Vanguard Health Care ETF (VHT) Exchange: NYSE ARCA
Data as of May 2, 2025
$246.13 ($-1.03) -0.42%
Vanguard Health Care ETF - Daily Information
Click for more stock information on Vanguard Health Care ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $245.25 |
Previous Close | $246.13 |
High | $247.75 |
Low | $245.11 |
Adjusted Open | $245.25 |
Previous Adjusted Close | $246.13 |
Adjusted High | $247.75 |
Adjusted Low | $245.11 |
About Vanguard Health Care ETF (VHT)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Health Care 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the health care sector, as classified under the Global Industry Classification Standard (GICS). The GICS health care sector includes health care provider and services companies, companies that manufacture and distribute health care equipment and supplies, and health care technology companies. It also includes companies involved in the research, development, production, and marketing of pharmaceuticals and biotechnology products. 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 Health Care ETF (VHT)
Historical Stock Data for Vanguard Health Care ETF (VHT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $245.25 | $247.75 | $245.11 | $246.13 | $246.13 | 259,759 |
2025-04-16 | $250.04 | $250.86 | $245.91 | $247.16 | $247.16 | 241,874 |
2025-04-15 | $251.76 | $251.88 | $248.94 | $249.89 | $249.89 | 156,333 |
2025-04-14 | $250.83 | $252.08 | $248.44 | $251.42 | $251.42 | 185,164 |
2025-04-11 | $244.43 | $249.12 | $241.94 | $248.11 | $248.11 | 226,667 |
2025-04-10 | $248.97 | $249.10 | $237.46 | $244.31 | $244.31 | 506,456 |
2025-04-09 | $235.00 | $252.34 | $234.11 | $251.76 | $251.76 | 803,500 |
2025-04-08 | $252.00 | $252.30 | $237.17 | $240.57 | $240.57 | 395,079 |
2025-04-07 | $238.10 | $249.04 | $234.41 | $243.59 | $243.59 | 1,384,644 |
2025-04-04 | $255.15 | $255.63 | $244.87 | $244.93 | $244.93 | 611,190 |
2025-04-03 | $261.10 | $262.59 | $259.07 | $259.09 | $259.09 | 318,422 |
2025-04-02 | $258.85 | $262.27 | $258.08 | $261.92 | $261.92 | 152,283 |
2025-04-01 | $263.81 | $264.36 | $259.17 | $259.93 | $259.93 | 184,266 |
2025-03-31 | $261.16 | $266.00 | $260.23 | $264.73 | $264.73 | 179,601 |
2025-03-28 | $264.06 | $264.38 | $262.65 | $262.90 | $262.90 | 256,313 |
2025-03-27 | $263.55 | $264.90 | $263.18 | $264.15 | $264.15 | 138,615 |
2025-03-26 | $265.27 | $265.91 | $263.09 | $263.67 | $263.67 | 171,701 |
2025-03-25 | $269.39 | $269.39 | $263.48 | $265.03 | $265.03 | 181,786 |
2025-03-24 | $268.21 | $269.86 | $267.67 | $269.37 | $268.42 | 102,354 |
2025-03-21 | $266.58 | $267.58 | $265.51 | $266.94 | $266.00 | 129,026 |
2025-03-20 | $267.52 | $269.00 | $266.77 | $267.62 | $266.67 | 110,563 |
2025-03-19 | $267.47 | $268.34 | $265.63 | $267.60 | $266.65 | 208,629 |
2025-03-18 | $267.48 | $267.48 | $265.96 | $267.13 | $267.13 | 103,057 |
2025-03-17 | $263.62 | $268.12 | $263.62 | $267.37 | $267.37 | 114,757 |
2025-03-14 | $261.95 | $264.28 | $261.40 | $264.06 | $264.06 | 114,663 |
2025-03-13 | $263.54 | $264.00 | $260.94 | $261.62 | $261.62 | 150,140 |
2025-03-12 | $265.56 | $265.84 | $262.59 | $263.44 | $263.44 | 193,298 |
2025-03-11 | $268.27 | $268.63 | $263.98 | $265.74 | $265.74 | 215,986 |
2025-03-10 | $269.34 | $272.10 | $267.40 | $268.27 | $268.27 | 245,507 |
2025-03-07 | $270.41 | $273.34 | $269.78 | $271.55 | $271.55 | 232,277 |
2025-03-06 | $270.97 | $272.32 | $269.23 | $271.42 | $271.42 | 228,610 |
2025-03-05 | $268.46 | $272.78 | $268.36 | $272.37 | $272.37 | 227,447 |
2025-03-04 | $271.75 | $272.36 | $269.23 | $269.56 | $269.56 | 265,465 |
2025-03-03 | $271.99 | $273.72 | $270.88 | $271.80 | $271.80 | 217,552 |
2025-02-28 | $268.85 | $272.10 | $267.35 | $271.85 | $271.85 | 184,378 |
2025-02-27 | $269.91 | $272.10 | $268.61 | $268.69 | $268.69 | 241,688 |
2025-02-26 | $271.28 | $272.34 | $269.56 | $270.45 | $270.45 | 203,319 |
2025-02-25 | $270.62 | $272.30 | $269.44 | $272.04 | $272.04 | 273,548 |
2025-02-24 | $269.05 | $271.73 | $268.29 | $270.28 | $270.28 | 240,476 |
2025-02-21 | $267.99 | $270.02 | $267.99 | $268.78 | $268.78 | 264,930 |
2025-02-20 | $269.16 | $270.87 | $269.16 | $270.87 | $270.87 | 196,413 |
2025-02-19 | $266.10 | $269.62 | $266.10 | $269.62 | $269.62 | 230,514 |
2025-02-18 | $265.50 | $267.11 | $265.50 | $266.44 | $266.44 | 237,267 |
2025-02-14 | $269.54 | $269.88 | $266.66 | $266.69 | $266.69 | 178,783 |
2025-02-13 | $268.51 | $269.70 | $266.92 | $269.25 | $269.25 | 132,405 |
2025-02-12 | $267.28 | $269.07 | $266.89 | $267.94 | $267.94 | 318,914 |
2025-02-11 | $268.29 | $268.79 | $267.33 | $268.16 | $268.16 | 161,607 |
2025-02-10 | $269.95 | $269.95 | $267.69 | $268.96 | $268.96 | 234,250 |
2025-02-07 | $271.50 | $272.50 | $269.36 | $269.41 | $269.41 | 221,035 |
2025-02-06 | $273.53 | $273.77 | $270.85 | $271.35 | $271.35 | 222,287 |
2025-02-05 | $271.48 | $274.19 | $271.48 | $273.83 | $273.83 | 215,167 |
2025-02-04 | $268.85 | $271.26 | $268.84 | $270.85 | $270.85 | 248,612 |
2025-02-03 | $268.68 | $272.73 | $268.36 | $271.38 | $271.38 | 374,981 |
2025-01-31 | $272.56 | $274.18 | $270.77 | $270.77 | $270.77 | 359,178 |
2025-01-30 | $269.97 | $272.79 | $269.97 | $271.78 | $271.78 | 214,618 |
2025-01-29 | $269.52 | $270.53 | $268.08 | $268.95 | $268.95 | 234,237 |
2025-01-28 | $271.94 | $272.50 | $270.27 | $270.43 | $270.43 | 348,806 |
2025-01-27 | $267.19 | $271.95 | $267.19 | $271.80 | $271.80 | 412,758 |
2025-01-24 | $265.10 | $267.12 | $264.99 | $266.44 | $266.44 | 521,570 |
2025-01-23 | $263.07 | $266.22 | $261.92 | $265.99 | $265.99 | 450,935 |
2025-01-22 | $261.93 | $263.68 | $260.96 | $262.79 | $262.79 | 305,304 |
2025-01-21 | $260.06 | $263.21 | $260.06 | $263.21 | $263.21 | 517,089 |
2025-01-17 | $259.94 | $260.55 | $258.53 | $258.53 | $258.53 | 240,972 |
2025-01-16 | $258.28 | $260.49 | $257.25 | $260.17 | $260.17 | 226,947 |
2025-01-15 | $259.15 | $260.34 | $257.64 | $259.08 | $259.08 | 495,293 |
2025-01-14 | $260.67 | $260.67 | $255.90 | $257.85 | $257.85 | 353,813 |
2025-01-13 | $257.67 | $261.21 | $257.43 | $260.65 | $260.65 | 401,599 |
2025-01-10 | $257.81 | $259.60 | $256.97 | $257.48 | $257.48 | 359,541 |
2025-01-08 | $258.33 | $259.75 | $256.24 | $259.37 | $259.37 | 232,560 |
2025-01-07 | $257.45 | $260.45 | $257.39 | $258.14 | $258.14 | 364,261 |
2025-01-06 | $256.61 | $258.79 | $256.09 | $256.69 | $256.69 | 264,183 |
2025-01-03 | $254.62 | $257.34 | $254.34 | $256.58 | $256.58 | 293,151 |
2025-01-02 | $254.98 | $256.04 | $253.19 | $254.06 | $254.06 | 406,859 |
2024-12-31 | $253.69 | $254.90 | $252.34 | $253.69 | $253.69 | 419,277 |
2024-12-30 | $254.80 | $254.80 | $252.14 | $253.18 | $253.18 | 413,362 |
2024-12-27 | $256.41 | $258.13 | $255.14 | $256.38 | $256.38 | 318,644 |
2024-12-26 | $256.22 | $257.91 | $256.03 | $257.87 | $257.87 | 249,661 |
2024-12-24 | $255.86 | $257.06 | $254.90 | $257.03 | $257.03 | 261,295 |
2024-12-23 | $254.30 | $256.47 | $253.04 | $256.19 | $256.19 | 479,498 |
2024-12-20 | $252.52 | $256.22 | $251.94 | $253.89 | $253.89 | 457,065 |
2024-12-19 | $252.29 | $253.41 | $250.07 | $250.81 | $250.81 | 1,137,097 |
2024-12-18 | $256.87 | $258.08 | $252.36 | $252.56 | $252.56 | 326,015 |
2024-12-17 | $256.99 | $259.68 | $256.87 | $257.92 | $257.92 | 533,288 |
2024-12-16 | $260.36 | $261.85 | $257.97 | $258.19 | $258.19 | 445,491 |
2024-12-13 | $260.46 | $261.14 | $259.14 | $260.43 | $260.43 | 346,935 |
2024-12-12 | $263.02 | $263.83 | $260.67 | $260.71 | $260.71 | 310,510 |
2024-12-11 | $265.91 | $265.95 | $263.17 | $263.30 | $263.30 | 233,729 |
2024-12-10 | $268.22 | $268.22 | $265.74 | $266.36 | $266.36 | 186,086 |
2024-12-09 | $267.26 | $268.33 | $266.68 | $267.43 | $267.43 | 158,619 |
2024-12-06 | $268.50 | $268.74 | $266.70 | $266.95 | $266.95 | 172,455 |
2024-12-05 | $270.24 | $270.24 | $267.44 | $267.86 | $267.86 | 214,814 |
2024-12-04 | $271.30 | $272.40 | $270.20 | $270.98 | $270.98 | 146,084 |
2024-12-03 | $271.60 | $271.97 | $270.65 | $270.65 | $270.65 | 247,754 |
2024-12-02 | $272.16 | $272.16 | $270.41 | $271.65 | $271.65 | 252,926 |
2024-11-29 | $271.60 | $272.79 | $271.33 | $272.24 | $272.24 | 76,419 |
2024-11-27 | $270.30 | $272.60 | $270.30 | $271.38 | $271.38 | 177,439 |
2024-11-26 | $269.17 | $270.14 | $267.22 | $269.92 | $269.92 | 179,311 |
2024-11-25 | $267.28 | $269.33 | $267.28 | $268.46 | $268.46 | 250,418 |
2024-11-22 | $266.03 | $266.98 | $265.54 | $265.83 | $265.83 | 258,563 |
2024-11-21 | $263.16 | $265.78 | $261.93 | $265.37 | $265.37 | 256,734 |
2024-11-20 | $260.78 | $263.30 | $260.10 | $263.01 | $263.01 | 309,178 |
2024-11-19 | $258.57 | $260.68 | $257.82 | $260.25 | $260.25 | 455,086 |
2024-11-18 | $260.18 | $261.15 | $259.83 | $260.78 | $260.78 | 311,167 |
2024-11-15 | $265.14 | $265.29 | $260.63 | $260.77 | $260.77 | 694,702 |
2024-11-14 | $270.79 | $270.87 | $266.39 | $266.57 | $266.57 | 306,290 |
2024-11-13 | $272.35 | $273.18 | $271.04 | $271.29 | $271.29 | 155,228 |
2024-11-12 | $275.46 | $276.24 | $272.13 | $272.15 | $272.15 | 477,255 |
2024-11-11 | $277.22 | $278.33 | $275.86 | $276.16 | $276.16 | 159,451 |
2024-11-08 | $275.80 | $278.61 | $275.57 | $277.47 | $277.47 | 137,966 |
2024-11-07 | $274.87 | $275.77 | $273.95 | $275.36 | $275.36 | 152,164 |
2024-11-06 | $277.45 | $277.45 | $271.93 | $273.56 | $273.56 | 413,471 |
2024-11-05 | $269.60 | $272.60 | $268.88 | $272.60 | $272.60 | 111,887 |
2024-11-04 | $271.01 | $272.19 | $269.86 | $270.31 | $270.31 | 118,967 |
2024-11-01 | $271.28 | $272.79 | $270.90 | $271.72 | $271.72 | 182,303 |
2024-10-31 | $270.82 | $271.60 | $269.68 | $269.68 | $269.68 | 113,075 |
2024-10-30 | $269.11 | $272.65 | $268.34 | $272.37 | $272.37 | 227,763 |
2024-10-29 | $273.17 | $274.20 | $272.80 | $272.80 | $272.80 | 102,162 |
2024-10-28 | $273.43 | $274.61 | $273.21 | $273.37 | $273.37 | 80,351 |
2024-10-25 | $275.04 | $275.07 | $272.37 | $272.64 | $272.64 | 133,755 |
2024-10-24 | $275.92 | $276.95 | $274.05 | $274.05 | $274.05 | 108,930 |
2024-10-23 | $276.56 | $276.92 | $274.38 | $275.72 | $275.72 | 137,886 |
2024-10-22 | $276.43 | $277.80 | $276.25 | $277.45 | $277.45 | 84,402 |
2024-10-21 | $280.48 | $280.99 | $277.63 | $277.92 | $277.92 | 106,751 |
2024-10-18 | $279.95 | $281.89 | $279.33 | $281.33 | $281.33 | 78,699 |
2024-10-17 | $280.76 | $280.98 | $279.64 | $279.90 | $279.90 | 134,816 |
2024-10-16 | $280.37 | $282.04 | $279.59 | $281.56 | $281.56 | 167,481 |
2024-10-15 | $280.08 | $282.83 | $280.00 | $280.48 | $280.48 | 161,987 |
2024-10-14 | $282.02 | $283.73 | $281.14 | $283.30 | $283.30 | 106,974 |
2024-10-11 | $279.97 | $281.88 | $279.86 | $281.76 | $281.76 | 151,141 |
2024-10-10 | $280.21 | $280.21 | $278.47 | $279.27 | $279.27 | 239,014 |
2024-10-09 | $278.17 | $280.39 | $277.37 | $280.21 | $280.21 | 174,623 |
2024-10-08 | $276.99 | $278.10 | $276.95 | $277.83 | $277.83 | 114,033 |
2024-10-07 | $277.89 | $278.32 | $275.75 | $276.36 | $276.36 | 93,116 |
2024-10-04 | $277.85 | $278.36 | $276.40 | $277.81 | $277.81 | 122,687 |
2024-10-03 | $279.27 | $279.27 | $277.00 | $277.34 | $277.34 | 135,032 |
2024-10-02 | $280.12 | $280.74 | $277.89 | $280.09 | $280.09 | 149,090 |
2024-10-01 | $282.54 | $282.54 | $279.18 | $280.36 | $280.36 | 245,281 |
2024-09-30 | $280.30 | $282.25 | $279.68 | $282.20 | $282.20 | 149,268 |
2024-09-27 | $281.00 | $282.42 | $280.29 | $280.29 | $280.29 | 154,046 |
2024-09-26 | $280.76 | $281.81 | $280.38 | $281.65 | $280.48 | 110,360 |
2024-09-25 | $284.16 | $284.29 | $280.46 | $280.59 | $279.43 | 230,800 |
2024-09-24 | $283.98 | $283.98 | $282.51 | $283.40 | $282.23 | 106,553 |
2024-09-23 | $285.66 | $285.85 | $283.68 | $284.10 | $282.92 | 225,163 |
2024-09-20 | $285.70 | $286.25 | $284.55 | $285.07 | $283.89 | 115,625 |
2024-09-19 | $287.69 | $287.69 | $285.74 | $286.45 | $285.26 | 124,947 |
2024-09-18 | $285.32 | $287.74 | $283.87 | $284.83 | $283.65 | 169,623 |
2024-09-17 | $287.86 | $287.86 | $284.26 | $285.36 | $284.18 | 80,158 |
2024-09-16 | $287.58 | $288.68 | $287.00 | $287.86 | $286.67 | 101,003 |
2024-09-13 | $285.42 | $286.95 | $285.36 | $286.14 | $286.14 | 93,097 |
2024-09-12 | $284.24 | $285.34 | $281.43 | $285.26 | $285.26 | 181,279 |
2024-09-11 | $283.60 | $284.29 | $279.73 | $283.82 | $283.82 | 187,951 |
2024-09-10 | $283.69 | $284.64 | $282.50 | $284.50 | $284.50 | 116,727 |
2024-09-09 | $282.06 | $284.43 | $281.47 | $283.34 | $283.34 | 107,723 |
2024-09-06 | $283.71 | $284.92 | $280.73 | $281.39 | $281.39 | 242,873 |
2024-09-05 | $286.43 | $286.43 | $281.74 | $282.84 | $282.84 | 99,402 |
2024-09-04 | $286.60 | $287.56 | $285.16 | $286.49 | $286.49 | 90,888 |
2024-09-03 | $287.62 | $289.14 | $286.08 | $286.95 | $286.95 | 208,427 |
2024-08-30 | $286.70 | $288.26 | $285.07 | $288.10 | $288.10 | 130,779 |
2024-08-29 | $286.67 | $287.79 | $285.21 | $286.47 | $286.47 | 92,336 |
2024-08-28 | $285.10 | $286.74 | $284.24 | $285.41 | $285.41 | 74,955 |
2024-08-27 | $285.15 | $285.89 | $284.28 | $285.50 | $285.50 | 84,845 |
2024-08-26 | $285.78 | $286.33 | $284.81 | $284.96 | $284.96 | 109,908 |
2024-08-23 | $284.26 | $285.43 | $283.85 | $285.40 | $285.40 | 73,087 |
2024-08-22 | $284.68 | $285.00 | $282.34 | $283.58 | $283.58 | 199,723 |
2024-08-21 | $283.78 | $284.33 | $282.62 | $283.94 | $283.94 | 83,793 |
2024-08-20 | $282.75 | $284.32 | $282.38 | $282.89 | $282.89 | 311,448 |
2024-08-19 | $280.00 | $282.17 | $279.95 | $282.15 | $282.15 | 97,541 |
2024-08-16 | $279.52 | $280.40 | $278.76 | $279.94 | $279.94 | 78,137 |
2024-08-15 | $279.00 | $279.81 | $277.91 | $279.78 | $279.78 | 144,883 |
2024-08-14 | $276.85 | $277.84 | $276.33 | $277.41 | $277.41 | 106,371 |
2024-08-13 | $274.54 | $277.21 | $274.40 | $276.79 | $276.79 | 97,898 |
2024-08-12 | $275.24 | $275.24 | $272.84 | $273.51 | $273.51 | 89,507 |
2024-08-09 | $273.77 | $275.27 | $273.38 | $274.47 | $274.47 | 109,424 |
2024-08-08 | $271.32 | $273.49 | $270.34 | $273.24 | $273.24 | 117,529 |
2024-08-07 | $270.63 | $271.39 | $266.46 | $267.29 | $267.29 | 146,060 |
2024-08-06 | $270.09 | $273.50 | $269.00 | $270.13 | $270.13 | 205,669 |
2024-08-05 | $270.02 | $271.42 | $267.28 | $268.95 | $268.95 | 361,683 |
2024-08-02 | $276.67 | $277.42 | $272.05 | $275.91 | $275.91 | 523,815 |
2024-08-01 | $276.13 | $277.58 | $274.66 | $277.21 | $277.21 | 253,654 |
2024-07-31 | $275.63 | $276.60 | $273.81 | $274.68 | $274.68 | 233,822 |
2024-07-30 | $275.77 | $277.56 | $274.00 | $275.74 | $275.74 | 197,866 |
2024-07-29 | $275.43 | $276.44 | $274.47 | $275.47 | $275.47 | 175,087 |
2024-07-26 | $274.14 | $277.41 | $274.07 | $275.43 | $275.43 | 163,932 |
2024-07-25 | $274.01 | $278.07 | $273.55 | $273.55 | $273.55 | 130,738 |
2024-07-24 | $272.99 | $275.40 | $272.34 | $274.75 | $274.75 | 149,934 |
2024-07-23 | $273.95 | $274.08 | $272.69 | $272.90 | $272.90 | 223,691 |
2024-07-22 | $272.24 | $273.00 | $270.92 | $272.74 | $272.74 | 243,275 |
2024-07-19 | $271.13 | $272.16 | $269.99 | $270.90 | $270.90 | 78,658 |
2024-07-18 | $274.71 | $276.38 | $269.23 | $269.53 | $269.53 | 206,972 |
2024-07-17 | $273.64 | $277.66 | $273.64 | $276.20 | $276.20 | 133,987 |
2024-07-16 | $273.04 | $275.73 | $272.73 | $275.73 | $275.73 | 156,852 |
2024-07-15 | $273.05 | $273.27 | $270.91 | $271.29 | $271.29 | 116,079 |
2024-07-12 | $271.50 | $273.00 | $271.15 | $272.12 | $272.12 | 171,613 |
2024-07-11 | $267.65 | $270.72 | $267.65 | $270.15 | $270.15 | 144,492 |
2024-07-10 | $265.47 | $267.58 | $264.93 | $267.55 | $267.55 | 110,317 |
2024-07-09 | $264.29 | $265.15 | $262.95 | $264.96 | $264.96 | 99,416 |
2024-07-08 | $264.28 | $265.07 | $263.12 | $263.64 | $263.64 | 162,460 |
2024-07-05 | $262.20 | $263.98 | $260.97 | $263.92 | $263.92 | 108,521 |
2024-07-03 | $264.05 | $264.06 | $261.04 | $261.88 | $261.88 | 96,457 |
2024-07-02 | $264.16 | $264.16 | $262.54 | $263.76 | $263.76 | 234,417 |
2024-07-01 | $266.79 | $269.23 | $264.33 | $264.75 | $264.75 | 230,556 |
2024-06-28 | $267.37 | $268.26 | $264.95 | $266.00 | $266.00 | 99,214 |
2024-06-27 | $267.86 | $268.00 | $265.97 | $267.43 | $266.46 | 158,940 |
2024-06-26 | $268.33 | $268.47 | $267.39 | $267.69 | $266.72 | 103,886 |
2024-06-25 | $269.66 | $270.25 | $268.23 | $268.65 | $267.68 | 179,231 |
2024-06-24 | $268.85 | $270.51 | $268.37 | $269.37 | $268.40 | 149,132 |
2024-06-21 | $267.37 | $268.11 | $266.76 | $267.63 | $266.66 | 150,132 |
2024-06-20 | $265.00 | $266.85 | $264.52 | $266.60 | $265.64 | 141,623 |
2024-06-18 | $265.78 | $266.69 | $265.28 | $265.63 | $264.67 | 189,415 |
2024-06-17 | $265.08 | $266.03 | $264.45 | $265.61 | $264.65 | 123,803 |
2024-06-14 | $265.67 | $266.10 | $264.61 | $265.99 | $265.99 | 122,378 |
2024-06-13 | $266.01 | $266.77 | $264.48 | $266.38 | $266.38 | 116,705 |
2024-06-12 | $268.67 | $268.67 | $266.26 | $266.75 | $266.75 | 96,919 |
2024-06-11 | $267.70 | $267.77 | $265.79 | $267.01 | $267.01 | 103,037 |
2024-06-10 | $266.53 | $268.06 | $265.57 | $268.06 | $268.06 | 111,231 |
2024-06-07 | $266.43 | $268.42 | $266.32 | $266.87 | $266.87 | 117,961 |
2024-06-06 | $266.05 | $267.45 | $265.28 | $266.89 | $266.89 | 158,282 |
2024-06-05 | $265.19 | $266.55 | $264.07 | $266.34 | $266.34 | 94,944 |
2024-06-04 | $264.18 | $265.42 | $263.00 | $264.84 | $264.84 | 133,803 |
2024-06-03 | $262.38 | $265.04 | $262.04 | $264.03 | $264.03 | 117,747 |
2024-05-31 | $259.62 | $262.45 | $259.41 | $262.45 | $262.45 | 135,898 |
2024-05-30 | $257.74 | $259.86 | $257.31 | $258.91 | $258.91 | 163,462 |
2024-05-29 | $258.44 | $259.10 | $257.60 | $258.51 | $258.51 | 132,362 |
2024-05-28 | $263.40 | $263.40 | $259.65 | $260.66 | $260.66 | 277,504 |
2024-05-24 | $264.61 | $265.49 | $263.36 | $263.51 | $263.51 | 122,439 |
2024-05-23 | $267.20 | $267.20 | $263.99 | $264.40 | $264.40 | 147,316 |
2024-05-22 | $266.29 | $268.39 | $266.21 | $267.39 | $267.39 | 111,365 |
2024-05-21 | $267.02 | $268.16 | $266.36 | $266.91 | $266.91 | 93,376 |
2024-05-20 | $267.05 | $267.33 | $266.09 | $266.85 | $266.85 | 195,435 |
2024-05-17 | $266.97 | $267.22 | $265.83 | $267.11 | $267.11 | 124,835 |
2024-05-16 | $267.04 | $267.50 | $266.20 | $266.99 | $266.99 | 136,263 |
2024-05-15 | $264.66 | $267.50 | $264.66 | $267.23 | $267.23 | 108,706 |
2024-05-14 | $262.43 | $263.56 | $261.85 | $263.28 | $263.28 | 78,543 |
2024-05-13 | $262.89 | $263.26 | $261.82 | $262.17 | $262.17 | 130,597 |
2024-05-10 | $262.51 | $263.25 | $262.04 | $262.19 | $262.19 | 392,634 |
2024-05-09 | $260.06 | $262.14 | $260.06 | $262.05 | $262.05 | 114,178 |
2024-05-08 | $261.17 | $261.43 | $259.55 | $259.75 | $259.75 | 177,132 |
2024-05-07 | $259.76 | $261.36 | $259.74 | $261.06 | $261.06 | 115,496 |
2024-05-06 | $258.97 | $259.20 | $257.84 | $259.16 | $259.16 | 107,672 |
2024-05-03 | $258.89 | $258.90 | $256.95 | $258.02 | $258.02 | 86,504 |
2024-05-02 | $258.56 | $258.93 | $255.67 | $257.14 | $257.14 | 100,761 |
2024-05-01 | $255.28 | $259.72 | $255.01 | $257.28 | $257.28 | 167,958 |
2024-04-30 | $257.19 | $257.84 | $256.04 | $256.04 | $256.04 | 122,574 |
2024-04-29 | $255.78 | $257.25 | $255.39 | $256.54 | $256.54 | 94,488 |
2024-04-26 | $254.47 | $256.07 | $254.36 | $255.32 | $255.32 | 124,671 |
2024-04-25 | $256.60 | $257.07 | $253.83 | $255.24 | $255.24 | 123,885 |
2024-04-24 | $257.89 | $257.89 | $256.11 | $257.26 | $257.26 | 139,310 |
2024-04-23 | $256.58 | $258.62 | $255.93 | $257.82 | $257.82 | 96,930 |
2024-04-22 | $254.14 | $256.50 | $253.51 | $254.53 | $254.53 | 115,680 |
2024-04-19 | $253.72 | $254.28 | $252.45 | $253.33 | $253.33 | 140,498 |
2024-04-18 | $253.17 | $254.33 | $252.46 | $252.83 | $252.83 | 132,479 |
2024-04-17 | $255.00 | $255.41 | $252.84 | $253.13 | $253.13 | 130,893 |
2024-04-16 | $255.40 | $255.40 | $253.59 | $253.81 | $253.81 | 343,423 |
2024-04-15 | $256.75 | $257.58 | $253.28 | $253.59 | $253.59 | 265,852 |
2024-04-12 | $257.45 | $257.62 | $253.89 | $254.77 | $254.77 | 417,971 |
2024-04-11 | $260.57 | $260.57 | $258.00 | $258.62 | $258.62 | 230,597 |
2024-04-10 | $260.00 | $260.68 | $258.79 | $259.74 | $259.74 | 143,996 |
2024-04-09 | $262.57 | $263.05 | $261.19 | $262.95 | $262.95 | 140,416 |
2024-04-08 | $262.38 | $262.38 | $261.33 | $261.72 | $261.72 | 106,546 |
2024-04-05 | $259.97 | $263.28 | $259.54 | $262.38 | $262.38 | 198,385 |
2024-04-04 | $265.26 | $265.50 | $259.91 | $260.22 | $260.22 | 134,396 |
2024-04-03 | $264.00 | $265.34 | $263.15 | $263.78 | $263.78 | 128,761 |
2024-04-02 | $264.86 | $264.86 | $262.60 | $263.75 | $263.75 | 298,960 |
2024-04-01 | $270.65 | $270.65 | $267.25 | $268.18 | $268.18 | 128,335 |
2024-03-28 | $270.98 | $271.53 | $270.52 | $270.52 | $270.52 | 125,052 |
2024-03-27 | $269.11 | $270.55 | $268.54 | $270.54 | $270.54 | 171,760 |
2024-03-26 | $266.52 | $267.20 | $265.99 | $266.90 | $266.90 | 112,370 |
2024-03-25 | $266.53 | $267.10 | $265.47 | $265.69 | $265.69 | 105,838 |
2024-03-22 | $267.06 | $267.65 | $266.04 | $266.16 | $266.16 | 145,969 |
2024-03-21 | $267.99 | $268.73 | $267.42 | $267.61 | $266.79 | 137,667 |
2024-03-20 | $267.07 | $267.42 | $265.56 | $267.26 | $266.44 | 118,837 |
2024-03-19 | $265.74 | $267.77 | $265.28 | $267.57 | $266.75 | 118,708 |
2024-03-18 | $266.73 | $267.04 | $265.53 | $265.63 | $264.82 | 132,992 |
2024-03-15 | $265.51 | $266.38 | $264.93 | $265.84 | $265.02 | 508,163 |
2024-03-14 | $268.26 | $268.29 | $265.15 | $266.70 | $265.88 | 128,746 |
2024-03-13 | $269.72 | $270.21 | $267.22 | $268.03 | $267.21 | 118,316 |
2024-03-12 | $268.20 | $269.50 | $267.30 | $269.00 | $268.17 | 121,160 |
2024-03-11 | $267.94 | $268.60 | $266.50 | $267.97 | $267.15 | 140,719 |
2024-03-08 | $269.35 | $270.00 | $268.41 | $268.53 | $268.53 | 101,343 |
2024-03-07 | $268.31 | $269.64 | $268.12 | $269.01 | $269.01 | 151,750 |
2024-03-06 | $266.74 | $268.60 | $266.74 | $267.59 | $267.59 | 113,359 |
2024-03-05 | $267.81 | $268.50 | $265.14 | $265.76 | $265.76 | 157,376 |
2024-03-04 | $268.42 | $268.81 | $267.30 | $267.92 | $267.92 | 171,248 |
2024-03-01 | $266.28 | $268.61 | $265.32 | $268.50 | $268.50 | 161,473 |
2024-02-29 | $268.51 | $268.68 | $265.41 | $265.41 | $265.41 | 193,007 |
2024-02-28 | $268.59 | $268.59 | $267.00 | $267.97 | $267.97 | 219,269 |
2024-02-27 | $268.83 | $270.21 | $267.96 | $269.62 | $269.62 | 143,616 |
2024-02-26 | $270.08 | $271.01 | $269.05 | $269.29 | $269.29 | 345,527 |
2024-02-23 | $269.92 | $271.00 | $269.46 | $270.43 | $270.43 | 579,835 |
2024-02-22 | $266.77 | $269.60 | $266.02 | $269.14 | $269.14 | 123,919 |
2024-02-21 | $264.71 | $266.06 | $263.83 | $266.06 | $266.06 | 113,908 |
2024-02-20 | $266.66 | $267.41 | $264.96 | $265.47 | $265.47 | 192,021 |
2024-02-16 | $266.06 | $268.58 | $265.39 | $266.66 | $266.66 | 116,331 |
2024-02-15 | $264.11 | $266.35 | $264.07 | $265.99 | $265.99 | 100,453 |
2024-02-14 | $262.28 | $263.86 | $261.94 | $263.86 | $263.86 | 126,957 |
2024-02-13 | $262.39 | $263.82 | $259.79 | $261.35 | $261.35 | 161,348 |
2024-02-12 | $263.13 | $264.32 | $262.29 | $264.25 | $264.25 | 432,494 |
2024-02-09 | $263.52 | $263.85 | $262.71 | $263.45 | $263.45 | 113,128 |
2024-02-08 | $263.27 | $263.47 | $262.18 | $263.45 | $263.45 | 113,922 |
2024-02-07 | $263.70 | $264.79 | $263.16 | $263.51 | $263.51 | 139,552 |
2024-02-06 | $261.74 | $263.29 | $260.79 | $263.15 | $263.15 | 142,421 |
2024-02-05 | $260.02 | $261.38 | $258.88 | $260.06 | $260.06 | 164,244 |
2024-02-02 | $259.65 | $260.70 | $258.24 | $259.49 | $259.49 | 217,700 |
2024-02-01 | $256.98 | $260.00 | $255.90 | $260.00 | $260.00 | 191,907 |
2024-01-31 | $259.00 | $259.29 | $256.64 | $256.64 | $256.64 | 644,065 |
2024-01-30 | $257.42 | $258.06 | $256.27 | $257.24 | $257.24 | 471,942 |
2024-01-29 | $255.31 | $257.30 | $254.96 | $257.15 | $257.15 | 182,603 |
2024-01-26 | $255.39 | $255.85 | $254.86 | $255.00 | $255.00 | 133,866 |
2024-01-25 | $253.54 | $254.06 | $251.62 | $253.80 | $253.80 | 197,051 |
2024-01-24 | $257.22 | $257.90 | $254.06 | $254.06 | $254.06 | 209,384 |
2024-01-23 | $256.41 | $256.75 | $254.92 | $256.37 | $256.37 | 147,138 |
2024-01-22 | $255.48 | $257.32 | $255.01 | $256.58 | $256.58 | 212,906 |
2024-01-19 | $255.32 | $255.76 | $253.59 | $255.27 | $255.27 | 145,154 |
2024-01-18 | $253.15 | $255.16 | $251.91 | $254.99 | $254.99 | 367,282 |
2024-01-17 | $255.04 | $256.18 | $254.25 | $254.89 | $254.89 | 139,265 |
2024-01-16 | $256.48 | $256.86 | $255.33 | $255.77 | $255.77 | 167,720 |
2024-01-12 | $257.33 | $258.81 | $256.79 | $257.20 | $257.20 | 122,960 |
2024-01-11 | $258.10 | $258.29 | $256.32 | $257.84 | $257.84 | 154,346 |
2024-01-10 | $257.63 | $258.67 | $256.40 | $258.36 | $258.36 | 174,554 |
2024-01-09 | $257.12 | $259.57 | $256.54 | $257.55 | $257.55 | 199,820 |
2024-01-08 | $254.65 | $257.53 | $254.00 | $257.46 | $257.46 | 263,321 |
2024-01-05 | $254.22 | $255.50 | $253.07 | $254.65 | $254.65 | 199,761 |
2024-01-04 | $254.23 | $256.07 | $254.00 | $254.84 | $254.84 | 460,241 |
2024-01-03 | $255.12 | $255.42 | $253.23 | $253.63 | $253.63 | 280,226 |
2024-01-02 | $249.70 | $255.22 | $249.70 | $254.58 | $254.58 | 236,661 |
2023-12-29 | $250.86 | $251.61 | $249.98 | $250.70 | $250.70 | 153,441 |
2023-12-28 | $250.41 | $251.88 | $250.41 | $251.09 | $251.09 | 183,545 |
2023-12-27 | $249.12 | $250.56 | $249.12 | $250.48 | $250.48 | 170,819 |
2023-12-26 | $248.37 | $249.85 | $248.10 | $249.24 | $249.24 | 183,308 |
2023-12-22 | $247.32 | $249.12 | $247.32 | $248.38 | $248.38 | 171,243 |
2023-12-21 | $245.04 | $246.88 | $244.85 | $246.67 | $246.67 | 194,830 |
2023-12-20 | $247.14 | $247.33 | $243.34 | $243.34 | $243.34 | 235,787 |
2023-12-19 | $245.73 | $247.54 | $245.55 | $247.46 | $247.46 | 460,065 |
2023-12-18 | $246.66 | $247.16 | $245.63 | $246.09 | $245.20 | 224,619 |
2023-12-15 | $247.24 | $247.25 | $245.17 | $245.75 | $244.86 | 235,953 |
2023-12-14 | $249.83 | $250.00 | $247.14 | $248.07 | $247.18 | 304,307 |
2023-12-13 | $242.80 | $248.60 | $242.49 | $248.57 | $247.67 | 238,622 |
2023-12-12 | $242.70 | $243.98 | $241.41 | $243.60 | $243.60 | 571,679 |
2023-12-11 | $241.71 | $242.51 | $240.77 | $242.12 | $242.12 | 189,389 |
2023-12-08 | $240.69 | $241.39 | $239.54 | $240.81 | $240.81 | 141,747 |
2023-12-07 | $240.68 | $241.00 | $239.36 | $240.53 | $240.53 | 127,591 |
2023-12-06 | $240.86 | $241.58 | $240.43 | $240.75 | $240.75 | 122,376 |
2023-12-05 | $240.38 | $240.74 | $239.04 | $240.43 | $240.43 | 138,934 |
2023-12-04 | $239.68 | $241.27 | $239.58 | $240.92 | $240.92 | 204,907 |
2023-12-01 | $238.23 | $240.33 | $238.03 | $240.15 | $240.15 | 182,596 |
2023-11-30 | $236.14 | $238.75 | $235.50 | $238.60 | $238.60 | 131,705 |
2023-11-29 | $235.39 | $237.18 | $235.39 | $235.75 | $235.75 | 136,181 |
2023-11-28 | $236.28 | $236.88 | $235.48 | $235.53 | $235.53 | 168,556 |
2023-11-27 | $237.69 | $238.33 | $236.37 | $236.88 | $236.88 | 331,274 |
2023-11-24 | $237.26 | $238.40 | $237.26 | $238.20 | $238.20 | 119,052 |
2023-11-22 | $236.56 | $237.62 | $236.40 | $236.99 | $236.99 | 125,273 |
2023-11-21 | $235.34 | $236.30 | $235.11 | $235.81 | $235.81 | 305,784 |
2023-11-20 | $232.33 | $235.13 | $232.25 | $234.61 | $234.61 | 206,522 |
2023-11-17 | $233.91 | $234.11 | $232.53 | $233.14 | $233.14 | 134,301 |
2023-11-16 | $233.13 | $234.00 | $232.22 | $233.30 | $233.30 | 171,623 |
2023-11-15 | $232.25 | $233.89 | $232.25 | $232.67 | $232.67 | 227,900 |
2023-11-14 | $231.46 | $233.62 | $231.18 | $232.41 | $232.41 | 337,092 |
2023-11-13 | $228.42 | $230.16 | $227.15 | $229.78 | $229.78 | 290,513 |
2023-11-10 | $228.01 | $228.68 | $225.38 | $228.28 | $228.28 | 221,330 |
2023-11-09 | $231.95 | $231.95 | $226.89 | $227.07 | $227.07 | 613,863 |
2023-11-08 | $233.79 | $233.79 | $231.03 | $232.12 | $232.12 | 168,387 |
2023-11-07 | $232.45 | $233.53 | $232.02 | $232.97 | $232.97 | 167,226 |
2023-11-06 | $232.40 | $232.95 | $231.53 | $232.55 | $232.55 | 146,955 |
2023-11-03 | $231.29 | $232.80 | $231.07 | $231.46 | $231.46 | 142,385 |
2023-11-02 | $227.43 | $229.92 | $226.84 | $229.80 | $229.80 | 225,653 |
2023-11-01 | $225.42 | $227.16 | $224.88 | $226.31 | $226.31 | 161,100 |
2023-10-31 | $224.69 | $225.96 | $223.92 | $225.80 | $225.80 | 131,888 |
2023-10-30 | $224.48 | $225.02 | $222.61 | $224.27 | $224.27 | 432,620 |
2023-10-27 | $226.56 | $226.69 | $222.27 | $223.10 | $223.10 | 1,284,577 |
2023-10-26 | $227.64 | $228.88 | $226.78 | $227.02 | $227.02 | 285,224 |
2023-10-25 | $230.53 | $230.76 | $227.60 | $229.08 | $229.08 | 163,100 |
2023-10-24 | $230.00 | $232.05 | $229.90 | $231.53 | $231.53 | 235,295 |
2023-10-23 | $231.74 | $232.51 | $230.39 | $230.48 | $230.48 | 155,671 |
2023-10-20 | $232.46 | $233.82 | $232.10 | $232.10 | $232.10 | 131,077 |
2023-10-19 | $235.45 | $235.45 | $231.92 | $233.00 | $233.00 | 165,941 |
2023-10-18 | $238.09 | $238.48 | $235.19 | $235.44 | $235.44 | 105,982 |
2023-10-17 | $237.03 | $239.30 | $237.03 | $237.87 | $237.87 | 97,276 |
2023-10-16 | $236.95 | $239.25 | $236.74 | $237.88 | $237.88 | 152,250 |
2023-10-13 | $235.42 | $237.10 | $234.78 | $236.04 | $236.04 | 104,204 |
2023-10-12 | $237.45 | $237.76 | $234.51 | $234.62 | $234.62 | 143,685 |
2023-10-11 | $239.00 | $239.00 | $236.23 | $237.26 | $237.26 | 113,304 |
2023-10-10 | $237.21 | $239.59 | $236.53 | $238.63 | $238.63 | 145,696 |
2023-10-09 | $235.59 | $237.42 | $234.83 | $237.19 | $237.19 | 94,020 |
2023-10-06 | $233.56 | $237.40 | $233.49 | $236.57 | $236.57 | 156,658 |
2023-10-05 | $232.90 | $234.52 | $232.16 | $234.22 | $234.22 | 237,021 |
2023-10-04 | $232.16 | $233.14 | $231.05 | $232.72 | $232.72 | 258,658 |
2023-10-03 | $233.14 | $233.53 | $231.26 | $232.10 | $232.10 | 341,314 |
2023-10-02 | $234.57 | $234.57 | $231.82 | $234.28 | $234.28 | 306,089 |
2023-09-29 | $237.37 | $237.37 | $234.70 | $235.10 | $235.10 | 156,786 |
2023-09-28 | $235.99 | $237.37 | $235.99 | $236.68 | $236.68 | 185,975 |
2023-09-27 | $237.95 | $238.28 | $234.75 | $236.52 | $235.65 | 264,365 |
2023-09-26 | $238.38 | $239.12 | $237.27 | $237.48 | $236.60 | 178,539 |
2023-09-25 | $237.86 | $239.23 | $237.12 | $239.12 | $238.24 | 125,429 |
2023-09-22 | $238.72 | $239.47 | $237.93 | $238.05 | $238.05 | 139,562 |
2023-09-21 | $240.29 | $240.45 | $238.53 | $238.53 | $238.53 | 118,543 |
2023-09-20 | $241.95 | $242.82 | $240.98 | $240.98 | $240.98 | 96,658 |
2023-09-19 | $240.88 | $241.67 | $239.81 | $241.20 | $241.20 | 99,132 |
2023-09-18 | $242.02 | $242.15 | $240.40 | $241.05 | $241.05 | 222,332 |
2023-09-15 | $243.37 | $244.09 | $241.65 | $241.88 | $241.88 | 129,889 |
2023-09-14 | $244.42 | $244.58 | $243.27 | $243.62 | $243.62 | 114,526 |
2023-09-13 | $242.90 | $244.20 | $242.70 | $243.30 | $243.30 | 116,724 |
2023-09-12 | $243.03 | $244.00 | $242.01 | $243.13 | $243.13 | 125,726 |
2023-09-11 | $242.21 | $244.11 | $241.89 | $243.78 | $243.78 | 125,479 |
2023-09-08 | $241.98 | $242.70 | $241.54 | $241.90 | $241.90 | 145,641 |
2023-09-07 | $242.05 | $243.09 | $241.75 | $242.13 | $242.13 | 132,961 |
2023-09-06 | $242.69 | $242.83 | $240.50 | $241.46 | $241.46 | 204,785 |
2023-09-05 | $245.32 | $245.46 | $242.74 | $242.83 | $242.83 | 176,909 |
2023-09-01 | $246.16 | $246.60 | $244.91 | $245.26 | $245.26 | 203,842 |
2023-08-31 | $247.28 | $247.44 | $244.44 | $244.44 | $244.44 | 253,590 |
2023-08-30 | $247.39 | $248.33 | $246.91 | $247.06 | $247.06 | 188,825 |
2023-08-29 | $245.04 | $247.00 | $244.95 | $246.94 | $246.94 | 130,168 |
2023-08-28 | $244.94 | $245.90 | $243.90 | $244.72 | $244.72 | 243,526 |
2023-08-25 | $242.96 | $245.00 | $242.23 | $244.27 | $244.27 | 496,993 |
2023-08-24 | $244.19 | $245.74 | $242.38 | $242.52 | $242.52 | 163,797 |
2023-08-23 | $245.02 | $245.74 | $244.02 | $244.40 | $244.40 | 143,086 |
2023-08-22 | $244.05 | $244.76 | $243.54 | $243.73 | $243.73 | 306,808 |
2023-08-21 | $243.85 | $244.72 | $243.35 | $244.42 | $244.42 | 124,133 |
2023-08-18 | $243.12 | $244.58 | $243.12 | $244.04 | $244.04 | 125,089 |
2023-08-17 | $245.25 | $245.95 | $243.80 | $243.88 | $243.88 | 297,691 |
2023-08-16 | $247.58 | $248.42 | $246.00 | $246.04 | $246.04 | 163,112 |
2023-08-15 | $248.21 | $249.07 | $247.88 | $248.06 | $248.06 | 191,057 |
2023-08-14 | $248.17 | $249.51 | $247.95 | $248.99 | $248.99 | 133,324 |
2023-08-11 | $246.73 | $248.66 | $246.55 | $248.34 | $248.34 | 278,587 |
2023-08-10 | $247.89 | $249.98 | $246.73 | $246.94 | $246.94 | 183,636 |
2023-08-09 | $247.36 | $248.44 | $246.81 | $247.12 | $247.12 | 615,177 |
2023-08-08 | $246.99 | $247.50 | $245.63 | $247.30 | $247.30 | 192,245 |
2023-08-07 | $243.96 | $245.82 | $243.96 | $245.57 | $245.57 | 136,954 |
2023-08-04 | $244.36 | $245.71 | $243.05 | $243.54 | $243.54 | 193,461 |
2023-08-03 | $244.87 | $244.87 | $244.00 | $244.09 | $244.09 | 195,600 |
2023-08-02 | $245.48 | $247.03 | $245.01 | $245.60 | $245.60 | 117,352 |
2023-08-01 | $246.85 | $247.41 | $245.39 | $245.93 | $245.93 | 118,237 |
2023-07-31 | $248.61 | $248.61 | $246.49 | $247.34 | $247.34 | 239,499 |
2023-07-28 | $248.87 | $249.34 | $247.62 | $248.88 | $248.88 | 153,454 |
2023-07-27 | $250.14 | $251.00 | $247.71 | $247.88 | $247.88 | 227,364 |
2023-07-26 | $248.41 | $250.58 | $248.21 | $249.68 | $249.68 | 123,219 |
2023-07-25 | $248.41 | $250.85 | $248.13 | $249.73 | $249.73 | 112,414 |
2023-07-24 | $250.92 | $251.49 | $249.75 | $249.96 | $249.96 | 189,005 |
2023-07-21 | $248.79 | $251.50 | $248.56 | $250.77 | $250.77 | 193,336 |
2023-07-20 | $246.33 | $249.33 | $246.33 | $248.33 | $248.33 | 172,281 |
2023-07-19 | $245.23 | $246.99 | $245.14 | $245.19 | $245.19 | 429,125 |
2023-07-18 | $242.75 | $245.12 | $242.42 | $244.20 | $244.20 | 194,950 |
2023-07-17 | $243.08 | $243.38 | $241.96 | $242.64 | $242.64 | 833,538 |
2023-07-14 | $242.00 | $244.30 | $241.89 | $243.68 | $243.68 | 666,572 |
2023-07-13 | $241.00 | $241.50 | $240.20 | $240.37 | $240.37 | 421,027 |
2023-07-12 | $241.39 | $241.63 | $239.96 | $240.25 | $240.25 | 132,281 |
2023-07-11 | $240.31 | $241.17 | $239.62 | $240.70 | $240.70 | 109,572 |
2023-07-10 | $238.23 | $240.66 | $238.23 | $240.63 | $240.63 | 169,903 |
2023-07-07 | $239.44 | $240.27 | $238.07 | $238.23 | $238.23 | 187,754 |
2023-07-06 | $241.12 | $241.57 | $239.93 | $240.54 | $240.54 | 184,081 |
2023-07-05 | $242.58 | $243.22 | $242.00 | $242.71 | $242.71 | 216,791 |
2023-07-03 | $243.97 | $243.97 | $242.05 | $242.93 | $242.93 | 97,055 |
2023-06-30 | $243.60 | $245.56 | $243.60 | $244.82 | $244.82 | 173,866 |
2023-06-29 | $240.90 | $242.91 | $240.13 | $242.65 | $242.65 | 187,095 |
2023-06-28 | $242.45 | $242.55 | $241.26 | $242.04 | $241.17 | 321,118 |
2023-06-27 | $243.08 | $243.13 | $240.89 | $242.52 | $241.65 | 116,887 |
2023-06-26 | $244.32 | $244.32 | $241.20 | $242.95 | $242.07 | 96,592 |
2023-06-23 | $244.91 | $245.57 | $244.45 | $244.53 | $243.65 | 231,167 |
2023-06-22 | $244.40 | $246.10 | $244.31 | $245.67 | $244.78 | 128,279 |
2023-06-21 | $243.79 | $244.97 | $242.77 | $244.26 | $243.38 | 128,642 |
2023-06-20 | $242.59 | $245.28 | $242.20 | $244.44 | $243.56 | 127,195 |
2023-06-16 | $245.94 | $246.59 | $244.36 | $244.53 | $243.65 | 105,523 |
2023-06-15 | $241.22 | $245.15 | $241.20 | $244.79 | $243.91 | 175,234 |
2023-06-14 | $242.71 | $243.00 | $240.20 | $241.21 | $240.34 | 224,251 |
2023-06-13 | $241.84 | $244.07 | $241.84 | $243.69 | $242.81 | 174,942 |
2023-06-12 | $241.36 | $242.27 | $240.44 | $242.16 | $241.29 | 155,157 |
2023-06-09 | $240.77 | $242.00 | $239.65 | $240.89 | $240.89 | 106,066 |
2023-06-08 | $239.24 | $241.10 | $238.76 | $240.71 | $240.71 | 107,277 |
2023-06-07 | $240.02 | $240.63 | $239.21 | $239.45 | $239.45 | 165,495 |
2023-06-06 | $242.26 | $242.60 | $239.38 | $240.28 | $240.28 | 141,284 |
2023-06-05 | $241.26 | $242.50 | $241.26 | $241.77 | $241.77 | 159,500 |
2023-06-02 | $239.05 | $241.36 | $238.57 | $241.14 | $241.14 | 225,511 |
2023-06-01 | $236.26 | $238.29 | $234.51 | $237.78 | $237.78 | 188,318 |
2023-05-31 | $233.62 | $236.35 | $232.85 | $235.86 | $235.86 | 177,508 |
2023-05-30 | $234.73 | $236.25 | $233.63 | $234.11 | $234.11 | 171,879 |
2023-05-26 | $235.98 | $237.91 | $235.17 | $235.71 | $235.71 | 137,316 |
2023-05-25 | $237.76 | $237.76 | $234.38 | $235.84 | $235.84 | 210,996 |
2023-05-24 | $239.56 | $239.57 | $237.95 | $238.49 | $238.49 | 123,127 |
2023-05-23 | $242.16 | $242.63 | $239.92 | $240.28 | $240.28 | 107,087 |
2023-05-22 | $242.99 | $244.39 | $242.37 | $242.99 | $242.99 | 160,116 |
2023-05-19 | $241.81 | $244.02 | $241.81 | $242.37 | $242.37 | 118,112 |
2023-05-18 | $241.30 | $241.62 | $239.44 | $241.42 | $241.42 | 194,823 |
2023-05-17 | $242.01 | $242.12 | $239.39 | $241.86 | $241.86 | 186,290 |
2023-05-16 | $243.05 | $243.05 | $241.37 | $241.37 | $241.37 | 114,325 |
2023-05-15 | $244.11 | $244.31 | $243.12 | $244.06 | $244.06 | 185,713 |
2023-05-12 | $244.82 | $245.23 | $242.93 | $243.83 | $243.83 | 115,874 |
2023-05-11 | $244.87 | $245.00 | $243.18 | $244.44 | $244.44 | 145,781 |
2023-05-10 | $245.43 | $245.97 | $243.92 | $245.34 | $245.34 | 146,658 |
2023-05-09 | $245.00 | $245.92 | $244.29 | $244.44 | $244.44 | 102,349 |
2023-05-08 | $246.13 | $246.13 | $244.87 | $245.85 | $245.85 | 450,142 |
2023-05-05 | $245.37 | $247.32 | $245.16 | $246.60 | $246.60 | 175,906 |
2023-05-04 | $244.83 | $244.83 | $243.01 | $244.04 | $244.04 | 390,923 |
2023-05-03 | $246.73 | $248.35 | $245.51 | $245.87 | $245.87 | 109,431 |
2023-05-02 | $246.86 | $247.78 | $244.02 | $245.58 | $245.58 | 159,398 |
2023-05-01 | $245.99 | $248.11 | $245.85 | $247.29 | $247.29 | 148,764 |
2023-04-28 | $243.34 | $246.39 | $243.29 | $245.74 | $245.74 | 114,191 |
2023-04-27 | $242.75 | $243.93 | $240.52 | $243.53 | $243.53 | 135,114 |
2023-04-26 | $244.21 | $244.21 | $241.06 | $242.45 | $242.45 | 113,055 |
2023-04-25 | $248.23 | $249.11 | $245.55 | $245.65 | $245.65 | 113,800 |
2023-04-24 | $247.59 | $248.73 | $247.25 | $248.66 | $248.66 | 134,126 |
2023-04-21 | $246.76 | $248.11 | $246.38 | $247.55 | $247.55 | 104,309 |
2023-04-20 | $245.66 | $246.02 | $244.70 | $245.63 | $245.63 | 159,933 |
2023-04-19 | $245.88 | $247.00 | $245.25 | $246.78 | $246.78 | 118,925 |
2023-04-18 | $248.11 | $248.11 | $245.54 | $245.99 | $245.99 | 98,400 |
2023-04-17 | $247.48 | $247.75 | $246.33 | $247.51 | $247.51 | 105,077 |
2023-04-14 | $248.70 | $249.20 | $246.26 | $247.16 | $247.16 | 130,937 |
2023-04-13 | $246.91 | $249.51 | $246.64 | $249.30 | $249.30 | 136,630 |
2023-04-12 | $246.88 | $247.78 | $245.45 | $245.80 | $245.80 | 219,862 |
2023-04-11 | $245.23 | $246.89 | $245.23 | $245.96 | $245.96 | 285,671 |
2023-04-10 | $244.61 | $245.04 | $243.20 | $245.02 | $245.02 | 123,720 |
2023-04-06 | $244.72 | $245.66 | $244.12 | $245.09 | $245.09 | 167,433 |
2023-04-05 | $241.99 | $244.63 | $241.63 | $244.36 | $244.36 | 349,659 |
2023-04-04 | $241.00 | $241.96 | $240.16 | $240.64 | $240.64 | 455,918 |
2023-04-03 | $238.73 | $240.89 | $238.21 | $240.78 | $240.78 | 200,153 |
2023-03-31 | $236.32 | $238.48 | $236.31 | $238.46 | $238.46 | 105,699 |
2023-03-30 | $235.80 | $235.80 | $234.18 | $235.70 | $235.70 | 181,375 |
2023-03-29 | $235.44 | $235.44 | $233.68 | $234.68 | $234.68 | 198,774 |
2023-03-28 | $235.03 | $235.66 | $233.17 | $233.72 | $233.72 | 127,276 |
2023-03-27 | $235.30 | $236.60 | $234.97 | $235.09 | $235.09 | 124,552 |
2023-03-24 | $230.50 | $234.24 | $229.72 | $233.88 | $233.88 | 144,953 |
2023-03-23 | $233.37 | $234.64 | $230.45 | $231.81 | $231.06 | 137,364 |
2023-03-22 | $236.17 | $236.70 | $232.17 | $232.20 | $231.45 | 179,562 |
2023-03-21 | $235.31 | $236.28 | $234.21 | $236.01 | $235.25 | 214,182 |
2023-03-20 | $232.23 | $234.69 | $232.23 | $234.36 | $233.60 | 182,787 |
2023-03-17 | $234.13 | $234.19 | $230.97 | $231.53 | $231.53 | 154,073 |
2023-03-16 | $231.22 | $235.00 | $230.24 | $234.96 | $234.96 | 206,810 |
2023-03-15 | $230.50 | $232.69 | $229.84 | $232.46 | $232.46 | 206,878 |
2023-03-14 | $232.49 | $233.61 | $230.65 | $233.05 | $233.05 | 162,031 |
2023-03-13 | $227.50 | $233.41 | $227.50 | $230.45 | $230.45 | 494,053 |
2023-03-10 | $230.45 | $231.28 | $227.13 | $228.23 | $228.23 | 738,990 |
2023-03-09 | $233.97 | $234.39 | $229.75 | $230.54 | $230.54 | 280,190 |
2023-03-08 | $234.62 | $234.64 | $232.49 | $233.26 | $233.26 | 140,094 |
2023-03-07 | $238.83 | $238.93 | $234.36 | $234.63 | $234.63 | 166,880 |
2023-03-06 | $239.06 | $239.51 | $237.77 | $238.26 | $238.26 | 159,393 |
2023-03-03 | $237.18 | $239.12 | $236.29 | $239.12 | $239.12 | 174,094 |
2023-03-02 | $234.00 | $236.79 | $233.75 | $236.10 | $236.10 | 154,053 |
2023-03-01 | $234.08 | $235.35 | $233.78 | $234.80 | $234.80 | 198,547 |
2023-02-28 | $236.04 | $236.08 | $234.76 | $234.76 | $234.76 | 244,718 |
2023-02-27 | $238.25 | $239.06 | $235.91 | $236.39 | $236.39 | 150,759 |
2023-02-24 | $238.43 | $238.43 | $236.35 | $236.94 | $236.94 | 132,252 |
2023-02-23 | $239.77 | $241.27 | $238.35 | $240.12 | $240.12 | 156,296 |
2023-02-22 | $240.41 | $241.00 | $239.00 | $239.47 | $239.47 | 116,057 |
2023-02-21 | $242.11 | $242.77 | $239.84 | $239.97 | $239.97 | 231,215 |
2023-02-17 | $240.96 | $244.25 | $240.55 | $244.10 | $244.10 | 120,380 |
2023-02-16 | $242.06 | $243.95 | $241.33 | $241.66 | $241.66 | 131,317 |
2023-02-15 | $243.85 | $244.33 | $243.00 | $243.98 | $243.98 | 187,764 |
2023-02-14 | $245.88 | $246.99 | $243.37 | $244.68 | $244.68 | 163,853 |
2023-02-13 | $243.96 | $245.96 | $243.87 | $245.88 | $245.88 | 144,374 |
2023-02-10 | $242.35 | $244.23 | $241.98 | $244.00 | $244.00 | 161,764 |
2023-02-09 | $245.40 | $245.90 | $241.72 | $242.14 | $242.14 | 151,002 |
2023-02-08 | $244.97 | $245.87 | $244.11 | $244.30 | $244.30 | 121,187 |
2023-02-07 | $243.00 | $246.16 | $242.16 | $245.48 | $245.48 | 218,793 |
2023-02-06 | $245.20 | $245.53 | $243.59 | $243.93 | $243.93 | 125,278 |
2023-02-03 | $246.63 | $247.40 | $244.92 | $245.65 | $245.65 | 202,733 |
2023-02-02 | $246.62 | $246.80 | $245.00 | $246.72 | $246.72 | 299,758 |
2023-02-01 | $246.00 | $248.99 | $244.36 | $247.53 | $247.53 | 193,657 |
2023-01-31 | $243.27 | $246.11 | $243.27 | $246.08 | $246.08 | 179,558 |
2023-01-30 | $244.89 | $246.08 | $242.53 | $242.74 | $242.74 | 229,780 |
2023-01-27 | $246.16 | $246.61 | $244.87 | $245.26 | $245.26 | 147,874 |
2023-01-26 | $246.87 | $246.88 | $244.80 | $246.77 | $246.77 | 175,256 |
2023-01-25 | $244.41 | $246.16 | $243.64 | $246.16 | $246.16 | 202,080 |
2023-01-24 | $246.26 | $247.80 | $244.61 | $245.84 | $245.84 | 158,015 |
2023-01-23 | $246.82 | $248.64 | $246.03 | $247.52 | $247.52 | 177,347 |
2023-01-20 | $245.56 | $246.66 | $243.95 | $246.53 | $246.53 | 210,451 |
2023-01-19 | $243.61 | $245.98 | $243.61 | $244.89 | $244.89 | 467,482 |
2023-01-18 | $248.10 | $248.78 | $244.54 | $244.54 | $244.54 | 373,561 |
2023-01-17 | $248.93 | $249.36 | $247.66 | $248.02 | $248.02 | 239,222 |
2023-01-13 | $246.72 | $249.78 | $246.50 | $249.00 | $249.00 | 320,817 |
2023-01-12 | $248.00 | $248.57 | $244.90 | $247.93 | $247.93 | 261,856 |
2023-01-11 | $246.69 | $248.05 | $245.74 | $248.05 | $248.05 | 214,562 |
2023-01-10 | $243.79 | $246.55 | $243.79 | $246.50 | $246.50 | 290,061 |
2023-01-09 | $248.26 | $248.53 | $243.66 | $244.05 | $244.05 | 394,318 |
2023-01-06 | $247.31 | $248.58 | $244.25 | $247.93 | $247.93 | 153,649 |
2023-01-05 | $246.91 | $247.19 | $244.89 | $245.86 | $245.86 | 162,562 |
2023-01-04 | $248.21 | $249.20 | $246.47 | $248.11 | $248.11 | 176,573 |
2023-01-03 | $248.62 | $249.17 | $245.32 | $247.03 | $247.03 | 236,921 |
2022-12-30 | $247.60 | $248.16 | $245.44 | $248.05 | $248.05 | 170,326 |
2022-12-29 | $247.09 | $250.10 | $246.87 | $248.82 | $248.82 | 528,558 |
2022-12-28 | $247.89 | $249.03 | $245.68 | $245.80 | $245.80 | 164,706 |
2022-12-27 | $248.62 | $248.86 | $246.50 | $247.16 | $247.16 | 171,871 |
2022-12-23 | $248.22 | $248.55 | $246.60 | $248.36 | $248.36 | 141,357 |
2022-12-22 | $247.72 | $248.65 | $245.32 | $248.65 | $248.65 | 210,043 |
2022-12-21 | $247.03 | $249.79 | $246.34 | $248.89 | $248.89 | 199,437 |
2022-12-20 | $245.54 | $246.47 | $244.17 | $245.74 | $245.74 | 193,530 |
2022-12-19 | $246.87 | $246.87 | $244.41 | $245.44 | $245.44 | 380,198 |
2022-12-16 | $248.18 | $248.36 | $245.24 | $246.62 | $246.62 | 612,422 |
2022-12-15 | $252.61 | $252.99 | $249.19 | $249.87 | $249.87 | 241,328 |
2022-12-14 | $255.44 | $257.91 | $253.73 | $255.81 | $254.81 | 350,329 |
2022-12-13 | $258.60 | $259.04 | $254.56 | $255.39 | $254.39 | 183,745 |
2022-12-12 | $251.88 | $254.36 | $251.88 | $254.22 | $253.23 | 186,591 |
2022-12-09 | $254.29 | $254.88 | $251.32 | $251.35 | $250.37 | 114,060 |
2022-12-08 | $253.19 | $255.18 | $252.25 | $254.91 | $253.91 | 160,031 |
2022-12-07 | $250.49 | $253.00 | $250.49 | $252.40 | $251.41 | 223,357 |
2022-12-06 | $252.82 | $253.08 | $249.36 | $250.54 | $249.56 | 111,948 |
2022-12-05 | $254.79 | $254.79 | $252.36 | $252.99 | $252.00 | 337,533 |
2022-12-02 | $252.90 | $256.37 | $252.08 | $255.96 | $254.96 | 395,306 |
2022-12-01 | $255.39 | $256.15 | $253.63 | $255.24 | $254.24 | 643,020 |
2022-11-30 | $248.39 | $254.35 | $247.25 | $254.35 | $253.36 | 170,875 |
2022-11-29 | $247.96 | $248.28 | $246.67 | $247.76 | $246.79 | 108,713 |
2022-11-28 | $249.29 | $251.12 | $247.80 | $248.35 | $247.38 | 143,840 |
2022-11-25 | $249.13 | $250.57 | $249.13 | $250.47 | $250.47 | 171,050 |
2022-11-23 | $248.11 | $249.34 | $247.42 | $249.00 | $249.00 | 212,420 |
2022-11-22 | $246.44 | $248.00 | $246.00 | $247.92 | $247.92 | 166,135 |
2022-11-21 | $245.43 | $246.72 | $245.19 | $245.74 | $245.74 | 130,677 |
2022-11-18 | $244.85 | $246.29 | $244.28 | $245.84 | $245.84 | 143,110 |
2022-11-17 | $241.80 | $243.91 | $241.09 | $242.98 | $242.98 | 173,995 |
2022-11-16 | $244.63 | $246.12 | $243.13 | $243.45 | $243.45 | 219,805 |
2022-11-15 | $246.35 | $247.16 | $242.37 | $244.25 | $244.25 | 282,241 |
2022-11-14 | $244.83 | $247.22 | $244.06 | $244.06 | $244.06 | 281,247 |
2022-11-11 | $246.14 | $246.26 | $241.63 | $244.40 | $244.40 | 429,327 |
2022-11-10 | $245.12 | $247.07 | $242.70 | $246.53 | $246.53 | 305,266 |
2022-11-09 | $241.87 | $243.34 | $239.18 | $239.48 | $239.48 | 216,315 |
2022-11-08 | $241.63 | $244.44 | $239.71 | $242.29 | $242.29 | 211,671 |
2022-11-07 | $239.39 | $241.93 | $238.79 | $241.40 | $241.40 | 251,079 |
2022-11-04 | $240.24 | $240.24 | $235.67 | $239.09 | $239.09 | 214,544 |
2022-11-03 | $237.00 | $239.29 | $235.73 | $238.09 | $238.09 | 166,005 |
2022-11-02 | $243.03 | $245.71 | $239.00 | $239.10 | $239.10 | 259,973 |
2022-11-01 | $243.67 | $244.55 | $240.88 | $243.22 | $243.22 | 201,444 |
2022-10-31 | $242.35 | $244.15 | $241.67 | $243.03 | $243.03 | 879,852 |
2022-10-28 | $239.35 | $243.57 | $238.90 | $243.25 | $243.25 | 245,794 |
2022-10-27 | $241.46 | $241.46 | $239.02 | $239.31 | $239.31 | 183,676 |
2022-10-26 | $238.55 | $243.28 | $238.55 | $240.88 | $240.88 | 472,212 |
2022-10-25 | $235.26 | $238.38 | $235.14 | $238.03 | $238.03 | 168,069 |
2022-10-24 | $233.39 | $236.22 | $233.30 | $235.56 | $235.56 | 245,727 |
2022-10-21 | $226.75 | $232.27 | $225.27 | $231.81 | $231.81 | 152,764 |
2022-10-20 | $228.20 | $230.18 | $226.63 | $226.91 | $226.91 | 130,391 |
2022-10-19 | $232.20 | $232.20 | $226.88 | $228.84 | $228.84 | 141,760 |
2022-10-18 | $234.34 | $234.89 | $231.59 | $232.61 | $232.61 | 176,075 |
2022-10-17 | $228.91 | $231.74 | $228.59 | $231.32 | $231.32 | 167,896 |
2022-10-14 | $230.75 | $232.23 | $226.70 | $227.02 | $227.02 | 279,442 |
2022-10-13 | $221.05 | $230.35 | $220.50 | $229.33 | $229.33 | 206,332 |
2022-10-12 | $225.73 | $226.85 | $224.20 | $224.20 | $224.20 | 309,385 |
2022-10-11 | $224.12 | $227.75 | $222.92 | $225.39 | $225.39 | 236,134 |
2022-10-10 | $226.50 | $226.55 | $223.35 | $224.15 | $224.15 | 257,619 |
2022-10-07 | $229.61 | $229.61 | $224.76 | $226.04 | $226.04 | 213,588 |
2022-10-06 | $233.25 | $233.98 | $230.89 | $231.32 | $231.32 | 188,401 |
2022-10-05 | $231.91 | $235.17 | $231.02 | $234.03 | $234.03 | 223,194 |
2022-10-04 | $230.12 | $233.66 | $229.68 | $233.53 | $233.53 | 521,381 |
2022-10-03 | $225.41 | $228.85 | $224.33 | $227.88 | $227.88 | 274,474 |
2022-09-30 | $226.57 | $228.58 | $223.35 | $223.70 | $223.70 | 193,130 |
2022-09-29 | $227.53 | $227.53 | $224.86 | $226.34 | $226.34 | 212,118 |
2022-09-28 | $226.07 | $229.54 | $225.19 | $228.55 | $228.55 | 224,639 |
2022-09-27 | $226.07 | $227.52 | $223.23 | $224.15 | $223.35 | 323,701 |
2022-09-26 | $225.31 | $226.46 | $223.45 | $224.34 | $224.34 | 454,182 |
2022-09-23 | $226.67 | $227.18 | $223.72 | $226.71 | $226.71 | 210,773 |
2022-09-22 | $227.35 | $229.53 | $226.02 | $227.90 | $227.90 | 373,154 |
2022-09-21 | $232.64 | $233.96 | $227.72 | $227.72 | $227.72 | 122,805 |
2022-09-20 | $233.07 | $233.37 | $230.43 | $231.87 | $231.87 | 133,549 |
2022-09-19 | $234.07 | $234.48 | $231.00 | $234.39 | $234.39 | 127,077 |
2022-09-16 | $235.91 | $236.12 | $233.92 | $235.80 | $235.80 | 162,317 |
2022-09-15 | $236.42 | $239.29 | $236.42 | $236.93 | $236.93 | 132,995 |
2022-09-14 | $236.17 | $237.33 | $234.23 | $235.86 | $235.86 | 167,983 |
2022-09-13 | $239.56 | $240.04 | $234.96 | $235.62 | $235.62 | 222,982 |
2022-09-12 | $243.20 | $244.75 | $242.53 | $243.71 | $243.71 | 152,917 |
2022-09-09 | $240.77 | $242.76 | $240.27 | $242.19 | $242.19 | 93,295 |
2022-09-08 | $234.80 | $239.96 | $234.53 | $239.96 | $239.96 | 104,167 |
2022-09-07 | $231.28 | $235.90 | $230.68 | $235.49 | $235.49 | 138,830 |
2022-09-06 | $232.34 | $234.03 | $230.68 | $231.25 | $231.25 | 132,599 |
2022-09-02 | $236.24 | $236.39 | $230.52 | $231.43 | $231.43 | 125,966 |
2022-09-01 | $230.92 | $234.89 | $230.37 | $234.79 | $234.79 | 186,991 |
2022-08-31 | $233.66 | $235.16 | $231.55 | $231.56 | $231.56 | 156,985 |
2022-08-30 | $235.33 | $235.33 | $232.26 | $232.75 | $232.75 | 133,302 |
2022-08-29 | $234.87 | $236.07 | $233.62 | $234.60 | $234.60 | 218,165 |
2022-08-26 | $243.63 | $243.63 | $236.21 | $236.39 | $236.39 | 176,090 |
2022-08-25 | $242.06 | $243.63 | $240.43 | $243.63 | $243.63 | 132,274 |
2022-08-24 | $240.25 | $241.91 | $239.89 | $240.91 | $240.91 | 568,348 |
2022-08-23 | $242.44 | $242.44 | $239.23 | $240.09 | $240.09 | 301,732 |
2022-08-22 | $244.73 | $245.50 | $242.23 | $242.96 | $242.96 | 118,319 |
2022-08-19 | $245.62 | $247.37 | $245.62 | $246.26 | $246.26 | 122,000 |
2022-08-18 | $247.57 | $247.61 | $244.82 | $246.19 | $246.19 | 161,631 |
2022-08-17 | $248.10 | $248.87 | $246.86 | $247.28 | $247.28 | 203,597 |
2022-08-16 | $249.85 | $250.16 | $248.31 | $249.22 | $249.22 | 197,384 |
2022-08-15 | $248.76 | $250.62 | $248.29 | $250.44 | $250.44 | 235,896 |
2022-08-12 | $246.46 | $249.13 | $246.33 | $249.05 | $249.05 | 179,859 |
2022-08-11 | $247.29 | $249.66 | $245.41 | $245.91 | $245.91 | 162,389 |
2022-08-10 | $247.07 | $247.81 | $245.92 | $247.63 | $247.63 | 139,084 |
2022-08-09 | $245.85 | $246.98 | $243.83 | $244.42 | $244.42 | 135,013 |
2022-08-08 | $245.74 | $247.54 | $244.53 | $245.92 | $245.92 | 608,319 |
2022-08-05 | $242.80 | $245.06 | $242.00 | $244.84 | $244.84 | 121,672 |
2022-08-04 | $245.65 | $245.87 | $243.97 | $244.51 | $244.51 | 288,821 |
2022-08-03 | $244.33 | $245.91 | $243.76 | $245.06 | $245.06 | 190,235 |
2022-08-02 | $242.97 | $245.55 | $242.45 | $242.63 | $242.63 | 139,844 |
2022-08-01 | $243.66 | $244.80 | $242.46 | $242.82 | $242.82 | 306,095 |
2022-07-29 | $244.75 | $245.18 | $242.96 | $244.79 | $244.79 | 202,631 |
2022-07-28 | $244.45 | $247.26 | $240.33 | $245.69 | $245.69 | 241,268 |
2022-07-27 | $242.61 | $245.35 | $241.43 | $244.39 | $244.39 | 176,263 |
2022-07-26 | $241.50 | $243.89 | $241.04 | $242.33 | $242.33 | 239,847 |
2022-07-25 | $240.53 | $241.48 | $239.82 | $241.26 | $241.26 | 136,074 |
2022-07-22 | $242.38 | $242.69 | $238.81 | $240.15 | $240.15 | 252,991 |
2022-07-21 | $238.35 | $241.62 | $238.01 | $241.62 | $241.62 | 157,978 |
2022-07-20 | $239.33 | $239.84 | $237.01 | $238.06 | $238.06 | 146,663 |
2022-07-19 | $237.53 | $240.00 | $236.89 | $239.60 | $239.60 | 123,250 |
2022-07-18 | $241.01 | $241.01 | $234.51 | $235.27 | $235.27 | 206,370 |
2022-07-15 | $238.31 | $240.44 | $237.07 | $240.30 | $240.30 | 277,475 |
2022-07-14 | $233.07 | $235.30 | $231.49 | $234.92 | $234.92 | 277,901 |
2022-07-13 | $235.00 | $237.57 | $234.84 | $235.82 | $235.82 | 154,334 |
2022-07-12 | $240.13 | $241.12 | $236.62 | $237.65 | $237.65 | 118,550 |
2022-07-11 | $240.91 | $242.04 | $239.98 | $240.54 | $240.54 | 142,605 |
2022-07-08 | $240.40 | $244.14 | $240.00 | $242.00 | $242.00 | 122,703 |
2022-07-07 | $239.51 | $241.35 | $239.18 | $241.21 | $241.21 | 154,091 |
2022-07-06 | $238.22 | $240.73 | $238.08 | $239.42 | $239.42 | 230,898 |
2022-07-05 | $236.29 | $238.16 | $232.93 | $238.15 | $238.15 | 321,546 |
2022-07-01 | $235.47 | $238.75 | $233.26 | $238.50 | $238.50 | 192,191 |
2022-06-30 | $234.55 | $236.80 | $233.17 | $235.50 | $235.50 | 224,084 |
2022-06-29 | $234.97 | $237.50 | $234.15 | $236.47 | $236.47 | 466,115 |
2022-06-28 | $239.66 | $240.36 | $234.03 | $234.64 | $234.64 | 298,414 |
2022-06-27 | $238.33 | $239.77 | $237.60 | $238.95 | $238.95 | 291,406 |
2022-06-24 | $236.22 | $238.19 | $234.56 | $238.19 | $238.19 | 178,035 |
2022-06-23 | $229.62 | $234.32 | $229.62 | $234.21 | $234.21 | 425,987 |
2022-06-22 | $224.20 | $231.57 | $224.20 | $229.21 | $228.46 | 211,555 |
2022-06-21 | $222.89 | $226.92 | $222.89 | $225.91 | $225.17 | 232,507 |
2022-06-17 | $219.58 | $223.09 | $219.58 | $220.21 | $219.49 | 284,418 |
2022-06-16 | $219.01 | $219.56 | $217.12 | $219.51 | $218.79 | 396,807 |
2022-06-15 | $221.95 | $225.50 | $219.53 | $223.15 | $222.42 | 255,555 |
2022-06-14 | $222.63 | $222.69 | $218.94 | $220.69 | $219.96 | 442,188 |
2022-06-13 | $225.34 | $226.22 | $221.58 | $222.58 | $221.85 | 1,544,213 |
2022-06-10 | $231.14 | $232.02 | $229.16 | $229.93 | $229.17 | 547,743 |
2022-06-09 | $238.89 | $239.38 | $233.95 | $233.95 | $233.18 | 134,568 |
2022-06-08 | $240.43 | $241.85 | $239.00 | $239.62 | $238.83 | 118,727 |
2022-06-07 | $237.47 | $241.62 | $237.47 | $241.32 | $240.53 | 148,328 |
2022-06-06 | $239.89 | $240.15 | $237.27 | $237.97 | $237.19 | 240,692 |
2022-06-03 | $239.43 | $240.37 | $237.85 | $238.27 | $237.49 | 241,725 |
2022-06-02 | $238.58 | $240.81 | $234.60 | $240.75 | $239.96 | 215,577 |
2022-06-01 | $242.39 | $242.52 | $236.22 | $238.00 | $237.22 | 284,097 |
2022-05-31 | $243.37 | $243.37 | $240.09 | $241.78 | $240.98 | 228,361 |
2022-05-27 | $241.19 | $245.29 | $240.49 | $245.29 | $244.48 | 167,016 |
2022-05-26 | $240.31 | $241.76 | $239.42 | $240.88 | $240.09 | 238,628 |
2022-05-25 | $238.90 | $240.96 | $237.27 | $239.54 | $238.75 | 210,910 |
2022-05-24 | $238.57 | $239.76 | $236.67 | $239.32 | $238.53 | 171,637 |
2022-05-23 | $238.94 | $240.28 | $238.28 | $239.34 | $238.55 | 326,300 |
2022-05-20 | $236.47 | $238.03 | $232.69 | $237.47 | $236.69 | 216,156 |
2022-05-19 | $232.07 | $236.17 | $231.47 | $234.64 | $233.87 | 156,425 |
2022-05-18 | $238.55 | $239.08 | $233.21 | $233.90 | $233.13 | 232,828 |
2022-05-17 | $239.03 | $240.59 | $237.96 | $240.45 | $239.66 | 187,416 |
2022-05-16 | $234.84 | $238.25 | $234.84 | $236.56 | $235.78 | 213,866 |
2022-05-13 | $233.14 | $235.91 | $233.14 | $235.08 | $234.31 | 220,609 |
2022-05-12 | $228.35 | $231.66 | $228.00 | $231.56 | $230.80 | 327,004 |
2022-05-11 | $230.81 | $235.33 | $228.83 | $229.09 | $228.34 | 333,961 |
2022-05-10 | $232.49 | $233.90 | $228.86 | $231.58 | $230.82 | 4,434,147 |
2022-05-09 | $234.47 | $234.92 | $229.03 | $230.04 | $229.28 | 541,215 |
2022-05-06 | $237.06 | $237.99 | $234.90 | $237.34 | $236.56 | 229,084 |
2022-05-05 | $243.50 | $243.50 | $236.66 | $239.00 | $238.21 | 273,085 |
2022-05-04 | $239.41 | $245.36 | $236.73 | $244.54 | $243.74 | 559,986 |
2022-05-03 | $239.36 | $241.48 | $238.58 | $239.38 | $238.59 | 211,758 |
2022-05-02 | $239.27 | $241.02 | $234.66 | $238.77 | $237.98 | 339,987 |
2022-04-29 | $243.38 | $245.00 | $239.08 | $239.48 | $238.69 | 301,972 |
2022-04-28 | $244.60 | $246.29 | $241.33 | $245.45 | $244.64 | 233,700 |
2022-04-27 | $243.65 | $245.13 | $241.96 | $242.75 | $241.95 | 1,023,816 |
2022-04-26 | $247.18 | $247.71 | $243.21 | $243.21 | $242.41 | 263,931 |
2022-04-25 | $245.56 | $249.00 | $243.63 | $248.58 | $247.76 | 216,356 |
2022-04-22 | $253.89 | $253.89 | $246.47 | $246.80 | $245.99 | 322,578 |
2022-04-21 | $260.52 | $260.73 | $255.39 | $255.86 | $255.02 | 160,028 |
2022-04-20 | $256.88 | $260.55 | $256.50 | $259.35 | $258.50 | 138,850 |
2022-04-19 | $254.05 | $257.00 | $254.05 | $256.27 | $255.43 | 142,360 |
2022-04-18 | $256.44 | $257.01 | $252.52 | $253.58 | $252.75 | 372,910 |
2022-04-14 | $258.80 | $259.79 | $256.88 | $257.11 | $256.26 | 173,822 |
2022-04-13 | $256.78 | $258.82 | $255.89 | $258.66 | $257.81 | 281,541 |
2022-04-12 | $259.22 | $260.10 | $255.65 | $256.78 | $255.94 | 365,051 |
2022-04-11 | $263.65 | $264.22 | $258.60 | $258.96 | $258.11 | 492,320 |
2022-04-08 | $263.34 | $265.79 | $262.75 | $264.47 | $263.60 | 750,034 |
2022-04-07 | $258.39 | $264.10 | $258.33 | $263.49 | $262.62 | 424,522 |
2022-04-06 | $254.55 | $259.44 | $254.55 | $259.08 | $258.23 | 193,568 |
2022-04-05 | $255.25 | $258.96 | $255.18 | $255.80 | $254.96 | 305,638 |
2022-04-04 | $257.51 | $257.51 | $254.93 | $255.98 | $255.14 | 378,197 |
2022-04-01 | $255.56 | $257.64 | $254.40 | $257.64 | $256.79 | 551,157 |
2022-03-31 | $257.02 | $258.04 | $254.38 | $254.38 | $253.54 | 393,364 |
2022-03-30 | $257.24 | $258.50 | $256.00 | $257.20 | $256.35 | 287,122 |
2022-03-29 | $256.82 | $258.16 | $255.61 | $257.09 | $256.24 | 1,394,402 |
2022-03-28 | $253.25 | $254.89 | $252.23 | $254.89 | $254.05 | 137,424 |
2022-03-25 | $252.95 | $253.46 | $251.15 | $252.94 | $252.11 | 156,621 |
2022-03-24 | $250.09 | $252.37 | $249.73 | $252.37 | $251.54 | 141,634 |
2022-03-23 | $253.79 | $253.79 | $249.71 | $249.71 | $248.18 | 278,308 |
2022-03-22 | $254.30 | $255.29 | $253.66 | $254.79 | $253.23 | 257,704 |
2022-03-21 | $254.52 | $256.58 | $252.89 | $254.28 | $252.72 | 400,631 |
2022-03-18 | $252.50 | $255.07 | $252.08 | $254.92 | $253.36 | 150,553 |
2022-03-17 | $247.89 | $253.00 | $247.48 | $253.00 | $251.45 | 136,714 |
2022-03-16 | $245.85 | $248.40 | $243.88 | $248.34 | $246.82 | 250,605 |
2022-03-15 | $241.57 | $244.72 | $241.33 | $244.36 | $242.86 | 180,503 |
2022-03-14 | $240.47 | $243.57 | $239.00 | $239.67 | $238.20 | 179,418 |
2022-03-11 | $242.90 | $243.74 | $239.11 | $239.18 | $237.71 | 167,689 |
2022-03-10 | $239.75 | $242.35 | $238.88 | $241.97 | $240.49 | 128,180 |
2022-03-09 | $241.32 | $243.41 | $240.03 | $242.19 | $240.70 | 178,116 |
2022-03-08 | $240.34 | $242.74 | $237.22 | $237.22 | $235.77 | 278,012 |
2022-03-07 | $244.92 | $244.98 | $241.00 | $241.88 | $240.40 | 219,035 |
2022-03-04 | $243.17 | $246.15 | $242.38 | $246.05 | $244.54 | 190,099 |
2022-03-03 | $246.18 | $246.82 | $243.62 | $245.63 | $244.12 | 155,582 |
2022-03-02 | $243.05 | $246.44 | $242.78 | $245.32 | $243.82 | 269,187 |
2022-03-01 | $242.03 | $243.79 | $240.24 | $241.63 | $240.15 | 174,790 |
2022-02-28 | $241.29 | $243.24 | $240.39 | $242.94 | $241.45 | 169,684 |
2022-02-25 | $238.52 | $244.73 | $238.34 | $244.47 | $242.97 | 225,527 |
2022-02-24 | $230.69 | $237.89 | $230.54 | $237.55 | $236.09 | 311,026 |
2022-02-23 | $238.31 | $239.00 | $235.12 | $235.27 | $233.83 | 205,931 |
2022-02-22 | $236.87 | $239.21 | $235.71 | $237.11 | $235.66 | 286,653 |
2022-02-18 | $239.98 | $241.09 | $237.13 | $238.05 | $236.59 | 169,272 |
2022-02-17 | $243.34 | $243.75 | $239.76 | $239.95 | $238.48 | 178,082 |
2022-02-16 | $243.39 | $245.20 | $242.31 | $244.52 | $243.02 | 144,771 |
2022-02-15 | $243.50 | $245.23 | $243.25 | $244.65 | $243.15 | 177,163 |
2022-02-14 | $243.33 | $243.99 | $239.81 | $241.33 | $239.85 | 212,736 |
2022-02-11 | $247.34 | $248.98 | $243.54 | $243.78 | $242.29 | 181,998 |
2022-02-10 | $248.29 | $250.98 | $246.11 | $247.37 | $245.85 | 296,549 |
2022-02-09 | $249.77 | $251.62 | $249.72 | $251.30 | $249.76 | 156,820 |
2022-02-08 | $245.40 | $248.72 | $244.36 | $248.31 | $246.79 | 244,172 |
2022-02-07 | $246.50 | $247.87 | $245.75 | $246.28 | $244.77 | 126,662 |
2022-02-04 | $245.16 | $248.22 | $244.45 | $246.44 | $244.93 | 161,352 |
2022-02-03 | $248.11 | $248.33 | $246.51 | $246.89 | $245.38 | 162,670 |
2022-02-02 | $246.12 | $249.08 | $245.12 | $248.57 | $247.05 | 307,137 |
2022-02-01 | $245.90 | $246.53 | $243.95 | $246.28 | $244.77 | 202,952 |
2022-01-31 | $242.00 | $245.38 | $241.68 | $245.34 | $243.84 | 188,845 |
2022-01-28 | $236.92 | $242.38 | $235.43 | $242.28 | $240.79 | 419,092 |
2022-01-27 | $238.70 | $241.05 | $236.38 | $236.85 | $235.40 | 328,003 |
2022-01-26 | $239.69 | $242.00 | $235.63 | $237.56 | $236.10 | 1,760,662 |
2022-01-25 | $238.48 | $241.18 | $235.60 | $238.85 | $237.39 | 313,781 |
2022-01-24 | $238.22 | $241.45 | $232.27 | $241.11 | $239.63 | 2,026,465 |
2022-01-21 | $243.94 | $245.15 | $240.76 | $241.39 | $239.91 | 466,889 |
2022-01-20 | $246.17 | $248.88 | $243.70 | $243.97 | $242.47 | 274,962 |
2022-01-19 | $246.72 | $249.14 | $245.14 | $245.42 | $243.91 | 397,171 |
2022-01-18 | $248.96 | $249.23 | $246.30 | $246.47 | $244.96 | 371,127 |
2022-01-14 | $250.38 | $251.35 | $247.95 | $251.22 | $249.68 | 302,760 |
2022-01-13 | $255.80 | $255.80 | $250.92 | $251.40 | $249.86 | 272,447 |
2022-01-12 | $256.31 | $256.69 | $254.87 | $255.83 | $254.26 | 317,606 |
2022-01-11 | $255.39 | $257.29 | $253.62 | $257.29 | $255.71 | 254,374 |
2022-01-10 | $251.76 | $255.19 | $250.13 | $255.19 | $253.63 | 327,163 |
2022-01-07 | $253.95 | $254.17 | $252.28 | $252.48 | $250.93 | 301,750 |
2022-01-06 | $256.00 | $257.26 | $253.50 | $254.04 | $252.48 | 311,109 |
2022-01-05 | $260.69 | $262.29 | $256.85 | $257.28 | $255.70 | 1,072,596 |
2022-01-04 | $264.31 | $264.35 | $259.00 | $260.46 | $258.86 | 512,045 |
2022-01-03 | $266.05 | $266.05 | $261.50 | $264.71 | $263.09 | 302,183 |
2021-12-31 | $267.56 | $268.52 | $266.30 | $266.42 | $264.79 | 130,441 |
2021-12-30 | $267.31 | $268.72 | $267.30 | $267.51 | $265.87 | 162,137 |
2021-12-29 | $265.54 | $267.35 | $265.41 | $266.61 | $264.98 | 198,940 |
2021-12-28 | $266.81 | $267.49 | $265.14 | $265.61 | $263.98 | 165,117 |
2021-12-27 | $265.35 | $266.68 | $264.73 | $266.68 | $265.04 | 158,556 |
2021-12-23 | $264.00 | $265.59 | $263.49 | $264.82 | $263.20 | 235,840 |
2021-12-22 | $260.44 | $263.69 | $260.24 | $263.62 | $262.00 | 314,483 |
2021-12-21 | $260.08 | $260.88 | $257.80 | $260.82 | $259.22 | 293,984 |
2021-12-20 | $260.29 | $260.29 | $256.64 | $259.03 | $257.44 | 291,268 |
2021-12-17 | $259.46 | $262.50 | $258.43 | $260.64 | $259.04 | 292,662 |
2021-12-16 | $260.99 | $262.68 | $259.91 | $260.57 | $258.97 | 207,831 |
2021-12-15 | $256.20 | $261.34 | $256.00 | $261.34 | $258.92 | 240,465 |
2021-12-14 | $255.79 | $256.82 | $254.26 | $255.65 | $253.29 | 155,675 |
2021-12-13 | $254.79 | $257.61 | $254.75 | $256.89 | $254.52 | 672,517 |
2021-12-10 | $253.76 | $255.57 | $253.43 | $254.62 | $252.27 | 154,435 |
2021-12-09 | $254.83 | $255.91 | $254.19 | $254.27 | $251.92 | 216,678 |
2021-12-08 | $253.87 | $255.37 | $252.50 | $255.17 | $252.81 | 194,264 |
2021-12-07 | $250.92 | $253.38 | $250.92 | $253.04 | $250.70 | 150,697 |
2021-12-06 | $248.04 | $249.45 | $246.91 | $248.82 | $246.52 | 150,554 |
2021-12-03 | $250.03 | $250.63 | $245.44 | $247.32 | $245.03 | 202,171 |
2021-12-02 | $246.78 | $249.14 | $245.61 | $248.11 | $245.82 | 443,986 |
2021-12-01 | $249.83 | $252.35 | $246.81 | $246.92 | $244.64 | 627,485 |
2021-11-30 | $251.71 | $252.73 | $247.94 | $248.18 | $245.89 | 291,419 |
2021-11-29 | $254.49 | $254.82 | $252.63 | $252.65 | $250.31 | 225,095 |
2021-11-26 | $254.66 | $256.11 | $251.78 | $252.66 | $250.32 | 114,493 |
2021-11-24 | $253.41 | $254.41 | $252.42 | $254.31 | $251.96 | 222,661 |
2021-11-23 | $253.28 | $254.29 | $251.92 | $254.12 | $251.77 | 132,961 |
2021-11-22 | $256.50 | $256.72 | $254.31 | $254.31 | $251.96 | 383,871 |
2021-11-19 | $257.98 | $258.84 | $255.76 | $255.76 | $253.40 | 741,447 |
2021-11-18 | $258.45 | $258.77 | $256.75 | $257.35 | $254.97 | 105,192 |
2021-11-17 | $258.28 | $259.00 | $257.46 | $257.96 | $255.58 | 96,149 |
2021-11-16 | $256.70 | $259.05 | $256.22 | $258.00 | $255.62 | 105,311 |
2021-11-15 | $259.22 | $259.22 | $256.60 | $256.89 | $254.52 | 139,730 |
2021-11-12 | $259.16 | $259.16 | $257.27 | $258.54 | $256.15 | 246,798 |
2021-11-11 | $258.33 | $258.33 | $256.81 | $257.59 | $255.21 | 103,724 |
2021-11-10 | $258.07 | $259.80 | $257.43 | $258.13 | $255.74 | 134,012 |
2021-11-09 | $259.59 | $259.71 | $257.89 | $258.37 | $255.98 | 121,013 |
2021-11-08 | $258.49 | $259.86 | $257.97 | $259.72 | $257.32 | 245,388 |
2021-11-05 | $259.49 | $260.12 | $256.46 | $258.49 | $256.10 | 244,626 |
2021-11-04 | $262.24 | $262.24 | $259.42 | $260.86 | $258.45 | 153,400 |
2021-11-03 | $260.24 | $262.57 | $259.50 | $262.42 | $259.99 | 138,121 |
2021-11-02 | $259.66 | $261.50 | $257.69 | $260.48 | $258.07 | 190,470 |
2021-11-01 | $259.02 | $259.61 | $258.08 | $258.91 | $256.52 | 199,498 |
2021-10-29 | $256.12 | $258.60 | $255.00 | $258.45 | $256.06 | 123,825 |
2021-10-28 | $254.29 | $256.81 | $254.11 | $256.40 | $254.03 | 215,854 |
2021-10-27 | $256.60 | $256.60 | $253.71 | $253.75 | $251.40 | 118,518 |
2021-10-26 | $255.75 | $256.77 | $254.23 | $256.18 | $253.81 | 258,534 |
2021-10-25 | $254.95 | $255.30 | $253.23 | $254.95 | $252.59 | 130,995 |
2021-10-22 | $253.95 | $254.85 | $253.23 | $254.69 | $252.34 | 124,961 |
2021-10-21 | $253.45 | $254.17 | $251.97 | $254.17 | $251.82 | 228,831 |
2021-10-20 | $251.11 | $253.25 | $251.01 | $252.77 | $250.43 | 133,455 |
2021-10-19 | $247.92 | $250.44 | $247.55 | $249.68 | $247.37 | 182,176 |
2021-10-18 | $247.47 | $247.59 | $245.69 | $246.50 | $244.22 | 146,826 |
2021-10-15 | $248.99 | $249.63 | $248.26 | $248.44 | $246.14 | 106,265 |
2021-10-14 | $246.60 | $248.43 | $246.48 | $247.50 | $245.21 | 129,334 |
2021-10-13 | $244.17 | $244.69 | $242.80 | $243.96 | $241.70 | 98,933 |
2021-10-12 | $245.13 | $245.34 | $242.97 | $243.71 | $241.46 | 332,774 |
2021-10-11 | $245.98 | $247.22 | $244.34 | $244.41 | $242.15 | 138,588 |
2021-10-08 | $248.19 | $248.26 | $245.94 | $246.13 | $243.85 | 148,778 |
2021-10-07 | $246.00 | $249.32 | $246.00 | $247.53 | $245.24 | 284,609 |
2021-10-06 | $243.49 | $244.57 | $241.81 | $244.57 | $242.31 | 255,576 |
2021-10-05 | $244.26 | $247.48 | $244.26 | $244.94 | $242.68 | 175,224 |
2021-10-04 | $247.23 | $247.52 | $242.47 | $243.83 | $241.58 | 271,367 |
2021-10-01 | $247.89 | $248.64 | $243.43 | $247.69 | $245.40 | 375,665 |
2021-09-30 | $250.77 | $252.10 | $247.16 | $247.16 | $244.88 | 249,480 |
2021-09-29 | $249.67 | $251.08 | $249.27 | $249.71 | $247.40 | 135,269 |
2021-09-28 | $252.51 | $252.51 | $248.79 | $249.22 | $246.04 | 323,291 |
2021-09-27 | $257.00 | $257.19 | $253.56 | $254.29 | $251.04 | 354,343 |
2021-09-24 | $258.23 | $258.81 | $256.88 | $257.37 | $254.08 | 264,622 |
2021-09-23 | $257.69 | $260.06 | $257.42 | $258.85 | $255.54 | 149,367 |
2021-09-22 | $257.18 | $258.05 | $255.65 | $256.80 | $253.52 | 158,775 |
2021-09-21 | $256.83 | $258.58 | $256.19 | $256.19 | $252.92 | 130,019 |
2021-09-20 | $255.25 | $257.64 | $253.20 | $255.61 | $252.34 | 257,308 |
2021-09-17 | $258.03 | $258.87 | $256.79 | $258.79 | $255.48 | 134,206 |
2021-09-16 | $258.53 | $258.98 | $256.10 | $257.91 | $254.62 | 116,090 |
2021-09-15 | $256.58 | $259.32 | $255.90 | $258.42 | $255.12 | 132,056 |
2021-09-14 | $258.16 | $258.95 | $256.32 | $256.58 | $253.30 | 261,396 |
2021-09-13 | $260.18 | $260.18 | $255.97 | $257.04 | $253.76 | 240,676 |
2021-09-10 | $262.30 | $262.33 | $258.83 | $258.98 | $255.67 | 179,959 |
2021-09-09 | $263.68 | $264.15 | $261.11 | $261.32 | $257.98 | 197,412 |
2021-09-08 | $263.85 | $264.29 | $262.86 | $263.78 | $260.41 | 179,610 |
2021-09-07 | $265.18 | $265.35 | $262.92 | $264.30 | $260.92 | 281,546 |
2021-09-03 | $265.63 | $266.07 | $264.31 | $265.84 | $262.44 | 150,291 |
2021-09-02 | $263.66 | $265.85 | $263.63 | $265.84 | $262.44 | 132,371 |
2021-09-01 | $262.90 | $263.06 | $260.79 | $263.04 | $259.68 | 187,789 |
2021-08-31 | $262.69 | $263.63 | $261.64 | $262.49 | $259.14 | 141,934 |
2021-08-30 | $261.16 | $263.43 | $261.00 | $262.47 | $259.12 | 158,003 |
2021-08-27 | $261.27 | $262.28 | $260.01 | $260.96 | $257.63 | 471,853 |
2021-08-26 | $261.85 | $262.32 | $260.00 | $260.51 | $257.18 | 118,943 |
2021-08-25 | $261.94 | $262.05 | $260.59 | $261.75 | $258.41 | 206,101 |
2021-08-24 | $262.51 | $262.52 | $260.99 | $262.07 | $258.72 | 243,378 |
2021-08-23 | $262.88 | $263.52 | $262.38 | $262.50 | $259.15 | 291,473 |
2021-08-20 | $259.72 | $261.78 | $258.99 | $261.36 | $258.02 | 184,104 |
2021-08-19 | $257.00 | $260.94 | $257.00 | $259.43 | $256.12 | 196,569 |
2021-08-18 | $262.47 | $262.70 | $258.61 | $258.96 | $255.65 | 242,814 |
2021-08-17 | $258.88 | $262.62 | $258.88 | $262.62 | $259.27 | 334,771 |
2021-08-16 | $257.82 | $259.87 | $256.54 | $259.76 | $256.44 | 145,541 |
2021-08-13 | $257.19 | $257.86 | $256.92 | $257.72 | $254.43 | 128,005 |
2021-08-12 | $255.00 | $256.84 | $254.85 | $256.77 | $253.49 | 258,752 |
2021-08-11 | $257.73 | $257.92 | $254.41 | $254.76 | $251.51 | 278,010 |
2021-08-10 | $258.75 | $258.92 | $256.42 | $257.23 | $253.94 | 345,252 |
2021-08-09 | $258.27 | $259.18 | $257.98 | $258.53 | $255.23 | 188,358 |
2021-08-06 | $258.84 | $259.00 | $256.54 | $257.94 | $254.65 | 264,638 |
2021-08-05 | $259.08 | $259.12 | $256.82 | $258.83 | $255.52 | 172,433 |
2021-08-04 | $259.07 | $260.58 | $258.83 | $259.15 | $255.84 | 280,581 |
2021-08-03 | $256.94 | $259.74 | $256.70 | $259.74 | $256.42 | 208,414 |
2021-08-02 | $257.25 | $257.79 | $256.10 | $256.66 | $253.38 | 173,028 |
2021-07-30 | $256.02 | $257.29 | $255.89 | $256.42 | $253.14 | 225,725 |
2021-07-29 | $256.63 | $257.00 | $256.00 | $256.20 | $252.93 | 168,041 |
2021-07-28 | $254.01 | $256.72 | $253.32 | $256.00 | $252.73 | 172,368 |
2021-07-27 | $253.12 | $254.21 | $252.27 | $254.18 | $250.93 | 152,495 |
2021-07-26 | $255.17 | $255.49 | $252.81 | $253.48 | $250.24 | 198,178 |
2021-07-23 | $253.84 | $255.76 | $253.65 | $255.45 | $252.19 | 817,447 |
2021-07-22 | $252.07 | $253.17 | $251.35 | $252.96 | $249.73 | 202,827 |
2021-07-21 | $252.11 | $252.12 | $249.02 | $251.76 | $248.54 | 190,799 |
2021-07-20 | $248.55 | $252.35 | $248.54 | $251.04 | $247.83 | 197,090 |
2021-07-19 | $247.56 | $248.88 | $245.85 | $247.75 | $244.59 | 325,339 |
2021-07-16 | $249.55 | $250.49 | $248.68 | $249.43 | $246.24 | 162,585 |
2021-07-15 | $248.22 | $248.91 | $246.76 | $248.62 | $245.44 | 96,079 |
2021-07-14 | $251.05 | $251.05 | $248.83 | $249.04 | $245.86 | 151,457 |
2021-07-13 | $250.80 | $251.57 | $250.10 | $250.44 | $247.24 | 545,074 |
2021-07-12 | $251.13 | $252.38 | $251.13 | $251.54 | $248.33 | 276,740 |
2021-07-09 | $251.03 | $251.75 | $250.49 | $251.09 | $247.88 | 105,547 |
2021-07-08 | $248.11 | $250.27 | $247.74 | $250.27 | $247.07 | 186,773 |
2021-07-07 | $250.75 | $251.10 | $248.76 | $250.97 | $247.76 | 90,206 |
2021-07-06 | $250.52 | $250.71 | $248.74 | $250.31 | $247.11 | 122,734 |
2021-07-02 | $249.95 | $251.24 | $249.14 | $250.93 | $247.72 | 313,448 |
2021-07-01 | $247.88 | $249.49 | $247.15 | $249.39 | $246.20 | 311,358 |
2021-06-30 | $247.49 | $247.59 | $246.50 | $247.13 | $243.97 | 173,938 |
2021-06-29 | $247.83 | $248.61 | $247.12 | $247.49 | $244.33 | 132,576 |
2021-06-28 | $247.67 | $247.99 | $246.77 | $247.57 | $244.41 | 182,696 |
2021-06-25 | $245.87 | $247.57 | $245.71 | $247.10 | $243.94 | 109,966 |
2021-06-24 | $245.74 | $247.18 | $245.51 | $245.61 | $242.47 | 161,653 |
2021-06-23 | $245.80 | $245.93 | $244.74 | $244.92 | $241.11 | 139,522 |
2021-06-22 | $245.17 | $246.00 | $244.33 | $245.89 | $242.06 | 113,822 |
2021-06-21 | $242.98 | $245.40 | $241.63 | $245.09 | $241.27 | 741,636 |
2021-06-18 | $243.15 | $243.27 | $241.92 | $242.13 | $238.36 | 167,854 |
2021-06-17 | $242.20 | $245.32 | $242.20 | $244.77 | $240.96 | 118,452 |
2021-06-16 | $243.79 | $244.82 | $241.54 | $242.72 | $238.94 | 125,613 |
2021-06-15 | $244.50 | $244.83 | $242.69 | $243.46 | $239.67 | 107,205 |
2021-06-14 | $244.30 | $244.31 | $242.68 | $244.31 | $240.51 | 112,777 |
2021-06-11 | $245.30 | $245.30 | $242.64 | $244.04 | $240.24 | 113,125 |
2021-06-10 | $241.84 | $245.40 | $241.68 | $245.26 | $241.44 | 336,840 |
2021-06-09 | $239.88 | $241.75 | $239.88 | $241.14 | $237.38 | 125,801 |
2021-06-08 | $240.00 | $240.48 | $236.81 | $239.12 | $235.40 | 216,710 |
2021-06-07 | $237.88 | $241.21 | $237.75 | $239.44 | $235.71 | 216,084 |
2021-06-04 | $237.56 | $238.50 | $237.20 | $237.51 | $233.81 | 113,258 |
2021-06-03 | $235.29 | $237.06 | $234.14 | $236.58 | $232.90 | 112,967 |
2021-06-02 | $236.64 | $237.22 | $235.42 | $235.87 | $232.20 | 716,555 |
2021-06-01 | $240.49 | $240.70 | $236.24 | $236.38 | $232.70 | 180,309 |
2021-05-28 | $239.90 | $242.24 | $239.77 | $239.98 | $236.24 | 111,562 |
2021-05-27 | $239.60 | $239.60 | $238.69 | $238.80 | $235.08 | 106,679 |
2021-05-26 | $239.92 | $239.92 | $237.74 | $239.08 | $235.36 | 91,923 |
2021-05-25 | $240.96 | $240.99 | $239.53 | $239.76 | $236.03 | 255,826 |
2021-05-24 | $241.06 | $241.68 | $240.25 | $240.37 | $236.63 | 129,633 |
2021-05-21 | $240.84 | $242.49 | $239.87 | $240.00 | $236.26 | 90,881 |
2021-05-20 | $237.48 | $240.94 | $237.24 | $240.14 | $236.40 | 135,800 |
2021-05-19 | $236.10 | $237.19 | $234.50 | $237.17 | $233.48 | 292,423 |
2021-05-18 | $237.42 | $239.31 | $236.78 | $237.77 | $234.07 | 163,286 |
2021-05-17 | $237.81 | $238.40 | $237.09 | $237.39 | $233.69 | 108,207 |
2021-05-14 | $237.11 | $238.34 | $236.72 | $237.86 | $234.16 | 95,940 |
2021-05-13 | $234.42 | $236.82 | $234.42 | $235.98 | $232.31 | 116,892 |
2021-05-12 | $235.74 | $236.68 | $234.04 | $234.35 | $230.70 | 144,276 |
2021-05-11 | $236.68 | $238.48 | $236.06 | $237.13 | $233.44 | 160,497 |
2021-05-10 | $240.84 | $240.84 | $238.65 | $238.65 | $234.93 | 144,971 |
2021-05-07 | $239.19 | $241.55 | $239.18 | $240.15 | $236.41 | 148,547 |
2021-05-06 | $237.54 | $238.25 | $235.12 | $238.12 | $234.41 | 151,842 |
2021-05-05 | $239.18 | $239.65 | $238.00 | $238.38 | $234.67 | 157,738 |
2021-05-04 | $239.27 | $239.27 | $237.21 | $238.70 | $234.98 | 344,733 |
2021-05-03 | $239.33 | $240.39 | $238.98 | $239.86 | $236.12 | 171,515 |
2021-04-30 | $238.14 | $239.42 | $237.74 | $238.23 | $234.52 | 298,367 |
2021-04-29 | $240.56 | $240.56 | $237.66 | $238.85 | $235.13 | 218,569 |
2021-04-28 | $240.32 | $240.96 | $239.70 | $240.36 | $236.62 | 249,191 |
2021-04-27 | $241.81 | $241.81 | $240.51 | $240.85 | $237.10 | 138,599 |
2021-04-26 | $242.00 | $242.54 | $240.89 | $242.17 | $238.40 | 276,519 |
2021-04-23 | $240.09 | $242.45 | $240.00 | $241.82 | $238.05 | 180,758 |
2021-04-22 | $240.91 | $242.00 | $239.27 | $239.97 | $236.23 | 353,686 |
2021-04-21 | $238.04 | $241.01 | $238.04 | $240.91 | $237.16 | 268,592 |
2021-04-20 | $236.21 | $238.03 | $236.01 | $237.55 | $233.85 | 395,878 |
2021-04-19 | $237.20 | $237.50 | $236.11 | $236.89 | $233.20 | 212,014 |
2021-04-16 | $237.59 | $237.97 | $236.35 | $237.79 | $234.09 | 196,192 |
2021-04-15 | $233.61 | $237.06 | $233.61 | $236.72 | $233.03 | 627,047 |
2021-04-14 | $232.25 | $233.85 | $232.22 | $232.42 | $228.80 | 200,192 |
2021-04-13 | $230.41 | $232.43 | $230.25 | $232.26 | $228.64 | 185,366 |
2021-04-12 | $230.56 | $231.00 | $229.50 | $230.41 | $226.82 | 119,505 |
2021-04-09 | $228.89 | $230.76 | $228.80 | $230.45 | $226.86 | 124,209 |
2021-04-08 | $228.89 | $229.67 | $228.44 | $228.81 | $225.25 | 132,918 |
2021-04-07 | $229.14 | $229.42 | $227.47 | $227.95 | $224.40 | 146,916 |
2021-04-06 | $230.08 | $231.17 | $228.88 | $229.28 | $225.71 | 142,837 |
2021-04-05 | $229.92 | $230.48 | $229.20 | $229.90 | $226.32 | 246,276 |
2021-04-01 | $229.81 | $229.92 | $228.09 | $228.63 | $225.07 | 208,469 |
2021-03-31 | $227.89 | $229.77 | $227.26 | $228.75 | $225.19 | 199,587 |
2021-03-30 | $227.68 | $227.79 | $226.32 | $226.75 | $223.22 | 161,330 |
2021-03-29 | $227.94 | $229.17 | $226.64 | $228.33 | $224.77 | 274,091 |
2021-03-26 | $225.73 | $228.40 | $224.70 | $228.29 | $224.73 | 180,117 |
2021-03-25 | $224.38 | $225.91 | $221.83 | $225.34 | $221.22 | 194,469 |
2021-03-24 | $226.55 | $227.07 | $224.46 | $224.57 | $220.46 | 181,278 |
2021-03-23 | $229.15 | $229.16 | $225.38 | $226.11 | $221.97 | 204,302 |
2021-03-22 | $227.28 | $229.77 | $226.84 | $229.34 | $225.14 | 175,512 |
2021-03-19 | $226.62 | $228.40 | $225.20 | $227.42 | $223.26 | 281,138 |
2021-03-18 | $226.53 | $228.69 | $225.69 | $225.91 | $221.77 | 139,621 |
2021-03-17 | $227.17 | $228.50 | $225.86 | $227.68 | $223.51 | 221,947 |
2021-03-16 | $229.55 | $229.57 | $227.28 | $228.16 | $223.98 | 192,146 |
2021-03-15 | $227.26 | $228.98 | $226.87 | $228.72 | $224.53 | 244,628 |
2021-03-12 | $226.34 | $227.38 | $225.21 | $227.18 | $223.02 | 521,725 |
2021-03-11 | $225.55 | $227.48 | $225.28 | $226.79 | $222.64 | 216,676 |
2021-03-10 | $225.20 | $226.41 | $223.91 | $224.09 | $219.99 | 252,694 |
2021-03-09 | $223.02 | $226.79 | $223.02 | $223.61 | $219.52 | 182,852 |
2021-03-08 | $222.96 | $224.74 | $220.76 | $220.76 | $216.72 | 176,156 |
2021-03-05 | $219.65 | $222.99 | $216.28 | $222.31 | $218.24 | 272,329 |
2021-03-04 | $222.00 | $222.83 | $216.25 | $218.21 | $214.22 | 608,277 |
2021-03-03 | $226.40 | $226.40 | $222.30 | $222.30 | $218.23 | 195,057 |
2021-03-02 | $228.38 | $228.58 | $226.56 | $226.71 | $222.56 | 226,841 |
2021-03-01 | $226.96 | $229.04 | $226.96 | $228.10 | $223.92 | 194,515 |
2021-02-26 | $227.13 | $227.18 | $223.38 | $224.62 | $220.51 | 193,333 |
2021-02-25 | $229.34 | $229.89 | $224.92 | $226.10 | $221.96 | 200,163 |
2021-02-24 | $228.31 | $230.70 | $227.29 | $229.54 | $225.34 | 218,054 |
2021-02-23 | $227.56 | $228.57 | $225.80 | $227.71 | $223.54 | 216,054 |
2021-02-22 | $229.76 | $229.76 | $227.73 | $228.53 | $224.35 | 231,893 |
2021-02-19 | $232.78 | $232.78 | $230.40 | $230.65 | $226.43 | 152,739 |
2021-02-18 | $233.07 | $233.07 | $231.11 | $232.01 | $227.76 | 155,196 |
2021-02-17 | $233.01 | $234.28 | $232.47 | $233.99 | $229.71 | 323,911 |
2021-02-16 | $237.00 | $237.20 | $233.05 | $233.77 | $229.49 | 415,803 |
2021-02-12 | $234.80 | $236.83 | $234.24 | $236.79 | $232.46 | 273,891 |
2021-02-11 | $235.60 | $235.81 | $233.89 | $235.22 | $230.91 | 184,457 |
2021-02-10 | $235.92 | $236.53 | $233.59 | $234.81 | $230.51 | 224,848 |
2021-02-09 | $234.60 | $235.11 | $234.30 | $234.58 | $230.29 | 182,963 |
2021-02-08 | $234.27 | $234.74 | $233.64 | $234.42 | $230.13 | 212,759 |
2021-02-05 | $233.25 | $233.69 | $232.20 | $233.02 | $228.75 | 293,024 |
2021-02-04 | $230.79 | $232.60 | $230.21 | $231.91 | $227.67 | 187,132 |
2021-02-03 | $231.96 | $232.00 | $229.70 | $230.32 | $226.10 | 167,471 |
2021-02-02 | $232.43 | $233.50 | $231.80 | $231.80 | $227.56 | 162,659 |
2021-02-01 | $230.78 | $231.72 | $229.35 | $230.31 | $226.09 | 201,626 |
2021-01-29 | $230.39 | $232.39 | $226.77 | $229.03 | $224.84 | 346,041 |
2021-01-28 | $229.08 | $233.26 | $228.73 | $230.39 | $226.17 | 329,724 |
2021-01-27 | $231.78 | $231.78 | $226.80 | $227.28 | $223.12 | 340,430 |
2021-01-26 | $237.09 | $237.28 | $234.34 | $234.36 | $230.07 | 266,737 |
2021-01-25 | $234.90 | $236.32 | $233.88 | $236.19 | $231.87 | 201,295 |
2021-01-22 | $233.90 | $235.18 | $233.48 | $234.30 | $230.01 | 585,060 |
2021-01-21 | $235.83 | $235.97 | $233.84 | $234.65 | $230.35 | 373,688 |
2021-01-20 | $235.35 | $236.47 | $234.33 | $235.68 | $231.37 | 228,632 |
2021-01-19 | $234.00 | $235.05 | $233.22 | $234.67 | $230.37 | 267,231 |
2021-01-15 | $231.97 | $233.03 | $230.29 | $232.30 | $228.05 | 422,259 |
2021-01-14 | $232.75 | $233.78 | $231.87 | $232.25 | $228.00 | 174,655 |
2021-01-13 | $231.58 | $232.87 | $230.69 | $232.06 | $227.81 | 507,541 |
2021-01-12 | $233.12 | $233.60 | $230.42 | $231.49 | $227.25 | 208,144 |
2021-01-11 | $232.16 | $233.54 | $231.79 | $233.21 | $228.94 | 231,117 |
2021-01-08 | $231.80 | $233.66 | $229.78 | $232.02 | $227.77 | 310,105 |
2021-01-07 | $228.23 | $231.56 | $228.23 | $231.07 | $226.84 | 324,331 |
2021-01-06 | $222.23 | $228.32 | $221.80 | $227.50 | $223.34 | 248,217 |
2021-01-05 | $222.24 | $224.82 | $221.66 | $223.95 | $219.85 | 201,205 |
2021-01-04 | $224.52 | $224.70 | $219.10 | $222.58 | $218.51 | 322,228 |
2020-12-31 | $222.23 | $224.01 | $220.86 | $223.73 | $219.63 | 203,999 |
2020-12-30 | $222.73 | $223.42 | $221.97 | $222.16 | $218.09 | 193,296 |
2020-12-29 | $222.43 | $223.50 | $221.02 | $221.84 | $217.78 | 239,001 |
2020-12-28 | $223.39 | $223.84 | $221.50 | $221.50 | $217.45 | 232,323 |
2020-12-24 | $222.18 | $222.87 | $221.35 | $222.16 | $218.09 | 122,559 |
2020-12-23 | $222.23 | $223.09 | $221.73 | $221.85 | $217.79 | 195,826 |
2020-12-22 | $222.09 | $222.23 | $220.63 | $221.56 | $217.50 | 254,694 |
2020-12-21 | $220.71 | $221.66 | $217.55 | $221.55 | $217.49 | 325,353 |
2020-12-18 | $223.31 | $223.40 | $220.97 | $223.13 | $219.05 | 291,570 |
2020-12-17 | $220.78 | $222.80 | $220.68 | $222.78 | $218.70 | 251,488 |
2020-12-16 | $221.79 | $222.14 | $220.29 | $220.97 | $216.07 | 263,990 |
2020-12-15 | $221.22 | $222.08 | $219.79 | $221.76 | $216.84 | 186,259 |
2020-12-14 | $222.46 | $223.92 | $219.57 | $219.57 | $214.70 | 382,291 |
2020-12-11 | $220.66 | $221.20 | $218.98 | $220.52 | $215.63 | 174,526 |
2020-12-10 | $220.48 | $222.17 | $220.00 | $221.21 | $216.31 | 188,264 |
2020-12-09 | $222.96 | $223.01 | $219.49 | $220.82 | $215.92 | 211,390 |
2020-12-08 | $219.57 | $222.19 | $219.57 | $222.12 | $217.19 | 201,308 |
2020-12-07 | $220.98 | $221.39 | $219.34 | $219.92 | $215.04 | 253,416 |
2020-12-04 | $218.62 | $221.09 | $218.40 | $221.09 | $216.19 | 252,112 |
2020-12-03 | $218.45 | $219.25 | $217.80 | $218.27 | $213.43 | 218,249 |
2020-12-02 | $217.28 | $218.73 | $216.50 | $218.28 | $213.44 | 225,397 |
2020-12-01 | $217.82 | $219.72 | $216.85 | $217.22 | $212.40 | 251,970 |
2020-11-30 | $215.33 | $215.88 | $214.19 | $215.66 | $210.88 | 309,643 |
2020-11-27 | $212.94 | $215.00 | $212.78 | $215.00 | $210.23 | 73,235 |
2020-11-25 | $212.95 | $213.06 | $211.30 | $212.12 | $207.42 | 147,756 |
2020-11-24 | $213.49 | $214.15 | $212.37 | $212.57 | $207.86 | 221,973 |
2020-11-23 | $213.89 | $214.10 | $211.40 | $212.35 | $207.64 | 178,833 |
2020-11-20 | $212.87 | $213.68 | $212.07 | $212.83 | $208.11 | 145,437 |
2020-11-19 | $212.57 | $213.13 | $211.44 | $212.62 | $207.91 | 236,791 |
2020-11-18 | $217.33 | $217.33 | $212.43 | $212.43 | $207.72 | 387,563 |
2020-11-17 | $217.03 | $217.03 | $215.50 | $216.61 | $211.81 | 247,796 |
2020-11-16 | $220.38 | $220.69 | $216.70 | $217.90 | $213.07 | 664,829 |
2020-11-13 | $216.63 | $218.84 | $216.41 | $218.23 | $213.39 | 178,454 |
2020-11-12 | $215.85 | $216.94 | $214.21 | $215.32 | $210.55 | 269,248 |
2020-11-11 | $217.75 | $217.77 | $215.12 | $216.10 | $211.31 | 332,974 |
2020-11-10 | $216.42 | $216.69 | $213.36 | $216.06 | $211.27 | 289,051 |
2020-11-09 | $225.80 | $225.80 | $215.31 | $215.48 | $210.70 | 688,147 |
2020-11-06 | $214.36 | $215.34 | $212.85 | $213.73 | $208.99 | 125,780 |
2020-11-05 | $216.59 | $216.59 | $213.90 | $214.42 | $209.67 | 400,540 |
2020-11-04 | $209.61 | $216.56 | $209.11 | $213.53 | $208.80 | 425,836 |
2020-11-03 | $203.30 | $206.05 | $203.30 | $204.52 | $199.99 | 781,839 |
2020-11-02 | $200.49 | $201.75 | $198.95 | $201.08 | $196.62 | 177,096 |
2020-10-30 | $198.36 | $199.66 | $195.75 | $198.15 | $193.76 | 185,255 |
2020-10-29 | $200.25 | $201.18 | $197.77 | $198.99 | $194.58 | 200,355 |
2020-10-28 | $203.36 | $204.22 | $200.00 | $200.14 | $195.70 | 345,425 |
2020-10-27 | $207.26 | $208.10 | $206.58 | $206.58 | $202.00 | 146,123 |
2020-10-26 | $208.45 | $208.45 | $205.52 | $207.48 | $202.88 | 130,301 |
2020-10-23 | $209.90 | $210.95 | $208.58 | $209.85 | $205.20 | 86,802 |
2020-10-22 | $206.12 | $209.33 | $206.12 | $208.89 | $204.26 | 147,528 |
2020-10-21 | $207.16 | $207.87 | $205.40 | $205.65 | $201.09 | 93,330 |
2020-10-20 | $208.05 | $208.79 | $207.00 | $207.19 | $202.60 | 82,752 |
2020-10-19 | $211.10 | $211.54 | $206.54 | $207.09 | $202.50 | 136,754 |
2020-10-16 | $209.60 | $212.14 | $209.07 | $210.59 | $205.92 | 110,952 |
2020-10-15 | $207.72 | $209.10 | $207.00 | $208.80 | $204.17 | 115,974 |
2020-10-14 | $211.62 | $212.27 | $209.38 | $209.85 | $205.20 | 113,855 |
2020-10-13 | $211.50 | $212.41 | $210.91 | $211.51 | $206.82 | 427,191 |
2020-10-12 | $212.23 | $213.16 | $211.47 | $212.53 | $207.82 | 135,620 |
2020-10-09 | $210.26 | $211.62 | $209.94 | $211.04 | $206.36 | 158,802 |
2020-10-08 | $209.14 | $209.71 | $208.68 | $209.28 | $204.64 | 1,003,987 |
2020-10-07 | $205.56 | $208.70 | $205.56 | $208.25 | $203.63 | 142,067 |
2020-10-06 | $206.75 | $207.42 | $203.96 | $204.02 | $199.50 | 192,834 |
2020-10-05 | $203.38 | $206.37 | $203.38 | $206.35 | $201.77 | 161,474 |
2020-10-02 | $201.00 | $203.45 | $200.60 | $201.68 | $197.21 | 89,823 |
2020-10-01 | $205.16 | $205.52 | $202.69 | $203.45 | $198.94 | 151,305 |
2020-09-30 | $201.57 | $205.55 | $201.57 | $204.00 | $199.48 | 126,918 |
2020-09-29 | $201.57 | $202.56 | $200.32 | $200.92 | $196.46 | 90,428 |
2020-09-28 | $201.30 | $202.47 | $200.62 | $200.99 | $196.53 | 127,537 |
2020-09-25 | $195.35 | $199.68 | $195.19 | $199.23 | $194.81 | 135,580 |
2020-09-24 | $196.10 | $196.86 | $194.51 | $195.35 | $191.02 | 207,567 |
2020-09-23 | $199.76 | $200.06 | $196.65 | $196.73 | $192.37 | 352,517 |
2020-09-22 | $199.34 | $199.58 | $196.97 | $199.17 | $194.75 | 162,137 |
2020-09-21 | $200.31 | $200.50 | $196.77 | $199.26 | $194.84 | 343,659 |
2020-09-18 | $203.67 | $204.17 | $200.94 | $203.19 | $198.68 | 122,900 |
2020-09-17 | $201.90 | $203.66 | $201.16 | $203.19 | $198.68 | 134,229 |
2020-09-16 | $205.08 | $205.51 | $203.60 | $203.84 | $199.32 | 206,937 |
2020-09-15 | $204.54 | $205.23 | $203.26 | $203.81 | $199.29 | 116,626 |
2020-09-14 | $201.39 | $204.16 | $201.39 | $203.25 | $198.74 | 161,358 |
2020-09-11 | $199.54 | $200.27 | $197.78 | $199.38 | $194.96 | 161,093 |
2020-09-10 | $202.79 | $203.18 | $198.86 | $199.17 | $194.14 | 146,562 |
2020-09-09 | $200.50 | $203.83 | $200.40 | $202.40 | $197.29 | 162,931 |
2020-09-08 | $200.74 | $200.87 | $198.20 | $198.50 | $193.49 | 426,786 |
2020-09-04 | $204.82 | $204.82 | $199.00 | $201.81 | $196.71 | 240,070 |
2020-09-03 | $209.73 | $209.73 | $202.24 | $203.71 | $198.56 | 317,577 |
2020-09-02 | $206.18 | $210.16 | $205.23 | $209.76 | $204.46 | 171,298 |
2020-09-01 | $207.40 | $207.57 | $204.71 | $205.70 | $200.50 | 149,743 |
2020-08-31 | $206.56 | $208.30 | $206.45 | $207.47 | $202.23 | 176,927 |
2020-08-28 | $206.77 | $206.77 | $205.26 | $206.65 | $201.43 | 105,872 |
2020-08-27 | $205.12 | $207.11 | $203.50 | $206.07 | $200.86 | 132,948 |
2020-08-26 | $204.89 | $204.99 | $202.92 | $204.69 | $199.52 | 315,568 |
2020-08-25 | $204.34 | $205.21 | $203.56 | $205.06 | $199.88 | 131,171 |
2020-08-24 | $206.00 | $206.01 | $202.50 | $203.65 | $198.51 | 141,527 |
2020-08-21 | $204.66 | $205.11 | $203.50 | $204.84 | $199.67 | 169,735 |
2020-08-20 | $204.75 | $205.25 | $204.42 | $205.02 | $199.84 | 238,954 |
2020-08-19 | $206.36 | $206.90 | $205.00 | $205.53 | $200.34 | 144,773 |
2020-08-18 | $206.85 | $207.25 | $205.05 | $206.40 | $201.19 | 165,990 |
2020-08-17 | $205.21 | $207.04 | $205.21 | $206.63 | $201.41 | 171,176 |
2020-08-14 | $205.15 | $205.75 | $204.04 | $204.85 | $199.68 | 229,046 |
2020-08-13 | $205.13 | $205.66 | $204.05 | $205.50 | $200.31 | 120,602 |
2020-08-12 | $203.38 | $205.97 | $203.38 | $205.51 | $200.32 | 128,341 |
2020-08-11 | $205.16 | $205.23 | $201.88 | $202.19 | $197.08 | 174,505 |
2020-08-10 | $205.35 | $205.35 | $203.60 | $204.20 | $199.04 | 151,738 |
2020-08-07 | $204.51 | $205.50 | $203.73 | $205.17 | $199.99 | 150,155 |
2020-08-06 | $205.64 | $206.34 | $203.13 | $204.55 | $199.38 | 147,992 |
2020-08-05 | $205.79 | $205.97 | $205.00 | $205.68 | $200.48 | 131,978 |
2020-08-04 | $204.92 | $205.36 | $203.26 | $204.47 | $199.31 | 193,050 |
2020-08-03 | $204.05 | $205.83 | $203.95 | $205.31 | $200.12 | 164,296 |
2020-07-31 | $204.11 | $204.11 | $200.30 | $202.69 | $197.57 | 238,827 |
2020-07-30 | $203.37 | $204.55 | $201.97 | $204.14 | $198.98 | 109,700 |
2020-07-29 | $203.91 | $205.71 | $203.67 | $204.99 | $199.81 | 166,690 |
2020-07-28 | $203.85 | $204.52 | $202.90 | $203.08 | $197.95 | 112,926 |
2020-07-27 | $202.17 | $204.00 | $201.33 | $203.68 | $198.54 | 146,336 |
2020-07-24 | $203.96 | $203.96 | $200.46 | $201.81 | $196.71 | 175,357 |
2020-07-23 | $206.00 | $207.22 | $203.64 | $204.50 | $199.33 | 178,854 |
2020-07-22 | $204.92 | $205.70 | $203.74 | $205.54 | $200.35 | 206,848 |
2020-07-21 | $205.39 | $205.71 | $203.61 | $204.11 | $198.95 | 742,053 |
2020-07-20 | $204.85 | $205.61 | $203.72 | $204.58 | $199.41 | 164,767 |
2020-07-17 | $202.35 | $204.95 | $202.22 | $204.24 | $199.08 | 415,233 |
2020-07-16 | $201.42 | $201.58 | $199.96 | $201.45 | $196.36 | 124,148 |
2020-07-15 | $200.58 | $202.34 | $200.03 | $201.88 | $196.78 | 207,426 |
2020-07-14 | $194.52 | $198.87 | $193.90 | $198.64 | $193.62 | 321,768 |
2020-07-13 | $195.97 | $199.35 | $194.37 | $194.72 | $189.80 | 780,193 |
2020-07-10 | $195.27 | $195.50 | $193.41 | $194.70 | $189.78 | 204,121 |
2020-07-09 | $196.60 | $197.15 | $192.68 | $195.17 | $190.24 | 161,512 |
2020-07-08 | $197.02 | $197.53 | $195.00 | $196.69 | $191.72 | 129,456 |
2020-07-07 | $196.47 | $198.62 | $195.96 | $196.24 | $191.28 | 247,265 |
2020-07-06 | $197.86 | $198.67 | $196.67 | $197.38 | $192.39 | 239,699 |
2020-07-02 | $195.85 | $196.75 | $195.21 | $195.65 | $190.71 | 334,140 |
2020-07-01 | $193.43 | $194.89 | $192.42 | $194.10 | $189.20 | 288,426 |
2020-06-30 | $189.34 | $193.60 | $189.03 | $192.65 | $187.78 | 154,937 |
2020-06-29 | $188.95 | $189.73 | $187.65 | $189.35 | $184.57 | 197,994 |
2020-06-26 | $190.12 | $190.60 | $187.19 | $188.02 | $183.27 | 327,552 |
2020-06-25 | $188.87 | $190.72 | $186.95 | $190.65 | $185.83 | 319,238 |
2020-06-24 | $192.35 | $192.64 | $187.03 | $188.54 | $183.78 | 204,666 |
2020-06-23 | $193.97 | $195.19 | $193.35 | $193.64 | $188.75 | 166,681 |
2020-06-22 | $192.25 | $192.93 | $190.45 | $192.77 | $187.90 | 157,765 |
2020-06-19 | $193.40 | $194.39 | $191.57 | $193.47 | $187.85 | 173,506 |
2020-06-18 | $190.90 | $192.04 | $190.20 | $191.58 | $186.01 | 223,928 |
2020-06-17 | $192.73 | $193.27 | $191.32 | $191.82 | $186.24 | 148,366 |
2020-06-16 | $191.89 | $193.06 | $189.06 | $191.92 | $186.34 | 299,329 |
2020-06-15 | $183.66 | $188.61 | $182.66 | $187.71 | $182.25 | 179,687 |
2020-06-12 | $189.20 | $189.76 | $183.00 | $186.36 | $180.94 | 296,070 |
2020-06-11 | $193.71 | $193.80 | $184.61 | $185.20 | $179.82 | 512,824 |
2020-06-10 | $197.03 | $197.44 | $194.94 | $196.05 | $190.35 | 185,509 |
2020-06-09 | $197.74 | $198.68 | $195.98 | $196.23 | $190.53 | 690,201 |
2020-06-08 | $196.61 | $198.24 | $195.44 | $198.15 | $192.39 | 204,471 |
2020-06-05 | $195.11 | $198.00 | $193.70 | $196.64 | $190.92 | 280,349 |
2020-06-04 | $194.56 | $195.56 | $192.36 | $193.59 | $187.96 | 223,032 |
2020-06-03 | $196.98 | $196.98 | $195.07 | $195.52 | $189.84 | 281,080 |
2020-06-02 | $195.43 | $196.34 | $193.70 | $196.34 | $190.63 | 212,917 |
2020-06-01 | $195.58 | $195.69 | $193.75 | $195.06 | $189.39 | 226,957 |
2020-05-29 | $194.75 | $196.80 | $192.18 | $196.62 | $190.91 | 352,448 |
2020-05-28 | $193.44 | $196.45 | $193.44 | $194.31 | $188.66 | 267,933 |
2020-05-27 | $190.96 | $192.29 | $187.36 | $192.14 | $186.56 | 363,098 |
2020-05-26 | $194.58 | $194.58 | $190.14 | $190.55 | $185.01 | 269,713 |
2020-05-22 | $190.35 | $191.05 | $189.48 | $191.02 | $185.47 | 136,607 |
2020-05-21 | $191.23 | $191.23 | $189.28 | $190.41 | $184.88 | 346,838 |
2020-05-20 | $192.25 | $193.25 | $191.20 | $191.54 | $185.97 | 236,269 |
2020-05-19 | $193.13 | $193.66 | $190.85 | $190.92 | $185.37 | 269,545 |
2020-05-18 | $195.00 | $196.09 | $193.23 | $193.37 | $187.75 | 482,672 |
2020-05-15 | $188.65 | $191.31 | $188.46 | $191.30 | $185.74 | 250,588 |
2020-05-14 | $185.57 | $189.24 | $185.33 | $189.14 | $183.64 | 257,918 |
2020-05-13 | $189.80 | $190.99 | $185.91 | $187.53 | $182.08 | 286,949 |
2020-05-12 | $194.22 | $194.41 | $190.00 | $190.00 | $184.48 | 303,351 |
2020-05-11 | $188.48 | $193.53 | $188.46 | $193.06 | $187.45 | 783,793 |
2020-05-08 | $190.17 | $190.17 | $188.69 | $189.26 | $183.76 | 213,604 |
2020-05-07 | $189.83 | $189.94 | $187.89 | $188.10 | $182.63 | 298,856 |
2020-05-06 | $190.63 | $190.63 | $187.73 | $187.82 | $182.36 | 329,895 |
2020-05-05 | $187.04 | $190.67 | $186.38 | $189.09 | $183.59 | 303,342 |
2020-05-04 | $184.07 | $185.40 | $183.22 | $185.19 | $179.81 | 286,157 |
2020-05-01 | $186.32 | $186.32 | $182.91 | $184.62 | $179.25 | 356,281 |
2020-04-30 | $188.97 | $190.16 | $187.69 | $188.42 | $182.94 | 354,679 |
2020-04-29 | $190.87 | $191.13 | $188.40 | $189.89 | $184.37 | 258,777 |
2020-04-28 | $193.82 | $193.91 | $187.77 | $188.02 | $182.56 | 516,147 |
2020-04-27 | $191.02 | $192.90 | $190.64 | $192.13 | $186.55 | 402,356 |
2020-04-24 | $188.03 | $189.77 | $186.72 | $189.48 | $183.97 | 241,838 |
2020-04-23 | $186.74 | $189.42 | $186.33 | $186.59 | $181.17 | 308,220 |
2020-04-22 | $185.65 | $186.24 | $183.95 | $185.38 | $179.99 | 219,412 |
2020-04-21 | $185.34 | $186.04 | $182.13 | $182.45 | $177.15 | 307,594 |
2020-04-20 | $187.52 | $191.00 | $187.03 | $188.38 | $182.90 | 697,727 |
2020-04-17 | $190.87 | $190.92 | $186.41 | $189.31 | $183.81 | 628,502 |
2020-04-16 | $182.34 | $185.20 | $181.62 | $184.86 | $179.49 | 334,684 |
2020-04-15 | $179.90 | $182.04 | $178.52 | $180.75 | $175.50 | 348,376 |
2020-04-14 | $179.91 | $182.74 | $179.37 | $182.22 | $176.92 | 527,143 |
2020-04-13 | $177.98 | $177.98 | $173.83 | $176.28 | $171.16 | 403,735 |
2020-04-09 | $178.19 | $178.72 | $176.32 | $177.74 | $172.57 | 487,315 |
2020-04-08 | $171.20 | $177.31 | $168.89 | $176.14 | $171.02 | 356,961 |
2020-04-07 | $175.18 | $175.63 | $169.26 | $169.47 | $164.54 | 503,798 |
2020-04-06 | $167.69 | $171.70 | $166.74 | $170.85 | $165.88 | 301,891 |
2020-04-03 | $163.56 | $164.60 | $160.36 | $162.13 | $157.42 | 294,731 |
2020-04-02 | $158.80 | $164.00 | $157.46 | $163.97 | $159.20 | 251,528 |
2020-04-01 | $161.20 | $162.25 | $158.05 | $159.59 | $154.95 | 423,590 |
2020-03-31 | $167.67 | $168.05 | $164.77 | $166.09 | $161.26 | 511,108 |
2020-03-30 | $162.01 | $167.37 | $162.01 | $166.77 | $161.92 | 1,192,322 |
2020-03-27 | $159.35 | $163.74 | $158.33 | $159.90 | $155.25 | 587,239 |
2020-03-26 | $153.90 | $164.04 | $153.90 | $163.28 | $158.53 | 682,549 |
2020-03-25 | $151.79 | $158.23 | $149.25 | $152.97 | $148.52 | 496,964 |
2020-03-24 | $147.18 | $151.57 | $146.12 | $151.04 | $146.65 | 587,505 |
2020-03-23 | $145.62 | $145.99 | $138.11 | $139.96 | $135.89 | 625,752 |
2020-03-20 | $154.07 | $155.88 | $146.00 | $146.00 | $141.76 | 578,212 |
2020-03-19 | $152.44 | $155.50 | $149.31 | $152.47 | $148.04 | 563,517 |
2020-03-18 | $150.95 | $157.04 | $146.64 | $153.79 | $149.32 | 494,192 |
2020-03-17 | $153.97 | $160.92 | $151.06 | $159.17 | $154.54 | 668,593 |
2020-03-16 | $153.02 | $161.89 | $150.00 | $150.00 | $145.64 | 663,387 |
2020-03-13 | $165.26 | $168.66 | $155.86 | $168.64 | $163.74 | 473,467 |
2020-03-12 | $160.00 | $166.66 | $157.31 | $157.32 | $152.75 | 1,103,748 |
2020-03-11 | $173.88 | $174.84 | $168.68 | $170.83 | $165.86 | 262,350 |
2020-03-10 | $177.31 | $178.29 | $169.97 | $178.25 | $173.07 | 335,271 |
2020-03-09 | $171.51 | $177.16 | $170.00 | $172.81 | $167.37 | 715,069 |
2020-03-06 | $178.75 | $183.28 | $178.42 | $182.61 | $176.86 | 442,723 |
2020-03-05 | $184.52 | $186.97 | $182.14 | $184.26 | $178.46 | 261,535 |
2020-03-04 | $184.54 | $188.54 | $183.18 | $188.37 | $182.44 | 818,833 |
2020-03-03 | $183.77 | $186.71 | $176.17 | $178.39 | $172.77 | 315,381 |
2020-03-02 | $176.00 | $183.17 | $174.69 | $183.17 | $177.40 | 493,159 |
2020-02-28 | $172.05 | $175.29 | $170.50 | $175.29 | $169.77 | 1,457,226 |
2020-02-27 | $180.90 | $184.06 | $177.32 | $177.32 | $171.74 | 341,045 |
2020-02-26 | $184.55 | $186.72 | $182.89 | $183.32 | $177.55 | 356,982 |
2020-02-25 | $190.18 | $190.72 | $183.15 | $183.92 | $178.13 | 405,345 |
2020-02-24 | $190.89 | $191.75 | $188.55 | $189.58 | $183.61 | 373,668 |
2020-02-21 | $195.25 | $195.93 | $194.40 | $195.82 | $189.65 | 376,967 |
2020-02-20 | $196.70 | $196.83 | $194.02 | $195.94 | $189.77 | 151,214 |
2020-02-19 | $196.63 | $197.53 | $196.21 | $197.23 | $191.02 | 103,549 |
2020-02-18 | $196.52 | $196.85 | $195.39 | $196.15 | $189.97 | 155,381 |
2020-02-14 | $196.57 | $196.81 | $195.66 | $196.69 | $190.50 | 87,773 |
2020-02-13 | $196.41 | $197.10 | $195.81 | $196.24 | $190.06 | 121,260 |
2020-02-12 | $197.50 | $197.73 | $196.33 | $197.10 | $190.89 | 103,221 |
2020-02-11 | $196.11 | $196.79 | $195.82 | $196.68 | $190.49 | 266,623 |
2020-02-10 | $193.73 | $195.47 | $193.27 | $195.47 | $189.32 | 79,672 |
2020-02-07 | $195.58 | $195.88 | $193.90 | $194.21 | $188.10 | 117,886 |
2020-02-06 | $196.26 | $196.26 | $195.01 | $195.89 | $189.72 | 127,250 |
2020-02-05 | $193.38 | $196.24 | $193.31 | $195.58 | $189.42 | 209,828 |
2020-02-04 | $190.93 | $192.82 | $190.82 | $192.14 | $186.09 | 310,469 |
2020-02-03 | $188.11 | $189.95 | $188.11 | $188.70 | $182.76 | 456,417 |
2020-01-31 | $190.02 | $190.02 | $186.29 | $186.95 | $181.06 | 356,121 |
2020-01-30 | $190.80 | $190.80 | $188.89 | $190.59 | $184.59 | 258,733 |
2020-01-29 | $192.75 | $193.28 | $191.93 | $191.93 | $185.89 | 195,782 |
2020-01-28 | $191.94 | $193.07 | $191.36 | $192.40 | $186.34 | 243,745 |
2020-01-27 | $190.16 | $191.97 | $190.01 | $191.23 | $185.21 | 251,111 |
2020-01-24 | $196.24 | $196.24 | $192.21 | $192.63 | $186.57 | 1,039,462 |
2020-01-23 | $197.00 | $197.63 | $194.87 | $196.10 | $189.93 | 191,486 |
2020-01-22 | $197.29 | $197.80 | $196.90 | $197.09 | $190.88 | 154,938 |
2020-01-21 | $196.29 | $197.42 | $196.29 | $196.80 | $190.60 | 393,705 |
2020-01-17 | $197.42 | $197.61 | $196.61 | $196.84 | $190.64 | 123,061 |
2020-01-16 | $196.75 | $197.12 | $195.97 | $197.05 | $190.85 | 168,683 |
2020-01-15 | $194.39 | $196.33 | $194.39 | $195.78 | $189.62 | 170,748 |
2020-01-14 | $192.47 | $194.39 | $191.83 | $194.12 | $188.01 | 176,744 |
2020-01-13 | $193.99 | $193.99 | $192.09 | $192.82 | $186.75 | 152,723 |
2020-01-10 | $194.33 | $194.54 | $193.31 | $193.62 | $187.52 | 132,362 |
2020-01-09 | $193.21 | $194.08 | $192.93 | $193.54 | $187.45 | 110,742 |
2020-01-08 | $191.40 | $193.44 | $191.36 | $192.54 | $186.48 | 248,839 |
2020-01-07 | $191.45 | $191.61 | $190.24 | $191.32 | $185.30 | 146,373 |
2020-01-06 | $189.28 | $191.72 | $189.28 | $191.65 | $185.62 | 188,015 |
2020-01-03 | $190.00 | $191.43 | $189.00 | $190.39 | $184.40 | 197,188 |
2020-01-02 | $192.57 | $192.91 | $190.62 | $192.07 | $186.02 | 505,130 |
2019-12-31 | $191.00 | $191.85 | $190.50 | $191.74 | $185.70 | 131,928 |
2019-12-30 | $192.55 | $192.88 | $190.98 | $191.20 | $185.18 | 190,193 |
2019-12-27 | $193.18 | $193.18 | $192.10 | $192.60 | $186.54 | 81,676 |
2019-12-26 | $193.27 | $193.35 | $192.22 | $192.59 | $186.53 | 129,227 |
2019-12-24 | $193.13 | $193.13 | $192.37 | $193.07 | $186.99 | 61,332 |
2019-12-23 | $192.63 | $193.28 | $192.14 | $192.92 | $186.85 | 195,987 |
2019-12-20 | $191.47 | $192.45 | $191.41 | $191.98 | $185.94 | 217,544 |
2019-12-19 | $190.75 | $190.92 | $190.16 | $190.71 | $184.71 | 198,579 |
2019-12-18 | $190.08 | $190.42 | $189.54 | $190.04 | $184.06 | 173,635 |
2019-12-17 | $190.52 | $190.72 | $189.47 | $189.74 | $183.77 | 132,419 |
2019-12-16 | $189.01 | $190.67 | $189.01 | $189.97 | $183.99 | 165,928 |
2019-12-13 | $188.75 | $189.73 | $187.85 | $188.62 | $181.99 | 110,371 |
2019-12-12 | $187.13 | $189.32 | $187.01 | $188.53 | $181.91 | 126,194 |
2019-12-11 | $187.19 | $187.68 | $186.70 | $187.02 | $180.45 | 223,727 |
2019-12-10 | $186.49 | $187.22 | $185.85 | $186.94 | $180.37 | 183,622 |
2019-12-09 | $188.06 | $188.49 | $186.60 | $186.65 | $180.09 | 423,669 |
2019-12-06 | $187.61 | $188.50 | $187.02 | $187.93 | $181.33 | 116,438 |
2019-12-05 | $186.98 | $187.17 | $185.22 | $186.64 | $180.08 | 142,898 |
2019-12-04 | $186.00 | $187.15 | $185.83 | $186.89 | $180.33 | 95,219 |
2019-12-03 | $183.91 | $185.38 | $183.59 | $185.23 | $178.72 | 295,502 |
2019-12-02 | $186.77 | $186.77 | $184.78 | $185.35 | $178.84 | 169,694 |
2019-11-29 | $186.70 | $187.00 | $186.24 | $186.47 | $179.92 | 85,433 |
2019-11-27 | $186.35 | $187.28 | $186.16 | $186.96 | $180.39 | 393,688 |
2019-11-26 | $186.19 | $186.44 | $185.45 | $186.00 | $179.47 | 789,017 |
2019-11-25 | $184.43 | $186.17 | $184.43 | $186.11 | $179.57 | 448,979 |
2019-11-22 | $183.22 | $183.77 | $182.74 | $183.62 | $177.17 | 240,079 |
2019-11-21 | $182.63 | $182.95 | $181.38 | $182.84 | $176.42 | 188,813 |
2019-11-20 | $182.24 | $183.08 | $181.32 | $182.54 | $176.13 | 208,055 |
2019-11-19 | $181.58 | $182.83 | $181.38 | $182.51 | $176.10 | 460,794 |
2019-11-18 | $181.40 | $182.33 | $180.81 | $180.92 | $174.57 | 191,063 |
2019-11-15 | $178.46 | $181.64 | $178.42 | $181.49 | $175.12 | 225,025 |
2019-11-14 | $177.72 | $178.00 | $176.81 | $177.82 | $171.57 | 117,655 |
2019-11-13 | $177.08 | $178.29 | $176.75 | $177.77 | $171.53 | 131,975 |
2019-11-12 | $176.83 | $178.30 | $176.83 | $177.60 | $171.36 | 95,577 |
2019-11-11 | $176.66 | $177.05 | $176.00 | $176.69 | $170.48 | 83,800 |
2019-11-08 | $175.75 | $177.30 | $175.56 | $177.29 | $171.06 | 131,386 |
2019-11-07 | $176.16 | $176.44 | $175.33 | $175.86 | $169.68 | 97,698 |
2019-11-06 | $174.90 | $175.62 | $174.60 | $175.20 | $169.05 | 246,324 |
2019-11-05 | $176.24 | $176.32 | $174.65 | $174.65 | $168.52 | 133,865 |
2019-11-04 | $177.34 | $177.75 | $176.07 | $176.14 | $169.95 | 185,274 |
2019-11-01 | $176.74 | $177.75 | $176.29 | $176.58 | $170.38 | 462,452 |
2019-10-31 | $175.85 | $176.02 | $174.70 | $175.70 | $169.53 | 251,267 |
2019-10-30 | $175.48 | $176.17 | $174.63 | $176.13 | $169.94 | 458,760 |
2019-10-29 | $173.50 | $175.70 | $173.18 | $175.28 | $169.12 | 267,282 |
2019-10-28 | $171.79 | $173.54 | $171.79 | $173.18 | $167.10 | 489,511 |
2019-10-25 | $170.57 | $171.78 | $170.22 | $171.36 | $165.34 | 78,052 |
2019-10-24 | $172.06 | $172.06 | $170.38 | $170.79 | $164.79 | 121,864 |
2019-10-23 | $170.93 | $172.33 | $170.90 | $171.71 | $165.68 | 107,805 |
2019-10-22 | $171.76 | $172.87 | $170.78 | $170.79 | $164.79 | 146,325 |
2019-10-21 | $171.37 | $171.41 | $170.39 | $170.63 | $164.64 | 183,690 |
2019-10-18 | $170.78 | $171.35 | $169.74 | $170.64 | $164.65 | 107,663 |
2019-10-17 | $170.50 | $171.82 | $170.29 | $171.35 | $165.33 | 117,115 |
2019-10-16 | $169.99 | $170.81 | $169.80 | $170.05 | $164.08 | 79,114 |
2019-10-15 | $168.76 | $170.60 | $168.76 | $170.11 | $164.13 | 172,451 |
2019-10-14 | $167.06 | $167.89 | $166.85 | $167.06 | $161.19 | 80,776 |
2019-10-11 | $167.35 | $169.04 | $167.13 | $167.21 | $161.34 | 235,705 |
2019-10-10 | $164.43 | $166.20 | $164.37 | $165.62 | $159.80 | 146,538 |
2019-10-09 | $164.66 | $165.28 | $164.26 | $164.85 | $159.06 | 161,934 |
2019-10-08 | $165.65 | $165.70 | $163.74 | $163.77 | $158.02 | 192,696 |
2019-10-07 | $167.09 | $168.13 | $166.72 | $166.87 | $161.01 | 141,232 |
2019-10-04 | $165.64 | $167.66 | $165.64 | $167.55 | $161.66 | 154,745 |
2019-10-03 | $163.35 | $165.26 | $162.09 | $165.26 | $159.46 | 455,455 |
2019-10-02 | $165.12 | $165.32 | $162.73 | $163.53 | $157.79 | 262,183 |
2019-10-01 | $168.24 | $168.60 | $165.44 | $165.70 | $159.88 | 192,559 |
2019-09-30 | $166.48 | $168.67 | $166.37 | $167.68 | $161.79 | 116,963 |
2019-09-27 | $167.72 | $168.04 | $165.68 | $166.25 | $160.41 | 130,583 |
2019-09-26 | $168.99 | $168.99 | $166.14 | $167.20 | $161.33 | 160,005 |
2019-09-25 | $169.94 | $170.05 | $168.96 | $169.24 | $162.68 | 115,715 |
2019-09-24 | $172.34 | $172.65 | $169.36 | $170.06 | $163.47 | 139,874 |
2019-09-23 | $172.23 | $172.56 | $171.74 | $171.82 | $165.16 | 243,499 |
2019-09-20 | $172.25 | $173.36 | $171.98 | $172.80 | $166.10 | 344,051 |
2019-09-19 | $171.16 | $172.53 | $171.00 | $171.70 | $165.04 | 310,622 |
2019-09-18 | $171.19 | $171.29 | $169.88 | $171.18 | $164.54 | 230,992 |
2019-09-17 | $170.77 | $171.59 | $170.77 | $171.19 | $164.55 | 109,225 |
2019-09-16 | $170.06 | $171.30 | $169.89 | $170.98 | $164.35 | 118,180 |
2019-09-13 | $171.60 | $172.41 | $170.76 | $171.09 | $164.46 | 111,924 |
2019-09-12 | $172.08 | $172.70 | $171.10 | $171.10 | $164.47 | 153,080 |
2019-09-11 | $169.52 | $171.38 | $169.35 | $171.38 | $164.74 | 102,263 |
2019-09-10 | $167.84 | $169.35 | $166.10 | $169.35 | $162.79 | 213,812 |
2019-09-09 | $170.61 | $170.61 | $168.16 | $168.75 | $162.21 | 172,092 |
2019-09-06 | $170.43 | $171.02 | $170.28 | $170.44 | $163.83 | 98,856 |
2019-09-05 | $169.81 | $170.50 | $168.95 | $170.06 | $163.47 | 132,275 |
2019-09-04 | $169.34 | $169.49 | $167.72 | $168.46 | $161.93 | 131,777 |
2019-09-03 | $168.63 | $169.36 | $167.79 | $168.37 | $161.84 | 139,187 |
2019-08-30 | $170.26 | $170.50 | $168.93 | $169.65 | $163.07 | 123,362 |
2019-08-29 | $169.58 | $169.95 | $168.49 | $169.66 | $163.08 | 161,772 |
2019-08-28 | $166.44 | $168.51 | $166.27 | $168.27 | $161.75 | 111,649 |
2019-08-27 | $169.14 | $169.66 | $166.88 | $167.04 | $160.57 | 168,676 |
2019-08-26 | $167.68 | $168.22 | $166.93 | $168.16 | $161.64 | 317,367 |
2019-08-23 | $170.00 | $170.76 | $165.69 | $166.44 | $159.99 | 185,540 |
2019-08-22 | $171.71 | $171.95 | $169.80 | $170.44 | $163.83 | 183,182 |
2019-08-21 | $171.14 | $171.78 | $170.61 | $171.45 | $164.80 | 116,321 |
2019-08-20 | $171.60 | $171.70 | $170.04 | $170.10 | $163.51 | 78,579 |
2019-08-19 | $171.32 | $171.97 | $171.07 | $171.60 | $164.95 | 109,925 |
2019-08-16 | $168.70 | $170.24 | $168.70 | $169.94 | $163.35 | 93,185 |
2019-08-15 | $167.88 | $168.31 | $166.81 | $167.69 | $161.19 | 197,260 |
2019-08-14 | $170.09 | $170.39 | $167.21 | $167.31 | $160.82 | 231,200 |
2019-08-13 | $169.61 | $172.81 | $169.01 | $171.94 | $165.28 | 163,061 |
2019-08-12 | $170.95 | $171.51 | $169.21 | $169.81 | $163.23 | 156,848 |
2019-08-09 | $171.36 | $172.70 | $170.35 | $171.68 | $165.03 | 151,431 |
2019-08-08 | $169.88 | $171.84 | $169.88 | $171.76 | $165.10 | 178,678 |
2019-08-07 | $167.97 | $169.77 | $165.82 | $169.34 | $162.78 | 129,821 |
2019-08-06 | $167.59 | $169.24 | $166.97 | $169.22 | $162.66 | 344,007 |
2019-08-05 | $168.99 | $169.66 | $165.45 | $166.80 | $160.33 | 237,576 |
2019-08-02 | $171.50 | $171.91 | $169.95 | $171.10 | $164.47 | 212,404 |
2019-08-01 | $171.76 | $173.75 | $170.79 | $171.79 | $165.13 | 215,925 |
2019-07-31 | $173.31 | $173.92 | $170.78 | $171.67 | $165.02 | 102,585 |
2019-07-30 | $172.56 | $173.38 | $171.72 | $173.38 | $166.66 | 104,553 |
2019-07-29 | $173.16 | $173.75 | $172.72 | $173.66 | $166.93 | 194,580 |
2019-07-26 | $172.70 | $173.16 | $172.36 | $173.01 | $166.30 | 134,185 |
2019-07-25 | $172.94 | $173.32 | $171.99 | $172.28 | $165.60 | 164,612 |
2019-07-24 | $172.45 | $173.24 | $171.14 | $173.20 | $166.49 | 130,452 |
2019-07-23 | $172.25 | $173.16 | $171.48 | $172.85 | $166.15 | 140,380 |
2019-07-22 | $172.53 | $172.67 | $171.95 | $172.09 | $165.42 | 87,275 |
2019-07-19 | $174.44 | $174.57 | $172.17 | $172.32 | $165.64 | 95,877 |
2019-07-18 | $172.90 | $174.45 | $172.31 | $174.13 | $167.38 | 108,991 |
2019-07-17 | $173.25 | $173.75 | $172.99 | $173.02 | $166.31 | 249,468 |
2019-07-16 | $173.83 | $173.93 | $172.84 | $172.96 | $166.26 | 115,033 |
2019-07-15 | $173.65 | $174.12 | $173.00 | $173.84 | $167.10 | 141,835 |
2019-07-12 | $174.70 | $174.70 | $172.29 | $173.47 | $166.75 | 157,101 |
2019-07-11 | $176.30 | $176.33 | $173.97 | $175.16 | $168.37 | 221,620 |
2019-07-10 | $175.17 | $175.76 | $174.46 | $175.30 | $168.51 | 133,052 |
2019-07-09 | $173.57 | $174.77 | $173.41 | $174.62 | $167.85 | 117,088 |
2019-07-08 | $175.18 | $175.18 | $173.43 | $174.29 | $167.53 | 117,773 |
2019-07-05 | $176.16 | $176.53 | $175.37 | $175.80 | $168.99 | 113,597 |
2019-07-03 | $175.74 | $176.97 | $175.74 | $176.97 | $170.11 | 76,997 |
2019-07-02 | $174.87 | $175.28 | $173.90 | $175.28 | $168.49 | 164,025 |
2019-07-01 | $175.50 | $175.50 | $174.14 | $174.77 | $168.00 | 166,328 |
2019-06-28 | $173.07 | $174.07 | $172.44 | $173.94 | $167.20 | 153,794 |
2019-06-27 | $172.03 | $173.27 | $171.51 | $172.84 | $166.14 | 200,788 |
2019-06-26 | $173.96 | $174.00 | $171.10 | $171.46 | $164.81 | 260,966 |
2019-06-25 | $174.36 | $175.10 | $173.35 | $173.53 | $166.80 | 210,512 |
2019-06-24 | $175.11 | $175.14 | $173.81 | $174.20 | $167.45 | 493,828 |
2019-06-21 | $174.39 | $175.60 | $173.35 | $175.33 | $168.53 | 169,653 |
2019-06-20 | $176.46 | $177.11 | $174.92 | $175.88 | $167.95 | 344,562 |
2019-06-19 | $173.68 | $175.50 | $173.68 | $175.26 | $167.36 | 158,468 |
2019-06-18 | $173.00 | $174.16 | $172.56 | $173.68 | $165.85 | 216,595 |
2019-06-17 | $171.11 | $172.21 | $171.06 | $172.05 | $164.29 | 131,785 |
2019-06-14 | $171.52 | $172.33 | $170.64 | $170.78 | $163.08 | 140,303 |
2019-06-13 | $171.82 | $171.86 | $170.77 | $171.42 | $163.69 | 149,522 |
2019-06-12 | $170.37 | $171.39 | $170.37 | $171.32 | $163.59 | 101,756 |
2019-06-11 | $171.66 | $172.12 | $169.99 | $170.42 | $162.73 | 142,636 |
2019-06-10 | $171.05 | $171.56 | $170.52 | $170.90 | $163.19 | 178,606 |
2019-06-07 | $168.98 | $170.70 | $168.98 | $170.42 | $162.73 | 163,367 |
2019-06-06 | $168.05 | $169.14 | $167.83 | $168.21 | $160.62 | 144,945 |
2019-06-05 | $168.12 | $168.49 | $167.25 | $168.02 | $160.44 | 111,052 |
2019-06-04 | $165.34 | $167.09 | $164.58 | $167.00 | $159.47 | 109,350 |
2019-06-03 | $163.69 | $165.16 | $163.44 | $163.89 | $156.50 | 268,047 |
2019-05-31 | $163.45 | $164.26 | $162.46 | $163.34 | $155.97 | 231,678 |
2019-05-30 | $164.27 | $165.14 | $163.97 | $164.80 | $157.37 | 115,046 |
2019-05-29 | $164.63 | $164.85 | $162.74 | $163.88 | $156.49 | 207,015 |
2019-05-28 | $168.00 | $168.87 | $165.48 | $165.48 | $158.02 | 141,787 |
2019-05-24 | $167.91 | $168.66 | $166.94 | $167.80 | $160.23 | 213,525 |
2019-05-23 | $167.30 | $167.31 | $166.00 | $167.16 | $159.62 | 158,751 |
2019-05-22 | $166.90 | $168.54 | $166.87 | $168.18 | $160.60 | 101,257 |
2019-05-21 | $166.60 | $168.02 | $166.53 | $167.37 | $159.82 | 148,614 |
2019-05-20 | $165.16 | $166.23 | $164.63 | $165.71 | $158.24 | 145,716 |
2019-05-17 | $165.38 | $167.44 | $165.33 | $166.03 | $158.54 | 122,823 |
2019-05-16 | $165.65 | $168.01 | $165.65 | $166.55 | $159.04 | 346,332 |
2019-05-15 | $163.69 | $165.68 | $163.00 | $165.18 | $157.73 | 251,153 |
2019-05-14 | $164.38 | $165.67 | $164.30 | $164.60 | $157.18 | 249,008 |
2019-05-13 | $164.21 | $164.83 | $162.97 | $163.64 | $156.26 | 266,800 |
2019-05-10 | $166.74 | $167.57 | $163.66 | $167.06 | $159.53 | 168,380 |
2019-05-09 | $166.02 | $167.69 | $165.16 | $167.27 | $159.73 | 448,863 |
2019-05-08 | $166.94 | $168.17 | $166.10 | $167.44 | $159.89 | 333,205 |
2019-05-07 | $169.10 | $169.86 | $166.13 | $167.16 | $159.62 | 422,663 |
2019-05-06 | $166.90 | $170.94 | $166.47 | $170.76 | $163.06 | 351,594 |
2019-05-03 | $168.52 | $169.65 | $168.43 | $169.61 | $161.96 | 226,855 |
2019-05-02 | $166.98 | $168.08 | $166.07 | $168.07 | $160.49 | 293,620 |
2019-05-01 | $167.94 | $168.42 | $166.45 | $167.08 | $159.54 | 207,446 |
2019-04-30 | $167.68 | $167.99 | $166.33 | $167.83 | $160.26 | 185,049 |
2019-04-29 | $167.67 | $167.96 | $166.61 | $167.27 | $159.73 | 243,741 |
2019-04-26 | $166.14 | $167.64 | $165.59 | $167.63 | $160.07 | 333,880 |
2019-04-25 | $164.05 | $166.24 | $163.16 | $165.93 | $158.45 | 495,906 |
2019-04-24 | $164.43 | $164.87 | $163.46 | $164.27 | $156.86 | 396,560 |
2019-04-23 | $161.63 | $165.28 | $161.50 | $164.43 | $157.01 | 594,030 |
2019-04-22 | $161.19 | $162.61 | $160.82 | $161.67 | $154.38 | 407,307 |
2019-04-18 | $161.69 | $162.52 | $159.00 | $161.47 | $154.19 | 461,041 |
2019-04-17 | $167.02 | $167.27 | $160.33 | $161.14 | $153.87 | 971,618 |
2019-04-16 | $171.10 | $171.32 | $166.12 | $166.49 | $158.98 | 315,553 |
2019-04-15 | $169.50 | $170.02 | $168.95 | $169.70 | $162.05 | 203,946 |
2019-04-12 | $171.48 | $171.51 | $169.04 | $169.27 | $161.64 | 399,058 |
2019-04-11 | $173.16 | $173.25 | $170.08 | $170.75 | $163.05 | 215,139 |
2019-04-10 | $172.76 | $173.28 | $172.61 | $172.85 | $165.05 | 168,893 |
2019-04-09 | $172.71 | $173.10 | $172.09 | $172.47 | $164.69 | 136,001 |
2019-04-08 | $173.20 | $173.30 | $171.98 | $173.28 | $165.47 | 313,004 |
2019-04-05 | $172.50 | $173.72 | $172.50 | $173.38 | $165.56 | 118,537 |
2019-04-04 | $172.68 | $172.89 | $171.00 | $172.08 | $164.32 | 364,577 |
2019-04-03 | $173.39 | $173.39 | $171.96 | $172.52 | $164.74 | 337,479 |
2019-04-02 | $172.78 | $172.93 | $172.15 | $172.52 | $164.74 | 152,876 |
2019-04-01 | $173.58 | $173.97 | $172.34 | $172.72 | $164.93 | 194,093 |
2019-03-29 | $171.51 | $172.67 | $171.11 | $172.48 | $164.70 | 153,011 |
2019-03-28 | $170.15 | $170.90 | $169.43 | $170.45 | $162.76 | 236,957 |
2019-03-27 | $171.39 | $171.55 | $168.58 | $169.83 | $162.17 | 194,566 |
2019-03-26 | $171.49 | $172.51 | $170.76 | $171.44 | $163.71 | 242,565 |
2019-03-25 | $170.39 | $170.86 | $168.93 | $170.33 | $162.65 | 455,235 |
2019-03-22 | $173.42 | $173.81 | $170.37 | $170.46 | $162.77 | 152,060 |
2019-03-21 | $171.82 | $174.29 | $171.59 | $174.07 | $166.22 | 214,674 |
2019-03-20 | $175.23 | $175.50 | $173.49 | $174.26 | $165.35 | 259,728 |
2019-03-19 | $174.86 | $175.87 | $174.31 | $175.37 | $166.40 | 288,371 |
2019-03-18 | $174.41 | $174.60 | $173.34 | $174.11 | $165.21 | 186,506 |
2019-03-15 | $173.78 | $174.60 | $173.35 | $174.30 | $165.39 | 145,881 |
2019-03-14 | $173.86 | $173.87 | $172.93 | $173.35 | $164.49 | 105,912 |
2019-03-13 | $172.47 | $174.25 | $172.43 | $173.74 | $164.86 | 140,739 |
2019-03-12 | $170.96 | $172.31 | $170.89 | $171.90 | $163.11 | 254,543 |
2019-03-11 | $168.89 | $170.72 | $168.50 | $170.61 | $161.89 | 492,886 |
2019-03-08 | $167.72 | $168.45 | $166.99 | $168.35 | $159.74 | 211,284 |
2019-03-07 | $169.69 | $169.87 | $168.14 | $168.70 | $160.07 | 268,492 |
2019-03-06 | $172.91 | $173.00 | $169.52 | $169.87 | $161.18 | 469,032 |
2019-03-05 | $173.18 | $173.66 | $172.09 | $172.90 | $164.06 | 206,501 |
2019-03-04 | $176.23 | $176.30 | $171.81 | $173.13 | $164.28 | 320,315 |
2019-03-01 | $174.02 | $175.78 | $174.00 | $175.58 | $166.60 | 128,894 |
2019-02-28 | $173.22 | $173.88 | $172.80 | $172.92 | $164.08 | 192,479 |
2019-02-27 | $173.40 | $174.09 | $172.75 | $173.46 | $164.59 | 166,193 |
2019-02-26 | $174.29 | $174.58 | $173.79 | $173.89 | $165.00 | 172,436 |
2019-02-25 | $175.00 | $175.56 | $174.50 | $174.62 | $165.69 | 591,234 |
2019-02-22 | $172.69 | $174.10 | $172.51 | $173.98 | $165.08 | 165,148 |
2019-02-21 | $173.38 | $173.48 | $171.57 | $172.35 | $163.54 | 181,948 |
2019-02-20 | $173.78 | $174.02 | $172.90 | $173.89 | $165.00 | 942,939 |
2019-02-19 | $174.36 | $174.85 | $174.04 | $174.10 | $165.20 | 383,409 |
2019-02-15 | $173.03 | $174.67 | $173.03 | $174.60 | $165.67 | 146,011 |
2019-02-14 | $171.39 | $172.64 | $171.00 | $172.05 | $163.25 | 145,191 |
2019-02-13 | $171.61 | $172.13 | $170.87 | $171.64 | $162.86 | 337,536 |
2019-02-12 | $169.68 | $171.26 | $169.37 | $171.15 | $162.40 | 236,184 |
2019-02-11 | $169.27 | $169.67 | $168.44 | $168.85 | $160.22 | 174,623 |
2019-02-08 | $167.82 | $168.83 | $167.65 | $168.83 | $160.20 | 250,628 |
2019-02-07 | $169.55 | $169.75 | $167.67 | $168.56 | $159.94 | 219,698 |
2019-02-06 | $169.56 | $170.74 | $168.88 | $170.58 | $161.86 | 280,615 |
2019-02-05 | $170.41 | $171.50 | $169.89 | $169.95 | $161.26 | 235,004 |
2019-02-04 | $170.38 | $170.38 | $168.68 | $170.12 | $161.42 | 223,080 |
2019-02-01 | $170.26 | $170.74 | $169.20 | $170.38 | $161.67 | 330,459 |
2019-01-31 | $167.64 | $170.50 | $167.64 | $170.13 | $161.43 | 395,805 |
2019-01-30 | $166.28 | $168.43 | $165.87 | $167.97 | $159.38 | 484,776 |
2019-01-29 | $164.76 | $165.76 | $164.40 | $165.53 | $157.07 | 435,119 |
2019-01-28 | $165.99 | $166.25 | $164.25 | $164.94 | $156.51 | 303,625 |
2019-01-25 | $167.15 | $167.50 | $166.34 | $167.03 | $158.49 | 284,319 |
2019-01-24 | $167.33 | $167.51 | $165.71 | $166.34 | $157.84 | 151,199 |
2019-01-23 | $168.16 | $168.74 | $165.81 | $167.53 | $158.96 | 199,623 |
2019-01-22 | $167.67 | $168.00 | $166.39 | $167.54 | $158.97 | 376,247 |
2019-01-18 | $168.20 | $168.90 | $166.89 | $168.86 | $160.23 | 312,923 |
2019-01-17 | $165.09 | $167.69 | $165.09 | $166.98 | $158.44 | 207,682 |
2019-01-16 | $165.92 | $166.93 | $165.44 | $165.44 | $156.98 | 286,821 |
2019-01-15 | $163.07 | $165.77 | $163.00 | $165.77 | $157.29 | 244,524 |
2019-01-14 | $163.58 | $164.95 | $162.74 | $162.76 | $154.44 | 209,740 |
2019-01-11 | $163.63 | $164.69 | $163.24 | $164.64 | $156.22 | 266,928 |
2019-01-10 | $162.76 | $164.32 | $162.15 | $164.24 | $155.84 | 300,367 |
2019-01-09 | $163.55 | $164.56 | $163.13 | $163.60 | $155.24 | 706,997 |
2019-01-08 | $162.77 | $163.25 | $160.79 | $162.96 | $154.63 | 540,913 |
2019-01-07 | $160.39 | $162.64 | $160.09 | $161.23 | $152.99 | 366,618 |
2019-01-04 | $156.90 | $160.78 | $156.90 | $159.81 | $151.64 | 328,166 |
2019-01-03 | $158.40 | $158.67 | $154.64 | $154.88 | $146.96 | 366,937 |
2019-01-02 | $158.19 | $159.46 | $156.58 | $158.46 | $150.36 | 345,180 |
2018-12-31 | $159.19 | $160.74 | $159.05 | $160.60 | $152.39 | 484,283 |
2018-12-28 | $158.98 | $160.50 | $157.50 | $158.25 | $150.16 | 476,347 |
2018-12-27 | $154.80 | $158.04 | $152.35 | $158.04 | $149.96 | 804,955 |
2018-12-26 | $149.99 | $156.59 | $149.60 | $156.58 | $148.57 | 528,936 |
2018-12-24 | $151.67 | $152.61 | $149.55 | $149.65 | $142.00 | 351,475 |
2018-12-21 | $155.62 | $157.71 | $152.75 | $152.99 | $145.17 | 646,478 |
2018-12-20 | $157.16 | $157.80 | $154.25 | $155.65 | $147.69 | 865,210 |
2018-12-19 | $160.75 | $162.14 | $156.53 | $157.90 | $149.83 | 459,370 |
2018-12-18 | $163.23 | $163.40 | $158.79 | $160.29 | $152.09 | 568,205 |
2018-12-17 | $163.70 | $164.91 | $160.66 | $161.61 | $153.35 | 1,815,802 |
2018-12-14 | $168.92 | $169.56 | $164.74 | $165.25 | $156.80 | 388,695 |
2018-12-13 | $171.55 | $172.34 | $169.66 | $170.67 | $161.94 | 218,900 |
2018-12-12 | $172.08 | $173.88 | $171.63 | $171.67 | $162.30 | 509,971 |
2018-12-11 | $171.46 | $172.14 | $168.86 | $170.15 | $160.86 | 382,661 |
2018-12-10 | $168.86 | $170.15 | $165.55 | $169.65 | $160.39 | 292,880 |
2018-12-07 | $172.96 | $173.28 | $168.15 | $169.03 | $159.80 | 261,231 |
2018-12-06 | $171.95 | $173.42 | $168.31 | $173.42 | $163.95 | 416,697 |
2018-12-04 | $178.55 | $179.42 | $173.81 | $174.06 | $164.56 | 361,604 |
2018-12-03 | $179.11 | $179.15 | $177.50 | $178.60 | $168.85 | 417,984 |
2018-11-30 | $175.71 | $177.51 | $175.36 | $177.40 | $167.72 | 303,694 |
2018-11-29 | $174.57 | $176.70 | $174.47 | $175.62 | $166.03 | 377,390 |
2018-11-28 | $171.79 | $175.09 | $171.50 | $175.08 | $165.52 | 330,438 |
2018-11-27 | $168.86 | $170.75 | $168.09 | $170.72 | $161.40 | 229,209 |
2018-11-26 | $169.25 | $169.87 | $168.48 | $169.48 | $160.23 | 224,926 |
2018-11-23 | $166.36 | $168.79 | $166.32 | $167.62 | $158.47 | 74,368 |
2018-11-21 | $168.40 | $168.49 | $167.17 | $167.34 | $158.20 | 209,619 |
2018-11-20 | $168.00 | $169.62 | $167.45 | $167.75 | $158.59 | 240,051 |
2018-11-19 | $172.05 | $172.58 | $168.74 | $169.49 | $160.24 | 225,991 |
2018-11-16 | $169.88 | $172.77 | $169.09 | $172.12 | $162.72 | 300,013 |
2018-11-15 | $167.47 | $170.56 | $165.97 | $170.49 | $161.18 | 340,030 |
2018-11-14 | $171.39 | $171.39 | $167.77 | $168.57 | $159.37 | 263,609 |
2018-11-13 | $171.91 | $172.68 | $169.79 | $170.22 | $160.93 | 239,934 |
2018-11-12 | $174.04 | $174.04 | $171.08 | $171.36 | $162.00 | 188,430 |
2018-11-09 | $174.64 | $175.04 | $173.33 | $174.15 | $164.64 | 225,964 |
2018-11-08 | $175.21 | $175.90 | $174.61 | $175.25 | $165.68 | 280,247 |
2018-11-07 | $171.75 | $175.34 | $171.59 | $175.22 | $165.65 | 365,143 |
2018-11-06 | $169.41 | $170.57 | $168.60 | $170.30 | $161.00 | 148,991 |
2018-11-05 | $168.67 | $170.25 | $168.67 | $169.63 | $160.37 | 203,811 |
2018-11-02 | $170.85 | $171.24 | $167.24 | $168.38 | $159.19 | 267,729 |
2018-11-01 | $167.25 | $169.43 | $167.01 | $169.43 | $160.18 | 327,230 |
2018-10-31 | $167.63 | $168.21 | $166.48 | $166.53 | $157.44 | 305,495 |
2018-10-30 | $164.32 | $166.34 | $163.36 | $166.19 | $157.12 | 304,697 |
2018-10-29 | $166.26 | $167.35 | $161.93 | $164.25 | $155.28 | 253,120 |
2018-10-26 | $164.29 | $165.87 | $162.07 | $164.35 | $155.38 | 342,372 |
2018-10-25 | $163.91 | $167.34 | $162.12 | $166.08 | $157.01 | 294,847 |
2018-10-24 | $169.74 | $170.69 | $163.58 | $163.81 | $154.87 | 251,607 |
2018-10-23 | $168.51 | $170.70 | $166.94 | $169.85 | $160.58 | 305,593 |
2018-10-22 | $171.97 | $172.35 | $169.91 | $170.68 | $161.36 | 249,166 |
2018-10-19 | $174.15 | $174.74 | $171.71 | $171.97 | $162.58 | 214,867 |
2018-10-18 | $175.93 | $175.93 | $172.55 | $174.00 | $164.50 | 342,013 |
2018-10-17 | $175.11 | $176.32 | $174.04 | $176.04 | $166.43 | 396,180 |
2018-10-16 | $171.43 | $175.47 | $171.17 | $175.32 | $165.75 | 297,698 |
2018-10-15 | $171.15 | $171.77 | $170.03 | $170.03 | $160.75 | 207,972 |
2018-10-12 | $170.83 | $171.92 | $169.40 | $171.38 | $162.02 | 442,181 |
2018-10-11 | $172.50 | $173.08 | $167.59 | $168.80 | $159.58 | 575,836 |
2018-10-10 | $177.45 | $177.49 | $172.94 | $173.21 | $163.75 | 307,192 |
2018-10-09 | $176.98 | $178.12 | $176.44 | $177.41 | $167.72 | 185,677 |
2018-10-08 | $177.50 | $177.97 | $175.75 | $177.25 | $167.57 | 227,827 |
2018-10-05 | $177.93 | $179.06 | $176.26 | $177.72 | $168.02 | 445,253 |
2018-10-04 | $180.00 | $180.13 | $177.14 | $177.97 | $168.25 | 261,364 |
2018-10-03 | $180.91 | $181.12 | $179.94 | $180.13 | $170.30 | 427,453 |
2018-10-02 | $180.96 | $180.96 | $180.07 | $180.38 | $170.53 | 239,845 |
2018-10-01 | $181.08 | $181.92 | $180.47 | $180.89 | $171.01 | 445,233 |
2018-09-28 | $179.65 | $180.58 | $179.45 | $180.41 | $170.56 | 158,297 |
2018-09-27 | $179.26 | $180.32 | $179.04 | $179.82 | $170.00 | 150,464 |
2018-09-26 | $179.30 | $180.42 | $178.80 | $179.03 | $169.26 | 220,083 |
2018-09-25 | $179.44 | $179.77 | $178.69 | $178.83 | $169.07 | 159,327 |
2018-09-24 | $178.60 | $179.42 | $178.42 | $179.17 | $169.39 | 203,306 |
2018-09-21 | $179.53 | $179.81 | $179.14 | $179.14 | $168.82 | 148,198 |
2018-09-20 | $178.06 | $179.36 | $178.06 | $179.20 | $168.87 | 249,594 |
2018-09-19 | $177.74 | $178.08 | $177.29 | $177.60 | $167.36 | 164,765 |
2018-09-18 | $176.62 | $178.30 | $176.52 | $177.83 | $167.58 | 102,549 |
2018-09-17 | $177.83 | $178.00 | $176.48 | $176.76 | $166.57 | 197,021 |
2018-09-14 | $178.54 | $178.54 | $177.51 | $177.82 | $167.57 | 205,612 |
2018-09-13 | $176.95 | $178.28 | $176.95 | $178.25 | $167.98 | 152,055 |
2018-09-12 | $176.06 | $176.70 | $175.51 | $176.44 | $166.27 | 172,498 |
2018-09-11 | $175.36 | $176.04 | $174.73 | $175.72 | $165.59 | 417,234 |
2018-09-10 | $176.68 | $176.75 | $175.55 | $175.56 | $165.44 | 96,089 |
2018-09-07 | $175.62 | $176.41 | $175.38 | $176.14 | $165.99 | 171,226 |
2018-09-06 | $176.20 | $176.29 | $175.15 | $175.90 | $165.76 | 105,808 |
2018-09-05 | $175.73 | $176.21 | $175.05 | $176.09 | $165.94 | 124,880 |
2018-09-04 | $177.05 | $177.05 | $175.23 | $175.88 | $165.74 | 162,191 |
2018-08-31 | $176.70 | $177.16 | $176.32 | $177.06 | $166.86 | 181,425 |
2018-08-30 | $176.80 | $177.50 | $176.63 | $176.97 | $166.77 | 122,417 |
2018-08-29 | $175.96 | $177.21 | $175.78 | $177.06 | $166.86 | 492,735 |
2018-08-28 | $175.87 | $176.00 | $175.39 | $175.88 | $165.74 | 153,718 |
2018-08-27 | $175.38 | $175.67 | $175.00 | $175.63 | $165.51 | 142,709 |
2018-08-24 | $174.18 | $174.76 | $174.18 | $174.73 | $164.66 | 97,906 |
2018-08-23 | $174.06 | $174.51 | $173.60 | $173.96 | $163.93 | 130,824 |
2018-08-22 | $173.26 | $174.38 | $173.03 | $174.17 | $164.13 | 142,544 |
2018-08-21 | $173.83 | $174.08 | $173.12 | $173.68 | $163.67 | 327,042 |
2018-08-20 | $173.48 | $173.68 | $173.10 | $173.67 | $163.66 | 1,567,815 |
2018-08-17 | $172.14 | $173.35 | $171.77 | $172.94 | $162.97 | 174,006 |
2018-08-16 | $171.14 | $172.50 | $170.93 | $172.29 | $162.36 | 212,367 |
2018-08-15 | $170.52 | $170.83 | $169.65 | $170.71 | $160.87 | 209,234 |
2018-08-14 | $170.52 | $171.45 | $170.24 | $171.23 | $161.36 | 122,827 |
2018-08-13 | $170.40 | $171.12 | $169.84 | $170.29 | $160.48 | 104,396 |
2018-08-10 | $170.34 | $171.26 | $169.63 | $170.29 | $160.48 | 164,861 |
2018-08-09 | $171.17 | $171.81 | $170.80 | $170.98 | $161.13 | 99,440 |
2018-08-08 | $171.07 | $171.34 | $170.61 | $171.08 | $161.22 | 198,200 |
2018-08-07 | $171.06 | $171.47 | $170.78 | $170.87 | $161.02 | 449,909 |
2018-08-06 | $170.39 | $171.16 | $169.78 | $170.83 | $160.98 | 282,236 |
2018-08-03 | $169.91 | $170.57 | $169.63 | $170.53 | $160.70 | 127,505 |
2018-08-02 | $168.35 | $170.09 | $168.28 | $169.87 | $160.08 | 152,495 |
2018-08-01 | $168.56 | $169.44 | $168.56 | $169.00 | $159.26 | 202,207 |
2018-07-31 | $167.41 | $168.95 | $167.33 | $168.61 | $158.89 | 190,998 |
2018-07-30 | $167.10 | $167.22 | $166.34 | $166.85 | $157.23 | 99,168 |
2018-07-27 | $168.52 | $168.52 | $166.45 | $167.13 | $157.50 | 162,440 |
2018-07-26 | $169.04 | $169.35 | $168.29 | $168.78 | $159.05 | 131,407 |
2018-07-25 | $166.90 | $169.11 | $166.45 | $168.89 | $159.16 | 102,482 |
2018-07-24 | $167.10 | $167.80 | $166.41 | $167.06 | $157.43 | 100,846 |
2018-07-23 | $165.71 | $166.47 | $165.70 | $166.24 | $156.66 | 68,575 |
2018-07-20 | $165.60 | $166.14 | $165.56 | $165.79 | $156.23 | 73,026 |
2018-07-19 | $166.57 | $166.81 | $165.42 | $166.19 | $156.61 | 108,486 |
2018-07-18 | $166.79 | $166.83 | $166.26 | $166.83 | $157.22 | 126,653 |
2018-07-17 | $165.60 | $167.00 | $165.60 | $166.80 | $157.19 | 147,420 |
2018-07-16 | $166.97 | $166.97 | $165.52 | $165.73 | $156.18 | 123,519 |
2018-07-13 | $166.37 | $167.15 | $166.27 | $166.89 | $157.27 | 94,547 |
2018-07-12 | $165.65 | $166.70 | $165.47 | $166.66 | $157.05 | 98,327 |
2018-07-11 | $165.01 | $165.32 | $164.59 | $164.77 | $155.27 | 108,666 |
2018-07-10 | $165.76 | $166.06 | $165.29 | $165.89 | $156.33 | 196,193 |
2018-07-09 | $164.98 | $165.66 | $164.86 | $165.36 | $155.83 | 180,063 |
2018-07-06 | $162.80 | $164.50 | $162.80 | $164.28 | $154.81 | 178,717 |
2018-07-05 | $161.08 | $162.02 | $160.62 | $162.02 | $152.68 | 129,268 |
2018-07-03 | $160.42 | $161.04 | $159.91 | $160.35 | $151.11 | 162,958 |
2018-07-02 | $158.30 | $159.97 | $157.80 | $159.83 | $150.62 | 184,488 |
2018-06-29 | $159.38 | $160.58 | $159.14 | $159.14 | $149.97 | 144,937 |
2018-06-28 | $158.01 | $159.26 | $156.81 | $158.93 | $149.77 | 136,317 |
2018-06-27 | $161.04 | $161.60 | $159.10 | $159.10 | $149.34 | 126,888 |
2018-06-26 | $161.50 | $161.60 | $160.56 | $160.97 | $151.09 | 92,671 |
2018-06-25 | $162.68 | $162.99 | $160.18 | $161.33 | $151.43 | 212,389 |
2018-06-22 | $163.21 | $163.75 | $162.77 | $163.09 | $153.08 | 74,313 |
2018-06-21 | $163.68 | $163.69 | $162.32 | $162.64 | $152.66 | 96,488 |
2018-06-20 | $163.34 | $164.03 | $163.20 | $163.79 | $153.74 | 101,842 |
2018-06-19 | $161.63 | $163.16 | $161.63 | $163.07 | $153.07 | 148,878 |
2018-06-18 | $162.91 | $162.91 | $161.94 | $162.53 | $152.56 | 138,053 |
2018-06-15 | $163.13 | $163.96 | $162.70 | $163.96 | $153.90 | 164,330 |
2018-06-14 | $163.16 | $163.54 | $162.70 | $163.48 | $153.45 | 147,967 |
2018-06-13 | $163.02 | $163.63 | $162.47 | $162.60 | $152.62 | 148,287 |
2018-06-12 | $162.59 | $162.85 | $161.83 | $162.60 | $152.62 | 129,460 |
2018-06-11 | $162.25 | $163.06 | $161.74 | $162.35 | $152.39 | 161,568 |
2018-06-08 | $160.90 | $162.18 | $160.90 | $162.16 | $152.21 | 77,930 |
2018-06-07 | $161.71 | $161.89 | $160.28 | $161.03 | $151.15 | 112,869 |
2018-06-06 | $160.01 | $161.35 | $159.55 | $161.35 | $151.45 | 143,464 |
2018-06-05 | $159.59 | $160.14 | $158.78 | $159.65 | $149.85 | 98,370 |
2018-06-04 | $159.07 | $159.77 | $158.44 | $159.69 | $149.89 | 164,179 |
2018-06-01 | $158.05 | $159.17 | $158.05 | $159.00 | $149.24 | 84,206 |
2018-05-31 | $158.45 | $158.73 | $157.23 | $157.31 | $147.66 | 109,807 |
2018-05-30 | $157.37 | $159.20 | $157.37 | $158.78 | $149.04 | 108,652 |
2018-05-29 | $157.12 | $157.21 | $155.39 | $156.55 | $146.95 | 121,404 |
2018-05-25 | $158.02 | $158.71 | $157.61 | $158.02 | $148.32 | 70,309 |
2018-05-24 | $158.23 | $158.73 | $157.32 | $158.02 | $148.32 | 77,087 |
2018-05-23 | $157.44 | $158.67 | $157.44 | $158.48 | $148.76 | 92,608 |
2018-05-22 | $158.65 | $158.72 | $157.72 | $157.89 | $148.20 | 70,737 |
2018-05-21 | $158.76 | $159.22 | $158.03 | $158.34 | $148.63 | 93,680 |
2018-05-18 | $157.92 | $158.56 | $157.46 | $158.28 | $148.57 | 104,100 |
2018-05-17 | $157.57 | $158.07 | $156.94 | $157.87 | $148.18 | 97,418 |
2018-05-16 | $156.82 | $158.26 | $156.75 | $157.78 | $148.10 | 81,877 |
2018-05-15 | $157.68 | $157.68 | $156.27 | $156.77 | $147.15 | 264,692 |
2018-05-14 | $157.89 | $159.30 | $157.71 | $158.62 | $148.89 | 248,432 |
2018-05-11 | $155.29 | $157.84 | $155.21 | $157.64 | $147.97 | 134,552 |
2018-05-10 | $153.98 | $156.00 | $153.98 | $155.28 | $145.75 | 108,724 |
2018-05-09 | $152.63 | $153.91 | $151.88 | $153.37 | $143.96 | 226,883 |
2018-05-08 | $152.50 | $152.93 | $151.45 | $152.30 | $142.96 | 412,412 |
2018-05-07 | $153.78 | $154.44 | $153.00 | $153.44 | $144.03 | 82,665 |
2018-05-04 | $151.47 | $153.86 | $151.01 | $153.28 | $143.88 | 109,575 |
2018-05-03 | $152.53 | $152.64 | $150.10 | $152.02 | $142.69 | 114,533 |
2018-05-02 | $154.26 | $154.53 | $152.99 | $153.28 | $143.88 | 128,974 |
2018-05-01 | $154.89 | $155.25 | $153.83 | $155.09 | $145.57 | 135,245 |
2018-04-30 | $157.69 | $157.69 | $154.92 | $154.93 | $145.42 | 110,256 |
2018-04-27 | $156.64 | $157.50 | $156.31 | $157.23 | $147.58 | 94,028 |
2018-04-26 | $155.45 | $157.21 | $155.25 | $156.61 | $147.00 | 123,755 |
2018-04-25 | $154.07 | $154.70 | $152.82 | $154.68 | $145.19 | 104,041 |
2018-04-24 | $155.96 | $156.12 | $153.01 | $154.16 | $144.70 | 125,394 |
2018-04-23 | $155.47 | $156.00 | $154.86 | $155.52 | $145.98 | 122,561 |
2018-04-20 | $155.96 | $156.18 | $154.63 | $155.13 | $145.61 | 80,077 |
2018-04-19 | $156.87 | $157.53 | $155.38 | $155.87 | $146.31 | 103,792 |
2018-04-18 | $157.50 | $157.84 | $156.54 | $157.23 | $147.58 | 133,816 |
2018-04-17 | $156.85 | $157.33 | $156.05 | $157.05 | $147.41 | 125,536 |
2018-04-16 | $155.54 | $156.11 | $155.22 | $155.55 | $146.01 | 130,195 |
2018-04-13 | $155.36 | $155.36 | $153.75 | $154.52 | $145.04 | 117,904 |
2018-04-12 | $154.32 | $155.41 | $154.16 | $154.69 | $145.20 | 126,663 |
2018-04-11 | $153.55 | $154.48 | $153.32 | $153.56 | $144.14 | 84,808 |
2018-04-10 | $153.32 | $155.02 | $152.99 | $154.63 | $145.14 | 132,442 |
2018-04-09 | $151.41 | $153.92 | $151.00 | $151.80 | $142.49 | 120,913 |
2018-04-06 | $152.71 | $153.47 | $148.92 | $150.21 | $140.99 | 218,284 |
2018-04-05 | $154.71 | $154.80 | $153.41 | $153.97 | $144.52 | 179,872 |
2018-04-04 | $150.07 | $154.49 | $150.00 | $154.12 | $144.66 | 188,712 |
2018-04-03 | $150.45 | $152.11 | $149.49 | $151.78 | $142.47 | 164,012 |
2018-04-02 | $153.00 | $153.44 | $148.31 | $149.72 | $140.53 | 251,111 |
2018-03-29 | $152.97 | $154.63 | $152.20 | $153.53 | $144.11 | 100,898 |
2018-03-28 | $152.03 | $153.68 | $151.85 | $152.30 | $142.96 | 129,923 |
2018-03-27 | $154.43 | $154.58 | $150.94 | $151.73 | $142.42 | 209,433 |
2018-03-26 | $152.52 | $154.03 | $150.79 | $153.87 | $144.43 | 155,828 |
2018-03-23 | $154.12 | $154.23 | $150.61 | $150.75 | $141.50 | 235,098 |
2018-03-22 | $156.69 | $157.05 | $153.73 | $153.80 | $144.36 | 207,493 |
2018-03-21 | $158.80 | $159.75 | $158.09 | $158.28 | $148.57 | 173,133 |
2018-03-20 | $158.93 | $159.25 | $157.87 | $158.66 | $148.93 | 106,658 |
2018-03-19 | $160.78 | $160.96 | $157.20 | $158.52 | $148.79 | 201,223 |
2018-03-16 | $161.14 | $161.70 | $161.05 | $161.05 | $151.17 | 73,883 |
2018-03-15 | $162.31 | $162.65 | $161.14 | $161.40 | $151.13 | 165,031 |
2018-03-14 | $163.21 | $163.48 | $161.30 | $161.87 | $151.57 | 125,231 |
2018-03-13 | $163.34 | $163.76 | $162.29 | $162.66 | $152.31 | 213,690 |
2018-03-12 | $163.18 | $163.71 | $162.39 | $162.65 | $152.30 | 123,514 |
2018-03-09 | $161.58 | $163.07 | $161.24 | $163.00 | $152.63 | 124,293 |
2018-03-08 | $160.05 | $160.78 | $159.78 | $160.65 | $150.43 | 104,725 |
2018-03-07 | $157.44 | $159.71 | $157.15 | $159.54 | $149.39 | 104,725 |
2018-03-06 | $159.24 | $159.24 | $157.76 | $158.74 | $148.64 | 134,094 |
2018-03-05 | $156.40 | $159.11 | $156.34 | $158.62 | $148.53 | 162,121 |
2018-03-02 | $154.28 | $157.50 | $154.28 | $157.13 | $147.13 | 239,827 |
2018-03-01 | $157.64 | $158.06 | $153.96 | $155.27 | $145.39 | 437,800 |
2018-02-28 | $160.59 | $160.72 | $157.70 | $157.70 | $147.67 | 113,310 |
2018-02-27 | $161.86 | $162.22 | $160.12 | $160.12 | $149.93 | 105,001 |
2018-02-26 | $160.29 | $161.97 | $160.10 | $161.84 | $151.55 | 161,011 |
2018-02-23 | $158.30 | $159.89 | $157.50 | $159.89 | $149.72 | 116,001 |
2018-02-22 | $158.35 | $159.31 | $157.15 | $157.40 | $147.39 | 112,919 |
2018-02-21 | $158.42 | $160.60 | $157.84 | $157.88 | $147.84 | 124,952 |
2018-02-20 | $159.25 | $159.86 | $157.95 | $158.33 | $148.26 | 195,266 |
2018-02-16 | $158.73 | $161.16 | $158.53 | $160.01 | $149.83 | 281,225 |
2018-02-15 | $158.29 | $159.09 | $156.75 | $159.09 | $148.97 | 219,241 |
2018-02-14 | $154.27 | $157.46 | $154.20 | $157.16 | $147.16 | 168,254 |
2018-02-13 | $154.15 | $155.46 | $153.25 | $155.07 | $145.21 | 179,322 |
2018-02-12 | $154.36 | $156.17 | $153.07 | $155.01 | $145.15 | 222,780 |
2018-02-09 | $152.79 | $154.61 | $148.66 | $153.32 | $143.57 | 494,968 |
2018-02-08 | $157.04 | $157.42 | $151.42 | $151.52 | $141.88 | 348,354 |
2018-02-07 | $156.68 | $159.04 | $156.50 | $157.00 | $147.01 | 256,185 |
2018-02-06 | $152.50 | $157.70 | $152.00 | $157.03 | $147.04 | 583,070 |
2018-02-05 | $161.59 | $162.32 | $154.26 | $155.30 | $145.42 | 1,069,352 |
2018-02-02 | $163.76 | $164.81 | $162.40 | $162.40 | $152.07 | 403,352 |
2018-02-01 | $164.04 | $165.65 | $163.56 | $164.82 | $154.34 | 461,052 |
2018-01-31 | $167.77 | $168.36 | $164.10 | $164.60 | $154.13 | 459,001 |
2018-01-30 | $167.45 | $168.16 | $166.51 | $167.05 | $156.42 | 517,361 |
2018-01-29 | $170.33 | $171.30 | $170.10 | $170.47 | $159.63 | 283,276 |
2018-01-26 | $168.16 | $170.79 | $168.00 | $170.69 | $159.83 | 239,386 |
2018-01-25 | $166.86 | $167.60 | $166.29 | $167.48 | $156.83 | 191,174 |
2018-01-24 | $166.44 | $166.78 | $165.43 | $166.10 | $155.53 | 286,984 |
2018-01-23 | $166.32 | $166.89 | $165.64 | $165.80 | $155.25 | 342,794 |
2018-01-22 | $164.59 | $166.18 | $164.52 | $166.18 | $155.61 | 201,073 |
2018-01-19 | $163.94 | $164.53 | $163.71 | $164.52 | $154.05 | 159,953 |
2018-01-18 | $163.68 | $163.88 | $162.86 | $163.76 | $153.34 | 152,873 |
2018-01-17 | $163.08 | $164.00 | $162.63 | $163.72 | $153.31 | 394,135 |
2018-01-16 | $163.00 | $163.78 | $161.90 | $162.09 | $151.78 | 549,223 |
2018-01-12 | $161.12 | $162.07 | $160.91 | $161.84 | $151.55 | 189,498 |
2018-01-11 | $160.21 | $160.73 | $159.75 | $160.72 | $150.50 | 399,554 |
2018-01-10 | $159.69 | $159.93 | $158.59 | $159.90 | $149.73 | 216,754 |
2018-01-09 | $158.49 | $160.41 | $158.49 | $160.09 | $149.91 | 288,977 |
2018-01-08 | $158.74 | $158.89 | $157.30 | $158.13 | $148.07 | 280,000 |
2018-01-05 | $158.14 | $158.93 | $157.85 | $158.89 | $148.78 | 157,514 |
2018-01-04 | $158.17 | $158.21 | $157.27 | $157.65 | $147.62 | 251,973 |
2018-01-03 | $156.23 | $157.64 | $155.75 | $157.61 | $147.58 | 208,259 |
2018-01-02 | $154.92 | $156.10 | $154.57 | $156.06 | $146.13 | 329,556 |
2017-12-29 | $155.65 | $155.77 | $154.11 | $154.14 | $144.34 | 155,947 |
2017-12-28 | $155.46 | $155.50 | $154.70 | $155.25 | $145.37 | 133,427 |
2017-12-27 | $154.88 | $155.42 | $154.79 | $155.04 | $145.18 | 113,168 |
2017-12-26 | $154.50 | $154.95 | $154.50 | $154.65 | $144.81 | 311,161 |
2017-12-22 | $154.85 | $154.91 | $154.20 | $154.58 | $144.75 | 136,961 |
2017-12-21 | $155.58 | $155.79 | $154.87 | $155.01 | $145.15 | 204,213 |
2017-12-20 | $155.97 | $156.21 | $155.19 | $155.25 | $145.37 | 224,483 |
2017-12-19 | $156.20 | $156.25 | $155.51 | $155.56 | $145.66 | 137,007 |
2017-12-18 | $156.35 | $156.40 | $155.62 | $155.76 | $145.85 | 155,894 |
2017-12-15 | $154.57 | $155.69 | $154.55 | $155.57 | $145.67 | 135,510 |
2017-12-14 | $155.89 | $156.01 | $153.73 | $153.95 | $144.16 | 188,927 |
2017-12-13 | $155.66 | $156.62 | $155.60 | $156.07 | $145.61 | 221,071 |
2017-12-12 | $155.33 | $155.72 | $155.15 | $155.54 | $145.11 | 129,722 |
2017-12-11 | $154.91 | $155.35 | $154.54 | $154.99 | $144.60 | 467,997 |
2017-12-08 | $153.35 | $154.62 | $153.35 | $154.62 | $144.25 | 90,081 |
2017-12-07 | $152.77 | $153.20 | $152.17 | $152.90 | $142.65 | 122,361 |
2017-12-06 | $152.84 | $153.10 | $151.80 | $152.50 | $142.28 | 91,027 |
2017-12-05 | $153.26 | $154.09 | $152.70 | $152.72 | $142.48 | 133,132 |
2017-12-04 | $156.20 | $156.25 | $153.10 | $153.10 | $142.84 | 169,261 |
2017-12-01 | $155.46 | $155.93 | $152.92 | $155.29 | $144.88 | 151,865 |
2017-11-30 | $154.73 | $155.90 | $154.40 | $155.49 | $145.07 | 266,809 |
2017-11-29 | $153.68 | $154.88 | $153.68 | $154.21 | $143.87 | 271,011 |
2017-11-28 | $152.81 | $153.67 | $152.39 | $153.60 | $143.30 | 172,695 |
2017-11-27 | $152.62 | $152.95 | $152.27 | $152.47 | $142.25 | 131,242 |
2017-11-24 | $152.35 | $152.59 | $152.03 | $152.52 | $142.29 | 28,519 |
2017-11-22 | $152.14 | $152.55 | $151.98 | $152.14 | $141.94 | 103,543 |
2017-11-21 | $151.44 | $152.39 | $151.35 | $152.13 | $141.93 | 100,489 |
2017-11-20 | $151.35 | $151.36 | $150.51 | $150.79 | $140.68 | 107,375 |
2017-11-17 | $151.29 | $151.71 | $151.00 | $151.36 | $141.21 | 108,713 |
2017-11-16 | $150.33 | $151.99 | $150.07 | $151.81 | $141.63 | 157,474 |
2017-11-15 | $149.80 | $150.56 | $149.40 | $150.07 | $140.01 | 125,832 |
2017-11-14 | $150.62 | $150.77 | $149.92 | $150.45 | $140.36 | 231,373 |
2017-11-13 | $150.67 | $151.48 | $150.15 | $151.20 | $141.06 | 136,892 |
2017-11-10 | $151.52 | $151.52 | $150.15 | $151.09 | $140.96 | 215,923 |
2017-11-09 | $151.51 | $152.06 | $150.98 | $151.99 | $141.80 | 256,950 |
2017-11-08 | $151.66 | $152.23 | $151.50 | $152.02 | $141.83 | 99,595 |
2017-11-07 | $151.81 | $152.02 | $151.20 | $151.71 | $141.54 | 173,511 |
2017-11-06 | $152.01 | $152.17 | $151.56 | $151.56 | $141.40 | 136,795 |
2017-11-03 | $150.81 | $152.21 | $150.71 | $152.13 | $141.93 | 119,369 |
2017-11-02 | $151.24 | $151.42 | $150.40 | $150.73 | $140.62 | 231,910 |
2017-11-01 | $151.44 | $151.93 | $151.08 | $151.08 | $140.95 | 319,351 |
2017-10-31 | $151.14 | $151.70 | $150.76 | $151.14 | $141.01 | 240,115 |
2017-10-30 | $152.26 | $152.61 | $150.78 | $151.07 | $140.94 | 189,673 |
2017-10-27 | $152.32 | $152.80 | $152.00 | $152.65 | $142.42 | 212,316 |
2017-10-26 | $153.24 | $153.39 | $151.65 | $152.51 | $142.29 | 219,402 |
2017-10-25 | $154.11 | $154.45 | $153.32 | $153.99 | $143.67 | 134,823 |
2017-10-24 | $155.47 | $155.47 | $153.54 | $154.32 | $143.97 | 161,257 |
2017-10-23 | $156.50 | $156.54 | $155.34 | $155.43 | $145.01 | 176,235 |
2017-10-20 | $155.80 | $156.06 | $155.19 | $155.91 | $145.46 | 438,846 |
2017-10-19 | $154.61 | $155.61 | $154.43 | $155.58 | $145.15 | 98,815 |
2017-10-18 | $154.99 | $155.61 | $154.62 | $154.82 | $144.44 | 147,713 |
2017-10-17 | $153.05 | $154.95 | $153.05 | $154.61 | $144.24 | 321,639 |
2017-10-16 | $153.36 | $154.02 | $152.59 | $152.87 | $142.62 | 276,187 |
2017-10-13 | $153.55 | $153.69 | $153.04 | $153.37 | $143.09 | 159,797 |
2017-10-12 | $154.00 | $154.15 | $153.68 | $153.87 | $143.55 | 258,557 |
2017-10-11 | $153.84 | $154.16 | $153.62 | $154.03 | $143.70 | 86,564 |
2017-10-10 | $154.20 | $154.20 | $152.95 | $153.71 | $143.40 | 201,295 |
2017-10-09 | $154.73 | $154.73 | $153.25 | $153.48 | $143.19 | 116,940 |
2017-10-06 | $154.62 | $155.15 | $154.31 | $154.60 | $144.23 | 138,141 |
2017-10-05 | $154.70 | $154.73 | $154.12 | $154.73 | $144.36 | 173,752 |
2017-10-04 | $153.93 | $154.62 | $153.87 | $154.50 | $144.14 | 212,234 |
2017-10-03 | $154.27 | $154.32 | $153.21 | $153.90 | $143.58 | 165,574 |
2017-10-02 | $152.91 | $153.92 | $152.30 | $153.92 | $143.60 | 299,955 |
2017-09-29 | $151.72 | $152.37 | $151.14 | $152.28 | $142.07 | 200,084 |
2017-09-28 | $151.13 | $151.86 | $150.82 | $151.45 | $141.30 | 103,821 |
2017-09-27 | $151.34 | $151.43 | $150.46 | $151.16 | $141.03 | 168,607 |
2017-09-26 | $152.00 | $152.64 | $151.37 | $151.45 | $140.82 | 210,114 |
2017-09-25 | $152.17 | $152.63 | $151.58 | $151.84 | $141.18 | 518,244 |
2017-09-22 | $152.07 | $152.50 | $151.42 | $152.21 | $141.52 | 110,088 |
2017-09-21 | $152.96 | $153.04 | $152.15 | $152.20 | $141.51 | 104,651 |
2017-09-20 | $152.58 | $153.07 | $151.85 | $152.95 | $142.21 | 146,727 |
2017-09-19 | $154.07 | $154.07 | $152.41 | $152.60 | $141.89 | 199,625 |
2017-09-18 | $154.26 | $154.43 | $153.55 | $153.87 | $143.07 | 193,134 |
2017-09-15 | $154.18 | $154.58 | $153.60 | $153.82 | $143.02 | 117,193 |
2017-09-14 | $153.78 | $154.47 | $153.40 | $154.23 | $143.40 | 166,666 |
2017-09-13 | $154.57 | $154.66 | $153.80 | $154.04 | $143.22 | 280,960 |
2017-09-12 | $154.38 | $154.65 | $153.98 | $154.65 | $143.79 | 114,198 |
2017-09-11 | $154.00 | $154.29 | $153.48 | $154.25 | $143.42 | 117,464 |
2017-09-08 | $152.53 | $153.34 | $152.20 | $153.11 | $142.36 | 179,599 |
2017-09-07 | $151.08 | $152.78 | $151.00 | $152.47 | $141.76 | 210,410 |
2017-09-06 | $150.97 | $151.23 | $150.23 | $151.14 | $140.53 | 184,272 |
2017-09-05 | $150.71 | $151.33 | $149.66 | $150.45 | $139.89 | 537,188 |
2017-09-01 | $151.37 | $151.67 | $150.52 | $151.14 | $140.53 | 268,834 |
2017-08-31 | $149.00 | $151.25 | $149.00 | $151.06 | $140.45 | 244,659 |
2017-08-30 | $147.62 | $148.82 | $147.51 | $148.46 | $138.04 | 125,619 |
2017-08-29 | $146.73 | $147.80 | $146.61 | $147.65 | $137.28 | 130,283 |
2017-08-28 | $146.67 | $147.52 | $146.67 | $147.39 | $137.04 | 110,321 |
2017-08-25 | $146.99 | $147.24 | $146.33 | $146.33 | $136.06 | 96,344 |
2017-08-24 | $146.16 | $146.68 | $145.96 | $146.45 | $136.17 | 148,571 |
2017-08-23 | $146.64 | $146.64 | $145.88 | $145.91 | $135.67 | 127,600 |
2017-08-22 | $145.33 | $147.15 | $145.25 | $147.02 | $136.70 | 72,849 |
2017-08-21 | $144.59 | $145.32 | $144.43 | $145.19 | $135.00 | 119,319 |
2017-08-18 | $144.83 | $145.42 | $144.38 | $144.60 | $134.45 | 103,950 |
2017-08-17 | $146.93 | $147.18 | $145.10 | $145.10 | $134.91 | 216,061 |
2017-08-16 | $146.98 | $147.30 | $146.71 | $147.02 | $136.70 | 82,288 |
2017-08-15 | $146.98 | $147.02 | $146.57 | $146.65 | $136.35 | 109,092 |
2017-08-14 | $146.37 | $146.77 | $146.22 | $146.47 | $136.19 | 130,670 |
2017-08-11 | $144.90 | $146.12 | $144.90 | $145.61 | $135.39 | 123,138 |
2017-08-10 | $146.54 | $146.62 | $144.89 | $144.89 | $134.72 | 238,196 |
2017-08-09 | $146.64 | $147.21 | $146.34 | $147.06 | $136.73 | 215,553 |
2017-08-08 | $147.61 | $147.97 | $146.75 | $147.04 | $136.72 | 124,109 |
2017-08-07 | $147.51 | $147.81 | $147.21 | $147.76 | $137.39 | 105,355 |
2017-08-04 | $147.94 | $147.94 | $147.21 | $147.41 | $137.06 | 94,328 |
2017-08-03 | $147.39 | $147.88 | $147.09 | $147.59 | $137.23 | 115,086 |
2017-08-02 | $147.81 | $147.81 | $146.85 | $147.38 | $137.03 | 241,719 |
2017-08-01 | $148.46 | $148.46 | $147.56 | $147.68 | $137.31 | 219,178 |
2017-07-31 | $148.67 | $148.94 | $148.20 | $148.25 | $137.84 | 381,627 |
2017-07-28 | $147.85 | $148.70 | $147.23 | $148.56 | $138.13 | 123,633 |
2017-07-27 | $149.38 | $149.38 | $147.20 | $147.80 | $137.42 | 194,913 |
2017-07-26 | $149.47 | $149.47 | $148.77 | $149.13 | $138.66 | 132,364 |
2017-07-25 | $151.23 | $151.29 | $149.42 | $149.66 | $139.15 | 152,393 |
2017-07-24 | $150.56 | $150.82 | $150.02 | $150.75 | $140.17 | 141,844 |
2017-07-21 | $150.82 | $151.20 | $150.29 | $150.56 | $139.99 | 143,510 |
2017-07-20 | $149.89 | $150.94 | $149.89 | $150.63 | $140.05 | 160,101 |
2017-07-19 | $149.21 | $149.75 | $149.19 | $149.64 | $139.13 | 175,258 |
2017-07-18 | $148.54 | $148.62 | $147.65 | $148.61 | $138.18 | 152,989 |
2017-07-17 | $149.24 | $149.34 | $148.46 | $148.60 | $138.17 | 112,306 |
2017-07-14 | $148.29 | $149.39 | $148.15 | $149.02 | $138.56 | 247,492 |
2017-07-13 | $148.25 | $148.56 | $146.97 | $148.14 | $137.74 | 176,646 |
2017-07-12 | $147.73 | $148.43 | $147.51 | $148.06 | $137.66 | 106,160 |
2017-07-11 | $147.00 | $147.27 | $146.26 | $147.03 | $136.71 | 116,718 |
2017-07-10 | $147.84 | $147.84 | $146.70 | $147.00 | $136.68 | 182,969 |
2017-07-07 | $146.91 | $147.60 | $146.80 | $147.51 | $137.15 | 153,842 |
2017-07-06 | $148.13 | $148.20 | $146.40 | $146.60 | $136.31 | 288,531 |
2017-07-05 | $148.00 | $148.81 | $147.46 | $148.67 | $138.23 | 280,721 |
2017-07-03 | $148.30 | $148.35 | $147.66 | $147.73 | $137.36 | 381,449 |
2017-06-30 | $148.00 | $148.00 | $147.37 | $147.37 | $137.02 | 175,398 |
2017-06-29 | $149.00 | $149.00 | $146.67 | $147.54 | $137.18 | 184,564 |
2017-06-28 | $148.35 | $149.13 | $148.28 | $148.90 | $138.45 | 163,045 |
2017-06-27 | $149.81 | $150.16 | $148.35 | $148.35 | $137.47 | 285,817 |
2017-06-26 | $150.85 | $150.85 | $149.78 | $150.00 | $139.00 | 251,213 |
2017-06-23 | $150.56 | $150.56 | $149.54 | $150.41 | $139.38 | 284,481 |
2017-06-22 | $149.48 | $151.23 | $149.28 | $150.35 | $139.33 | 354,186 |
2017-06-21 | $147.23 | $148.87 | $147.09 | $148.83 | $137.92 | 365,099 |
2017-06-20 | $146.40 | $147.76 | $146.38 | $146.79 | $136.03 | 220,939 |
2017-06-19 | $145.00 | $146.48 | $144.98 | $146.37 | $135.64 | 128,161 |
2017-06-16 | $144.54 | $144.79 | $143.85 | $144.63 | $134.03 | 121,764 |
2017-06-15 | $144.08 | $144.51 | $143.62 | $144.41 | $133.82 | 280,285 |
2017-06-14 | $144.22 | $145.04 | $144.14 | $144.57 | $133.97 | 117,525 |
2017-06-13 | $143.80 | $144.20 | $143.48 | $143.94 | $133.39 | 449,136 |
2017-06-12 | $143.69 | $144.09 | $142.82 | $143.48 | $132.96 | 83,679 |
2017-06-09 | $143.32 | $144.40 | $143.19 | $143.82 | $133.28 | 119,144 |
2017-06-08 | $143.25 | $143.62 | $142.74 | $143.19 | $132.69 | 176,715 |
2017-06-07 | $143.11 | $143.40 | $142.85 | $143.26 | $132.76 | 73,892 |
2017-06-06 | $142.89 | $143.33 | $142.46 | $142.79 | $132.32 | 103,823 |
2017-06-05 | $143.63 | $143.63 | $142.76 | $143.16 | $132.66 | 114,957 |
2017-06-02 | $143.05 | $143.85 | $143.00 | $143.69 | $133.16 | 177,621 |
2017-06-01 | $141.03 | $142.71 | $141.00 | $142.71 | $132.25 | 196,657 |
2017-05-31 | $140.41 | $141.06 | $140.36 | $140.82 | $130.50 | 158,440 |
2017-05-30 | $140.40 | $140.77 | $140.11 | $140.30 | $130.01 | 91,278 |
2017-05-26 | $140.99 | $141.23 | $140.55 | $140.65 | $130.34 | 104,772 |
2017-05-25 | $140.61 | $141.19 | $140.47 | $140.95 | $130.62 | 85,671 |
2017-05-24 | $140.06 | $140.44 | $139.62 | $140.36 | $130.07 | 205,273 |
2017-05-23 | $139.74 | $140.15 | $139.71 | $139.96 | $129.70 | 413,918 |
2017-05-22 | $139.07 | $139.63 | $139.00 | $139.44 | $129.22 | 92,159 |
2017-05-19 | $139.00 | $139.57 | $138.97 | $139.06 | $128.87 | 114,568 |
2017-05-18 | $137.84 | $139.48 | $137.77 | $138.74 | $128.57 | 111,761 |
2017-05-17 | $138.99 | $139.15 | $138.06 | $138.07 | $127.95 | 133,659 |
2017-05-16 | $140.54 | $140.54 | $139.65 | $140.07 | $129.80 | 134,535 |
2017-05-15 | $139.74 | $140.59 | $139.71 | $140.49 | $130.19 | 106,232 |
2017-05-12 | $139.74 | $139.93 | $139.52 | $139.66 | $129.42 | 85,745 |
2017-05-11 | $139.55 | $139.82 | $139.11 | $139.80 | $129.55 | 107,173 |
2017-05-10 | $139.80 | $139.80 | $139.04 | $139.74 | $129.50 | 104,662 |
2017-05-09 | $139.84 | $140.23 | $139.76 | $139.96 | $129.70 | 205,636 |
2017-05-08 | $140.70 | $140.70 | $139.54 | $139.70 | $129.46 | 122,712 |
2017-05-05 | $141.00 | $141.06 | $140.21 | $140.83 | $130.51 | 111,126 |
2017-05-04 | $140.29 | $140.87 | $140.23 | $140.85 | $130.52 | 109,965 |
2017-05-03 | $140.51 | $140.51 | $139.72 | $140.05 | $129.78 | 114,517 |
2017-05-02 | $140.71 | $140.89 | $139.89 | $140.68 | $130.37 | 216,006 |
2017-05-01 | $140.37 | $140.76 | $140.19 | $140.47 | $130.17 | 305,596 |
2017-04-28 | $140.04 | $140.18 | $139.49 | $140.13 | $129.86 | 171,356 |
2017-04-27 | $139.38 | $140.33 | $139.29 | $139.76 | $129.51 | 144,351 |
2017-04-26 | $138.93 | $139.75 | $138.93 | $139.28 | $129.07 | 175,809 |
2017-04-25 | $138.28 | $138.97 | $138.01 | $138.60 | $128.44 | 129,694 |
2017-04-24 | $137.92 | $138.18 | $137.70 | $137.82 | $127.72 | 119,830 |
2017-04-21 | $137.00 | $137.17 | $136.23 | $136.51 | $126.50 | 124,337 |
2017-04-20 | $136.74 | $137.50 | $136.10 | $137.27 | $127.21 | 98,468 |
2017-04-19 | $136.53 | $136.88 | $136.31 | $136.45 | $126.45 | 109,941 |
2017-04-18 | $136.80 | $136.80 | $135.40 | $135.97 | $126.00 | 172,770 |
2017-04-17 | $136.84 | $137.41 | $136.46 | $137.30 | $127.23 | 89,985 |
2017-04-13 | $136.96 | $137.44 | $136.83 | $136.95 | $126.91 | 83,499 |
2017-04-12 | $137.05 | $137.47 | $136.56 | $137.08 | $127.03 | 91,082 |
2017-04-11 | $137.07 | $137.38 | $136.39 | $137.08 | $127.03 | 109,819 |
2017-04-10 | $137.58 | $138.05 | $137.22 | $137.34 | $127.27 | 103,272 |
2017-04-07 | $137.14 | $137.83 | $136.83 | $137.52 | $127.44 | 185,395 |
2017-04-06 | $137.00 | $137.41 | $136.70 | $137.29 | $127.23 | 223,257 |
2017-04-05 | $137.84 | $138.46 | $136.81 | $136.98 | $126.94 | 204,804 |
2017-04-04 | $137.59 | $137.78 | $137.15 | $137.50 | $127.42 | 259,307 |
2017-04-03 | $137.93 | $138.47 | $137.32 | $137.67 | $127.58 | 270,952 |
2017-03-31 | $137.84 | $138.14 | $137.63 | $137.82 | $127.72 | 115,243 |
2017-03-30 | $138.19 | $138.44 | $137.63 | $138.11 | $127.98 | 133,550 |
2017-03-29 | $138.19 | $138.45 | $137.83 | $138.02 | $127.90 | 204,605 |
2017-03-28 | $137.90 | $138.14 | $137.23 | $137.92 | $127.81 | 288,374 |
2017-03-27 | $136.44 | $138.10 | $136.01 | $137.86 | $127.75 | 237,796 |
2017-03-24 | $137.20 | $137.87 | $136.80 | $137.38 | $127.31 | 162,384 |
2017-03-23 | $137.79 | $138.52 | $137.33 | $137.50 | $127.01 | 144,480 |
2017-03-22 | $137.84 | $138.16 | $137.16 | $138.03 | $127.50 | 132,568 |
2017-03-21 | $139.76 | $139.99 | $137.59 | $137.78 | $127.27 | 255,826 |
2017-03-20 | $139.69 | $139.80 | $139.01 | $139.33 | $128.70 | 109,367 |
2017-03-17 | $140.07 | $140.07 | $139.37 | $139.43 | $128.79 | 153,853 |
2017-03-16 | $141.53 | $141.53 | $139.64 | $140.21 | $129.51 | 447,269 |
2017-03-15 | $139.71 | $141.68 | $139.70 | $141.36 | $130.58 | 131,274 |
2017-03-14 | $139.69 | $140.19 | $139.42 | $139.66 | $129.01 | 356,688 |
2017-03-13 | $140.26 | $140.40 | $139.59 | $140.29 | $129.59 | 307,950 |
2017-03-10 | $140.37 | $140.43 | $139.67 | $140.24 | $129.54 | 147,283 |
2017-03-09 | $139.02 | $139.90 | $139.01 | $139.85 | $129.18 | 134,681 |
2017-03-08 | $138.47 | $139.56 | $138.47 | $139.00 | $128.40 | 167,431 |
2017-03-07 | $138.49 | $139.14 | $138.06 | $138.48 | $127.92 | 341,412 |
2017-03-06 | $139.76 | $139.94 | $139.01 | $139.56 | $128.91 | 161,350 |
2017-03-03 | $139.54 | $140.30 | $139.39 | $140.30 | $129.60 | 169,136 |
2017-03-02 | $139.82 | $140.47 | $139.58 | $139.65 | $129.00 | 458,175 |
2017-03-01 | $139.08 | $140.42 | $138.92 | $140.11 | $129.42 | 541,539 |
2017-02-28 | $138.74 | $139.15 | $138.34 | $138.49 | $127.92 | 253,176 |
2017-02-27 | $138.03 | $139.13 | $137.90 | $139.05 | $128.44 | 376,881 |
2017-02-24 | $137.04 | $138.15 | $137.04 | $138.10 | $127.56 | 238,831 |
2017-02-23 | $136.75 | $137.53 | $136.31 | $137.29 | $126.82 | 248,716 |
2017-02-22 | $136.82 | $137.13 | $136.50 | $136.56 | $126.14 | 197,987 |
2017-02-21 | $136.58 | $137.29 | $136.42 | $136.86 | $126.42 | 468,781 |
2017-02-17 | $135.65 | $136.31 | $135.60 | $136.31 | $125.91 | 322,492 |
2017-02-16 | $136.38 | $136.50 | $135.07 | $136.04 | $125.66 | 195,154 |
2017-02-15 | $134.53 | $136.51 | $134.53 | $136.30 | $125.90 | 239,638 |
2017-02-14 | $133.61 | $134.85 | $133.38 | $134.85 | $124.56 | 416,573 |
2017-02-13 | $133.30 | $133.77 | $133.09 | $133.68 | $123.48 | 219,551 |
2017-02-10 | $132.88 | $133.30 | $132.60 | $132.86 | $122.72 | 163,361 |
2017-02-09 | $131.95 | $133.06 | $131.85 | $132.76 | $122.63 | 144,983 |
2017-02-08 | $131.29 | $132.18 | $131.09 | $131.90 | $121.84 | 167,727 |
2017-02-07 | $132.18 | $132.64 | $131.70 | $131.98 | $121.91 | 177,315 |
2017-02-06 | $131.89 | $132.07 | $131.46 | $132.07 | $121.99 | 131,490 |
2017-02-03 | $131.77 | $132.13 | $131.13 | $132.07 | $121.99 | 171,476 |
2017-02-02 | $130.95 | $131.45 | $130.45 | $131.31 | $121.29 | 300,096 |
2017-02-01 | $130.45 | $131.17 | $130.08 | $131.06 | $121.06 | 215,438 |
2017-01-31 | $127.91 | $130.20 | $127.62 | $130.14 | $120.21 | 321,202 |
2017-01-30 | $128.49 | $128.86 | $127.50 | $128.07 | $118.30 | 244,421 |
2017-01-27 | $128.20 | $128.91 | $128.11 | $128.83 | $119.00 | 205,611 |
2017-01-26 | $128.48 | $128.82 | $127.88 | $127.88 | $118.12 | 233,272 |
2017-01-25 | $127.95 | $128.93 | $127.76 | $128.81 | $118.98 | 209,973 |
2017-01-24 | $128.19 | $128.75 | $126.91 | $127.66 | $117.92 | 278,117 |
2017-01-23 | $128.76 | $129.19 | $127.96 | $128.31 | $118.52 | 286,167 |
2017-01-20 | $129.47 | $129.87 | $128.84 | $129.02 | $119.18 | 204,788 |
2017-01-19 | $130.11 | $130.11 | $129.08 | $129.31 | $119.44 | 167,082 |
2017-01-18 | $130.49 | $130.73 | $129.82 | $130.15 | $120.22 | 183,108 |
2017-01-17 | $130.61 | $130.61 | $129.30 | $130.19 | $120.26 | 271,887 |
2017-01-13 | $130.95 | $131.62 | $130.60 | $131.01 | $121.02 | 182,018 |
2017-01-12 | $130.15 | $130.81 | $129.58 | $130.67 | $120.70 | 343,362 |
2017-01-11 | $132.18 | $132.62 | $129.38 | $130.47 | $120.52 | 397,256 |
2017-01-10 | $131.74 | $132.62 | $131.26 | $132.01 | $121.94 | 270,851 |
2017-01-09 | $130.60 | $131.71 | $130.51 | $131.54 | $121.50 | 301,333 |
2017-01-06 | $130.33 | $130.96 | $129.87 | $130.55 | $120.59 | 264,421 |
2017-01-05 | $129.59 | $130.20 | $129.32 | $130.15 | $120.22 | 231,737 |
2017-01-04 | $128.58 | $129.90 | $128.56 | $129.59 | $119.70 | 334,355 |
2017-01-03 | $127.29 | $128.34 | $127.00 | $128.34 | $118.55 | 393,005 |
2016-12-30 | $127.23 | $127.35 | $126.31 | $126.77 | $117.10 | 350,709 |
2016-12-29 | $127.01 | $127.63 | $126.92 | $127.12 | $117.42 | 175,116 |
2016-12-28 | $128.02 | $128.23 | $126.98 | $127.01 | $117.32 | 187,755 |
2016-12-27 | $128.11 | $128.93 | $128.00 | $128.03 | $118.26 | 352,902 |
2016-12-23 | $126.69 | $127.98 | $126.69 | $127.90 | $118.14 | 166,328 |
2016-12-22 | $126.66 | $126.83 | $126.14 | $126.78 | $117.11 | 397,741 |
2016-12-21 | $127.62 | $127.72 | $126.62 | $126.79 | $117.12 | 231,961 |
2016-12-20 | $127.94 | $128.00 | $127.25 | $127.62 | $117.88 | 290,844 |
2016-12-19 | $128.41 | $128.79 | $127.40 | $127.59 | $117.86 | 359,929 |
2016-12-16 | $128.36 | $128.72 | $127.80 | $128.09 | $118.32 | 211,421 |
2016-12-15 | $127.35 | $128.15 | $127.17 | $128.09 | $118.32 | 354,201 |
2016-12-14 | $127.66 | $128.38 | $126.67 | $127.18 | $117.48 | 330,036 |
2016-12-13 | $127.88 | $128.50 | $127.88 | $128.26 | $117.99 | 629,077 |
2016-12-12 | $126.81 | $127.59 | $126.73 | $127.50 | $117.29 | 377,206 |
2016-12-09 | $125.93 | $127.29 | $125.93 | $126.97 | $116.80 | 350,086 |
2016-12-08 | $124.86 | $125.70 | $124.09 | $125.59 | $115.54 | 508,952 |
2016-12-07 | $125.76 | $125.76 | $123.53 | $125.27 | $115.24 | 492,055 |
2016-12-06 | $126.20 | $126.54 | $125.56 | $126.54 | $116.41 | 206,994 |
2016-12-05 | $126.36 | $126.57 | $125.46 | $125.88 | $115.80 | 272,402 |
2016-12-02 | $125.44 | $126.38 | $125.11 | $125.84 | $115.77 | 284,884 |
2016-12-01 | $126.70 | $126.89 | $125.12 | $125.39 | $115.35 | 293,350 |
2016-11-30 | $128.18 | $128.18 | $126.56 | $126.65 | $116.51 | 342,401 |
2016-11-29 | $127.54 | $128.38 | $127.54 | $127.90 | $117.66 | 122,975 |
2016-11-28 | $128.16 | $128.25 | $127.11 | $127.17 | $116.99 | 195,911 |
2016-11-25 | $128.04 | $128.56 | $127.90 | $128.49 | $118.20 | 158,783 |
2016-11-23 | $125.70 | $127.95 | $125.30 | $127.90 | $117.66 | 239,832 |
2016-11-22 | $129.12 | $129.12 | $126.38 | $127.19 | $117.01 | 321,081 |
2016-11-21 | $128.89 | $129.23 | $128.71 | $129.03 | $118.70 | 229,618 |
2016-11-18 | $130.01 | $130.10 | $128.55 | $128.61 | $118.31 | 217,478 |
2016-11-17 | $129.35 | $129.94 | $129.00 | $129.87 | $119.47 | 216,733 |
2016-11-16 | $129.75 | $130.14 | $129.07 | $129.19 | $118.85 | 340,322 |
2016-11-15 | $129.99 | $130.00 | $128.57 | $129.86 | $119.46 | 288,206 |
2016-11-14 | $130.00 | $130.91 | $129.21 | $129.45 | $119.09 | 260,161 |
2016-11-11 | $130.85 | $130.85 | $128.81 | $129.59 | $119.22 | 389,085 |
2016-11-10 | $132.23 | $132.23 | $129.99 | $131.11 | $120.61 | 877,687 |
2016-11-09 | $128.39 | $130.88 | $126.67 | $129.47 | $119.10 | 1,915,513 |
2016-11-08 | $124.50 | $125.96 | $123.71 | $125.07 | $115.06 | 288,440 |
2016-11-07 | $123.12 | $124.99 | $123.05 | $124.67 | $114.69 | 421,088 |
2016-11-04 | $120.50 | $122.39 | $120.50 | $121.53 | $111.80 | 240,678 |
2016-11-03 | $122.14 | $122.76 | $120.38 | $120.56 | $110.91 | 377,455 |
2016-11-02 | $122.46 | $123.24 | $121.95 | $121.98 | $112.21 | 261,460 |
2016-11-01 | $123.36 | $123.71 | $121.66 | $122.78 | $112.95 | 321,659 |
2016-10-31 | $123.87 | $123.91 | $123.26 | $123.35 | $113.47 | 220,183 |
2016-10-28 | $125.61 | $125.61 | $123.61 | $123.95 | $114.03 | 333,874 |
2016-10-27 | $126.96 | $127.32 | $126.31 | $126.42 | $116.30 | 221,836 |
2016-10-26 | $127.11 | $127.11 | $125.73 | $126.11 | $116.01 | 216,267 |
2016-10-25 | $127.51 | $128.02 | $127.23 | $127.32 | $117.13 | 163,155 |
2016-10-24 | $128.54 | $128.59 | $127.81 | $127.81 | $117.58 | 363,894 |
2016-10-21 | $128.16 | $128.36 | $127.72 | $128.05 | $117.80 | 160,630 |
2016-10-20 | $128.33 | $129.37 | $128.09 | $128.99 | $118.66 | 134,179 |
2016-10-19 | $128.96 | $129.09 | $128.30 | $128.36 | $118.08 | 131,966 |
2016-10-18 | $128.44 | $129.19 | $128.35 | $128.88 | $118.56 | 285,829 |
2016-10-17 | $127.66 | $127.92 | $127.07 | $127.49 | $117.28 | 279,777 |
2016-10-14 | $129.26 | $129.44 | $127.77 | $127.77 | $117.54 | 249,463 |
2016-10-13 | $128.00 | $129.36 | $127.63 | $128.93 | $118.61 | 200,578 |
2016-10-12 | $129.71 | $130.13 | $128.72 | $128.83 | $118.52 | 192,383 |
2016-10-11 | $132.20 | $132.27 | $129.08 | $129.71 | $119.33 | 330,443 |
2016-10-10 | $132.63 | $133.50 | $132.63 | $133.08 | $122.43 | 99,647 |
2016-10-07 | $132.50 | $132.74 | $131.40 | $132.27 | $121.68 | 150,586 |
2016-10-06 | $132.45 | $132.58 | $131.68 | $132.22 | $121.63 | 181,294 |
2016-10-05 | $132.76 | $133.33 | $132.59 | $133.04 | $122.39 | 115,898 |
2016-10-04 | $132.64 | $133.12 | $131.78 | $132.35 | $121.75 | 139,808 |
2016-10-03 | $132.47 | $132.69 | $131.67 | $132.57 | $121.96 | 128,268 |
2016-09-30 | $131.81 | $133.26 | $131.60 | $132.89 | $122.25 | 299,954 |
2016-09-29 | $133.80 | $133.95 | $131.10 | $131.44 | $120.92 | 178,199 |
2016-09-28 | $134.33 | $134.43 | $133.29 | $133.97 | $123.24 | 120,174 |
2016-09-27 | $133.08 | $134.24 | $132.84 | $134.24 | $123.49 | 118,232 |
2016-09-26 | $134.37 | $134.50 | $132.93 | $133.21 | $122.55 | 151,911 |
2016-09-23 | $135.07 | $135.39 | $134.71 | $134.76 | $123.97 | 127,884 |
2016-09-22 | $134.85 | $135.47 | $134.71 | $135.22 | $124.39 | 129,295 |
2016-09-21 | $133.31 | $134.47 | $132.43 | $134.20 | $123.46 | 173,341 |
2016-09-20 | $132.90 | $133.37 | $132.89 | $132.89 | $122.25 | 84,986 |
2016-09-19 | $133.62 | $134.05 | $132.84 | $132.92 | $121.82 | 94,290 |
2016-09-16 | $132.84 | $133.49 | $132.64 | $133.34 | $122.21 | 114,667 |
2016-09-15 | $131.59 | $133.48 | $131.20 | $133.08 | $121.97 | 167,784 |
2016-09-14 | $131.70 | $132.54 | $131.21 | $131.58 | $120.59 | 154,569 |
2016-09-13 | $132.52 | $132.57 | $130.84 | $131.58 | $120.59 | 262,760 |
2016-09-12 | $130.76 | $133.70 | $130.57 | $133.40 | $122.26 | 200,418 |
2016-09-09 | $133.28 | $133.28 | $131.29 | $131.29 | $120.33 | 263,174 |
2016-09-08 | $133.67 | $134.28 | $133.54 | $134.14 | $122.94 | 126,148 |
2016-09-07 | $133.81 | $134.43 | $133.56 | $133.95 | $122.77 | 131,964 |
2016-09-06 | $133.37 | $134.09 | $133.29 | $133.91 | $122.73 | 175,303 |
2016-09-02 | $133.34 | $133.46 | $132.80 | $133.16 | $122.04 | 190,758 |
2016-09-01 | $133.27 | $133.61 | $132.31 | $132.97 | $121.87 | 349,479 |
2016-08-31 | $133.15 | $133.72 | $132.78 | $133.18 | $122.06 | 149,472 |
2016-08-30 | $134.08 | $134.25 | $133.37 | $133.70 | $122.54 | 120,988 |
2016-08-29 | $133.89 | $134.48 | $133.52 | $134.12 | $122.92 | 156,635 |
2016-08-26 | $133.32 | $134.43 | $132.90 | $133.79 | $122.62 | 170,289 |
2016-08-25 | $134.12 | $134.52 | $132.54 | $133.16 | $122.04 | 201,543 |
2016-08-24 | $136.50 | $136.85 | $133.95 | $134.21 | $123.00 | 140,210 |
2016-08-23 | $136.68 | $137.30 | $136.51 | $136.62 | $125.21 | 126,553 |
2016-08-22 | $135.99 | $136.87 | $135.99 | $136.44 | $125.05 | 115,115 |
2016-08-19 | $135.65 | $135.95 | $135.29 | $135.87 | $124.53 | 120,072 |
2016-08-18 | $135.75 | $136.24 | $135.42 | $136.07 | $124.71 | 137,657 |
2016-08-17 | $135.89 | $136.11 | $135.05 | $135.93 | $124.58 | 113,507 |
2016-08-16 | $136.75 | $136.97 | $135.74 | $135.83 | $124.49 | 118,085 |
2016-08-15 | $136.97 | $137.37 | $136.85 | $137.14 | $125.69 | 96,114 |
2016-08-12 | $136.79 | $136.79 | $136.15 | $136.77 | $125.35 | 102,252 |
2016-08-11 | $136.45 | $137.11 | $136.20 | $136.89 | $125.46 | 150,192 |
2016-08-10 | $136.70 | $136.78 | $135.83 | $136.20 | $124.83 | 130,072 |
2016-08-09 | $136.76 | $137.36 | $136.71 | $136.92 | $125.49 | 140,744 |
2016-08-08 | $137.75 | $137.80 | $136.16 | $136.59 | $125.19 | 177,220 |
2016-08-05 | $137.55 | $137.82 | $137.03 | $137.73 | $126.23 | 155,234 |
2016-08-04 | $137.83 | $137.89 | $137.32 | $137.36 | $125.89 | 99,008 |
2016-08-03 | $137.55 | $137.70 | $137.22 | $137.55 | $126.07 | 108,505 |
2016-08-02 | $138.35 | $138.35 | $136.83 | $137.72 | $126.22 | 366,985 |
2016-08-01 | $137.72 | $138.99 | $137.26 | $138.38 | $126.83 | 269,689 |
2016-07-29 | $136.74 | $137.71 | $136.68 | $137.56 | $126.07 | 348,923 |
2016-07-28 | $136.89 | $137.30 | $136.30 | $137.00 | $125.56 | 123,359 |
2016-07-27 | $136.53 | $137.36 | $135.99 | $137.05 | $125.61 | 144,449 |
2016-07-26 | $136.09 | $136.53 | $135.79 | $136.44 | $125.05 | 113,369 |
2016-07-25 | $136.71 | $136.83 | $135.66 | $136.48 | $125.08 | 115,470 |
2016-07-22 | $136.58 | $136.84 | $135.98 | $136.70 | $125.29 | 123,029 |
2016-07-21 | $136.15 | $136.83 | $135.85 | $136.42 | $125.03 | 165,392 |
2016-07-20 | $135.11 | $136.30 | $135.11 | $136.02 | $124.66 | 228,198 |
2016-07-19 | $135.04 | $135.50 | $134.25 | $134.66 | $123.42 | 184,109 |
2016-07-18 | $135.02 | $135.33 | $134.58 | $135.04 | $123.77 | 260,175 |
2016-07-15 | $135.27 | $135.83 | $134.80 | $135.00 | $123.73 | 313,980 |
2016-07-14 | $135.16 | $135.26 | $134.47 | $134.94 | $123.67 | 222,440 |
2016-07-13 | $134.80 | $135.37 | $134.41 | $134.55 | $123.32 | 1,102,139 |
2016-07-12 | $134.41 | $134.96 | $134.31 | $134.66 | $123.42 | 254,449 |
2016-07-11 | $134.35 | $134.76 | $133.96 | $133.97 | $122.78 | 165,328 |
2016-07-08 | $132.95 | $134.36 | $132.63 | $134.06 | $122.87 | 206,069 |
2016-07-07 | $132.65 | $133.13 | $131.94 | $132.64 | $121.57 | 392,149 |
2016-07-06 | $130.75 | $132.82 | $130.56 | $132.64 | $121.57 | 231,657 |
2016-07-05 | $130.76 | $131.55 | $130.62 | $131.12 | $120.17 | 165,133 |
2016-07-01 | $130.42 | $131.57 | $130.25 | $131.31 | $120.35 | 164,247 |
2016-06-30 | $129.50 | $130.49 | $128.83 | $130.49 | $119.59 | 213,730 |
2016-06-29 | $127.77 | $129.51 | $127.74 | $129.18 | $118.39 | 152,939 |
2016-06-28 | $125.30 | $126.80 | $124.97 | $126.80 | $116.21 | 209,171 |
2016-06-27 | $125.09 | $125.73 | $123.56 | $124.11 | $113.75 | 346,733 |
2016-06-24 | $125.65 | $128.02 | $125.57 | $126.15 | $115.62 | 349,106 |
2016-06-23 | $129.39 | $129.99 | $128.88 | $129.96 | $119.11 | 111,142 |
2016-06-22 | $127.95 | $129.75 | $127.86 | $128.25 | $117.54 | 129,005 |
2016-06-21 | $128.71 | $128.90 | $127.49 | $127.89 | $117.21 | 109,617 |
2016-06-20 | $128.95 | $129.65 | $128.70 | $128.80 | $117.65 | 117,626 |
2016-06-17 | $129.46 | $129.46 | $127.47 | $127.80 | $116.74 | 94,315 |
2016-06-16 | $128.51 | $129.43 | $127.77 | $129.40 | $118.20 | 121,206 |
2016-06-15 | $130.01 | $130.34 | $128.85 | $128.97 | $117.81 | 115,423 |
2016-06-14 | $129.19 | $129.78 | $128.64 | $129.67 | $118.45 | 134,323 |
2016-06-13 | $130.26 | $131.30 | $129.60 | $129.63 | $118.41 | 160,882 |
2016-06-10 | $131.11 | $131.26 | $130.16 | $130.62 | $119.31 | 142,373 |
2016-06-09 | $131.93 | $132.89 | $131.65 | $132.01 | $120.58 | 177,032 |
2016-06-08 | $131.70 | $132.57 | $131.50 | $132.53 | $121.06 | 113,875 |
2016-06-07 | $132.14 | $132.25 | $131.38 | $131.88 | $120.46 | 131,906 |
2016-06-06 | $131.71 | $132.82 | $131.41 | $132.57 | $121.10 | 146,354 |
2016-06-03 | $132.18 | $132.24 | $130.78 | $131.71 | $120.31 | 152,784 |
2016-06-02 | $130.71 | $132.39 | $130.71 | $132.39 | $120.93 | 150,185 |
2016-06-01 | $129.66 | $130.90 | $129.50 | $130.63 | $119.32 | 122,458 |
2016-05-31 | $130.01 | $130.45 | $129.61 | $130.08 | $118.82 | 143,117 |
2016-05-27 | $129.17 | $129.89 | $129.10 | $129.70 | $118.47 | 112,182 |
2016-05-26 | $129.09 | $129.23 | $128.67 | $128.96 | $117.80 | 135,038 |
2016-05-25 | $128.76 | $129.42 | $128.62 | $129.21 | $118.03 | 119,629 |
2016-05-24 | $127.01 | $128.54 | $126.78 | $128.34 | $117.23 | 146,884 |
2016-05-23 | $126.49 | $126.98 | $126.32 | $126.36 | $115.42 | 112,117 |
2016-05-20 | $125.93 | $127.16 | $125.76 | $126.79 | $115.82 | 177,823 |
2016-05-19 | $125.80 | $126.50 | $124.65 | $125.57 | $114.70 | 168,801 |
2016-05-18 | $125.77 | $127.17 | $125.62 | $126.55 | $115.60 | 126,105 |
2016-05-17 | $127.05 | $127.38 | $125.50 | $125.96 | $115.06 | 121,773 |
2016-05-16 | $125.51 | $127.52 | $125.50 | $127.38 | $116.35 | 125,300 |
2016-05-13 | $125.38 | $126.31 | $125.20 | $125.48 | $114.62 | 121,202 |
2016-05-12 | $126.72 | $126.72 | $124.75 | $125.62 | $114.75 | 222,629 |
2016-05-11 | $127.95 | $128.17 | $126.45 | $126.48 | $115.53 | 162,278 |
2016-05-10 | $127.73 | $128.07 | $127.05 | $128.05 | $116.97 | 127,056 |
2016-05-09 | $125.69 | $127.50 | $125.69 | $127.04 | $116.04 | 316,952 |
2016-05-06 | $125.70 | $126.12 | $124.46 | $125.57 | $114.70 | 163,773 |
2016-05-05 | $125.94 | $126.40 | $125.40 | $126.21 | $115.29 | 153,159 |
2016-05-04 | $126.64 | $126.67 | $125.39 | $125.81 | $114.92 | 160,288 |
2016-05-03 | $127.17 | $128.02 | $126.75 | $127.25 | $116.24 | 125,157 |
2016-05-02 | $127.19 | $127.88 | $126.75 | $127.85 | $116.78 | 177,746 |
2016-04-29 | $128.07 | $128.14 | $126.30 | $127.06 | $116.06 | 200,947 |
2016-04-28 | $129.18 | $130.58 | $128.65 | $129.02 | $117.85 | 171,283 |
2016-04-27 | $130.20 | $130.47 | $129.37 | $129.94 | $118.69 | 105,402 |
2016-04-26 | $130.89 | $130.96 | $129.60 | $130.01 | $118.76 | 189,147 |
2016-04-25 | $130.81 | $131.09 | $130.30 | $130.69 | $119.38 | 155,162 |
2016-04-22 | $130.92 | $131.50 | $130.31 | $131.31 | $119.94 | 137,382 |
2016-04-21 | $130.02 | $131.06 | $129.83 | $130.81 | $119.49 | 193,841 |
2016-04-20 | $129.47 | $130.62 | $129.32 | $130.00 | $118.75 | 197,591 |
2016-04-19 | $129.14 | $130.11 | $128.61 | $129.21 | $118.03 | 286,174 |
2016-04-18 | $127.47 | $129.20 | $127.24 | $129.05 | $117.88 | 187,056 |
2016-04-15 | $128.14 | $128.14 | $126.91 | $127.81 | $116.75 | 139,193 |
2016-04-14 | $127.69 | $128.30 | $127.38 | $127.93 | $116.86 | 153,810 |
2016-04-13 | $127.09 | $127.88 | $126.39 | $127.65 | $116.60 | 164,927 |
2016-04-12 | $125.39 | $126.60 | $125.19 | $126.35 | $115.41 | 154,101 |
2016-04-11 | $126.46 | $126.70 | $125.06 | $125.37 | $114.52 | 215,068 |
2016-04-08 | $127.61 | $127.65 | $125.71 | $126.25 | $115.32 | 326,109 |
2016-04-07 | $127.57 | $128.16 | $126.18 | $126.86 | $115.88 | 279,837 |
2016-04-06 | $124.79 | $128.25 | $124.60 | $128.16 | $117.07 | 261,036 |
2016-04-05 | $124.87 | $125.72 | $124.45 | $124.66 | $113.87 | 260,092 |
2016-04-04 | $125.15 | $126.72 | $125.00 | $126.14 | $115.22 | 180,223 |
2016-04-01 | $122.88 | $125.20 | $122.50 | $124.95 | $114.13 | 230,684 |
2016-03-31 | $123.21 | $124.24 | $123.18 | $123.30 | $112.63 | 327,714 |
2016-03-30 | $123.78 | $124.40 | $123.09 | $123.37 | $112.69 | 233,497 |
2016-03-29 | $121.55 | $123.39 | $121.00 | $123.30 | $112.63 | 301,959 |
2016-03-28 | $122.39 | $122.62 | $121.43 | $121.74 | $111.20 | 255,165 |
2016-03-24 | $121.51 | $122.58 | $121.09 | $122.03 | $111.47 | 163,738 |
2016-03-23 | $123.14 | $123.43 | $122.04 | $122.16 | $111.59 | 188,630 |
2016-03-22 | $121.40 | $123.56 | $121.40 | $123.27 | $112.60 | 306,603 |
2016-03-21 | $121.15 | $122.11 | $121.00 | $121.89 | $111.34 | 239,913 |
2016-03-18 | $120.19 | $121.91 | $119.91 | $121.61 | $110.72 | 265,975 |
2016-03-17 | $121.21 | $121.21 | $118.63 | $119.95 | $109.21 | 510,605 |
2016-03-16 | $121.50 | $122.09 | $120.35 | $121.28 | $110.42 | 268,444 |
2016-03-15 | $123.07 | $123.11 | $121.27 | $121.62 | $110.73 | 239,796 |
2016-03-14 | $123.95 | $124.36 | $123.59 | $123.99 | $112.89 | 120,590 |
2016-03-11 | $122.72 | $124.44 | $122.63 | $124.43 | $113.29 | 208,028 |
2016-03-10 | $122.40 | $123.39 | $120.87 | $121.79 | $110.89 | 241,627 |
2016-03-09 | $122.46 | $122.47 | $121.16 | $121.85 | $110.94 | 186,508 |
2016-03-08 | $123.17 | $123.44 | $121.65 | $121.81 | $110.91 | 263,337 |
2016-03-07 | $121.74 | $124.09 | $121.67 | $123.58 | $112.52 | 227,537 |
2016-03-04 | $122.57 | $123.32 | $121.91 | $122.45 | $111.49 | 251,646 |
2016-03-03 | $122.58 | $122.87 | $121.58 | $122.63 | $111.65 | 165,574 |
2016-03-02 | $122.19 | $122.91 | $122.12 | $122.89 | $111.89 | 153,077 |
2016-03-01 | $120.42 | $122.50 | $119.76 | $122.47 | $111.51 | 178,208 |
2016-02-29 | $121.53 | $121.70 | $119.88 | $119.88 | $109.15 | 218,865 |
2016-02-26 | $122.14 | $122.78 | $121.63 | $121.79 | $110.89 | 171,311 |
2016-02-25 | $120.79 | $121.82 | $120.43 | $121.82 | $110.92 | 156,849 |
2016-02-24 | $118.89 | $120.50 | $117.80 | $120.38 | $109.60 | 191,202 |
2016-02-23 | $120.55 | $121.19 | $119.83 | $119.87 | $109.14 | 156,718 |
2016-02-22 | $120.31 | $120.99 | $120.15 | $120.95 | $110.12 | 166,803 |
2016-02-19 | $118.73 | $119.60 | $118.27 | $119.39 | $108.70 | 140,321 |
2016-02-18 | $120.49 | $120.75 | $118.97 | $119.22 | $108.55 | 241,270 |
2016-02-17 | $119.28 | $120.33 | $118.60 | $120.29 | $109.52 | 271,018 |
2016-02-16 | $117.31 | $118.43 | $117.02 | $118.43 | $107.83 | 256,310 |
2016-02-12 | $115.11 | $116.12 | $114.15 | $116.06 | $105.67 | 372,586 |
2016-02-11 | $114.26 | $115.26 | $113.59 | $114.49 | $104.24 | 540,555 |
2016-02-10 | $116.16 | $118.32 | $116.16 | $116.33 | $105.92 | 332,262 |
2016-02-09 | $113.19 | $116.53 | $113.02 | $115.31 | $104.99 | 385,425 |
2016-02-08 | $115.11 | $115.40 | $113.13 | $114.54 | $104.29 | 493,818 |
2016-02-05 | $118.73 | $119.06 | $115.92 | $116.64 | $106.20 | 282,875 |
2016-02-04 | $119.09 | $120.56 | $118.22 | $119.21 | $108.54 | 316,446 |
2016-02-03 | $119.60 | $119.90 | $116.86 | $119.57 | $108.87 | 489,348 |
2016-02-02 | $119.75 | $120.26 | $118.65 | $119.00 | $108.35 | 276,230 |
2016-02-01 | $119.88 | $121.50 | $119.20 | $120.85 | $110.03 | 243,548 |
2016-01-29 | $118.76 | $120.56 | $118.33 | $120.51 | $109.72 | 488,263 |
2016-01-28 | $122.14 | $122.14 | $117.81 | $118.49 | $107.88 | 283,017 |
2016-01-27 | $123.14 | $124.08 | $120.72 | $121.52 | $110.64 | 167,629 |
2016-01-26 | $122.56 | $123.40 | $121.25 | $123.12 | $112.10 | 251,698 |
2016-01-25 | $123.11 | $123.98 | $122.16 | $122.31 | $111.36 | 409,396 |
2016-01-22 | $123.65 | $123.75 | $122.56 | $123.37 | $112.33 | 192,611 |
2016-01-21 | $122.28 | $122.78 | $120.36 | $121.33 | $110.47 | 367,820 |
2016-01-20 | $119.78 | $123.19 | $117.72 | $121.96 | $111.04 | 698,595 |
2016-01-19 | $123.23 | $123.59 | $120.09 | $121.38 | $110.51 | 420,978 |
2016-01-15 | $119.88 | $122.13 | $119.76 | $121.90 | $110.99 | 380,871 |
2016-01-14 | $120.89 | $124.40 | $119.68 | $123.58 | $112.52 | 506,923 |
2016-01-13 | $124.94 | $125.44 | $120.28 | $120.50 | $109.71 | 291,530 |
2016-01-12 | $124.17 | $125.52 | $122.33 | $124.44 | $113.30 | 379,476 |
2016-01-11 | $125.22 | $125.40 | $121.21 | $123.02 | $112.01 | 359,872 |
2016-01-08 | $127.43 | $127.84 | $124.58 | $124.83 | $113.66 | 401,286 |
2016-01-07 | $127.27 | $128.49 | $121.09 | $126.67 | $115.33 | 379,097 |
2016-01-06 | $129.24 | $130.57 | $128.63 | $129.53 | $117.94 | 269,108 |
2016-01-05 | $130.65 | $131.50 | $130.35 | $130.87 | $119.16 | 227,658 |
2016-01-04 | $131.04 | $131.16 | $129.13 | $130.27 | $118.61 | 513,318 |
2015-12-31 | $133.65 | $134.17 | $132.88 | $132.88 | $120.99 | 167,758 |
2015-12-30 | $134.66 | $134.86 | $134.06 | $134.14 | $122.13 | 242,464 |
2015-12-29 | $133.84 | $135.00 | $133.75 | $134.76 | $122.70 | 212,040 |
2015-12-28 | $133.12 | $133.39 | $132.60 | $133.10 | $121.19 | 309,849 |
2015-12-24 | $133.48 | $134.12 | $133.38 | $133.71 | $121.74 | 74,580 |
2015-12-23 | $133.21 | $133.83 | $132.70 | $133.54 | $121.59 | 386,911 |
2015-12-22 | $132.26 | $132.78 | $131.41 | $132.57 | $120.27 | 183,499 |
2015-12-21 | $131.71 | $131.81 | $130.70 | $131.81 | $119.58 | 223,732 |
2015-12-18 | $131.86 | $131.89 | $130.64 | $130.64 | $118.52 | 200,209 |
2015-12-17 | $133.98 | $133.98 | $132.27 | $132.27 | $120.00 | 224,009 |
2015-12-16 | $132.75 | $133.95 | $131.81 | $133.75 | $121.34 | 370,656 |
2015-12-15 | $131.02 | $132.33 | $131.02 | $131.81 | $119.58 | 242,219 |
2015-12-14 | $129.39 | $130.10 | $128.00 | $129.97 | $117.92 | 256,411 |
2015-12-11 | $130.12 | $130.50 | $129.20 | $129.37 | $117.37 | 316,516 |
2015-12-10 | $130.86 | $132.28 | $130.42 | $131.55 | $119.35 | 144,393 |
2015-12-09 | $131.33 | $132.44 | $130.00 | $130.52 | $118.41 | 195,954 |
2015-12-08 | $130.57 | $132.28 | $130.30 | $131.91 | $119.68 | 151,957 |
2015-12-07 | $132.36 | $132.67 | $130.89 | $131.46 | $119.27 | 186,823 |
2015-12-04 | $130.50 | $132.65 | $130.21 | $132.53 | $120.24 | 211,987 |
2015-12-03 | $133.12 | $133.12 | $129.04 | $129.62 | $117.60 | 264,057 |
2015-12-02 | $133.71 | $134.32 | $132.45 | $132.63 | $120.33 | 278,484 |
2015-12-01 | $132.43 | $133.82 | $131.99 | $133.72 | $121.32 | 340,562 |
2015-11-30 | $133.63 | $133.66 | $131.72 | $131.81 | $119.58 | 162,823 |
2015-11-27 | $133.25 | $133.75 | $133.18 | $133.48 | $121.10 | 80,833 |
2015-11-25 | $132.47 | $133.34 | $132.44 | $133.18 | $120.83 | 125,424 |
2015-11-24 | $131.29 | $132.50 | $131.01 | $132.42 | $120.14 | 132,349 |
2015-11-23 | $131.74 | $132.70 | $131.59 | $132.00 | $119.76 | 161,983 |
2015-11-20 | $131.67 | $132.63 | $131.64 | $131.98 | $119.74 | 231,497 |
2015-11-19 | $132.71 | $132.71 | $130.76 | $130.96 | $118.81 | 260,505 |
2015-11-18 | $131.07 | $133.33 | $130.81 | $133.20 | $120.85 | 182,268 |
2015-11-17 | $130.83 | $131.57 | $129.64 | $130.66 | $118.54 | 219,846 |
2015-11-16 | $128.68 | $130.00 | $128.00 | $129.97 | $117.92 | 232,037 |
2015-11-13 | $128.58 | $129.80 | $128.21 | $128.64 | $116.71 | 191,808 |
2015-11-12 | $130.38 | $130.78 | $128.70 | $128.75 | $116.81 | 223,206 |
2015-11-11 | $133.08 | $133.08 | $131.01 | $131.01 | $118.86 | 174,810 |
2015-11-10 | $131.50 | $132.75 | $131.36 | $132.54 | $120.25 | 159,665 |
2015-11-09 | $132.14 | $132.20 | $130.95 | $131.69 | $119.48 | 295,526 |
2015-11-06 | $132.00 | $132.61 | $130.87 | $132.60 | $120.30 | 195,770 |
2015-11-05 | $133.29 | $133.29 | $131.52 | $132.90 | $120.57 | 211,675 |
2015-11-04 | $134.19 | $134.20 | $132.42 | $133.40 | $121.03 | 296,030 |
2015-11-03 | $133.67 | $134.10 | $132.58 | $133.72 | $121.32 | 327,570 |
2015-11-02 | $131.76 | $134.04 | $131.58 | $133.84 | $121.43 | 301,231 |
2015-10-30 | $131.79 | $132.33 | $130.93 | $130.93 | $118.79 | 198,324 |
2015-10-29 | $131.98 | $133.00 | $131.14 | $131.66 | $119.45 | 272,848 |
2015-10-28 | $129.99 | $131.43 | $128.57 | $131.42 | $119.23 | 317,869 |
2015-10-27 | $128.16 | $129.95 | $128.16 | $129.91 | $117.86 | 215,099 |
2015-10-26 | $127.09 | $128.69 | $126.56 | $127.74 | $115.89 | 209,300 |
2015-10-23 | $125.34 | $127.88 | $125.26 | $127.26 | $115.46 | 371,702 |
2015-10-22 | $126.15 | $126.15 | $122.83 | $124.52 | $112.97 | 468,811 |
2015-10-21 | $127.56 | $127.97 | $123.43 | $125.55 | $113.91 | 426,726 |
2015-10-20 | $128.84 | $128.84 | $126.32 | $126.81 | $115.05 | 271,666 |
2015-10-19 | $128.19 | $129.46 | $127.24 | $128.79 | $116.84 | 253,315 |
2015-10-16 | $127.67 | $128.69 | $127.22 | $128.40 | $116.49 | 223,009 |
2015-10-15 | $124.00 | $127.39 | $123.55 | $127.35 | $115.54 | 194,330 |
2015-10-14 | $124.81 | $126.33 | $123.99 | $124.24 | $112.72 | 251,108 |
2015-10-13 | $125.74 | $127.43 | $124.40 | $124.50 | $112.95 | 324,493 |
2015-10-12 | $125.83 | $126.69 | $125.26 | $126.21 | $114.50 | 218,039 |
2015-10-09 | $125.28 | $126.48 | $124.90 | $125.98 | $114.30 | 330,367 |
2015-10-08 | $124.86 | $125.68 | $122.99 | $125.25 | $113.63 | 397,060 |
2015-10-07 | $124.06 | $125.78 | $122.40 | $125.04 | $113.44 | 379,437 |
2015-10-06 | $126.30 | $126.30 | $121.36 | $123.27 | $111.84 | 745,433 |
2015-10-05 | $127.45 | $127.72 | $125.34 | $126.58 | $114.84 | 338,089 |
2015-10-02 | $122.05 | $126.23 | $121.44 | $126.23 | $114.52 | 326,543 |
2015-10-01 | $122.92 | $123.54 | $121.47 | $123.49 | $112.04 | 351,300 |
2015-09-30 | $121.37 | $122.83 | $120.83 | $122.56 | $111.19 | 319,190 |
2015-09-29 | $119.59 | $122.16 | $118.51 | $119.81 | $108.70 | 740,182 |
2015-09-28 | $123.55 | $123.75 | $117.90 | $119.19 | $108.14 | 1,284,824 |
2015-09-25 | $129.70 | $129.70 | $123.37 | $124.38 | $112.84 | 627,467 |
2015-09-24 | $128.75 | $129.11 | $126.75 | $128.33 | $116.43 | 363,896 |
2015-09-23 | $130.16 | $131.00 | $129.07 | $129.71 | $117.68 | 161,023 |
2015-09-22 | $130.38 | $131.26 | $129.63 | $131.08 | $117.88 | 268,045 |
2015-09-21 | $135.19 | $135.43 | $131.26 | $132.18 | $118.87 | 276,654 |
2015-09-18 | $134.86 | $135.68 | $134.06 | $134.42 | $120.89 | 226,528 |
2015-09-17 | $134.80 | $137.97 | $134.80 | $136.25 | $122.53 | 284,039 |
2015-09-16 | $134.25 | $134.94 | $133.46 | $134.76 | $121.19 | 184,902 |
2015-09-15 | $133.31 | $134.75 | $132.74 | $134.43 | $120.90 | 169,768 |
2015-09-14 | $133.02 | $133.23 | $131.98 | $132.70 | $119.34 | 146,595 |
2015-09-11 | $131.76 | $133.13 | $131.23 | $133.13 | $119.73 | 136,956 |
2015-09-10 | $130.52 | $132.95 | $130.39 | $132.07 | $118.77 | 199,157 |
2015-09-09 | $134.38 | $134.38 | $130.45 | $130.77 | $117.60 | 294,708 |
2015-09-08 | $131.44 | $132.88 | $130.62 | $132.83 | $119.46 | 243,179 |
2015-09-04 | $128.87 | $130.20 | $128.15 | $129.05 | $116.06 | 293,673 |
2015-09-03 | $132.37 | $132.99 | $130.20 | $130.50 | $117.36 | 374,145 |
2015-09-02 | $130.87 | $131.58 | $129.36 | $131.58 | $118.33 | 356,807 |
2015-09-01 | $131.06 | $131.06 | $128.22 | $128.86 | $115.89 | 777,035 |
2015-08-31 | $134.72 | $135.34 | $132.03 | $132.38 | $119.05 | 321,476 |
2015-08-28 | $134.86 | $135.40 | $133.70 | $134.95 | $121.36 | 483,633 |
2015-08-27 | $134.96 | $135.46 | $132.45 | $135.11 | $121.51 | 817,074 |
2015-08-26 | $128.48 | $132.62 | $127.50 | $132.54 | $119.20 | 615,163 |
2015-08-25 | $134.00 | $134.00 | $127.18 | $127.21 | $114.40 | 1,671,812 |
Vanguard Health Care ETF (VHT) News Headlines
Recent Vanguard Health Care ETF (VHT) News
Similar Companies to Vanguard Health Care ETF (VHT) 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 | -- | -- | -- |