18 | $159.58 | $159.77 | $158.83 | $159.04 | $149.72 | 151,315 |
2019-12-17 | $159.23 | $159.58 | $159.10 | $159.37 | $150.03 | 64,116 |
2019-12-16 | $159.37 | $159.87 | $159.17 | $159.50 | $150.15 | 79,279 |
2019-12-13 | $159.46 | $160.15 | $158.99 | $160.00 | $149.63 | 76,407 |
2019-12-12 | $159.57 | $160.62 | $159.22 | $159.46 | $149.12 | 76,229 |
2019-12-11 | $159.65 | $160.01 | $159.07 | $159.44 | $149.10 | 72,021 |
2019-12-10 | $159.90 | $160.00 | $159.29 | $159.42 | $149.08 | 63,428 |
2019-12-09 | $159.81 | $160.28 | $159.78 | $159.93 | $149.56 | 66,904 |
2019-12-06 | $159.54 | $160.41 | $159.54 | $159.78 | $149.42 | 71,379 |
2019-12-05 | $159.26 | $159.26 | $158.30 | $159.14 | $148.82 | 57,585 |
2019-12-04 | $158.45 | $159.31 | $158.03 | $159.22 | $148.90 | 76,450 |
2019-12-03 | $157.95 | $158.19 | $157.12 | $158.19 | $147.93 | 162,083 |
2019-12-02 | $157.90 | $158.43 | $157.11 | $158.36 | $148.09 | 62,433 |
2019-11-29 | $158.17 | $158.50 | $157.93 | $158.11 | $147.86 | 28,322 |
2019-11-27 | $158.06 | $158.40 | $157.76 | $158.15 | $147.90 | 56,751 |
2019-11-26 | $156.90 | $157.99 | $156.69 | $157.90 | $147.66 | 72,679 |
2019-11-25 | $156.54 | $156.78 | $156.01 | $156.66 | $146.50 | 69,838 |
2019-11-22 | $156.69 | $156.96 | $155.72 | $156.26 | $146.13 | 66,601 |
2019-11-21 | $157.05 | $157.29 | $156.19 | $156.47 | $146.32 | 236,501 |
2019-11-20 | $157.10 | $157.75 | $156.71 | $157.25 | $147.05 | 82,274 |
2019-11-19 | $157.53 | $157.53 | $156.80 | $157.15 | $146.96 | 59,333 |
2019-11-18 | $156.48 | $157.93 | $156.47 | $157.19 | $147.00 | 91,174 |
2019-11-15 | $156.72 | $156.99 | $155.94 | $156.56 | $146.41 | 56,328 |
2019-11-14 | $157.05 | $157.17 | $155.86 | $156.32 | $146.18 | 88,991 |
2019-11-13 | $155.43 | $156.71 | $155.43 | $156.52 | $146.37 | 64,338 |
2019-11-12 | $155.11 | $155.22 | $154.66 | $155.18 | $145.12 | 73,605 |
2019-11-11 | $155.08 | $155.35 | $154.59 | $154.90 | $144.86 | 63,140 |
2019-11-08 | $155.09 | $155.44 | $154.62 | $155.14 | $145.08 | 64,023 |
2019-11-07 | $155.84 | $155.85 | $155.00 | $155.27 | $145.20 | 130,093 |
2019-11-06 | $155.25 | $156.04 | $154.93 | $155.76 | $145.66 | 87,501 |
2019-11-05 | $154.45 | $155.47 | $153.58 | $154.96 | $144.91 | 368,956 |
2019-11-04 | $156.18 | $156.27 | $154.20 | $154.57 | $144.55 | 109,261 |
2019-11-01 | $156.23 | $156.42 | $155.72 | $155.95 | $145.84 | 191,523 |
2019-10-31 | $156.11 | $156.51 | $154.88 | $155.84 | $145.74 | 69,117 |
2019-10-30 | $155.40 | $156.25 | $155.15 | $156.08 | $145.96 | 68,257 |
2019-10-29 | $155.11 | $156.01 | $154.75 | $155.29 | $145.22 | 68,217 |
2019-10-28 | $155.43 | $156.07 | $154.97 | $155.31 | $145.24 | 79,990 |
2019-10-25 | $156.12 | $156.12 | $155.26 | $155.35 | $145.28 | 77,433 |
2019-10-24 | $156.00 | $156.38 | $155.43 | $156.19 | $146.06 | 45,695 |
2019-10-23 | $155.13 | $155.84 | $155.00 | $155.83 | $145.73 | 98,696 |
2019-10-22 | $156.12 | $156.27 | $155.05 | $155.13 | $145.07 | 77,414 |
2019-10-21 | $154.68 | $155.12 | $154.39 | $155.02 | $144.97 | 62,686 |
2019-10-18 | $154.50 | $155.06 | $154.50 | $154.53 | $144.51 | 67,118 |
2019-10-17 | $154.00 | $154.64 | $153.85 | $154.34 | $144.33 | 73,291 |
2019-10-16 | $153.47 | $153.66 | $153.06 | $153.50 | $143.55 | 146,405 |
2019-10-15 | $154.41 | $154.41 | $153.19 | $153.52 | $143.57 | 130,310 |
2019-10-14 | $155.05 | $155.06 | $153.96 | $154.08 | $144.09 | 72,089 |
2019-10-11 | $155.37 | $155.67 | $154.53 | $154.76 | $144.73 | 100,531 |
2019-10-10 | $154.17 | $155.17 | $153.80 | $154.74 | $144.71 | 74,002 |
2019-10-09 | $154.11 | $154.82 | $153.89 | $154.53 | $144.51 | 140,090 |
2019-10-08 | $154.54 | $154.83 | $153.35 | $153.36 | $143.42 | 303,590 |
2019-10-07 | $155.82 | $155.98 | $154.85 | $154.98 | $144.93 | 153,252 |
2019-10-04 | $154.23 | $156.21 | $154.23 | $156.09 | $145.97 | 70,876 |
2019-10-03 | $153.54 | $154.41 | $152.27 | $153.88 | $143.90 | 109,189 |
2019-10-02 | $155.25 | $155.25 | $152.34 | $153.01 | $143.09 | 160,453 |
2019-10-01 | $156.80 | $157.01 | $155.57 | $155.96 | $145.85 | 123,361 |
2019-09-30 | $156.00 | $157.16 | $156.00 | $156.56 | $146.41 | 92,003 |
2019-09-27 | $156.41 | $156.52 | $154.95 | $155.80 | $145.70 | 75,197 |
2019-09-26 | $155.83 | $156.50 | $155.72 | $156.11 | $145.99 | 68,619 |
2019-09-25 | $156.88 | $157.05 | $156.10 | $156.49 | $145.33 | 143,768 |
2019-09-24 | $156.40 | $157.24 | $155.80 | $156.16 | $145.02 | 174,743 |
2019-09-23 | $155.22 | $156.32 | $155.22 | $155.82 | $144.71 | 75,962 |
2019-09-20 | $155.87 | $156.31 | $155.15 | $155.15 | $144.08 | 62,638 |
2019-09-19 | $155.76 | $155.90 | $155.37 | $155.53 | $144.44 | 82,025 |
2019-09-18 | $155.79 | $156.31 | $154.55 | $155.73 | $144.62 | 82,746 |
2019-09-17 | $154.91 | $156.44 | $154.91 | $155.65 | $144.55 | 86,998 |
2019-09-16 | $155.72 | $155.89 | $154.72 | $155.08 | $144.02 | 167,534 |
2019-09-13 | $156.59 | $157.37 | $156.11 | $156.41 | $145.25 | 104,181 |
2019-09-12 | $157.46 | $157.82 | $156.93 | $157.18 | $145.97 | 213,321 |
2019-09-11 | $155.74 | $156.63 | $155.02 | $156.58 | $145.41 | 291,933 |
2019-09-10 | $155.99 | $155.99 | $155.02 | $155.75 | $144.64 | 82,972 |
2019-09-09 | $156.83 | $156.89 | $156.16 | $156.59 | $145.42 | 72,752 |
2019-09-06 | $156.69 | $157.02 | $156.41 | $156.77 | $145.59 | 105,451 |
2019-09-05 | $157.52 | $157.69 | $156.07 | $156.16 | $145.02 | 105,405 |
2019-09-04 | $156.15 | $156.94 | $155.65 | $156.94 | $145.75 | 118,533 |
2019-09-03 | $154.18 | $155.51 | $153.80 | $155.42 | $144.33 | 102,837 |
2019-08-30 | $155.33 | $155.69 | $154.26 | $154.70 | $143.67 | 83,542 |
2019-08-29 | $155.59 | $155.75 | $154.07 | $154.87 | $143.82 | 67,985 |
2019-08-28 | $153.04 | $154.60 | $153.04 | $154.53 | $143.51 | 128,129 |
2019-08-27 | $154.55 | $154.76 | $152.88 | $153.28 | $142.35 | 95,716 |
2019-08-26 | $153.22 | $154.15 | $152.69 | $153.88 | $142.90 | 353,540 |
2019-08-23 | $154.42 | $155.01 | $151.43 | $152.27 | $141.41 | 247,248 |
2019-08-22 | $154.09 | $155.09 | $153.83 | $154.81 | $143.77 | 71,843 |
2019-08-21 | $154.52 | $154.52 | $153.58 | $154.02 | $143.03 | 102,267 |
2019-08-20 | $155.16 | $155.16 | $153.38 | $153.41 | $142.47 | 114,547 |
2019-08-19 | $154.85 | $155.50 | $154.66 | $155.17 | $144.10 | 109,297 |
2019-08-16 | $152.52 | $154.20 | $152.52 | $153.68 | $142.72 | 89,207 |
2019-08-15 | $151.13 | $152.39 | $150.61 | $151.89 | $141.06 | 133,514 |
2019-08-14 | $151.07 | $151.89 | $149.72 | $149.72 | $139.04 | 773,498 |
2019-08-13 | $150.36 | $153.03 | $150.36 | $152.29 | $141.43 | 98,014 |
2019-08-12 | $151.23 | $151.61 | $150.16 | $150.63 | $139.89 | 83,209 |
2019-08-09 | $152.39 | $152.81 | $150.81 | $151.58 | $140.77 | 72,287 |
2019-08-08 | $150.53 | $152.73 | $149.96 | $152.54 | $141.66 | 68,470 |
2019-08-07 | $148.26 | $151.14 | $146.91 | $150.57 | $139.83 | 89,725 |
2019-08-06 | $148.17 | $149.44 | $147.69 | $148.95 | $138.33 | 163,999 |
2019-08-05 | $150.56 | $150.72 | $146.75 | $147.60 | $137.07 | 235,829 |
2019-08-02 | $151.52 | $152.32 | $151.00 | $151.56 | $140.75 | 123,156 |
2019-08-01 | $152.64 | $154.37 | $151.55 | $151.55 | $140.74 | 120,118 |
2019-07-31 | $154.85 | $154.85 | $150.81 | $152.27 | $141.41 | 117,965 |
2019-07-30 | $155.06 | $155.83 | $154.76 | $155.08 | $144.02 | 58,081 |
2019-07-29 | $154.42 | $154.97 | $154.25 | $154.63 | $143.60 | 91,863 |
2019-07-26 | $152.96 | $154.46 | $152.75 | $154.33 | $143.32 | 58,704 |
2019-07-25 | $152.23 | $152.95 | $152.00 | $152.50 | $141.62 | 60,413 |
2019-07-24 | $153.26 | $153.32 | $152.34 | $152.62 | $141.73 | 72,347 |
2019-07-23 | $153.63 | $153.84 | $152.99 | $153.44 | $142.50 | 61,931 |
2019-07-22 | $153.56 | $153.56 | $152.30 | $152.44 | $141.57 | 92,523 |
2019-07-19 | $154.66 | $154.88 | $153.32 | $153.37 | $142.43 | 69,870 |
2019-07-18 | $153.27 | $154.62 | $152.98 | $154.24 | $143.24 | 78,509 |
2019-07-17 | $153.22 | $153.43 | $152.67 | $153.03 | $142.11 | 120,230 |
2019-07-16 | $153.24 | $153.86 | $152.84 | $153.29 | $142.36 | 390,649 |
2019-07-15 | $153.25 | $153.51 | $152.90 | $153.20 | $142.27 | 83,955 |
2019-07-12 | $152.61 | $153.29 | $152.58 | $152.97 | $142.06 | 79,881 |
2019-07-11 | $152.49 | $152.64 | $151.76 | $152.43 | $141.56 | 91,658 |
2019-07-10 | $151.82 | $152.58 | $151.82 | $152.32 | $141.46 | 84,428 |
2019-07-09 | $151.83 | $151.85 | $150.74 | $151.36 | $140.56 | 88,382 |
2019-07-08 | $151.92 | $152.41 | $151.78 | $152.16 | $141.31 | 78,585 |
2019-07-05 | $151.77 | $152.12 | $150.70 | $152.00 | $141.16 | 147,903 |
2019-07-03 | $150.97 | $152.71 | $150.97 | $152.51 | $141.63 | 168,463 |
2019-07-02 | $149.51 | $150.57 | $149.51 | $150.57 | $139.83 | 107,543 |
2019-07-01 | $149.52 | $149.98 | $148.76 | $149.50 | $138.84 | 86,281 |
2019-06-28 | $149.49 | $149.50 | $148.51 | $148.76 | $138.15 | 81,405 |
2019-06-27 | $148.52 | $148.81 | $147.84 | $148.62 | $138.02 | 86,005 |
2019-06-26 | $149.98 | $149.98 | $148.27 | $148.35 | $137.77 | 118,303 |
2019-06-25 | $150.50 | $150.67 | $150.00 | $150.36 | $139.64 | 89,399 |
2019-06-24 | $150.49 | $151.06 | $150.30 | $150.37 | $139.64 | 127,758 |
2019-06-21 | $150.49 | $150.75 | $150.00 | $150.14 | $139.43 | 74,291 |
2019-06-20 | $151.16 | $151.91 | $150.94 | $151.74 | $139.95 | 109,926 |
2019-06-19 | $149.94 | $150.75 | $149.19 | $150.47 | $138.78 | 231,277 |
2019-06-18 | $151.57 | $151.57 | $149.90 | $150.06 | $138.40 | 71,388 |
2019-06-17 | $151.29 | $151.30 | $150.15 | $150.82 | $139.10 | 64,079 |
2019-06-14 | $151.22 | $151.58 | $151.07 | $151.24 | $139.49 | 161,373 |
2019-06-13 | $151.24 | $151.64 | $150.52 | $151.18 | $139.43 | 161,379 |
2019-06-12 | $150.78 | $151.62 | $150.69 | $150.78 | $139.06 | 49,986 |
2019-06-11 | $150.58 | $151.05 | $150.38 | $150.73 | $139.02 | 64,041 |
2019-06-10 | $150.29 | $150.29 | $149.67 | $149.98 | $138.32 | 90,451 |
2019-06-07 | $149.12 | $150.59 | $149.12 | $149.93 | $138.28 | 91,564 |
2019-06-06 | $147.53 | $148.88 | $147.29 | $148.60 | $137.05 | 131,821 |
2019-06-05 | $146.39 | $147.41 | $145.95 | $147.27 | $135.82 | 104,251 |
2019-06-04 | $145.28 | $145.78 | $144.91 | $145.78 | $134.45 | 178,197 |
2019-06-03 | $142.76 | $144.63 | $142.72 | $144.50 | $133.27 | 186,139 |
2019-05-31 | $143.67 | $143.70 | $142.38 | $142.66 | $131.57 | 99,670 |
2019-05-30 | $144.41 | $145.17 | $144.13 | $144.72 | $133.47 | 82,576 |
2019-05-29 | $144.75 | $144.77 | $143.68 | $144.26 | $133.05 | 138,416 |
2019-05-28 | $147.98 | $148.19 | $145.35 | $145.35 | $134.05 | 80,989 |
2019-05-24 | $148.74 | $148.74 | $147.42 | $147.96 | $136.46 | 108,650 |
2019-05-23 | $148.20 | $148.53 | $147.62 | $148.53 | $136.99 | 179,435 |
2019-05-22 | $148.00 | $148.94 | $147.87 | $148.66 | $137.11 | 64,263 |
2019-05-21 | $148.88 | $148.88 | $147.82 | $148.07 | $136.56 | 66,862 |
2019-05-20 | $148.45 | $149.16 | $148.21 | $148.42 | $136.89 | 116,255 |
2019-05-17 | $148.42 | $149.59 | $148.42 | $148.79 | $137.23 | 61,964 |
2019-05-16 | $148.68 | $150.06 | $148.68 | $149.22 | $137.62 | 90,792 |
2019-05-15 | $146.70 | $148.38 | $146.64 | $148.04 | $136.54 | 181,110 |
2019-05-14 | $146.70 | $147.96 | $146.70 | $147.00 | $135.58 | 118,238 |
2019-05-13 | $146.33 | $146.55 | $145.77 | $146.36 | $134.99 | 130,541 |
2019-05-10 | $145.69 | $147.95 | $145.00 | $147.74 | $136.26 | 87,835 |
2019-05-09 | $145.77 | $146.41 | $144.88 | $146.02 | $134.67 | 199,004 |
2019-05-08 | $146.12 | $147.08 | $145.76 | $146.32 | $134.95 | 154,645 |
2019-05-07 | $147.24 | $147.44 | $145.64 | $146.52 | $135.13 | 152,400 |
2019-05-06 | $146.91 | $148.13 | $146.91 | $147.91 | $136.42 | 205,254 |
2019-05-03 | $147.81 | $148.39 | $147.60 | $148.16 | $136.65 | 95,890 |
2019-05-02 | $147.13 | $147.69 | $146.39 | $147.17 | $135.73 | 68,955 |
2019-05-01 | $149.16 | $149.16 | $147.30 | $147.30 | $135.85 | 141,708 |
2019-04-30 | $147.34 | $149.10 | $147.30 | $148.89 | $137.32 | 132,795 |
2019-04-29 | $147.03 | $147.37 | $146.91 | $147.33 | $135.88 | 57,874 |
2019-04-26 | $145.80 | $147.05 | $145.79 | $147.05 | $135.62 | 134,804 |
2019-04-25 | $146.09 | $146.09 | $145.43 | $145.74 | $134.41 | 170,898 |
2019-04-24 | $146.66 | $147.32 | $146.49 | $146.86 | $135.45 | 129,755 |
2019-04-23 | $146.62 | $146.88 | $146.08 | $146.64 | $135.24 | 511,725 |
2019-04-22 | $146.57 | $147.44 | $146.34 | $146.58 | $135.19 | 140,117 |
2019-04-18 | $147.26 | $147.65 | $146.16 | $146.74 | $135.34 | 98,309 |
2019-04-17 | $146.79 | $147.00 | $146.25 | $146.80 | $135.39 | 96,753 |
2019-04-16 | $146.47 | $146.67 | $145.68 | $146.16 | $134.80 | 71,771 |
2019-04-15 | $145.23 | $146.28 | $145.23 | $146.21 | $134.85 | 65,711 |
2019-04-12 | $145.23 | $145.43 | $144.69 | $145.25 | $133.96 | 61,949 |
2019-04-11 | $144.97 | $145.00 | $144.43 | $144.85 | $133.59 | 88,599 |
2019-04-10 | $144.26 | $144.82 | $144.23 | $144.71 | $133.46 | 64,030 |
2019-04-09 | $144.17 | $144.32 | $143.72 | $144.19 | $132.98 | 74,314 |
2019-04-08 | $143.83 | $144.44 | $143.77 | $144.40 | $133.18 | 72,983 |
2019-04-05 | $143.65 | $143.98 | $143.30 | $143.87 | $132.69 | 76,801 |
2019-04-04 | $142.93 | $143.62 | $142.85 | $143.44 | $132.29 | 90,167 |
2019-04-03 | $143.44 | $143.64 | $142.44 | $142.82 | $131.72 | 479,064 |
2019-04-02 | $144.56 | $144.62 | $143.61 | $143.61 | $132.45 | 137,085 |
2019-04-01 | $145.56 | $145.56 | $144.60 | $144.87 | $133.61 | 129,318 |
2019-03-29 | $144.58 | $145.32 | $144.24 | $145.21 | $133.93 | 95,688 |
2019-03-28 | $143.84 | $144.67 | $143.84 | $144.26 | $133.05 | 93,423 |
2019-03-27 | $144.26 | $144.37 | $142.94 | $143.69 | $132.52 | 131,278 |
2019-03-26 | $143.67 | $144.69 | $143.67 | $144.27 | $133.06 | 139,769 |
2019-03-25 | $142.66 | $143.35 | $142.16 | $143.08 | $131.96 | 124,153 |
2019-03-22 | $142.97 | $143.82 | $142.69 | $142.73 | $131.64 | 119,265 |
2019-03-21 | $141.25 | $143.35 | $141.15 | $143.13 | $132.01 | 105,551 |
2019-03-20 | $142.85 | $143.05 | $141.81 | $142.15 | $130.42 | 1,195,577 |
2019-03-19 | $143.31 | $143.69 | $142.45 | $142.89 | $131.10 | 79,639 |
2019-03-18 | $142.81 | $143.35 | $142.73 | $143.16 | $131.35 | 99,040 |
2019-03-15 | $142.22 | $143.24 | $142.22 | $142.74 | $130.96 | 103,170 |
2019-03-14 | $142.23 | $142.39 | $141.87 | $142.02 | $130.30 | 69,576 |
2019-03-13 | $141.63 | $142.65 | $141.60 | $142.25 | $130.51 | 79,999 |
2019-03-12 | $141.45 | $142.01 | $141.20 | $141.37 | $129.71 | 81,983 |
2019-03-11 | $139.83 | $141.50 | $139.83 | $141.47 | $129.80 | 97,205 |
2019-03-08 | $139.64 | $139.92 | $138.99 | $139.58 | $128.06 | 84,191 |
2019-03-07 | $140.03 | $140.24 | $139.21 | $139.56 | $128.05 | 127,118 |
2019-03-06 | $140.60 | $140.83 | $139.84 | $140.34 | $128.76 | 81,631 |
2019-03-05 | $140.68 | $141.12 | $140.41 | $140.68 | $129.07 | 145,717 |
2019-03-04 | $141.31 | $141.40 | $139.68 | $140.68 | $129.07 | 94,328 |
2019-03-01 | $141.67 | $141.67 | $140.06 | $140.96 | $129.33 | 163,291 |
2019-02-28 | $140.82 | $141.68 | $140.58 | $141.11 | $129.47 | 136,552 |
2019-02-27 | $140.40 | $140.64 | $139.95 | $140.52 | $128.93 | 85,621 |
2019-02-26 | $140.69 | $141.27 | $140.44 | $140.66 | $129.05 | 136,976 |
2019-02-25 | $141.82 | $142.00 | $140.50 | $140.61 | $129.01 | 109,483 |
2019-02-22 | $140.73 | $141.40 | $140.50 | $141.39 | $129.72 | 150,675 |
2019-02-21 | $141.23 | $142.15 | $140.80 | $141.86 | $130.16 | 407,188 |
2019-02-20 | $141.47 | $141.91 | $141.07 | $141.48 | $129.81 | 1,169,625 |
2019-02-19 | $141.26 | $142.05 | $141.00 | $141.57 | $129.89 | 431,984 |
2019-02-15 | $140.54 | $141.10 | $140.54 | $140.88 | $129.26 | 161,906 |
2019-02-14 | $139.87 | $140.22 | $138.90 | $139.63 | $128.11 | 128,054 |
2019-02-13 | $140.92 | $141.39 | $140.78 | $141.21 | $129.56 | 87,334 |
2019-02-12 | $140.01 | $141.16 | $139.92 | $140.76 | $129.15 | 128,989 |
2019-02-11 | $139.29 | $139.76 | $139.10 | $139.68 | $128.16 | 112,758 |
2019-02-08 | $138.30 | $139.28 | $137.82 | $139.28 | $127.79 | 88,082 |
2019-02-07 | $138.23 | $138.64 | $137.62 | $138.54 | $127.11 | 77,554 |
2019-02-06 | $138.50 | $138.98 | $138.36 | $138.81 | $127.36 | 93,355 |
2019-02-05 | $138.84 | $139.11 | $138.49 | $138.71 | $127.27 | 90,391 |
2019-02-04 | $137.89 | $138.75 | $137.61 | $138.70 | $127.26 | 93,474 |
2019-02-01 | $138.40 | $138.46 | $137.37 | $137.83 | $126.46 | 145,896 |
2019-01-31 | $135.77 | $138.67 | $135.61 | $138.30 | $126.89 | 225,803 |
2019-01-30 | $135.16 | $136.15 | $134.91 | $135.80 | $124.60 | 161,009 |
2019-01-29 | $135.02 | $135.32 | $134.51 | $135.04 | $123.90 | 404,917 |
2019-01-28 | $133.82 | $134.73 | $133.34 | $134.68 | $123.57 | 219,281 |
2019-01-25 | $134.94 | $135.55 | $134.00 | $134.21 | $123.14 | 181,817 |
2019-01-24 | $135.55 | $135.55 | $133.74 | $134.51 | $123.41 | 154,714 |
2019-01-23 | $135.79 | $136.63 | $135.16 | $136.22 | $124.98 | 129,962 |
2019-01-22 | $135.64 | $135.78 | $133.80 | $134.80 | $123.68 | 347,245 |
2019-01-18 | $135.06 | $136.50 | $135.05 | $136.10 | $124.87 | 262,130 |
2019-01-17 | $133.60 | $134.69 | $133.60 | $134.54 | $123.44 | 185,944 |
2019-01-16 | $134.45 | $134.45 | $133.26 | $133.81 | $122.77 | 807,860 |
2019-01-15 | $133.11 | $134.46 | $132.97 | $134.35 | $123.27 | 198,673 |
2019-01-14 | $133.40 | $133.80 | $132.94 | $133.11 | $122.13 | 109,472 |
2019-01-11 | $133.26 | $133.76 | $133.00 | $133.76 | $122.72 | 114,296 |
2019-01-10 | $132.28 | $133.52 | $131.95 | $133.31 | $122.31 | 284,014 |
2019-01-09 | $133.64 | $133.74 | $132.37 | $132.53 | $121.60 | 134,239 |
2019-01-08 | $133.38 | $133.89 | $132.61 | $133.67 | $122.64 | 209,846 |
2019-01-07 | $132.53 | $133.34 | $131.30 | $132.41 | $121.49 | 193,863 |
2019-01-04 | $130.70 | $132.60 | $130.48 | $132.53 | $121.60 | 180,373 |
2019-01-03 | $130.22 | $131.55 | $129.60 | $129.74 | $119.04 | 191,978 |
2019-01-02 | $130.10 | $130.94 | $129.28 | $130.68 | $119.90 | 214,476 |
2018-12-31 | $130.98 | $131.22 | $129.95 | $131.17 | $120.35 | 311,155 |
2018-12-28 | $131.56 | $132.08 | $130.19 | $130.58 | $119.81 | 403,350 |
2018-12-27 | $128.66 | $130.72 | $126.77 | $130.63 | $119.85 | 985,356 |
2018-12-26 | $126.07 | $129.38 | $124.93 | $129.35 | $118.68 | 436,526 |
2018-12-24 | $128.92 | $129.28 | $125.78 | $125.78 | $115.40 | 612,670 |
2018-12-21 | $130.92 | $133.57 | $129.46 | $129.47 | $118.79 | 487,163 |
2018-12-20 | $132.82 | $132.93 | $129.69 | $130.99 | $120.18 | 529,001 |
2018-12-19 | $135.05 | $135.91 | $132.69 | $133.25 | $122.26 | 325,309 |
2018-12-18 | $136.40 | $136.71 | $133.83 | $134.58 | $123.48 | 415,954 |
2018-12-17 | $138.95 | $139.16 | $135.17 | $135.97 | $124.75 | 1,570,259 |
2018-12-14 | $140.85 | $140.85 | $139.00 | $139.34 | $127.84 | 238,861 |
2018-12-13 | $141.09 | $142.07 | $140.90 | $141.73 | $130.04 | 100,815 |
2018-12-12 | $143.04 | $143.08 | $141.97 | $142.00 | $129.33 | 228,077 |
2018-12-11 | $141.85 | $142.98 | $141.24 | $142.10 | $129.42 | 198,916 |
2018-12-10 | $141.39 | $141.39 | $138.75 | $140.91 | $128.34 | 136,001 |
2018-12-07 | $142.73 | $143.07 | $140.30 | $140.91 | $128.34 | 134,026 |
2018-12-06 | $142.24 | $142.75 | $139.68 | $142.75 | $130.01 | 188,775 |
2018-12-04 | $145.32 | $145.70 | $142.52 | $142.65 | $129.92 | 153,288 |
2018-12-03 | $145.48 | $145.50 | $143.72 | $145.26 | $132.30 | 142,873 |
2018-11-30 | $144.15 | $145.27 | $143.75 | $145.27 | $132.31 | 117,569 |
2018-11-29 | $143.72 | $144.63 | $143.69 | $144.12 | $131.26 | 139,854 |
2018-11-28 | $142.78 | $143.96 | $142.26 | $143.96 | $131.12 | 124,601 |
2018-11-27 | $141.50 | $142.77 | $141.35 | $142.65 | $129.92 | 309,576 |
2018-11-26 | $142.00 | $142.33 | $141.00 | $141.52 | $128.89 | 192,002 |
2018-11-23 | $140.71 | $142.05 | $140.52 | $141.44 | $128.82 | 86,244 |
2018-11-21 | $142.05 | $142.34 | $140.78 | $140.95 | $128.38 | 245,455 |
2018-11-20 | $143.89 | $144.37 | $141.69 | $142.01 | $129.34 | 453,434 |
2018-11-19 | $144.65 | $145.43 | $143.80 | $144.34 | $131.46 | 285,650 |
2018-11-16 | $144.16 | $145.25 | $143.85 | $144.71 | $131.80 | 123,561 |
2018-11-15 | $144.34 | $144.34 | $143.08 | $144.29 | $131.42 | 330,052 |
2018-11-14 | $145.89 | $145.89 | $143.95 | $144.64 | $131.74 | 168,758 |
2018-11-13 | $146.06 | $146.48 | $144.99 | $145.38 | $132.41 | 194,127 |
2018-11-12 | $146.46 | $147.15 | $145.77 | $146.05 | $133.02 | 116,178 |
2018-11-09 | $145.86 | $147.14 | $145.86 | $146.82 | $133.72 | 113,791 |
2018-11-08 | $145.56 | $146.23 | $145.38 | $146.05 | $133.02 | 166,385 |
2018-11-07 | $145.81 | $146.09 | $144.57 | $146.00 | $132.97 | 339,729 |
2018-11-06 | $144.22 | $145.42 | $144.02 | $145.29 | $132.33 | 210,082 |
2018-11-05 | $142.85 | $144.67 | $142.74 | $144.49 | $131.60 | 120,724 |
2018-11-02 | $143.37 | $143.41 | $141.42 | $142.83 | $130.09 | 165,713 |
2018-11-01 | $142.63 | $143.72 | $142.20 | $143.19 | $130.42 | 225,047 |
2018-10-31 | $143.87 | $143.87 | $141.38 | $142.50 | $129.79 | 176,273 |
2018-10-30 | $141.62 | $143.89 | $141.51 | $143.79 | $130.96 | 434,837 |
2018-10-29 | $140.33 | $141.92 | $139.63 | $140.96 | $128.38 | 140,276 |
2018-10-26 | $140.88 | $141.31 | $138.67 | $139.48 | $127.04 | 168,652 |
2018-10-25 | $141.40 | $142.46 | $140.17 | $141.78 | $129.13 | 185,091 |
2018-10-24 | $141.19 | $143.50 | $141.19 | $141.60 | $128.97 | 129,635 |
2018-10-23 | $140.00 | $141.49 | $139.25 | $141.04 | $128.46 | 233,750 |
2018-10-22 | $141.67 | $141.93 | $140.25 | $140.69 | $128.14 | 113,113 |
2018-10-19 | $140.20 | $141.92 | $140.20 | $141.62 | $128.99 | 144,515 |
2018-10-18 | $138.97 | $140.16 | $138.22 | $138.61 | $126.24 | 128,757 |
2018-10-17 | $138.12 | $139.25 | $137.68 | $138.98 | $126.58 | 85,683 |
2018-10-16 | $137.14 | $138.49 | $136.71 | $138.31 | $125.97 | 315,023 |
2018-10-15 | $135.74 | $137.64 | $135.74 | $136.66 | $124.47 | 163,253 |
2018-10-12 | $135.80 | $136.17 | $134.67 | $135.88 | $123.76 | 137,353 |
2018-10-11 | $138.14 | $138.44 | $134.78 | $135.02 | $122.97 | 231,287 |
2018-10-10 | $139.88 | $140.57 | $138.13 | $138.28 | $125.94 | 193,896 |
2018-10-09 | $140.64 | $140.76 | $139.91 | $140.15 | $127.65 | 92,967 |
2018-10-08 | $138.62 | $140.68 | $138.62 | $140.50 | $127.97 | 168,691 |
2018-10-05 | $138.56 | $139.30 | $137.97 | $138.69 | $126.32 | 90,291 |
2018-10-04 | $138.91 | $139.10 | $137.96 | $138.90 | $126.51 | 146,471 |
2018-10-03 | $141.07 | $141.11 | $139.13 | $139.31 | $126.88 | 108,182 |
2018-10-02 | $139.87 | $141.00 | $139.86 | $140.68 | $128.13 | 76,736 |
2018-10-01 | $140.35 | $140.60 | $139.79 | $139.88 | $127.40 | 84,192 |
2018-09-28 | $139.90 | $140.35 | $139.79 | $140.12 | $127.62 | 80,718 |
2018-09-27 | $139.90 | $140.79 | $139.34 | $139.86 | $127.38 | 101,336 |
2018-09-26 | $140.42 | $141.13 | $140.05 | $140.18 | $127.67 | 103,926 |
2018-09-25 | $141.26 | $141.26 | $140.01 | $140.03 | $127.54 | 84,061 |
2018-09-24 | $142.57 | $142.74 | $140.77 | $140.96 | $128.38 | 93,723 |
2018-09-21 | $143.71 | $143.95 | $143.50 | $143.65 | $130.08 | 113,146 |
2018-09-20 | $142.26 | $143.51 | $142.26 | $143.39 | $129.84 | 115,670 |
2018-09-19 | $142.15 | $142.59 | $141.68 | $141.83 | $128.43 | 69,109 |
2018-09-18 | $142.85 | $143.31 | $141.82 | $142.22 | $128.78 | 89,221 |
2018-09-17 | $142.36 | $142.85 | $142.07 | $142.85 | $129.35 | 812,114 |
2018-09-14 | $142.43 | $142.61 | $141.80 | $142.39 | $128.94 | 76,195 |
2018-09-13 | $143.00 | $143.00 | $142.14 | $142.74 | $129.25 | 79,303 |
2018-09-12 | $141.44 | $143.24 | $141.42 | $143.07 | $129.55 | 158,618 |
2018-09-11 | $141.69 | $141.83 | $141.15 | $141.48 | $128.11 | 68,829 |
2018-09-10 | $141.60 | $142.66 | $141.60 | $141.82 | $128.42 | 83,308 |
2018-09-07 | $141.07 | $141.48 | $140.50 | $141.32 | $127.97 | 118,028 |
2018-09-06 | $141.23 | $141.78 | $140.88 | $141.71 | $128.32 | 140,109 |
2018-09-05 | $139.56 | $141.33 | $139.45 | $141.23 | $127.89 | 155,859 |
2018-09-04 | $139.83 | $140.46 | $139.54 | $139.74 | $126.54 | 84,173 |
2018-08-31 | $139.92 | $140.35 | $139.44 | $140.05 | $126.82 | 54,934 |
2018-08-30 | $140.11 | $140.53 | $139.69 | $139.92 | $126.70 | 83,573 |
2018-08-29 | $140.24 | $140.57 | $140.07 | $140.31 | $127.05 | 390,527 |
2018-08-28 | $140.68 | $141.04 | $140.06 | $140.25 | $127.00 | 88,494 |
2018-08-27 | $140.97 | $141.29 | $140.30 | $140.67 | $127.38 | 217,713 |
2018-08-24 | $140.69 | $141.09 | $140.32 | $140.66 | $127.37 | 71,184 |
2018-08-23 | $140.87 | $141.11 | $140.43 | $140.76 | $127.46 | 61,789 |
2018-08-22 | $141.76 | $141.76 | $140.94 | $141.05 | $127.72 | 82,942 |
2018-08-21 | $142.92 | $142.92 | $141.38 | $141.84 | $128.44 | 123,328 |
2018-08-20 | $142.94 | $143.40 | $142.68 | $142.83 | $129.33 | 102,712 |
2018-08-17 | $141.54 | $142.90 | $141.54 | $142.80 | $129.31 | 128,120 |
2018-08-16 | $141.18 | $142.08 | $140.99 | $141.74 | $128.35 | 79,941 |
2018-08-15 | $138.98 | $139.87 | $138.22 | $139.79 | $126.58 | 100,003 |
2018-08-14 | $138.49 | $139.44 | $138.41 | $139.29 | $126.13 | 145,233 |
2018-08-13 | $138.51 | $138.81 | $137.81 | $138.35 | $125.28 | 101,042 |
2018-08-10 | $138.49 | $138.99 | $138.15 | $138.41 | $125.33 | 80,736 |
2018-08-09 | $139.47 | $139.47 | $138.80 | $138.94 | $125.81 | 69,492 |
2018-08-08 | $140.30 | $140.30 | $139.37 | $139.40 | $126.23 | 73,212 |
2018-08-07 | $141.08 | $141.62 | $139.96 | $140.35 | $127.09 | 89,310 |
2018-08-06 | $141.08 | $141.62 | $140.92 | $141.07 | $127.74 | 97,311 |
2018-08-03 | $139.50 | $141.64 | $139.46 | $141.08 | $127.75 | 201,589 |
2018-08-02 | $137.47 | $139.35 | $137.47 | $139.26 | $126.10 | 66,317 |
2018-08-01 | $138.50 | $138.50 | $137.47 | $137.53 | $124.54 | 103,105 |
2018-07-31 | $138.53 | $139.30 | $137.98 | $138.90 | $125.78 | 80,310 |
2018-07-30 | $138.06 | $138.63 | $137.80 | $138.25 | $125.19 | 79,455 |
2018-07-27 | $138.47 | $139.11 | $138.25 | $138.50 | $125.41 | 108,080 |
2018-07-26 | $138.07 | $139.57 | $138.07 | $138.53 | $125.44 | 104,662 |
2018-07-25 | $136.82 | $137.83 | $136.66 | $137.63 | $124.63 | 174,283 |
2018-07-24 | $136.46 | $136.96 | $136.11 | $136.64 | $123.73 | 88,375 |
2018-07-23 | $137.10 | $137.45 | $136.20 | $136.58 | $123.67 | 74,423 |
2018-07-20 | $136.32 | $137.42 | $136.32 | $137.38 | $124.40 | 80,561 |
2018-07-19 | $136.00 | $137.15 | $135.50 | $136.62 | $123.71 | 100,407 |
2018-07-18 | $137.44 | $137.66 | $136.43 | $136.62 | $123.71 | 105,204 |
2018-07-17 | $136.58 | $137.75 | $136.58 | $137.56 | $124.56 | 72,812 |
2018-07-16 | $137.03 | $137.05 | $136.13 | $136.43 | $123.54 | 79,460 |
2018-07-13 | $136.44 | $137.33 | $136.44 | $137.14 | $124.18 | 77,828 |
2018-07-12 | $137.05 | $137.13 | $136.05 | $136.51 | $123.61 | 125,462 |
2018-07-11 | $136.87 | $137.03 | $136.27 | $136.56 | $123.66 | 78,398 |
2018-07-10 | $136.04 | $137.16 | $135.81 | $137.06 | $124.11 | 91,202 |
2018-07-09 | $136.29 | $136.39 | $135.57 | $135.60 | $122.79 | 91,301 |
2018-07-06 | $135.86 | $136.74 | $135.74 | $136.23 | $123.36 | 89,771 |
2018-07-05 | $134.53 | $135.83 | $133.97 | $135.83 | $123.00 | 130,872 |
2018-07-03 | $134.17 | $134.60 | $133.74 | $133.86 | $121.21 | 152,324 |
2018-07-02 | $133.76 | $134.18 | $132.73 | $133.62 | $120.99 | 113,268 |
2018-06-29 | $134.31 | $135.00 | $133.86 | $134.27 | $121.58 | 103,202 |
2018-06-28 | $134.03 | $134.64 | $133.45 | $134.39 | $121.69 | 116,333 |
2018-06-27 | $135.91 | $136.89 | $135.22 | $135.43 | $121.51 | 174,598 |
2018-06-26 | $136.50 | $136.82 | $135.37 | $136.06 | $122.07 | 228,860 |
2018-06-25 | $135.52 | $136.60 | $135.52 | $136.44 | $122.41 | 161,935 |
2018-06-22 | $135.08 | $136.06 | $135.08 | $135.86 | $121.89 | 215,336 |
2018-06-21 | $134.64 | $135.21 | $134.50 | $134.83 | $120.97 | 739,465 |
2018-06-20 | $134.77 | $134.83 | $134.02 | $134.60 | $120.76 | 137,869 |
2018-06-19 | $133.15 | $134.59 | $133.15 | $134.43 | $120.61 | 155,587 |
2018-06-18 | $134.76 | $134.76 | $133.09 | $133.73 | $119.98 | 203,714 |
2018-06-15 | $133.72 | $135.50 | $133.72 | $135.46 | $121.53 | 136,846 |
2018-06-14 | $133.80 | $134.00 | $133.39 | $133.79 | $120.03 | 112,791 |
2018-06-13 | $133.92 | $134.06 | $133.14 | $133.44 | $119.72 | 112,989 |
2018-06-12 | $133.65 | $133.94 | $133.07 | $133.92 | $120.15 | 86,404 |
2018-06-11 | $132.54 | $133.90 | $132.54 | $133.63 | $119.89 | 125,375 |
2018-06-08 | $131.11 | $132.63 | $131.11 | $132.63 | $118.99 | 129,569 |
2018-06-07 | $130.05 | $131.64 | $129.84 | $130.97 | $117.50 | 92,312 |
2018-06-06 | $130.27 | $130.29 | $129.45 | $130.29 | $116.89 | 98,692 |
2018-06-05 | $130.84 | $131.00 | $129.86 | $130.23 | $116.84 | 103,150 |
2018-06-04 | $129.88 | $130.84 | $129.88 | $130.68 | $117.24 | 106,276 |
2018-06-01 | $129.73 | $130.17 | $129.33 | $129.64 | $116.31 | 84,388 |
2018-05-31 | $131.24 | $131.24 | $129.10 | $129.61 | $116.28 | 238,283 |
2018-05-30 | $130.04 | $131.87 | $129.97 | $131.62 | $118.09 | 142,080 |
2018-05-29 | $129.61 | $130.33 | $129.30 | $129.82 | $116.47 | 105,344 |
2018-05-25 | $129.79 | $130.86 | $129.72 | $130.10 | $116.72 | 81,203 |
2018-05-24 | $129.89 | $130.08 | $129.23 | $129.92 | $116.56 | 101,727 |
2018-05-23 | $129.18 | $130.05 | $129.04 | $129.99 | $116.63 | 138,574 |
2018-05-22 | $129.92 | $130.54 | $129.29 | $129.44 | $116.13 | 112,441 |
2018-05-21 | $129.72 | $130.13 | $129.50 | $129.79 | $116.45 | 115,024 |
2018-05-18 | $129.85 | $129.85 | $128.72 | $129.21 | $115.93 | 158,230 |
2018-05-17 | $129.88 | $130.26 | $129.63 | $129.97 | $116.61 | 103,165 |
2018-05-16 | $128.78 | $129.87 | $128.78 | $129.65 | $116.32 | 111,290 |
2018-05-15 | $128.44 | $129.00 | $127.88 | $128.62 | $115.40 | 166,313 |
2018-05-14 | $129.34 | $129.51 | $128.83 | $129.00 | $115.74 | 139,440 |
2018-05-11 | $129.46 | $129.93 | $128.78 | $129.12 | $115.84 | 91,409 |
2018-05-10 | $128.79 | $129.72 | $128.78 | $129.12 | $115.84 | 150,619 |
2018-05-09 | $127.80 | $128.60 | $127.61 | $128.28 | $115.09 | 121,133 |
2018-05-08 | $128.22 | $128.31 | $127.52 | $128.05 | $114.88 | 119,726 |
2018-05-07 | $129.48 | $129.60 | $128.30 | $128.61 | $115.39 | 106,107 |
2018-05-04 | $127.22 | $129.90 | $127.22 | $129.31 | $116.01 | 150,450 |
2018-05-03 | $127.72 | $128.16 | $126.78 | $127.33 | $114.24 | 126,820 |
2018-05-02 | $129.83 | $129.98 | $127.36 | $127.64 | $114.52 | 142,250 |
2018-05-01 | $130.81 | $130.81 | $129.13 | $129.98 | $116.62 | 185,457 |
2018-04-30 | $132.13 | $132.74 | $130.87 | $131.07 | $117.59 | 100,489 |
2018-04-27 | $131.00 | $132.33 | $131.00 | $131.93 | $118.37 | 73,691 |
2018-04-26 | $130.89 | $131.78 | $130.35 | $131.27 | $117.77 | 163,534 |
2018-04-25 | $130.20 | $131.09 | $129.90 | $130.62 | $117.19 | 135,284 |
2018-04-24 | $131.35 | $131.35 | $129.50 | $130.35 | $116.95 | 140,748 |
2018-04-23 | $131.22 | $131.39 | $130.55 | $131.02 | $117.55 | 139,846 |
2018-04-20 | $133.17 | $133.40 | $130.97 | $131.24 | $117.75 | 194,033 |
2018-04-19 | $135.38 | $136.03 | $132.73 | $133.34 | $119.63 | 109,837 |
2018-04-18 | $138.14 | $138.22 | $136.90 | $137.08 | $122.99 | 71,629 |
2018-04-17 | $137.88 | $138.60 | $137.35 | $138.04 | $123.85 | 109,400 |
2018-04-16 | $136.37 | $138.43 | $136.37 | $137.67 | $123.52 | 140,612 |
2018-04-13 | $136.02 | $136.42 | $135.56 | $136.12 | $122.12 | 76,801 |
2018-04-12 | $136.32 | $136.69 | $135.58 | $135.58 | $121.64 | 72,114 |
2018-04-11 | $135.46 | $136.41 | $135.13 | $135.80 | $121.84 | 77,465 |
2018-04-10 | $136.39 | $136.59 | $135.30 | $136.08 | $122.09 | 104,198 |
2018-04-09 | $135.89 | $137.00 | $135.29 | $135.59 | $121.65 | 77,387 |
2018-04-06 | $136.33 | $137.75 | $135.17 | $135.74 | $121.78 | 89,385 |
2018-04-05 | $137.12 | $137.55 | $136.31 | $137.10 | $123.00 | 99,444 |
2018-04-04 | $133.59 | $137.18 | $133.59 | $136.68 | $122.63 | 137,667 |
2018-04-03 | $133.56 | $134.95 | $133.09 | $134.60 | $120.76 | 118,899 |
2018-04-02 | $135.77 | $135.77 | $132.27 | $132.77 | $119.12 | 127,760 |
2018-03-29 | $135.72 | $136.87 | $135.59 | $136.12 | $122.12 | 146,142 |
2018-03-28 | $133.61 | $135.66 | $133.60 | $135.06 | $121.17 | 189,949 |
2018-03-27 | $133.63 | $134.66 | $132.80 | $133.32 | $119.61 | 96,843 |
2018-03-26 | $132.64 | $133.52 | $132.13 | $133.37 | $119.66 | 423,856 |
2018-03-23 | $133.50 | $134.13 | $131.46 | $131.56 | $118.03 | 251,133 |
2018-03-22 | $134.01 | $134.93 | $133.14 | $133.15 | $119.46 | 146,384 |
2018-03-21 | $135.51 | $135.74 | $134.11 | $134.39 | $120.57 | 204,115 |
2018-03-20 | $136.43 | $136.82 | $135.53 | $135.88 | $121.91 | 77,832 |
2018-03-19 | $137.27 | $137.67 | $135.87 | $136.30 | $122.29 | 151,933 |
2018-03-16 | $137.42 | $138.18 | $137.42 | $137.62 | $123.47 | 82,065 |
2018-03-15 | $138.98 | $139.37 | $137.61 | $137.95 | $123.29 | 118,986 |
2018-03-14 | $140.77 | $140.77 | $138.77 | $139.00 | $124.23 | 64,455 |
2018-03-13 | $141.06 | $141.21 | $140.26 | $140.40 | $125.48 | 69,321 |
2018-03-12 | $140.86 | $141.53 | $140.35 | $140.57 | $125.63 | 93,266 |
2018-03-09 | $140.33 | $140.72 | $139.76 | $140.72 | $125.76 | 75,642 |
2018-03-08 | $138.83 | $139.83 | $138.73 | $139.81 | $124.95 | 65,569 |
2018-03-07 | $138.61 | $139.17 | $138.08 | $138.70 | $123.96 | 87,903 |
2018-03-06 | $139.82 | $139.90 | $138.76 | $139.85 | $124.98 | 1,269,256 |
2018-03-05 | $137.87 | $139.84 | $137.87 | $139.74 | $124.89 | 68,527 |
2018-03-02 | $136.30 | $138.64 | $136.30 | $138.37 | $123.66 | 102,205 |
2018-03-01 | $136.97 | $138.42 | $136.05 | $137.16 | $122.58 | 225,891 |
2018-02-28 | $139.42 | $139.60 | $137.49 | $137.49 | $122.88 | 78,897 |
2018-02-27 | $140.88 | $141.05 | $138.87 | $138.87 | $124.11 | 88,377 |
2018-02-26 | $140.13 | $140.79 | $139.69 | $140.70 | $125.74 | 95,963 |
2018-02-23 | $138.64 | $139.83 | $138.37 | $139.83 | $124.97 | 232,527 |
2018-02-22 | $138.48 | $139.50 | $138.23 | $138.46 | $123.74 | 73,826 |
2018-02-21 | $140.11 | $140.45 | $138.16 | $138.16 | $123.47 | 123,052 |
2018-02-20 | $141.64 | $141.64 | $139.69 | $139.89 | $125.02 | 101,769 |
2018-02-16 | $142.34 | $143.56 | $141.80 | $143.00 | $127.80 | 87,774 |
2018-02-15 | $140.69 | $142.22 | $140.04 | $142.22 | $127.10 | 98,440 |
2018-02-14 | $139.44 | $140.52 | $138.73 | $140.09 | $125.20 | 93,742 |
2018-02-13 | $139.00 | $140.38 | $138.98 | $139.98 | $125.10 | 77,765 |
2018-02-12 | $138.90 | $140.12 | $138.54 | $139.43 | $124.61 | 125,858 |
2018-02-09 | $138.88 | $139.09 | $135.47 | $138.09 | $123.41 | 217,949 |
2018-02-08 | $141.12 | $141.40 | $137.79 | $137.79 | $123.14 | 146,678 |
2018-02-07 | $141.17 | $143.17 | $140.74 | $140.74 | $125.78 | 124,048 |
2018-02-06 | $137.72 | $141.62 | $136.73 | $141.30 | $126.28 | 261,642 |
2018-02-05 | $144.45 | $145.00 | $139.83 | $139.89 | $125.02 | 206,427 |
2018-02-02 | $147.25 | $147.41 | $144.95 | $144.97 | $129.56 | 124,672 |
2018-02-01 | $147.92 | $148.64 | $147.50 | $147.89 | $132.17 | 119,386 |
2018-01-31 | $149.38 | $149.64 | $147.95 | $148.54 | $132.75 | 201,848 |
2018-01-30 | $149.31 | $150.17 | $148.81 | $149.16 | $133.31 | 125,098 |
2018-01-29 | $151.12 | $151.29 | $150.12 | $150.12 | $134.16 | 139,194 |
2018-01-26 | $150.00 | $150.85 | $149.67 | $150.85 | $134.82 | 119,935 |
2018-01-25 | $150.36 | $150.78 | $149.50 | $150.09 | $134.14 | 72,140 |
2018-01-24 | $150.19 | $150.20 | $149.40 | $150.00 | $134.06 | 78,260 |
2018-01-23 | $149.77 | $150.04 | $149.08 | $149.80 | $133.88 | 151,404 |
2018-01-22 | $149.08 | $150.21 | $149.01 | $150.21 | $134.24 | 113,693 |
2018-01-19 | $147.85 | $149.08 | $147.85 | $149.08 | $133.23 | 72,588 |
2018-01-18 | $147.77 | $147.98 | $147.05 | $147.33 | $131.67 | 89,416 |
2018-01-17 | $146.70 | $148.38 | $146.70 | $147.86 | $132.14 | 133,224 |
2018-01-16 | $146.00 | $146.78 | $145.90 | $146.17 | $130.63 | 157,414 |
2018-01-12 | $145.88 | $146.20 | $145.29 | $145.48 | $130.02 | 101,321 |
2018-01-11 | $145.76 | $145.84 | $145.26 | $145.50 | $130.03 | 137,822 |
2018-01-10 | $145.95 | $145.95 | $144.65 | $145.45 | $129.99 | 128,607 |
2018-01-09 | $146.64 | $146.85 | $146.28 | $146.36 | $130.80 | 162,842 |
2018-01-08 | $146.16 | $146.61 | $146.01 | $146.57 | $130.99 | 110,531 |
2018-01-05 | $145.98 | $146.22 | $145.49 | $146.13 | $130.60 | 113,740 |
2018-01-04 | $145.42 | $146.25 | $145.39 | $145.64 | $130.16 | 336,043 |
2018-01-03 | $145.42 | $145.70 | $145.15 | $145.17 | $129.74 | 110,687 |
2018-01-02 | $146.16 | $146.32 | $145.27 | $145.32 | $129.87 | 183,393 |
2017-12-29 | $146.15 | $146.82 | $146.04 | $146.04 | $130.52 | 61,814 |
2017-12-28 | $146.50 | $146.50 | $145.78 | $146.12 | $130.59 | 84,714 |
2017-12-27 | $146.47 | $146.77 | $146.07 | $146.19 | $130.65 | 55,404 |
2017-12-26 | $146.02 | $146.67 | $146.02 | $146.31 | $130.76 | 52,049 |
2017-12-22 | $146.23 | $146.23 | $145.90 | $146.06 | $130.53 | 71,053 |
2017-12-21 | $146.25 | $146.37 | $145.65 | $145.78 | $130.28 | 69,769 |
2017-12-20 | $146.15 | $146.27 | $144.96 | $145.81 | $130.31 | 146,663 |
2017-12-19 | $146.63 | $146.67 | $145.98 | $145.98 | $130.46 | 114,727 |
2017-12-18 | $146.20 | $146.94 | $145.81 | $145.90 | $130.39 | 156,971 |
2017-12-15 | $145.09 | $145.98 | $145.09 | $145.70 | $130.21 | 328,849 |
2017-12-14 | $144.75 | $144.93 | $144.22 | $144.26 | $128.93 | 78,129 |
2017-12-13 | $145.24 | $146.17 | $145.24 | $145.78 | $129.36 | 96,391 |
2017-12-12 | $145.30 | $145.71 | $144.86 | $145.07 | $128.73 | 56,325 |
2017-12-11 | $145.04 | $145.29 | $144.52 | $145.23 | $128.87 | 82,217 |
2017-12-08 | $145.02 | $145.35 | $144.50 | $145.35 | $128.97 | 73,653 |
2017-12-07 | $145.95 | $145.95 | $144.92 | $144.95 | $128.62 | 88,244 |
2017-12-06 | $145.44 | $146.22 | $145.44 | $146.21 | $129.74 | 79,180 |
2017-12-05 | $145.86 | $146.09 | $145.00 | $145.43 | $129.05 | 248,305 |
2017-12-04 | $144.88 | $145.87 | $144.36 | $145.80 | $129.37 | 186,202 |
2017-12-01 | $143.61 | $144.44 | $142.34 | $144.35 | $128.09 | 95,678 |
2017-11-30 | $143.38 | $144.49 | $143.04 | $144.13 | $127.89 | 79,312 |
2017-11-29 | $141.92 | $143.32 | $141.92 | $142.83 | $126.74 | 87,479 |
2017-11-28 | $140.87 | $141.97 | $140.75 | $141.95 | $125.96 | 90,216 |
2017-11-27 | $140.60 | $140.94 | $140.54 | $140.71 | $124.86 | 124,496 |
2017-11-24 | $140.94 | $141.10 | $140.60 | $140.60 | $124.76 | 30,614 |
2017-11-22 | $141.00 | $141.00 | $140.41 | $140.68 | $124.83 | 58,440 |
2017-11-21 | $140.62 | $141.39 | $140.50 | $140.79 | $124.93 | 82,444 |
2017-11-20 | $140.28 | $140.77 | $140.27 | $140.46 | $124.64 | 48,856 |
2017-11-17 | $140.41 | $140.96 | $140.03 | $140.46 | $124.64 | 55,086 |
2017-11-16 | $139.72 | $141.22 | $139.72 | $140.79 | $124.93 | 138,773 |
2017-11-15 | $139.87 | $139.92 | $138.66 | $138.72 | $123.09 | 84,191 |
2017-11-14 | $139.45 | $140.25 | $139.17 | $140.15 | $124.36 | 67,837 |
2017-11-13 | $138.93 | $140.23 | $138.93 | $139.63 | $123.90 | 80,735 |
2017-11-10 | $137.40 | $139.09 | $137.40 | $138.98 | $123.32 | 69,215 |
2017-11-09 | $137.36 | $138.05 | $137.00 | $137.61 | $122.11 | 436,578 |
2017-11-08 | $136.43 | $137.70 | $136.41 | $137.66 | $122.15 | 85,549 |
2017-11-07 | $134.98 | $136.20 | $134.84 | $136.19 | $120.85 | 244,942 |
2017-11-06 | $136.15 | $136.15 | $134.98 | $135.04 | $119.83 | 129,179 |
2017-11-03 | $136.41 | $136.90 | $136.34 | $136.39 | $121.02 | 100,073 |
2017-11-02 | $136.77 | $136.98 | $136.11 | $136.50 | $121.12 | 114,597 |
2017-11-01 | $136.99 | $137.39 | $135.97 | $136.90 | $121.48 | 115,844 |
2017-10-31 | $135.94 | $136.78 | $135.94 | $136.52 | $121.14 | 112,910 |
2017-10-30 | $136.36 | $136.50 | $135.30 | $135.32 | $120.07 | 108,698 |
2017-10-27 | $137.22 | $137.22 | $136.28 | $136.65 | $121.25 | 145,609 |
2017-10-26 | $138.00 | $138.58 | $137.62 | $137.62 | $122.12 | 93,956 |
2017-10-25 | $137.79 | $138.03 | $136.70 | $137.50 | $122.01 | 109,520 |
2017-10-24 | $138.32 | $138.42 | $137.75 | $137.87 | $122.34 | 252,681 |
2017-10-23 | $138.75 | $139.05 | $138.21 | $138.33 | $122.75 | 94,630 |
2017-10-20 | $138.58 | $138.58 | $138.10 | $138.52 | $122.91 | 107,587 |
2017-10-19 | $139.00 | $139.00 | $138.37 | $138.71 | $123.08 | 78,781 |
2017-10-18 | $139.52 | $139.68 | $139.18 | $139.43 | $123.72 | 72,055 |
2017-10-17 | $139.89 | $139.95 | $139.30 | $139.59 | $123.86 | 68,199 |
2017-10-16 | $140.02 | $140.28 | $139.98 | $140.21 | $124.41 | 83,274 |
2017-10-13 | $140.14 | $140.45 | $140.06 | $140.12 | $124.33 | 98,403 |
2017-10-12 | $139.07 | $139.97 | $139.04 | $139.83 | $124.08 | 188,885 |
2017-10-11 | $139.04 | $139.60 | $139.04 | $139.20 | $123.52 | 84,169 |
2017-10-10 | $138.29 | $139.27 | $138.29 | $139.03 | $123.37 | 121,831 |
2017-10-09 | $138.38 | $138.62 | $137.54 | $137.71 | $122.19 | 91,090 |
2017-10-06 | $139.02 | $139.02 | $138.08 | $138.30 | $122.72 | 74,902 |
2017-10-05 | $139.36 | $139.88 | $139.35 | $139.51 | $123.79 | 74,991 |
2017-10-04 | $138.34 | $139.48 | $138.02 | $139.00 | $123.34 | 157,551 |
2017-10-03 | $138.46 | $138.77 | $138.35 | $138.45 | $122.85 | 146,925 |
2017-10-02 | $138.66 | $139.05 | $138.31 | $138.42 | $122.83 | 95,385 |
2017-09-29 | $138.86 | $138.96 | $138.47 | $138.56 | $122.95 | 269,752 |
2017-09-28 | $138.52 | $138.86 | $138.38 | $138.65 | $123.03 | 68,723 |
2017-09-27 | $139.42 | $139.43 | $137.88 | $138.59 | $122.98 | 157,713 |
2017-09-26 | $140.05 | $140.48 | $139.82 | $140.24 | $123.75 | 145,963 |
2017-09-25 | $139.11 | $140.00 | $139.11 | $139.93 | $123.48 | 116,257 |
2017-09-22 | $139.23 | $139.58 | $138.88 | $138.96 | $122.62 | 76,368 |
2017-09-21 | $140.62 | $140.62 | $139.25 | $139.29 | $122.91 | 96,624 |
2017-09-20 | $141.63 | $141.64 | $140.00 | $140.68 | $124.14 | 62,053 |
2017-09-19 | $142.45 | $142.45 | $141.68 | $141.88 | $125.20 | 44,218 |
2017-09-18 | $142.11 | $142.52 | $141.95 | $142.27 | $125.54 | 53,646 |
2017-09-15 | $141.80 | $142.15 | $141.50 | $142.11 | $125.40 | 45,820 |
2017-09-14 | $142.00 | $142.00 | $141.39 | $141.74 | $125.08 | 88,539 |
2017-09-13 | $141.92 | $142.59 | $141.92 | $142.04 | $125.34 | 67,545 |
2017-09-12 | $141.73 | $142.65 | $141.69 | $141.95 | $125.26 | 48,334 |
2017-09-11 | $141.12 | $141.92 | $141.12 | $141.72 | $125.06 | 74,165 |
2017-09-08 | $141.41 | $141.41 | $140.47 | $140.83 | $124.27 | 55,516 |
2017-09-07 | $141.58 | $141.78 | $141.19 | $141.69 | $125.03 | 47,771 |
2017-09-06 | $141.08 | $141.53 | $140.79 | $141.35 | $124.73 | 66,649 |
2017-09-05 | $140.62 | $141.00 | $140.14 | $140.89 | $124.33 | 201,413 |
2017-09-01 | $140.21 | $140.76 | $140.21 | $140.70 | $124.16 | 65,262 |
2017-08-31 | $140.07 | $140.27 | $139.90 | $140.16 | $123.68 | 40,669 |
2017-08-30 | $139.83 | $140.22 | $139.75 | $140.07 | $123.60 | 55,167 |
2017-08-29 | $139.30 | $140.02 | $139.29 | $139.92 | $123.47 | 62,260 |
2017-08-28 | $139.94 | $139.99 | $139.10 | $139.48 | $123.08 | 84,724 |
2017-08-25 | $139.95 | $140.44 | $139.88 | $139.88 | $123.43 | 55,641 |
2017-08-24 | $141.49 | $141.49 | $139.41 | $139.56 | $123.15 | 117,788 |
2017-08-23 | $141.59 | $141.77 | $141.32 | $141.41 | $124.78 | 49,096 |
2017-08-22 | $141.71 | $142.07 | $141.59 | $141.93 | $125.24 | 56,208 |
2017-08-21 | $141.16 | $141.94 | $141.12 | $141.68 | $125.02 | 168,694 |
2017-08-18 | $141.48 | $141.57 | $140.99 | $141.12 | $124.53 | 63,341 |
2017-08-17 | $142.59 | $143.12 | $141.56 | $141.60 | $124.95 | 142,180 |
2017-08-16 | $142.58 | $143.17 | $142.58 | $142.89 | $126.09 | 78,658 |
2017-08-15 | $142.11 | $142.65 | $141.92 | $142.47 | $125.72 | 120,871 |
2017-08-14 | $141.48 | $142.24 | $141.48 | $141.83 | $125.15 | 73,626 |
2017-08-11 | $141.00 | $141.66 | $140.97 | $141.12 | $124.53 | 400,394 |
2017-08-10 | $141.29 | $141.60 | $140.50 | $140.97 | $124.40 | 62,552 |
2017-08-09 | $141.27 | $141.66 | $141.10 | $141.57 | $124.93 | 142,855 |
2017-08-08 | $141.79 | $142.00 | $141.36 | $141.42 | $124.79 | 88,098 |
2017-08-07 | $140.98 | $142.05 | $140.98 | $141.96 | $125.27 | 74,115 |
2017-08-04 | $141.59 | $141.59 | $140.74 | $140.94 | $124.37 | 62,231 |
2017-08-03 | $141.51 | $142.12 | $141.23 | $141.34 | $124.72 | 57,921 |
2017-08-02 | $141.60 | $141.68 | $140.94 | $141.59 | $124.94 | 92,842 |
2017-08-01 | $142.14 | $142.34 | $141.66 | $141.70 | $125.04 | 191,669 |
2017-07-31 | $141.62 | $142.20 | $141.50 | $141.90 | $125.22 | 147,228 |
2017-07-28 | $143.01 | $143.27 | $140.25 | $142.00 | $125.30 | 115,872 |
2017-07-27 | $141.26 | $143.20 | $141.26 | $143.14 | $126.31 | 80,945 |
2017-07-26 | $142.14 | $142.31 | $141.74 | $142.01 | $125.31 | 73,541 |
2017-07-25 | $141.53 | $142.25 | $141.41 | $142.22 | $125.50 | 94,662 |
2017-07-24 | $141.46 | $141.47 | $141.00 | $141.11 | $124.52 | 240,895 |
2017-07-21 | $140.91 | $141.54 | $140.64 | $141.47 | $124.84 | 70,614 |
2017-07-20 | $141.01 | $141.59 | $140.80 | $141.16 | $124.56 | 61,114 |
2017-07-19 | $140.58 | $141.09 | $140.40 | $141.07 | $124.48 | 109,472 |
2017-07-18 | $140.48 | $140.72 | $140.30 | $140.51 | $123.99 | 125,614 |
2017-07-17 | $140.36 | $140.66 | $140.16 | $140.47 | $123.95 | 146,962 |
2017-07-14 | $139.66 | $140.53 | $139.66 | $140.29 | $123.80 | 56,965 |
2017-07-13 | $139.37 | $139.54 | $139.13 | $139.32 | $122.94 | 64,609 |
2017-07-12 | $139.08 | $139.76 | $139.08 | $139.20 | $122.83 | 76,158 |
2017-07-11 | $138.70 | $138.91 | $138.08 | $138.40 | $122.13 | 108,122 |
2017-07-10 | $139.80 | $139.80 | $138.67 | $138.87 | $122.54 | 139,564 |
2017-07-07 | $139.97 | $140.25 | $139.51 | $139.85 | $123.41 | 106,577 |
2017-07-06 | $140.50 | $140.55 | $139.76 | $139.81 | $123.37 | 90,417 |
2017-07-05 | $141.34 | $141.34 | $140.52 | $140.60 | $124.07 | 90,641 |
2017-07-03 | $141.33 | $141.67 | $140.86 | $140.91 | $124.34 | 154,811 |
2017-06-30 | $141.03 | $141.45 | $140.97 | $141.02 | $124.44 | 51,354 |
2017-06-29 | $142.20 | $142.20 | $140.18 | $140.61 | $124.08 | 117,173 |
2017-06-28 | $142.28 | $142.86 | $142.22 | $142.26 | $125.53 | 73,639 |
2017-06-27 | $143.90 | $143.90 | $142.72 | $142.74 | $125.05 | 132,884 |
2017-06-26 | $143.69 | $144.39 | $143.69 | $144.05 | $126.19 | 74,989 |
2017-06-23 | $143.32 | $143.78 | $143.28 | $143.36 | $125.59 | 104,726 |
2017-06-22 | $144.15 | $144.15 | $143.27 | $143.33 | $125.56 | 60,396 |
2017-06-21 | $144.77 | $144.89 | $144.09 | $144.16 | $126.29 | 49,117 |
2017-06-20 | $145.42 | $145.42 | $144.61 | $144.66 | $126.73 | 80,159 |
2017-06-19 | $144.86 | $145.28 | $144.00 | $145.25 | $127.24 | 79,747 |
2017-06-16 | $145.14 | $145.14 | $143.32 | $144.59 | $126.67 | 139,281 |
2017-06-15 | $145.89 | $146.34 | $145.32 | $146.13 | $128.02 | 64,205 |
2017-06-14 | $146.26 | $146.83 | $146.12 | $146.56 | $128.39 | 86,169 |
2017-06-13 | $145.65 | $145.80 | $144.87 | $145.65 | $127.60 | 77,511 |
2017-06-12 | $145.84 | $146.02 | $145.20 | $145.40 | $127.38 | 80,792 |
2017-06-09 | $145.59 | $145.73 | $145.11 | $145.53 | $127.49 | 81,655 |
2017-06-08 | $146.48 | $146.48 | $145.26 | $145.59 | $127.54 | 90,878 |
2017-06-07 | $146.59 | $146.77 | $146.32 | $146.57 | $128.40 | 92,932 |
2017-06-06 | $146.92 | $146.95 | $146.38 | $146.59 | $128.42 | 60,163 |
2017-06-05 | $146.92 | $147.12 | $146.40 | $147.12 | $128.88 | 52,936 |
2017-06-02 | $146.90 | $147.09 | $146.34 | $146.98 | $128.76 | 85,613 |
2017-06-01 | $145.43 | $146.58 | $145.13 | $146.54 | $128.38 | 204,626 |
2017-05-31 | $145.10 | $145.71 | $145.10 | $145.29 | $127.28 | 83,353 |
2017-05-30 | $144.85 | $145.05 | $144.51 | $144.98 | $127.01 | 55,248 |
2017-05-26 | $144.81 | $145.13 | $144.74 | $145.10 | $127.11 | 80,467 |
2017-05-25 | $144.09 | $144.96 | $144.00 | $144.70 | $126.76 | 99,479 |
2017-05-24 | $143.20 | $143.89 | $143.12 | $143.80 | $125.97 | 123,882 |
2017-05-23 | $143.10 | $143.68 | $143.09 | $143.16 | $125.41 | 83,589 |
2017-05-22 | $142.28 | $143.12 | $142.16 | $142.90 | $125.19 | 88,982 |
2017-05-19 | $141.35 | $142.28 | $141.25 | $142.01 | $124.41 | 65,014 |
2017-05-18 | $141.30 | $141.61 | $140.88 | $141.23 | $123.72 | 63,842 |
2017-05-17 | $141.30 | $141.75 | $141.05 | $141.25 | $123.74 | 76,326 |
2017-05-16 | $142.06 | $142.27 | $141.48 | $141.57 | $124.02 | 56,558 |
2017-05-15 | $141.25 | $141.89 | $141.21 | $141.85 | $124.27 | 72,083 |
2017-05-12 | $141.67 | $141.67 | $141.20 | $141.28 | $123.77 | 53,513 |
2017-05-11 | $141.43 | $141.65 | $141.06 | $141.62 | $124.06 | 65,325 |
2017-05-10 | $141.37 | $141.59 | $141.06 | $141.56 | $124.01 | 59,075 |
2017-05-09 | $142.02 | $142.22 | $141.13 | $141.28 | $123.77 | 64,633 |
2017-05-08 | $141.92 | $141.98 | $141.56 | $141.85 | $124.27 | 53,279 |
2017-05-05 | $141.77 | $141.94 | $141.46 | $141.94 | $124.35 | 92,392 |
2017-05-04 | $140.78 | $142.08 | $140.78 | $141.54 | $123.99 | 62,916 |
2017-05-03 | $140.56 | $140.71 | $140.17 | $140.55 | $123.13 | 54,309 |
2017-05-02 | $141.44 | $141.52 | $140.45 | $140.54 | $123.12 | 95,870 |
2017-05-01 | $142.25 | $142.25 | $141.44 | $141.44 | $123.91 | 275,480 |
2017-04-28 | $142.19 | $142.19 | $141.54 | $142.16 | $124.54 | 63,901 |
2017-04-27 | $142.45 | $142.69 | $142.02 | $142.21 | $124.58 | 55,002 |
2017-04-26 | $143.54 | $143.54 | $142.37 | $142.43 | $124.77 | 71,782 |
2017-04-25 | $142.98 | $143.64 | $142.98 | $143.46 | $125.68 | 96,808 |
2017-04-24 | $142.29 | $143.09 | $142.24 | $142.88 | $125.17 | 73,162 |
2017-04-21 | $141.89 | $142.00 | $141.59 | $141.59 | $124.04 | 60,654 |
2017-04-20 | $141.90 | $142.28 | $141.62 | $141.96 | $124.36 | 64,577 |
2017-04-19 | $142.99 | $143.05 | $142.04 | $142.23 | $124.60 | 77,465 |
2017-04-18 | $141.99 | $143.18 | $141.99 | $142.78 | $125.08 | 74,436 |
2017-04-17 | $141.28 | $142.10 | $141.28 | $142.10 | $124.49 | 56,457 |
2017-04-13 | $141.82 | $141.84 | $141.14 | $141.19 | $123.69 | 117,600 |
2017-04-12 | $141.31 | $141.93 | $141.30 | $141.85 | $124.27 | 65,456 |
2017-04-11 | $141.20 | $141.36 | $140.89 | $141.34 | $123.82 | 55,882 |
2017-04-10 | $140.99 | $141.49 | $140.67 | $141.24 | $123.73 | 66,363 |
2017-04-07 | $140.52 | $141.14 | $140.50 | $140.80 | $123.35 | 137,192 |
2017-04-06 | $140.51 | $140.79 | $140.36 | $140.52 | $123.10 | 62,197 |
2017-04-05 | $140.81 | $141.35 | $140.26 | $140.46 | $123.05 | 64,937 |
2017-04-04 | $140.50 | $140.65 | $140.14 | $140.65 | $123.22 | 58,562 |
2017-04-03 | $140.66 | $140.99 | $140.15 | $140.44 | $123.03 | 297,776 |
2017-03-31 | $140.93 | $141.18 | $140.64 | $140.64 | $123.21 | 332,567 |
2017-03-30 | $141.35 | $141.38 | $140.90 | $140.96 | $123.49 | 92,086 |
2017-03-29 | $141.10 | $141.48 | $140.83 | $141.35 | $123.83 | 69,527 |
2017-03-28 | $140.53 | $141.31 | $140.35 | $141.11 | $123.62 | 63,712 |
2017-03-27 | $140.30 | $140.81 | $140.16 | $140.64 | $123.21 | 71,058 |
2017-03-24 | $141.21 | $141.21 | $140.37 | $140.82 | $123.36 | 84,898 |
2017-03-23 | $142.03 | $142.58 | $141.73 | $141.88 | $123.56 | 72,308 |
2017-03-22 | $142.37 | $142.70 | $141.86 | $142.19 | $123.83 | 99,185 |
2017-03-21 | $142.73 | $142.92 | $142.25 | $142.28 | $123.91 | 101,523 |
2017-03-20 | $142.51 | $142.80 | $142.33 | $142.55 | $124.14 | 77,377 |
2017-03-17 | $142.85 | $143.25 | $142.49 | $142.49 | $124.09 | 69,332 |
2017-03-16 | $142.32 | $142.59 | $142.28 | $142.53 | $124.13 | 93,088 |
2017-03-15 | $141.39 | $142.79 | $141.39 | $142.45 | $124.06 | 142,311 |
2017-03-14 | $141.46 | $141.68 | $141.16 | $141.36 | $123.11 | 58,849 |
2017-03-13 | $141.54 | $141.72 | $141.24 | $141.58 | $123.30 | 62,827 |
2017-03-10 | $141.51 | $141.67 | $141.14 | $141.56 | $123.28 | 48,944 |
2017-03-09 | $140.61 | $141.08 | $140.59 | $140.89 | $122.70 | 53,816 |
2017-03-08 | $140.76 | $140.90 | $140.52 | $140.64 | $122.48 | 59,184 |
2017-03-07 | $140.94 | $141.28 | $140.86 | $140.95 | $122.75 | 122,147 |
2017-03-06 | $141.42 | $141.42 | $141.04 | $141.25 | $123.01 | 96,330 |
2017-03-03 | $142.12 | $142.21 | $141.30 | $141.81 | $123.50 | 106,982 |
2017-03-02 | $142.49 | $142.69 | $142.21 | $142.38 | $124.00 | 66,193 |
2017-03-01 | $141.98 | $142.80 | $141.83 | $142.46 | $124.07 | 88,157 |
2017-02-28 | $141.40 | $142.15 | $141.40 | $141.80 | $123.49 | 407,107 |
2017-02-27 | $142.11 | $142.11 | $141.38 | $141.61 | $123.33 | 84,862 |
2017-02-24 | $141.61 | $142.37 | $141.35 | $142.28 | $123.91 | 110,744 |
2017-02-23 | $141.78 | $142.36 | $141.57 | $141.75 | $123.45 | 80,750 |
2017-02-22 | $141.63 | $141.73 | $141.30 | $141.59 | $123.31 | 109,185 |
2017-02-21 | $140.83 | $141.92 | $140.67 | $141.69 | $123.40 | 515,358 |
2017-02-17 | $139.16 | $140.43 | $139.16 | $140.39 | $122.26 | 107,627 |
2017-02-16 | $139.54 | $140.05 | $138.80 | $139.52 | $121.51 | 80,998 |
2017-02-15 | $138.41 | $139.71 | $138.41 | $139.59 | $121.57 | 108,650 |
2017-02-14 | $138.01 | $138.52 | $137.49 | $138.39 | $120.52 | 92,001 |
2017-02-13 | $138.61 | $138.61 | $137.96 | $138.30 | $120.44 | 98,598 |
2017-02-10 | $138.29 | $138.53 | $137.91 | $138.26 | $120.41 | 102,169 |
2017-02-09 | $137.57 | $138.42 | $137.26 | $138.29 | $120.43 | 70,233 |
2017-02-08 | $137.10 | $137.70 | $136.92 | $137.60 | $119.83 | 132,419 |
2017-02-07 | $136.27 | $137.24 | $136.18 | $137.10 | $119.40 | 105,511 |
2017-02-06 | $136.67 | $136.67 | $135.97 | $135.98 | $118.42 | 90,320 |
2017-02-03 | $136.34 | $137.12 | $136.19 | $136.63 | $118.99 | 89,165 |
2017-02-02 | $135.50 | $136.36 | $135.50 | $135.91 | $118.36 | 127,656 |
2017-02-01 | $135.28 | $135.50 | $134.70 | $134.89 | $117.47 | 127,756 |
2017-01-31 | $135.04 | $135.75 | $135.04 | $135.75 | $118.22 | 139,429 |
2017-01-30 | $135.10 | $135.24 | $134.70 | $135.15 | $117.70 | 115,659 |
2017-01-27 | $136.00 | $136.01 | $134.91 | $135.24 | $117.78 | 123,418 |
2017-01-26 | $136.61 | $136.74 | $136.05 | $136.10 | $118.53 | 90,429 |
2017-01-25 | $136.83 | $137.17 | $136.64 | $136.67 | $119.02 | 119,115 |
2017-01-24 | $135.82 | $136.71 | $135.78 | $136.55 | $118.92 | 91,757 |
2017-01-23 | $135.44 | $135.68 | $135.25 | $135.58 | $118.07 | 447,584 |
2017-01-20 | $135.60 | $136.31 | $135.17 | $135.78 | $118.25 | 114,672 |
2017-01-19 | $135.49 | $135.49 | $134.70 | $135.00 | $117.57 | 111,683 |
2017-01-18 | $135.17 | $135.60 | $135.10 | $135.56 | $118.06 | 86,664 |
2017-01-17 | $133.47 | $135.12 | $133.47 | $135.07 | $117.63 | 189,819 |
2017-01-13 | $133.33 | $133.49 | $133.12 | $133.42 | $116.19 | 108,494 |
2017-01-12 | $133.29 | $133.53 | $133.12 | $133.44 | $116.21 | 96,984 |
2017-01-11 | $133.16 | $133.66 | $133.06 | $133.48 | $116.25 | 130,420 |
2017-01-10 | $133.82 | $133.91 | $133.04 | $133.20 | $116.00 | 131,814 |
2017-01-09 | $134.48 | $134.48 | $133.78 | $133.93 | $116.64 | 138,991 |
2017-01-06 | $134.83 | $135.11 | $134.25 | $134.83 | $117.42 | 121,726 |
2017-01-05 | $134.63 | $135.06 | $134.16 | $134.88 | $117.46 | 142,486 |
2017-01-04 | $134.67 | $135.16 | $134.60 | $134.64 | $117.26 | 179,261 |
2017-01-03 | $134.47 | $134.48 | $133.76 | $134.43 | $117.07 | 173,047 |
2016-12-30 | $134.72 | $134.72 | $133.69 | $133.99 | $116.69 | 138,135 |
2016-12-29 | $134.10 | $134.68 | $134.10 | $134.56 | $117.19 | 97,125 |
2016-12-28 | $134.85 | $134.92 | $134.00 | $134.08 | $116.77 | 86,868 |
2016-12-27 | $134.78 | $135.06 | $134.69 | $134.82 | $117.41 | 105,771 |
2016-12-23 | $134.38 | $134.87 | $134.38 | $134.81 | $117.40 | 63,474 |
2016-12-22 | $134.60 | $134.79 | $134.30 | $134.57 | $117.19 | 96,440 |
2016-12-21 | $134.81 | $135.44 | $134.79 | $134.79 | $117.39 | 103,887 |
2016-12-20 | $134.82 | $134.87 | $134.33 | $134.79 | $117.39 | 297,695 |
2016-12-19 | $134.85 | $135.15 | $134.60 | $134.97 | $117.54 | 155,120 |
2016-12-16 | $134.37 | $134.78 | $134.11 | $134.71 | $117.32 | 119,218 |
2016-12-15 | $133.32 | $134.33 | $132.95 | $134.02 | $116.72 | 143,000 |
2016-12-14 | $134.89 | $135.25 | $133.01 | $133.35 | $116.13 | 200,290 |
2016-12-13 | $135.28 | $136.00 | $135.16 | $135.66 | $117.29 | 205,328 |
2016-12-12 | $134.35 | $135.33 | $134.35 | $135.16 | $116.86 | 155,387 |
2016-12-09 | $133.03 | $134.74 | $133.03 | $134.68 | $116.45 | 118,747 |
2016-12-08 | $133.00 | $133.39 | $132.65 | $132.87 | $114.88 | 191,968 |
2016-12-07 | $131.40 | $133.37 | $131.40 | $133.22 | $115.18 | 139,900 |
2016-12-06 | $131.14 | $131.38 | $130.92 | $131.37 | $113.58 | 165,284 |
2016-12-05 | $130.92 | $131.09 | $130.64 | $130.93 | $113.20 | 184,840 |
2016-12-02 | $130.11 | $130.74 | $130.10 | $130.62 | $112.93 | 199,229 |
2016-12-01 | $130.73 | $130.73 | $129.24 | $129.74 | $112.17 | 207,284 |
2016-11-30 | $132.39 | $132.55 | $130.71 | $130.71 | $113.01 | 184,814 |
2016-11-29 | $132.67 | $132.93 | $132.45 | $132.74 | $114.77 | 83,932 |
2016-11-28 | $132.36 | $132.84 | $132.12 | $132.63 | $114.67 | 124,977 |
2016-11-25 | $131.71 | $132.46 | $131.71 | $132.43 | $114.50 | 74,382 |
2016-11-23 | $131.72 | $132.06 | $131.29 | $131.40 | $113.61 | 108,150 |
2016-11-22 | $131.93 | $132.36 | $131.87 | $132.18 | $114.28 | 163,977 |
2016-11-21 | $131.10 | $131.60 | $130.36 | $131.60 | $113.78 | 156,571 |
2016-11-18 | $130.97 | $131.15 | $130.49 | $130.68 | $112.99 | 131,042 |
2016-11-17 | $131.09 | $131.26 | $130.50 | $131.09 | $113.34 | 113,860 |
2016-11-16 | $131.31 | $131.68 | $130.74 | $131.30 | $113.52 | 170,091 |
2016-11-15 | $130.58 | $131.27 | $130.41 | $131.20 | $113.44 | 201,163 |
2016-11-14 | $130.25 | $130.50 | $129.81 | $130.24 | $112.61 | 235,847 |
2016-11-11 | $130.33 | $130.76 | $129.50 | $130.35 | $112.70 | 156,833 |
2016-11-10 | $133.82 | $133.82 | $130.28 | $130.50 | $112.83 | 218,781 |
2016-11-09 | $131.65 | $134.33 | $131.65 | $133.98 | $115.84 | 236,001 |
2016-11-08 | $133.99 | $136.03 | $133.74 | $135.66 | $117.29 | 82,497 |
2016-11-07 | $133.66 | $134.99 | $133.66 | $134.99 | $116.71 | 91,187 |
2016-11-04 | $133.72 | $133.83 | $132.62 | $132.66 | $114.70 | 93,830 |
2016-11-03 | $135.22 | $135.22 | $133.78 | $133.98 | $115.84 | 67,184 |
2016-11-02 | $134.95 | $135.61 | $134.95 | $134.98 | $116.70 | 137,213 |
2016-11-01 | $135.94 | $136.13 | $134.84 | $135.23 | $116.92 | 121,743 |
2016-10-31 | $135.60 | $136.13 | $135.60 | $135.81 | $117.42 | 57,644 |
2016-10-28 | $134.79 | $136.00 | $134.79 | $135.58 | $117.22 | 85,124 |
2016-10-27 | $135.75 | $136.01 | $134.74 | $134.91 | $116.64 | 62,787 |
2016-10-26 | $135.79 | $136.11 | $135.44 | $135.63 | $117.27 | 95,026 |
2016-10-25 | $136.01 | $136.11 | $135.73 | $135.80 | $117.41 | 107,277 |
2016-10-24 | $134.81 | $135.73 | $134.81 | $135.39 | $117.06 | 87,010 |
2016-10-21 | $134.15 | $134.63 | $134.02 | $134.48 | $116.27 | 74,573 |
2016-10-20 | $134.21 | $134.34 | $133.57 | $133.80 | $115.68 | 64,418 |
2016-10-19 | $134.75 | $134.75 | $133.79 | $134.03 | $115.88 | 85,086 |
2016-10-18 | $134.89 | $135.28 | $134.74 | $134.76 | $116.51 | 67,166 |
2016-10-17 | $134.85 | $134.98 | $134.26 | $134.28 | $116.10 | 85,736 |
2016-10-14 | $134.92 | $135.40 | $134.77 | $134.85 | $116.59 | 97,348 |
2016-10-13 | $134.22 | $135.10 | $133.86 | $134.70 | $116.46 | 83,682 |
2016-10-12 | $134.30 | $135.11 | $134.15 | $134.78 | $116.53 | 91,807 |
2016-10-11 | $134.77 | $134.89 | $133.68 | $134.09 | $115.94 | 105,037 |
2016-10-10 | $135.12 | $135.51 | $134.56 | $134.89 | $116.63 | 195,225 |
2016-10-07 | $135.22 | $135.30 | $133.85 | $134.82 | $116.57 | 107,453 |
2016-10-06 | $134.58 | $135.48 | $134.25 | $135.10 | $116.81 | 121,656 |
2016-10-05 | $135.26 | $135.31 | $134.62 | $134.89 | $116.63 | 122,457 |
2016-10-04 | $136.20 | $136.20 | $134.78 | $134.97 | $116.70 | 196,098 |
2016-10-03 | $136.68 | $136.70 | $135.87 | $136.13 | $117.70 | 123,582 |
2016-09-30 | $136.06 | $137.31 | $136.06 | $136.88 | $118.35 | 133,780 |
2016-09-29 | $136.73 | $136.74 | $135.41 | $135.56 | $117.21 | 142,382 |
2016-09-28 | $136.81 | $137.00 | $136.06 | $136.69 | $118.18 | 70,513 |
2016-09-27 | $136.10 | $136.86 | $135.19 | $136.51 | $118.03 | 115,226 |
2016-09-26 | $136.78 | $136.81 | $135.85 | $135.94 | $117.53 | 174,142 |
2016-09-23 | $137.65 | $137.75 | $137.07 | $137.08 | $118.52 | 198,430 |
2016-09-22 | $136.94 | $137.90 | $136.94 | $137.76 | $119.11 | 77,425 |
2016-09-21 | $135.84 | $136.71 | $135.11 | $136.53 | $118.04 | 73,789 |
2016-09-20 | $135.82 | $136.20 | $135.70 | $135.70 | $117.33 | 87,087 |
2016-09-19 | $136.63 | $137.05 | $136.31 | $136.31 | $117.13 | 89,997 |
2016-09-16 | $136.55 | $136.64 | $135.73 | $136.40 | $117.20 | 180,980 |
2016-09-15 | $135.65 | $137.03 | $135.52 | $136.94 | $117.67 | 77,970 |
2016-09-14 | $136.34 | $136.78 | $135.50 | $135.79 | $116.68 | 107,920 |
2016-09-13 | $137.30 | $137.35 | $135.97 | $136.28 | $117.10 | 190,121 |
2016-09-12 | $135.54 | $138.12 | $135.47 | $137.99 | $118.57 | 116,130 |
2016-09-09 | $138.50 | $138.53 | $135.57 | $135.58 | $116.50 | 228,279 |
2016-09-08 | $139.90 | $139.94 | $139.16 | $139.42 | $119.80 | 113,696 |
2016-09-07 | $140.95 | $140.96 | $139.78 | $140.06 | $120.35 | 104,595 |
2016-09-06 | $141.03 | $141.28 | $140.36 | $141.28 | $121.40 | 67,158 |
2016-09-02 | $140.46 | $141.23 | $140.46 | $140.98 | $121.14 | 96,133 |
2016-09-01 | $139.78 | $139.98 | $139.16 | $139.89 | $120.20 | 106,225 |
2016-08-31 | $139.66 | $140.03 | $139.37 | $139.98 | $120.28 | 67,025 |
2016-08-30 | $140.37 | $140.40 | $139.47 | $139.73 | $120.06 | 97,185 |
2016-08-29 | $139.76 | $140.47 | $139.76 | $140.44 | $120.67 | 93,313 |
2016-08-26 | $140.39 | $141.02 | $139.29 | $139.69 | $120.03 | 192,237 |
2016-08-25 | $141.00 | $141.00 | $140.16 | $140.29 | $120.55 | 79,237 |
2016-08-24 | $141.11 | $141.11 | $140.44 | $140.78 | $120.97 | 80,963 |
2016-08-23 | $141.55 | $141.60 | $141.02 | $141.02 | $121.17 | 78,787 |
2016-08-22 | $141.16 | $141.40 | $140.89 | $141.26 | $121.38 | 80,580 |
2016-08-19 | $141.17 | $141.18 | $140.77 | $141.13 | $121.27 | 61,312 |
2016-08-18 | $141.15 | $141.52 | $141.11 | $141.47 | $121.56 | 108,554 |
2016-08-17 | $140.50 | $141.08 | $139.97 | $141.00 | $121.16 | 140,328 |
2016-08-16 | $141.05 | $141.05 | $140.58 | $140.64 | $120.85 | 78,704 |
2016-08-15 | $141.99 | $141.99 | $141.41 | $141.43 | $121.53 | 93,901 |
2016-08-12 | $141.35 | $141.78 | $141.35 | $141.60 | $121.67 | 85,863 |
2016-08-11 | $141.63 | $141.90 | $141.16 | $141.23 | $121.35 | 109,733 |
2016-08-10 | $140.95 | $141.50 | $140.95 | $141.30 | $121.41 | 95,382 |
2016-08-09 | $140.42 | $141.25 | $140.37 | $140.78 | $120.97 | 107,943 |
2016-08-08 | $140.70 | $140.70 | $139.94 | $140.42 | $120.66 | 108,661 |
2016-08-05 | $140.64 | $141.23 | $140.32 | $140.62 | $120.83 | 91,810 |
2016-08-04 | $140.06 | $140.70 | $139.76 | $140.18 | $120.45 | 96,157 |
2016-08-03 | $140.46 | $140.50 | $139.52 | $139.82 | $120.14 | 142,939 |
2016-08-02 | $141.02 | $141.13 | $139.98 | $140.52 | $120.74 | 186,974 |
2016-08-01 | $140.82 | $141.15 | $140.23 | $140.93 | $121.10 | 128,309 |
2016-07-29 | $140.06 | $140.97 | $139.95 | $140.71 | $120.91 | 108,244 |
2016-07-28 | $139.46 | $140.24 | $139.02 | $140.08 | $120.37 | 102,735 |
2016-07-27 | $141.20 | $141.20 | $139.02 | $139.45 | $119.82 | 146,110 |
2016-07-26 | $142.39 | $142.68 | $141.31 | $141.40 | $121.50 | 179,380 |
2016-07-25 | $142.31 | $142.38 | $141.79 | $142.35 | $122.32 | 85,733 |
2016-07-22 | $142.08 | $142.56 | $142.08 | $142.47 | $122.42 | 84,368 |
2016-07-21 | $142.00 | $142.00 | $141.31 | $141.81 | $121.85 | 203,362 |
2016-07-20 | $142.80 | $142.80 | $142.20 | $142.26 | $122.24 | 131,805 |
2016-07-19 | $142.50 | $142.65 | $142.07 | $142.63 | $122.56 | 146,148 |
2016-07-18 | $143.14 | $143.14 | $142.60 | $142.84 | $122.74 | 195,696 |
2016-07-15 | $143.39 | $143.63 | $142.71 | $143.05 | $122.92 | 174,801 |
2016-07-14 | $142.99 | $143.71 | $142.80 | $143.00 | $122.87 | 158,179 |
2016-07-13 | $142.53 | $143.07 | $142.11 | $142.90 | $122.79 | 919,953 |
2016-07-12 | $142.88 | $142.89 | $142.16 | $142.28 | $122.26 | 235,057 |
2016-07-11 | $142.87 | $143.30 | $142.19 | $142.89 | $122.78 | 139,152 |
2016-07-08 | $141.95 | $142.98 | $141.50 | $142.93 | $122.81 | 118,201 |
2016-07-07 | $142.01 | $142.27 | $141.06 | $141.42 | $121.52 | 277,810 |
2016-07-06 | $141.29 | $141.64 | $140.57 | $141.46 | $121.55 | 141,471 |
2016-07-05 | $140.63 | $142.05 | $140.61 | $141.32 | $121.43 | 186,093 |
2016-07-01 | $141.48 | $141.51 | $140.62 | $140.77 | $120.96 | 214,827 |
2016-06-30 | $138.27 | $141.21 | $138.24 | $141.21 | $121.34 | 165,906 |
2016-06-29 | $137.16 | $138.07 | $137.13 | $137.98 | $118.56 | 141,904 |
2016-06-28 | $136.53 | $136.53 | $135.24 | $136.42 | $117.22 | 259,376 |
2016-06-27 | $135.59 | $135.84 | $134.72 | $135.49 | $116.42 | 208,118 |
2016-06-24 | $135.70 | $137.70 | $135.23 | $135.97 | $116.83 | 244,467 |
2016-06-23 | $138.52 | $138.78 | $138.12 | $138.78 | $119.25 | 166,597 |
2016-06-22 | $138.02 | $138.41 | $137.74 | $137.82 | $118.42 | 165,866 |
2016-06-21 | $137.82 | $138.21 | $137.67 | $137.83 | $118.43 | 80,379 |
2016-06-20 | $138.56 | $139.07 | $138.04 | $138.11 | $118.02 | 139,161 |
2016-06-17 | $138.05 | $138.10 | $136.92 | $137.74 | $117.70 | 102,474 |
2016-06-16 | $137.04 | $138.32 | $136.87 | $138.32 | $118.20 | 176,256 |
2016-06-15 | $137.76 | $138.18 | $137.26 | $137.38 | $117.40 | 96,828 |
2016-06-14 | $137.20 | $137.74 | $136.41 | $137.67 | $117.64 | 149,945 |
2016-06-13 | $138.38 | $138.64 | $137.30 | $137.38 | $117.40 | 75,288 |
2016-06-10 | $137.92 | $138.72 | $137.77 | $138.53 | $118.38 | 121,334 |
2016-06-09 | $137.80 | $138.63 | $137.80 | $138.52 | $118.37 | 70,946 |
2016-06-08 | $137.20 | $138.03 | $137.15 | $137.90 | $117.84 | 88,468 |
2016-06-07 | $137.43 | $137.76 | $137.05 | $137.24 | $117.28 | 112,423 |
2016-06-06 | $137.48 | $137.67 | $136.75 | $137.22 | $117.26 | 93,397 |
2016-06-03 | $136.50 | $137.22 | $136.30 | $137.11 | $117.16 | 95,419 |
2016-06-02 | $135.99 | $136.38 | $135.54 | $136.38 | $116.54 | 78,864 |
2016-06-01 | $134.96 | $136.10 | $134.96 | $136.10 | $116.30 | 97,040 |
2016-05-31 | $136.00 | $136.03 | $134.55 | $135.00 | $115.36 | 120,011 |
2016-05-27 | $135.56 | $135.80 | $135.20 | $135.54 | $115.82 | 97,215 |
2016-05-26 | $135.22 | $135.67 | $135.11 | $135.39 | $115.70 | 101,669 |
2016-05-25 | $134.99 | $135.40 | $134.63 | $134.88 | $115.26 | 84,133 |
2016-05-24 | $133.78 | $134.91 | $133.78 | $134.71 | $115.11 | 80,215 |
2016-05-23 | $133.49 | $133.83 | $133.38 | $133.48 | $114.06 | 92,405 |
2016-05-20 | $134.24 | $134.50 | $133.23 | $133.43 | $114.02 | 93,687 |
2016-05-19 | $132.94 | $133.94 | $132.75 | $133.92 | $114.44 | 78,410 |
2016-05-18 | $133.64 | $133.95 | $132.25 | $132.92 | $113.58 | 142,211 |
2016-05-17 | $136.80 | $136.80 | $133.84 | $134.21 | $114.69 | 101,732 |
2016-05-16 | $136.21 | $137.13 | $135.73 | $136.83 | $116.93 | 74,436 |
2016-05-13 | $137.64 | $137.64 | $135.77 | $136.12 | $116.32 | 100,409 |
2016-05-12 | $137.58 | $138.02 | $137.18 | $137.85 | $117.80 | 115,405 |
2016-05-11 | $138.02 | $138.12 | $137.03 | $137.09 | $117.14 | 84,859 |
2016-05-10 | $137.23 | $138.17 | $137.23 | $138.14 | $118.05 | 104,418 |
2016-05-09 | $136.30 | $137.16 | $136.20 | $136.81 | $116.91 | 105,070 |
2016-05-06 | $135.25 | $136.07 | $134.80 | $135.99 | $116.21 | 134,187 |
2016-05-05 | $135.24 | $136.05 | $134.92 | $135.36 | $115.67 | 149,760 |
2016-05-04 | $134.49 | $135.50 | $134.17 | $135.26 | $115.58 | 104,355 |
2016-05-03 | $134.99 | $135.42 | $134.50 | $134.93 | $115.30 | 165,324 |
2016-05-02 | $134.13 | $135.38 | $134.13 | $135.25 | $115.58 | 233,912 |
2016-04-29 | $133.91 | $134.07 | $133.06 | $133.87 | $114.40 | 117,981 |
2016-04-28 | $133.56 | $134.84 | $133.56 | $133.99 | $114.50 | 86,048 |
2016-04-27 | $133.72 | $134.27 | $132.75 | $133.85 | $114.38 | 83,383 |
2016-04-26 | $133.83 | $134.00 | $132.96 | $133.29 | $113.90 | 121,287 |
2016-04-25 | $132.46 | $133.55 | $132.19 | $133.52 | $114.10 | 101,837 |
2016-04-22 | $131.89 | $132.73 | $131.36 | $132.73 | $113.42 | 105,311 |
2016-04-21 | $134.33 | $134.33 | $132.06 | $132.06 | $112.85 | 185,893 |
2016-04-20 | $135.84 | $135.86 | $134.35 | $134.37 | $114.82 | 109,856 |
2016-04-19 | $135.75 | $136.13 | $135.50 | $136.01 | $116.22 | 103,690 |
2016-04-18 | $135.25 | $135.93 | $135.03 | $135.80 | $116.05 | 110,317 |
2016-04-15 | $134.72 | $135.37 | $134.37 | $135.36 | $115.67 | 121,357 |
2016-04-14 | $135.11 | $135.30 | $134.38 | $134.47 | $114.91 | 127,223 |
2016-04-13 | $136.52 | $136.52 | $134.59 | $135.13 | $115.47 | 143,382 |
2016-04-12 | $135.26 | $136.13 | $135.22 | $135.96 | $116.18 | 128,368 |
2016-04-11 | $136.45 | $136.59 | $135.08 | $135.15 | $115.49 | 147,039 |
2016-04-08 | $135.93 | $136.23 | $135.69 | $136.10 | $116.30 | 144,953 |
2016-04-07 | $136.30 | $136.30 | $134.90 | $135.45 | $115.75 | 127,179 |
2016-04-06 | $135.86 | $136.75 | $135.68 | $136.71 | $116.82 | 128,311 |
2016-04-05 | $136.27 | $136.32 | $135.48 | $135.68 | $115.94 | 85,288 |
2016-04-04 | $137.00 | $137.00 | $136.08 | $136.58 | $116.71 | 125,923 |
2016-04-01 | $134.82 | $137.06 | $134.73 | $136.96 | $117.04 | 199,248 |
2016-03-31 | $135.71 | $136.00 | $135.22 | $135.32 | $115.64 | 218,696 |
2016-03-30 | $135.58 | $135.97 | $135.33 | $135.70 | $115.96 | 110,835 |
2016-03-29 | $134.12 | $135.11 | $133.82 | $135.11 | $115.46 | 133,127 |
2016-03-28 | $133.51 | $134.27 | $133.51 | $133.87 | $114.40 | 148,064 |
2016-03-24 | $133.10 | $133.36 | $132.80 | $133.36 | $113.96 | 158,636 |
2016-03-23 | $133.48 | $133.91 | $133.13 | $133.42 | $114.01 | 186,159 |
2016-03-22 | $134.28 | $134.28 | $133.35 | $133.50 | $114.08 | 178,083 |
2016-03-21 | $134.24 | $134.86 | $133.87 | $134.44 | $114.88 | 130,864 |
2016-03-18 | $135.68 | $135.68 | $134.84 | $135.00 | $114.82 | 204,165 |
2016-03-17 | $134.13 | $135.40 | $134.03 | $135.20 | $114.99 | 145,624 |
2016-03-16 | $133.69 | $134.42 | $132.95 | $134.15 | $114.10 | 162,447 |
2016-03-15 | $133.15 | $134.02 | $133.08 | $133.79 | $113.79 | 163,275 |
2016-03-14 | $133.61 | $133.89 | $133.27 | $133.65 | $113.67 | 134,562 |
2016-03-11 | $133.89 | $133.92 | $133.21 | $133.73 | $113.74 | 109,130 |
2016-03-10 | $133.63 | $133.83 | $132.00 | $133.10 | $113.20 | 225,825 |
2016-03-09 | $132.72 | $133.31 | $132.66 | $133.22 | $113.31 | 108,440 |
2016-03-08 | $131.75 | $132.86 | $131.31 | $132.27 | $112.50 | 223,535 |
2016-03-07 | $131.96 | $132.55 | $131.71 | $131.88 | $112.17 | 129,201 |
2016-03-04 | $131.95 | $132.91 | $131.55 | $132.59 | $112.77 | 244,339 |
2016-03-03 | $130.84 | $131.99 | $130.37 | $131.97 | $112.25 | 150,325 |
2016-03-02 | $130.80 | $131.24 | $130.15 | $131.19 | $111.58 | 159,513 |
2016-03-01 | $130.30 | $130.97 | $130.02 | $130.78 | $111.23 | 165,491 |
2016-02-29 | $130.07 | $130.86 | $129.53 | $129.59 | $110.22 | 100,958 |
2016-02-26 | $131.90 | $131.90 | $129.80 | $130.09 | $110.64 | 160,182 |
2016-02-25 | $130.41 | $131.73 | $130.40 | $131.72 | $112.03 | 114,504 |
2016-02-24 | $129.15 | $130.30 | $128.54 | $130.16 | $110.70 | 106,530 |
2016-02-23 | $129.45 | $129.98 | $129.42 | $129.70 | $110.31 | 191,731 |
2016-02-22 | $129.94 | $130.14 | $129.44 | $129.75 | $110.36 | 114,359 |
2016-02-19 | $128.63 | $129.38 | $127.93 | $129.22 | $109.90 | 91,787 |
2016-02-18 | $129.26 | $129.30 | $128.30 | $128.95 | $109.67 | 113,665 |
2016-02-17 | $128.74 | $129.81 | $128.41 | $129.49 | $110.13 | 130,065 |
2016-02-16 | $128.14 | $128.30 | $127.19 | $128.10 | $108.95 | 145,066 |
2016-02-12 | $125.89 | $127.07 | $125.58 | $127.07 | $108.08 | 175,584 |
2016-02-11 | $124.78 | $125.73 | $123.99 | $125.19 | $106.48 | 268,519 |
2016-02-10 | $127.15 | $127.72 | $126.30 | $126.43 | $107.53 | 165,637 |
2016-02-09 | $124.81 | $127.19 | $124.75 | $126.49 | $107.58 | 239,824 |
2016-02-08 | $125.33 | $126.12 | $124.35 | $125.88 | $107.06 | 150,800 |
2016-02-05 | $126.70 | $126.93 | $125.61 | $126.24 | $107.37 | 134,170 |
2016-02-04 | $126.93 | $127.10 | $125.92 | $126.50 | $107.59 | 165,444 |
2016-02-03 | $127.90 | $128.39 | $126.28 | $127.47 | $108.41 | 201,642 |
2016-02-02 | $128.56 | $128.56 | $127.41 | $127.72 | $108.63 | 239,398 |
2016-02-01 | $128.55 | $129.87 | $128.38 | $129.34 | $110.01 | 158,607 |
2016-01-29 | $126.81 | $129.08 | $126.66 | $129.07 | $109.78 | 288,131 |
2016-01-28 | $125.61 | $126.76 | $125.28 | $126.31 | $107.43 | 189,639 |
2016-01-27 | $125.29 | $126.59 | $124.30 | $125.11 | $106.41 | 186,275 |
2016-01-26 | $124.42 | $125.97 | $124.42 | $125.28 | $106.55 | 109,660 |
2016-01-25 | $124.91 | $125.09 | $124.04 | $124.10 | $105.55 | 213,099 |
2016-01-22 | $124.64 | $125.50 | $123.71 | $125.19 | $106.48 | 168,548 |
2016-01-21 | $122.79 | $123.64 | $121.98 | $123.19 | $104.78 | 240,656 |
2016-01-20 | $122.64 | $123.34 | $120.33 | $122.65 | $104.32 | 264,261 |
2016-01-19 | $123.95 | $124.58 | $123.39 | $124.16 | $105.60 | 256,202 |
2016-01-15 | $122.75 | $123.58 | $121.82 | $122.97 | $104.59 | 182,493 |
2016-01-14 | $124.68 | $125.73 | $124.10 | $124.92 | $106.25 | 222,518 |
2016-01-13 | $126.82 | $126.88 | $124.29 | $124.52 | $105.91 | 259,407 |
2016-01-12 | $126.87 | $127.15 | $125.74 | $126.74 | $107.80 | 215,300 |
2016-01-11 | $125.58 | $126.45 | $124.82 | $126.05 | $107.21 | 191,769 |
2016-01-08 | $126.69 | $126.69 | $124.74 | $124.99 | $106.31 | 246,900 |
2016-01-07 | $126.06 | $127.20 | $125.52 | $125.97 | $107.14 | 240,232 |
2016-01-06 | $126.81 | $128.13 | $126.62 | $127.61 | $108.53 | 129,992 |
2016-01-05 | $127.64 | $128.36 | $127.40 | $128.15 | $108.99 | 138,754 |
2016-01-04 | $127.50 | $127.50 | $126.14 | $127.40 | $108.36 | 224,504 |
2015-12-31 | $130.33 | $130.33 | $128.99 | $129.07 | $109.78 | 173,538 |
2015-12-30 | $130.97 | $131.12 | $130.43 | $130.51 | $111.00 | 111,612 |
2015-12-29 | $130.51 | $131.09 | $130.51 | $130.97 | $111.39 | 97,861 |
2015-12-28 | $129.81 | $129.91 | $129.43 | $129.88 | $110.47 | 88,724 |
2015-12-24 | $130.25 | $130.49 | $130.11 | $130.11 | $110.66 | 39,568 |
2015-12-23 | $129.84 | $130.43 | $129.60 | $130.35 | $110.87 | 114,491 |
2015-12-22 | $128.84 | $130.26 | $128.50 | $130.10 | $109.90 | 108,710 |
2015-12-21 | $127.98 | $128.53 | $127.47 | $128.53 | $108.57 | 174,394 |
2015-12-18 | $129.01 | $129.01 | $127.06 | $127.06 | $107.33 | 157,507 |
2015-12-17 | $131.01 | $131.01 | $129.42 | $129.42 | $109.32 | 103,118 |
2015-12-16 | $129.22 | $131.19 | $129.22 | $130.99 | $110.65 | 119,587 |
2015-12-15 | $128.38 | $129.05 | $128.02 | $128.51 | $108.55 | 109,034 |
2015-12-14 | $126.66 | $127.72 | $126.00 | $127.72 | $107.89 | 117,633 |
2015-12-11 | $127.18 | $127.43 | $126.31 | $126.62 | $106.96 | 146,976 |
2015-12-10 | $128.19 | $128.88 | $127.84 | $128.07 | $108.18 | 114,530 |
2015-12-09 | $128.54 | $129.77 | $127.59 | $128.03 | $108.15 | 188,698 |
2015-12-08 | $128.67 | $129.39 | $128.45 | $129.17 | $109.11 | 103,776 |
2015-12-07 | $129.52 | $129.97 | $129.05 | $129.55 | $109.43 | 156,439 |
2015-12-04 | $126.71 | $129.27 | $126.71 | $129.17 | $109.11 | 92,770 |
2015-12-03 | $127.76 | $128.09 | $126.01 | $126.50 | $106.85 | 100,596 |
2015-12-02 | $127.90 | $128.06 | $127.09 | $127.18 | $107.43 | 141,284 |
2015-12-01 | $127.48 | $128.05 | $127.28 | $127.89 | $108.03 | 342,289 |
2015-11-30 | $128.60 | $128.68 | $127.04 | $127.14 | $107.40 | 110,352 |
2015-11-27 | $128.01 | $128.63 | $128.01 | $128.37 | $108.43 | 26,586 |
2015-11-25 | $127.54 | $128.26 | $127.54 | $127.94 | $108.07 | 42,893 |
2015-11-24 | $126.58 | $127.80 | $126.53 | $127.42 | $107.63 | 92,260 |
2015-11-23 | $126.20 | $127.33 | $126.07 | $127.05 | $107.32 | 62,464 |
2015-11-20 | $127.29 | $127.91 | $125.94 | $125.96 | $106.40 | 67,435 |
2015-11-19 | $126.47 | $127.35 | $126.47 | $126.72 | $107.04 | 208,085 |
2015-11-18 | $124.97 | $126.54 | $124.97 | $126.45 | $106.81 | 92,195 |
2015-11-17 | $125.11 | $125.77 | $124.41 | $124.69 | $105.33 | 70,670 |
2015-11-16 | $122.80 | $124.91 | $122.75 | $124.88 | $105.49 | 64,805 |
2015-11-13 | $123.84 | $124.08 | $122.88 | $122.99 | $103.89 | 115,841 |
2015-11-12 | $125.51 | $125.51 | $124.00 | $124.00 | $104.74 | 137,515 |
2015-11-11 | $126.32 | $126.66 | $125.91 | $125.94 | $106.38 | 54,902 |
2015-11-10 | $125.59 | $126.17 | $125.59 | $126.03 | $106.46 | 68,430 |
2015-11-09 | $126.35 | $126.35 | $125.05 | $125.69 | $106.17 | 104,516 |
2015-11-06 | $127.69 | $127.69 | $125.63 | $126.49 | $106.85 | 107,330 |
2015-11-05 | $127.84 | $127.95 | $127.12 | $127.90 | $108.04 | 161,356 |
2015-11-04 | $128.66 | $128.66 | $127.43 | $127.78 | $107.94 | 118,777 |
2015-11-03 | $128.76 | $128.77 | $127.69 | $128.46 | $108.51 | 118,589 |
2015-11-02 | $128.68 | $129.07 | $128.20 | $129.04 | $109.00 | 203,693 |
2015-10-30 | $129.26 | $129.26 | $128.31 | $128.31 | $108.38 | 149,984 |
2015-10-29 | $129.47 | $129.82 | $128.94 | $129.54 | $109.42 | 99,923 |
2015-10-28 | $130.12 | $130.14 | $128.24 | $129.59 | $109.46 | 76,970 |
2015-10-27 | $129.49 | $130.02 | $129.15 | $130.02 | $109.83 | 69,731 |
2015-10-26 | $130.33 | $130.41 | $129.75 | $129.92 | $109.74 | 90,908 |
2015-10-23 | $131.24 | $131.24 | $129.61 | $130.28 | $110.05 | 112,950 |
2015-10-22 | $128.79 | $130.60 | $128.54 | $130.35 | $110.11 | 111,076 |
2015-10-21 | $128.14 | $128.78 | $127.82 | $127.90 | $108.04 | 60,509 |
2015-10-20 | $128.07 | $128.21 | $127.78 | $127.99 | $108.11 | 81,728 |
2015-10-19 | $127.36 | $128.12 | $127.31 | $128.10 | $108.21 | 52,918 |
2015-10-16 | $126.66 | $127.68 | $126.66 | $127.67 | $107.85 | 56,336 |
2015-10-15 | $125.67 | $126.41 | $125.38 | $126.39 | $106.76 | 64,369 |
2015-10-14 | $126.51 | $126.83 | $124.99 | $125.21 | $105.77 | 72,151 |
2015-10-13 | $127.25 | $127.45 | $126.49 | $126.58 | $106.92 | 115,066 |
2015-10-12 | $127.58 | $127.67 | $127.06 | $127.44 | $107.65 | 89,358 |
2015-10-09 | $126.99 | $127.55 | $126.81 | $127.27 | $107.51 | 103,412 |
2015-10-08 | $125.05 | $126.84 | $124.93 | $126.80 | $107.11 | 103,512 |
2015-10-07 | $124.91 | $125.46 | $124.34 | $125.22 | $105.77 | 106,867 |
2015-10-06 | $125.13 | $125.36 | $124.23 | $124.26 | $104.96 | 69,292 |
2015-10-05 | $123.51 | $125.22 | $123.51 | $125.11 | $105.68 | 84,255 |
2015-10-02 | $120.01 | $122.90 | $119.92 | $122.90 | $103.81 | 82,064 |
2015-10-01 | $121.68 | $121.68 | $120.24 | $121.24 | $102.41 | 248,271 |
2015-09-30 | $121.28 | $121.62 | $120.39 | $121.26 | $102.43 | 130,309 |
2015-09-29 | $121.68 | $121.68 | $119.50 | $120.10 | $101.45 | 194,493 |
2015-09-28 | $121.89 | $121.97 | $120.00 | $120.22 | $101.55 | 114,649 |
2015-09-25 | $123.14 | $123.42 | $121.80 | $122.32 | $103.32 | 77,252 |
2015-09-24 | $120.53 | $121.67 | $120.40 | $121.51 | $102.64 | 99,241 |
2015-09-23 | $121.38 | $121.47 | $120.76 | $121.38 | $102.53 | 57,086 |
2015-09-22 | $123.90 | $123.90 | $122.95 | $123.57 | $102.36 | 68,982 |
2015-09-21 | $124.50 | $125.43 | $124.48 | $125.07 | $103.60 | 102,280 |
2015-09-18 | $124.23 | $125.49 | $123.87 | $124.02 | $102.73 | 81,760 |
2015-09-17 | $125.57 | $127.12 | $125.35 | $125.67 | $104.10 | 81,246 |
2015-09-16 | $124.89 | $125.74 | $124.75 | $125.59 | $104.03 | 80,472 |
2015-09-15 | $122.81 | $124.44 | $122.54 | $124.25 | $102.92 | 88,295 |
2015-09-14 | $123.24 | $123.24 | $122.47 | $122.78 | $101.70 | 45,101 |
2015-09-11 | $122.24 | $123.15 | $122.00 | $123.15 | $102.01 | 49,986 |
2015-09-10 | $121.94 | $123.26 | $121.82 | $122.45 | $101.43 | 70,613 |
2015-09-09 | $125.23 | $125.23 | $121.97 | $122.17 | $101.20 | 51,855 |
2015-09-08 | $123.61 | $124.30 | $122.88 | $124.26 | $102.93 | 86,351 |
2015-09-04 | $122.43 | $122.48 | $121.37 | $121.86 | $100.94 | 58,682 |
2015-09-03 | $123.05 | $124.43 | $123.05 | $123.66 | $102.43 | 90,715 |
2015-09-02 | $122.30 | $122.79 | $121.61 | $122.79 | $101.71 | 180,036 |
2015-09-01 | $122.47 | $122.47 | $120.43 | $121.09 | $100.30 | 278,168 |
2015-08-31 | $124.00 | $124.06 | $123.41 | $123.70 | $102.47 | 103,557 |
2015-08-28 | $124.32 | $124.57 | $123.76 | $124.53 | $103.15 | 142,051 |
2015-08-27 | $124.09 | $125.09 | $122.51 | $124.71 | $103.30 | 169,004 |
2015-08-26 | $120.55 | $123.00 | $119.52 | $122.87 | $101.78 | 173,319 |
2015-08-25 | $121.72 | $125.21 | $119.36 | $119.36 | $98.87 | 1,350,559 |
Vanguard Consumer Staples ETF (VDC) News Headlines
Recent Vanguard Consumer Staples ETF (VDC) News
Similar Companies to Vanguard Consumer Staples ETF (VDC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |