Vanguard Industrials ETF (VIS) Exchange: NYSE ARCA
Data as of June 25, 2025
$276.37 ($2.85) 1.04%
Vanguard Industrials ETF - Daily Information
Click for more stock information on Vanguard Industrials ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $275.03 |
Previous Close | $276.37 |
High | $276.75 |
Low | $273.81 |
Adjusted Open | $275.03 |
Previous Adjusted Close | $276.37 |
Adjusted High | $276.75 |
Adjusted Low | $273.81 |
About Vanguard Industrials ETF (VIS)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Industrials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the industrials sector, as classified under the Global Industry Classification Standard (GICS). The GICS industrials sector is made up of companies that manufacture and distribute capital goods such as aerospace and defense, building products, electrical equipment and machinery and companies that offer construction and engineering services. It also includes providers of commercial and professional services including printing, environmental and facilities services, office services and supplies, security and alarm services, human resource and employment services, and research and consulting services. It also includes companies that provide transportation services. 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 Industrials ETF (VIS)
Historical Stock Data for Vanguard Industrials ETF (VIS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $275.03 | $276.75 | $273.81 | $276.37 | $276.37 | 33,289 |
2025-06-23 | $269.91 | $273.74 | $269.71 | $273.52 | $273.52 | 26,995 |
2025-06-20 | $271.33 | $271.94 | $268.94 | $270.02 | $270.02 | 29,281 |
2025-06-18 | $270.24 | $272.23 | $269.68 | $269.89 | $269.89 | 43,592 |
2025-06-17 | $271.17 | $271.97 | $269.91 | $270.15 | $270.15 | 26,185 |
2025-06-16 | $271.83 | $273.94 | $271.73 | $272.29 | $272.29 | 40,724 |
2025-06-13 | $270.31 | $272.47 | $269.54 | $270.28 | $270.28 | 36,391 |
2025-06-12 | $271.41 | $273.20 | $271.38 | $272.86 | $272.86 | 56,135 |
2025-06-11 | $273.74 | $274.50 | $271.64 | $273.43 | $273.43 | 64,192 |
2025-06-10 | $274.84 | $274.84 | $272.28 | $273.54 | $273.54 | 419,644 |
2025-06-09 | $275.38 | $275.91 | $274.09 | $274.41 | $274.41 | 321,116 |
2025-06-06 | $274.27 | $275.54 | $273.59 | $274.48 | $274.48 | 31,455 |
2025-06-05 | $273.18 | $273.18 | $270.87 | $272.04 | $272.04 | 53,267 |
2025-06-04 | $272.90 | $273.53 | $272.13 | $272.16 | $272.16 | 36,315 |
2025-06-03 | $269.41 | $272.11 | $269.41 | $272.02 | $272.02 | 36,488 |
2025-06-02 | $268.92 | $269.02 | $265.70 | $268.93 | $268.93 | 90,336 |
2025-05-30 | $268.89 | $270.57 | $267.41 | $269.39 | $269.39 | 30,609 |
2025-05-29 | $270.80 | $270.80 | $268.76 | $269.83 | $269.83 | 51,305 |
2025-05-28 | $271.49 | $271.72 | $269.18 | $269.56 | $269.56 | 43,679 |
2025-05-27 | $268.69 | $271.21 | $268.03 | $271.12 | $271.12 | 45,914 |
2025-05-23 | $263.60 | $266.72 | $263.60 | $265.86 | $265.86 | 35,098 |
2025-05-22 | $265.99 | $268.24 | $265.15 | $266.69 | $266.69 | 69,007 |
2025-05-21 | $270.08 | $270.87 | $266.61 | $266.92 | $266.92 | 41,949 |
2025-05-20 | $272.35 | $273.44 | $271.17 | $272.06 | $272.06 | 77,031 |
2025-05-19 | $269.73 | $273.08 | $269.73 | $272.94 | $272.94 | 85,973 |
2025-05-16 | $270.00 | $272.36 | $269.11 | $272.36 | $272.36 | 74,025 |
2025-05-15 | $267.35 | $269.68 | $267.35 | $269.59 | $269.59 | 55,762 |
2025-05-14 | $268.01 | $268.34 | $266.48 | $266.90 | $266.90 | 186,365 |
2025-05-13 | $267.10 | $269.76 | $267.08 | $268.07 | $268.07 | 159,618 |
2025-05-12 | $265.85 | $266.18 | $263.62 | $266.18 | $266.18 | 109,901 |
2025-05-09 | $258.49 | $258.69 | $256.31 | $257.81 | $257.81 | 57,914 |
2025-05-08 | $255.69 | $260.09 | $255.44 | $257.51 | $257.51 | 71,836 |
2025-05-07 | $253.09 | $254.58 | $252.43 | $253.72 | $253.72 | 30,383 |
2025-05-06 | $251.99 | $254.04 | $251.84 | $252.66 | $252.66 | 44,462 |
2025-05-05 | $252.91 | $256.07 | $252.91 | $254.50 | $254.50 | 47,712 |
2025-05-02 | $252.99 | $255.57 | $252.98 | $254.59 | $254.59 | 62,289 |
2025-05-01 | $248.94 | $251.34 | $248.06 | $249.65 | $249.65 | 33,716 |
2025-04-30 | $244.23 | $248.24 | $241.72 | $247.83 | $247.83 | 95,512 |
2025-04-29 | $244.48 | $246.86 | $244.19 | $246.42 | $246.42 | 60,521 |
2025-04-28 | $244.58 | $246.62 | $242.49 | $244.82 | $244.82 | 38,522 |
2025-04-25 | $243.64 | $244.71 | $242.44 | $244.20 | $244.20 | 32,783 |
2025-04-24 | $238.49 | $244.63 | $237.95 | $244.33 | $244.33 | 43,978 |
2025-04-23 | $241.79 | $244.54 | $238.22 | $238.60 | $238.60 | 101,905 |
2025-04-22 | $233.02 | $236.55 | $232.85 | $235.57 | $235.57 | 133,186 |
2025-04-21 | $234.64 | $234.64 | $228.85 | $231.16 | $231.16 | 102,637 |
2025-04-17 | $235.86 | $238.77 | $235.64 | $236.90 | $236.90 | 87,675 |
2025-04-16 | $237.28 | $238.55 | $233.44 | $235.39 | $235.39 | 105,872 |
2025-04-15 | $239.43 | $241.07 | $238.41 | $238.81 | $238.81 | 60,287 |
2025-04-14 | $240.40 | $241.38 | $238.01 | $240.01 | $240.01 | 80,531 |
2025-04-11 | $232.60 | $237.91 | $230.78 | $237.31 | $237.31 | 80,087 |
2025-04-10 | $235.47 | $236.10 | $227.19 | $233.41 | $233.41 | 82,977 |
2025-04-09 | $218.22 | $241.18 | $218.22 | $240.40 | $240.40 | 176,522 |
2025-04-08 | $229.86 | $230.48 | $217.00 | $220.04 | $220.04 | 201,852 |
2025-04-07 | $217.42 | $230.99 | $213.26 | $222.28 | $222.28 | 1,076,373 |
2025-04-04 | $230.45 | $230.45 | $222.91 | $224.00 | $224.00 | 666,781 |
2025-04-03 | $242.93 | $244.58 | $237.50 | $237.58 | $237.58 | 203,573 |
2025-04-02 | $246.16 | $252.56 | $246.16 | $251.85 | $251.85 | 41,344 |
2025-04-01 | $246.65 | $249.52 | $244.90 | $249.18 | $249.18 | 70,195 |
2025-03-31 | $243.71 | $248.78 | $242.26 | $247.55 | $247.55 | 70,573 |
2025-03-28 | $250.78 | $251.07 | $245.90 | $246.19 | $246.19 | 92,770 |
2025-03-27 | $252.71 | $253.60 | $250.68 | $251.62 | $251.62 | 46,474 |
2025-03-26 | $254.95 | $256.29 | $252.22 | $252.78 | $252.78 | 36,271 |
2025-03-25 | $255.41 | $255.85 | $253.73 | $255.03 | $255.03 | 31,638 |
2025-03-24 | $253.50 | $255.80 | $253.50 | $255.61 | $254.84 | 46,189 |
2025-03-21 | $249.48 | $250.29 | $248.05 | $250.20 | $249.45 | 77,493 |
2025-03-20 | $251.56 | $253.88 | $250.80 | $251.95 | $251.19 | 56,414 |
2025-03-19 | $250.49 | $254.51 | $250.38 | $253.25 | $252.49 | 44,758 |
2025-03-18 | $250.91 | $250.91 | $248.60 | $249.74 | $248.99 | 70,692 |
2025-03-17 | $247.86 | $252.98 | $247.86 | $251.90 | $251.14 | 106,062 |
2025-03-14 | $245.81 | $248.82 | $245.32 | $248.61 | $247.86 | 56,472 |
2025-03-13 | $245.93 | $246.52 | $242.66 | $243.71 | $242.98 | 159,708 |
2025-03-12 | $248.87 | $249.09 | $244.81 | $246.40 | $245.66 | 294,266 |
2025-03-11 | $249.16 | $249.43 | $245.29 | $246.64 | $245.90 | 171,839 |
2025-03-10 | $250.93 | $253.37 | $247.84 | $249.64 | $248.89 | 146,383 |
2025-03-07 | $249.98 | $254.69 | $248.97 | $254.22 | $253.45 | 99,613 |
2025-03-06 | $251.10 | $253.20 | $249.83 | $251.50 | $250.74 | 113,206 |
2025-03-05 | $250.74 | $254.96 | $250.70 | $254.17 | $253.40 | 100,067 |
2025-03-04 | $252.08 | $254.44 | $248.00 | $250.42 | $249.67 | 194,679 |
2025-03-03 | $260.80 | $261.76 | $253.57 | $254.74 | $253.97 | 135,789 |
2025-02-28 | $256.44 | $259.66 | $255.66 | $259.53 | $258.75 | 78,596 |
2025-02-27 | $259.00 | $260.38 | $256.20 | $256.42 | $255.65 | 90,995 |
2025-02-26 | $258.76 | $260.56 | $257.62 | $258.15 | $257.37 | 99,545 |
2025-02-25 | $255.81 | $258.48 | $254.54 | $257.35 | $256.58 | 127,429 |
2025-02-24 | $258.21 | $258.43 | $255.55 | $256.00 | $255.23 | 63,972 |
2025-02-21 | $264.36 | $264.36 | $256.50 | $257.24 | $256.47 | 149,168 |
2025-02-20 | $265.82 | $265.82 | $262.09 | $263.77 | $262.98 | 123,448 |
2025-02-19 | $265.29 | $266.64 | $264.79 | $265.73 | $264.93 | 67,584 |
2025-02-18 | $265.01 | $266.45 | $264.72 | $265.98 | $265.18 | 65,448 |
2025-02-14 | $265.02 | $265.38 | $263.82 | $264.11 | $263.31 | 64,286 |
2025-02-13 | $264.90 | $265.10 | $263.35 | $264.36 | $263.56 | 183,435 |
2025-02-12 | $262.93 | $265.42 | $262.22 | $264.51 | $263.71 | 85,537 |
2025-02-11 | $265.88 | $266.99 | $265.25 | $266.86 | $266.06 | 38,709 |
2025-02-10 | $266.68 | $267.28 | $265.25 | $267.28 | $266.48 | 59,043 |
2025-02-07 | $266.76 | $267.19 | $264.17 | $264.93 | $264.13 | 98,240 |
2025-02-06 | $265.53 | $266.26 | $263.75 | $265.78 | $264.98 | 133,760 |
2025-02-05 | $264.70 | $265.20 | $262.81 | $264.71 | $263.91 | 52,502 |
2025-02-04 | $263.90 | $265.22 | $263.49 | $263.92 | $263.13 | 99,725 |
2025-02-03 | $261.53 | $265.66 | $260.47 | $264.05 | $263.25 | 103,081 |
2025-01-31 | $268.88 | $269.53 | $266.38 | $266.46 | $265.66 | 63,776 |
2025-01-30 | $265.64 | $269.13 | $265.64 | $268.61 | $267.80 | 62,329 |
2025-01-29 | $266.51 | $268.18 | $265.04 | $265.37 | $264.57 | 160,530 |
2025-01-28 | $268.04 | $268.04 | $265.08 | $265.96 | $265.16 | 133,503 |
2025-01-27 | $267.75 | $269.00 | $266.38 | $267.71 | $266.90 | 81,960 |
2025-01-24 | $273.95 | $273.95 | $272.03 | $272.35 | $272.35 | 72,464 |
2025-01-23 | $272.82 | $274.33 | $271.54 | $273.99 | $273.99 | 184,435 |
2025-01-22 | $273.29 | $273.29 | $271.49 | $271.78 | $271.78 | 289,598 |
2025-01-21 | $268.94 | $272.45 | $268.94 | $272.45 | $272.45 | 113,905 |
2025-01-17 | $266.99 | $267.71 | $265.96 | $266.49 | $266.49 | 75,949 |
2025-01-16 | $263.19 | $265.61 | $262.90 | $265.07 | $265.07 | 65,547 |
2025-01-15 | $264.48 | $264.48 | $261.89 | $262.20 | $262.20 | 402,166 |
2025-01-14 | $258.89 | $260.63 | $257.79 | $260.04 | $260.04 | 80,515 |
2025-01-13 | $252.13 | $256.89 | $251.75 | $256.73 | $256.73 | 75,188 |
2025-01-10 | $255.36 | $255.75 | $253.36 | $254.00 | $254.00 | 113,012 |
2025-01-08 | $255.21 | $257.19 | $253.67 | $256.92 | $256.92 | 59,429 |
2025-01-07 | $257.95 | $258.13 | $255.18 | $256.05 | $256.05 | 55,340 |
2025-01-06 | $258.47 | $259.55 | $256.55 | $257.09 | $257.09 | 68,039 |
2025-01-03 | $254.44 | $257.32 | $253.84 | $256.90 | $256.90 | 101,844 |
2025-01-02 | $256.24 | $256.91 | $252.62 | $253.83 | $253.83 | 82,859 |
2024-12-31 | $255.42 | $256.08 | $253.91 | $254.39 | $254.39 | 60,375 |
2024-12-30 | $254.75 | $255.84 | $252.15 | $254.83 | $254.83 | 64,349 |
2024-12-27 | $258.17 | $259.29 | $255.56 | $257.33 | $257.33 | 49,054 |
2024-12-26 | $258.27 | $259.79 | $257.33 | $259.30 | $259.30 | 49,763 |
2024-12-24 | $256.76 | $258.93 | $256.51 | $258.93 | $258.93 | 38,031 |
2024-12-23 | $256.78 | $257.16 | $254.87 | $256.90 | $256.90 | 107,950 |
2024-12-20 | $253.84 | $259.04 | $253.62 | $257.02 | $257.02 | 174,528 |
2024-12-19 | $256.96 | $258.16 | $254.20 | $254.51 | $254.51 | 159,392 |
2024-12-18 | $263.41 | $263.83 | $255.01 | $255.01 | $255.01 | 73,172 |
2024-12-17 | $265.77 | $265.97 | $263.56 | $263.80 | $262.80 | 178,707 |
2024-12-16 | $266.98 | $267.90 | $265.91 | $266.78 | $265.77 | 116,113 |
2024-12-13 | $267.84 | $268.06 | $266.40 | $266.71 | $265.70 | 82,441 |
2024-12-12 | $269.55 | $269.99 | $267.52 | $267.61 | $266.60 | 52,060 |
2024-12-11 | $271.40 | $271.40 | $269.56 | $269.71 | $268.69 | 50,477 |
2024-12-10 | $270.36 | $270.86 | $268.43 | $269.67 | $268.65 | 95,888 |
2024-12-09 | $273.59 | $273.64 | $270.54 | $270.76 | $269.74 | 86,320 |
2024-12-06 | $274.80 | $275.52 | $272.73 | $273.10 | $273.10 | 104,578 |
2024-12-05 | $277.30 | $277.30 | $273.80 | $273.95 | $273.95 | 66,434 |
2024-12-04 | $276.13 | $277.16 | $275.54 | $277.13 | $277.13 | 42,907 |
2024-12-03 | $277.72 | $277.72 | $274.92 | $275.81 | $275.81 | 68,516 |
2024-12-02 | $279.60 | $279.60 | $276.92 | $277.48 | $277.48 | 48,179 |
2024-11-29 | $278.69 | $279.87 | $278.69 | $279.70 | $279.70 | 28,800 |
2024-11-27 | $279.83 | $280.63 | $277.65 | $278.06 | $278.06 | 48,444 |
2024-11-26 | $278.98 | $279.35 | $277.93 | $279.13 | $279.13 | 54,957 |
2024-11-25 | $278.62 | $279.97 | $278.33 | $279.20 | $279.20 | 70,146 |
2024-11-22 | $274.13 | $276.88 | $274.00 | $276.74 | $276.74 | 78,466 |
2024-11-21 | $270.62 | $274.01 | $269.78 | $273.32 | $273.32 | 79,486 |
2024-11-20 | $269.52 | $269.72 | $267.09 | $269.54 | $269.54 | 61,118 |
2024-11-19 | $266.57 | $269.52 | $266.55 | $269.03 | $269.03 | 61,654 |
2024-11-18 | $269.01 | $269.75 | $267.75 | $268.78 | $268.78 | 52,149 |
2024-11-15 | $269.58 | $270.76 | $268.10 | $268.60 | $268.60 | 70,714 |
2024-11-14 | $275.19 | $275.46 | $270.20 | $270.49 | $270.49 | 57,125 |
2024-11-13 | $275.65 | $277.17 | $274.94 | $275.24 | $275.24 | 72,339 |
2024-11-12 | $277.92 | $278.05 | $273.95 | $274.80 | $274.80 | 92,209 |
2024-11-11 | $277.10 | $278.60 | $277.10 | $277.70 | $277.70 | 85,878 |
2024-11-08 | $273.08 | $276.02 | $272.90 | $275.29 | $275.29 | 121,792 |
2024-11-07 | $274.66 | $274.66 | $272.34 | $272.64 | $272.64 | 77,426 |
2024-11-06 | $272.57 | $274.24 | $269.50 | $273.79 | $273.79 | 208,706 |
2024-11-05 | $259.06 | $263.00 | $258.67 | $262.91 | $262.91 | 50,111 |
2024-11-04 | $258.63 | $260.10 | $257.84 | $258.37 | $258.37 | 56,687 |
2024-11-01 | $259.04 | $260.49 | $258.25 | $258.39 | $258.39 | 26,523 |
2024-10-31 | $259.10 | $259.54 | $257.34 | $257.51 | $257.51 | 29,124 |
2024-10-30 | $259.85 | $262.26 | $259.58 | $260.77 | $260.77 | 157,004 |
2024-10-29 | $260.23 | $261.68 | $259.00 | $260.89 | $260.89 | 35,097 |
2024-10-28 | $261.40 | $261.97 | $261.21 | $261.27 | $261.27 | 38,410 |
2024-10-25 | $262.11 | $262.50 | $259.44 | $260.07 | $260.07 | 44,266 |
2024-10-24 | $261.91 | $261.91 | $259.80 | $260.87 | $260.87 | 24,506 |
2024-10-23 | $262.07 | $263.27 | $260.50 | $261.86 | $261.86 | 62,558 |
2024-10-22 | $264.95 | $264.95 | $261.68 | $263.04 | $263.04 | 41,956 |
2024-10-21 | $266.87 | $267.48 | $265.00 | $266.06 | $266.06 | 45,151 |
2024-10-18 | $267.25 | $267.38 | $266.12 | $267.30 | $267.30 | 37,381 |
2024-10-17 | $267.54 | $267.54 | $266.21 | $266.64 | $266.64 | 58,376 |
2024-10-16 | $265.80 | $267.90 | $265.80 | $267.20 | $267.20 | 43,409 |
2024-10-15 | $267.18 | $267.33 | $264.71 | $264.71 | $264.71 | 43,856 |
2024-10-14 | $265.02 | $266.83 | $264.18 | $266.64 | $266.64 | 100,155 |
2024-10-11 | $261.23 | $265.20 | $261.23 | $265.14 | $265.14 | 57,613 |
2024-10-10 | $260.83 | $261.00 | $259.34 | $260.32 | $260.32 | 60,078 |
2024-10-09 | $260.16 | $262.45 | $260.16 | $261.90 | $261.90 | 52,048 |
2024-10-08 | $259.96 | $260.21 | $258.93 | $259.78 | $259.78 | 73,753 |
2024-10-07 | $258.65 | $260.24 | $258.21 | $259.64 | $259.64 | 82,810 |
2024-10-04 | $260.11 | $260.11 | $257.58 | $259.83 | $259.83 | 64,663 |
2024-10-03 | $258.43 | $258.73 | $256.90 | $257.85 | $257.85 | 123,690 |
2024-10-02 | $259.33 | $260.09 | $257.93 | $259.57 | $259.57 | 67,948 |
2024-10-01 | $259.68 | $260.72 | $257.50 | $259.60 | $259.60 | 46,605 |
2024-09-30 | $258.76 | $260.07 | $257.25 | $260.07 | $260.07 | 372,363 |
2024-09-27 | $259.53 | $260.70 | $258.48 | $258.73 | $258.73 | 66,839 |
2024-09-26 | $260.13 | $260.97 | $258.82 | $259.22 | $258.47 | 56,746 |
2024-09-25 | $259.66 | $260.22 | $257.61 | $257.88 | $257.13 | 31,481 |
2024-09-24 | $258.55 | $259.26 | $257.96 | $259.26 | $258.51 | 27,686 |
2024-09-23 | $257.02 | $258.08 | $256.42 | $257.66 | $256.91 | 93,420 |
2024-09-20 | $256.26 | $256.72 | $254.83 | $256.17 | $255.43 | 30,895 |
2024-09-19 | $257.66 | $258.09 | $255.50 | $257.94 | $257.19 | 83,421 |
2024-09-18 | $253.58 | $256.27 | $252.62 | $253.22 | $253.22 | 36,922 |
2024-09-17 | $252.41 | $254.15 | $251.80 | $253.33 | $253.33 | 45,705 |
2024-09-16 | $250.81 | $252.66 | $250.24 | $251.88 | $251.88 | 36,015 |
2024-09-13 | $248.77 | $251.07 | $248.77 | $250.29 | $250.29 | 30,082 |
2024-09-12 | $245.57 | $247.36 | $244.25 | $247.36 | $247.36 | 47,763 |
2024-09-11 | $243.51 | $245.27 | $238.88 | $245.02 | $245.02 | 57,506 |
2024-09-10 | $244.62 | $244.62 | $242.39 | $244.20 | $244.20 | 353,182 |
2024-09-09 | $242.25 | $244.80 | $242.25 | $243.63 | $243.63 | 47,208 |
2024-09-06 | $243.37 | $245.25 | $240.32 | $240.78 | $240.78 | 73,046 |
2024-09-05 | $245.69 | $245.69 | $242.08 | $243.39 | $243.39 | 46,605 |
2024-09-04 | $245.84 | $247.50 | $245.22 | $246.04 | $246.04 | 73,149 |
2024-09-03 | $251.52 | $251.55 | $245.51 | $246.25 | $246.25 | 58,141 |
2024-08-30 | $250.89 | $252.89 | $249.24 | $252.79 | $252.79 | 51,322 |
2024-08-29 | $249.67 | $252.26 | $248.48 | $249.93 | $249.93 | 41,746 |
2024-08-28 | $248.62 | $249.86 | $247.31 | $248.28 | $248.28 | 335,343 |
2024-08-27 | $248.39 | $249.03 | $247.75 | $248.63 | $248.63 | 55,709 |
2024-08-26 | $250.26 | $251.04 | $248.85 | $249.34 | $249.34 | 45,687 |
2024-08-23 | $247.26 | $249.93 | $246.69 | $249.49 | $249.49 | 75,235 |
2024-08-22 | $247.10 | $247.69 | $245.68 | $246.13 | $246.13 | 25,978 |
2024-08-21 | $245.37 | $246.84 | $245.05 | $246.52 | $246.52 | 31,494 |
2024-08-20 | $245.66 | $245.73 | $243.88 | $244.74 | $244.74 | 34,343 |
2024-08-19 | $244.29 | $245.88 | $244.03 | $245.88 | $245.88 | 43,540 |
2024-08-16 | $244.05 | $244.84 | $243.15 | $244.20 | $244.20 | 30,277 |
2024-08-15 | $243.65 | $245.11 | $243.15 | $244.56 | $244.56 | 34,166 |
2024-08-14 | $240.13 | $241.25 | $239.90 | $240.63 | $240.63 | 75,919 |
2024-08-13 | $238.51 | $240.13 | $236.99 | $239.95 | $239.95 | 48,882 |
2024-08-12 | $238.80 | $238.80 | $236.83 | $237.38 | $237.38 | 41,476 |
2024-08-09 | $238.47 | $239.00 | $236.64 | $238.46 | $238.46 | 41,219 |
2024-08-08 | $235.35 | $238.88 | $235.35 | $238.65 | $238.65 | 34,647 |
2024-08-07 | $237.50 | $238.71 | $233.29 | $233.35 | $233.35 | 45,366 |
2024-08-06 | $234.00 | $238.35 | $232.53 | $234.35 | $234.35 | 50,692 |
2024-08-05 | $230.10 | $234.95 | $228.59 | $232.33 | $232.33 | 89,240 |
2024-08-02 | $239.54 | $239.54 | $234.84 | $237.32 | $237.32 | 381,069 |
2024-08-01 | $248.02 | $249.57 | $241.47 | $243.30 | $243.30 | 111,973 |
2024-07-31 | $248.40 | $250.99 | $246.96 | $248.34 | $248.34 | 39,360 |
2024-07-30 | $245.71 | $247.04 | $244.50 | $245.49 | $245.49 | 39,917 |
2024-07-29 | $246.17 | $246.25 | $244.57 | $244.99 | $244.99 | 87,464 |
2024-07-26 | $244.10 | $246.92 | $243.94 | $245.61 | $245.61 | 64,473 |
2024-07-25 | $239.54 | $245.13 | $239.54 | $241.28 | $241.28 | 69,221 |
2024-07-24 | $243.71 | $244.32 | $239.09 | $239.28 | $239.28 | 46,566 |
2024-07-23 | $244.09 | $246.11 | $243.74 | $245.08 | $245.08 | 31,506 |
2024-07-22 | $243.44 | $245.11 | $241.43 | $245.10 | $245.10 | 45,464 |
2024-07-19 | $243.54 | $243.54 | $241.56 | $242.00 | $242.00 | 37,419 |
2024-07-18 | $245.02 | $248.34 | $243.08 | $243.34 | $243.34 | 50,433 |
2024-07-17 | $247.86 | $248.69 | $245.44 | $245.56 | $245.56 | 108,669 |
2024-07-16 | $243.56 | $249.45 | $243.52 | $249.26 | $249.26 | 77,555 |
2024-07-15 | $241.38 | $243.61 | $241.01 | $242.39 | $242.39 | 52,903 |
2024-07-12 | $240.07 | $241.83 | $240.03 | $240.35 | $240.35 | 40,200 |
2024-07-11 | $236.02 | $239.13 | $236.02 | $238.74 | $238.74 | 51,463 |
2024-07-10 | $233.06 | $235.07 | $232.76 | $235.02 | $235.02 | 57,639 |
2024-07-09 | $234.02 | $234.12 | $232.70 | $232.72 | $232.72 | 48,113 |
2024-07-08 | $234.23 | $235.62 | $233.58 | $234.03 | $234.03 | 44,232 |
2024-07-05 | $234.64 | $234.64 | $231.97 | $233.86 | $233.86 | 81,424 |
2024-07-03 | $233.85 | $235.42 | $233.80 | $234.91 | $234.91 | 38,681 |
2024-07-02 | $232.06 | $233.72 | $231.71 | $233.72 | $233.72 | 98,277 |
2024-07-01 | $235.95 | $236.50 | $232.07 | $232.12 | $232.12 | 61,548 |
2024-06-28 | $235.77 | $237.35 | $233.84 | $235.22 | $235.22 | 117,397 |
2024-06-27 | $235.48 | $236.16 | $235.08 | $236.00 | $235.21 | 128,775 |
2024-06-26 | $235.73 | $235.80 | $234.58 | $235.42 | $234.63 | 82,506 |
2024-06-25 | $238.22 | $238.22 | $235.25 | $236.32 | $235.53 | 43,902 |
2024-06-24 | $237.90 | $240.31 | $237.90 | $238.28 | $237.48 | 55,314 |
2024-06-21 | $237.51 | $237.51 | $235.26 | $237.26 | $236.47 | 58,513 |
2024-06-20 | $237.87 | $238.56 | $236.87 | $237.91 | $237.12 | 34,514 |
2024-06-18 | $236.58 | $237.97 | $236.19 | $237.84 | $237.05 | 36,068 |
2024-06-17 | $233.22 | $236.89 | $233.11 | $236.65 | $236.65 | 51,652 |
2024-06-14 | $234.81 | $234.81 | $231.58 | $234.31 | $234.31 | 54,198 |
2024-06-13 | $238.08 | $238.11 | $234.84 | $236.89 | $236.89 | 86,047 |
2024-06-12 | $238.28 | $239.94 | $237.45 | $238.14 | $238.14 | 40,152 |
2024-06-11 | $235.52 | $235.70 | $234.00 | $235.35 | $235.35 | 100,903 |
2024-06-10 | $235.49 | $236.89 | $235.49 | $236.72 | $236.72 | 41,506 |
2024-06-07 | $235.17 | $237.17 | $234.72 | $235.97 | $235.97 | 56,191 |
2024-06-06 | $237.52 | $237.87 | $235.21 | $236.14 | $236.14 | 39,890 |
2024-06-05 | $236.27 | $237.94 | $235.10 | $237.94 | $237.94 | 67,423 |
2024-06-04 | $235.77 | $236.47 | $234.00 | $234.96 | $234.96 | 79,925 |
2024-06-03 | $240.42 | $240.42 | $234.40 | $236.55 | $236.55 | 62,084 |
2024-05-31 | $237.36 | $239.56 | $235.33 | $239.56 | $239.56 | 53,774 |
2024-05-30 | $235.61 | $237.06 | $235.52 | $236.76 | $236.76 | 52,320 |
2024-05-29 | $236.18 | $236.51 | $234.93 | $235.04 | $235.04 | 47,369 |
2024-05-28 | $241.82 | $241.82 | $237.68 | $238.37 | $238.37 | 199,552 |
2024-05-24 | $240.60 | $241.81 | $239.88 | $241.41 | $241.41 | 113,435 |
2024-05-23 | $243.41 | $243.45 | $239.34 | $239.68 | $239.68 | 72,178 |
2024-05-22 | $241.89 | $243.29 | $241.31 | $242.72 | $242.72 | 260,852 |
2024-05-21 | $242.59 | $242.59 | $241.74 | $242.39 | $242.39 | 86,809 |
2024-05-20 | $242.40 | $243.84 | $242.27 | $242.94 | $242.94 | 233,840 |
2024-05-17 | $242.39 | $242.76 | $241.32 | $242.29 | $242.29 | 30,739 |
2024-05-16 | $243.49 | $244.07 | $242.08 | $242.08 | $242.08 | 58,126 |
2024-05-15 | $243.85 | $244.33 | $243.45 | $244.04 | $244.04 | 56,163 |
2024-05-14 | $242.52 | $243.03 | $241.81 | $242.40 | $242.40 | 33,238 |
2024-05-13 | $243.96 | $244.00 | $241.87 | $241.98 | $241.98 | 44,197 |
2024-05-10 | $244.02 | $244.14 | $242.64 | $243.15 | $243.15 | 276,298 |
2024-05-09 | $241.02 | $242.97 | $240.91 | $242.95 | $242.95 | 60,383 |
2024-05-08 | $239.19 | $240.72 | $239.19 | $240.47 | $240.47 | 63,280 |
2024-05-07 | $240.54 | $241.31 | $240.22 | $240.36 | $240.36 | 44,744 |
2024-05-06 | $238.91 | $240.21 | $238.91 | $240.07 | $240.07 | 103,852 |
2024-05-03 | $237.79 | $238.30 | $236.42 | $237.47 | $237.47 | 53,517 |
2024-05-02 | $235.26 | $235.79 | $232.55 | $235.79 | $235.79 | 78,814 |
2024-05-01 | $233.70 | $236.97 | $233.13 | $233.21 | $233.21 | 77,142 |
2024-04-30 | $238.04 | $238.04 | $234.05 | $234.05 | $234.05 | 40,886 |
2024-04-29 | $237.02 | $238.44 | $237.01 | $238.18 | $238.18 | 38,167 |
2024-04-26 | $235.98 | $237.31 | $235.71 | $236.50 | $236.50 | 37,909 |
2024-04-25 | $233.85 | $236.77 | $232.69 | $236.22 | $236.22 | 40,439 |
2024-04-24 | $237.50 | $237.93 | $233.74 | $235.54 | $235.54 | 211,301 |
2024-04-23 | $235.13 | $237.58 | $235.00 | $237.17 | $237.17 | 71,839 |
2024-04-22 | $233.11 | $235.34 | $232.56 | $233.71 | $233.71 | 44,023 |
2024-04-19 | $232.66 | $234.03 | $231.42 | $232.20 | $232.20 | 74,754 |
2024-04-18 | $233.93 | $235.19 | $232.10 | $232.29 | $232.29 | 66,625 |
2024-04-17 | $235.94 | $235.94 | $232.01 | $233.08 | $233.08 | 80,564 |
2024-04-16 | $235.20 | $235.75 | $233.49 | $234.75 | $234.75 | 60,988 |
2024-04-15 | $239.99 | $240.72 | $234.71 | $235.36 | $235.36 | 91,538 |
2024-04-12 | $238.51 | $239.30 | $236.36 | $237.44 | $237.44 | 95,063 |
2024-04-11 | $239.92 | $240.89 | $238.11 | $239.87 | $239.87 | 78,775 |
2024-04-10 | $238.71 | $240.52 | $237.70 | $239.50 | $239.50 | 120,826 |
2024-04-09 | $243.10 | $243.72 | $239.72 | $242.41 | $242.41 | 106,896 |
2024-04-08 | $243.79 | $244.00 | $242.72 | $243.03 | $243.03 | 159,807 |
2024-04-05 | $240.71 | $243.70 | $240.71 | $243.18 | $243.18 | 126,779 |
2024-04-04 | $243.90 | $244.72 | $239.27 | $240.04 | $240.04 | 73,934 |
2024-04-03 | $240.18 | $242.58 | $240.18 | $242.17 | $242.17 | 60,210 |
2024-04-02 | $241.18 | $241.44 | $240.14 | $240.64 | $240.64 | 59,276 |
2024-04-01 | $244.39 | $244.49 | $241.98 | $242.07 | $242.07 | 171,447 |
2024-03-28 | $244.31 | $244.63 | $243.64 | $244.15 | $244.15 | 184,363 |
2024-03-27 | $241.81 | $244.15 | $241.79 | $244.15 | $244.15 | 60,875 |
2024-03-26 | $241.15 | $241.38 | $240.15 | $240.18 | $240.18 | 47,699 |
2024-03-25 | $242.29 | $242.32 | $240.54 | $240.54 | $240.54 | 44,108 |
2024-03-22 | $243.82 | $243.82 | $241.99 | $242.08 | $242.08 | 55,360 |
2024-03-21 | $241.98 | $244.14 | $241.86 | $243.73 | $243.11 | 106,023 |
2024-03-20 | $237.96 | $241.18 | $237.58 | $240.94 | $240.33 | 57,952 |
2024-03-19 | $235.81 | $237.95 | $235.81 | $237.95 | $237.34 | 40,653 |
2024-03-18 | $236.23 | $236.81 | $235.73 | $235.76 | $235.16 | 49,296 |
2024-03-15 | $234.55 | $236.39 | $234.55 | $235.49 | $234.89 | 94,188 |
2024-03-14 | $237.08 | $237.08 | $233.72 | $235.39 | $234.79 | 58,015 |
2024-03-13 | $235.67 | $237.11 | $235.67 | $236.64 | $236.04 | 49,355 |
2024-03-12 | $234.98 | $236.11 | $233.71 | $235.93 | $235.33 | 49,147 |
2024-03-11 | $235.79 | $235.79 | $233.22 | $234.77 | $234.17 | 44,347 |
2024-03-08 | $237.71 | $238.69 | $235.57 | $236.15 | $235.55 | 70,658 |
2024-03-07 | $236.34 | $237.08 | $235.95 | $236.78 | $236.18 | 76,393 |
2024-03-06 | $234.48 | $236.12 | $234.48 | $235.02 | $234.42 | 81,413 |
2024-03-05 | $235.08 | $235.61 | $232.49 | $233.52 | $232.92 | 99,363 |
2024-03-04 | $235.14 | $236.29 | $235.14 | $235.60 | $235.00 | 147,369 |
2024-03-01 | $233.75 | $234.79 | $233.12 | $234.70 | $234.10 | 128,680 |
2024-02-29 | $233.84 | $234.07 | $232.31 | $233.37 | $232.78 | 113,940 |
2024-02-28 | $231.84 | $233.34 | $231.65 | $232.81 | $232.22 | 145,441 |
2024-02-27 | $232.44 | $232.44 | $231.17 | $232.14 | $231.55 | 60,147 |
2024-02-26 | $231.73 | $232.27 | $231.49 | $231.80 | $231.21 | 74,079 |
2024-02-23 | $231.01 | $232.23 | $230.79 | $231.69 | $231.10 | 58,816 |
2024-02-22 | $229.22 | $230.74 | $228.93 | $230.45 | $229.86 | 61,268 |
2024-02-21 | $226.92 | $227.81 | $226.38 | $227.79 | $227.21 | 58,417 |
2024-02-20 | $227.22 | $227.77 | $226.65 | $227.17 | $226.59 | 70,969 |
2024-02-16 | $228.98 | $229.80 | $228.03 | $228.14 | $228.14 | 71,297 |
2024-02-15 | $228.04 | $229.70 | $227.72 | $229.49 | $229.49 | 47,069 |
2024-02-14 | $225.66 | $227.72 | $225.48 | $227.65 | $227.65 | 158,576 |
2024-02-13 | $224.41 | $224.48 | $222.03 | $223.61 | $223.61 | 311,215 |
2024-02-12 | $226.15 | $227.46 | $226.15 | $226.94 | $226.94 | 90,009 |
2024-02-09 | $225.83 | $226.21 | $224.83 | $226.13 | $226.13 | 66,599 |
2024-02-08 | $225.06 | $225.65 | $224.38 | $225.54 | $225.54 | 70,924 |
2024-02-07 | $224.02 | $225.75 | $224.00 | $224.79 | $224.79 | 62,252 |
2024-02-06 | $221.39 | $223.34 | $221.12 | $223.34 | $223.34 | 43,498 |
2024-02-05 | $222.11 | $222.11 | $219.89 | $221.33 | $221.33 | 61,156 |
2024-02-02 | $220.94 | $223.90 | $220.00 | $223.01 | $223.01 | 141,752 |
2024-02-01 | $219.23 | $221.74 | $217.91 | $221.74 | $221.74 | 94,034 |
2024-01-31 | $220.48 | $220.72 | $217.83 | $217.83 | $217.83 | 591,901 |
2024-01-30 | $219.26 | $220.95 | $219.04 | $220.56 | $220.56 | 442,834 |
2024-01-29 | $218.48 | $220.49 | $218.30 | $220.49 | $220.49 | 60,091 |
2024-01-26 | $219.14 | $219.73 | $218.17 | $218.67 | $218.67 | 27,119 |
2024-01-25 | $217.65 | $218.87 | $217.63 | $218.87 | $218.87 | 40,729 |
2024-01-24 | $219.26 | $219.26 | $216.60 | $216.71 | $216.71 | 60,254 |
2024-01-23 | $219.14 | $219.40 | $217.49 | $218.27 | $218.27 | 54,130 |
2024-01-22 | $217.77 | $219.01 | $217.77 | $218.75 | $218.75 | 61,247 |
2024-01-19 | $215.86 | $217.00 | $214.01 | $216.68 | $216.68 | 81,644 |
2024-01-18 | $213.35 | $215.16 | $212.75 | $214.99 | $214.99 | 50,578 |
2024-01-17 | $212.10 | $213.42 | $211.77 | $212.18 | $212.18 | 56,773 |
2024-01-16 | $214.62 | $214.62 | $212.96 | $213.73 | $213.73 | 65,556 |
2024-01-12 | $216.77 | $217.11 | $215.17 | $215.78 | $215.78 | 32,978 |
2024-01-11 | $216.21 | $216.21 | $213.98 | $215.82 | $215.82 | 66,079 |
2024-01-10 | $215.13 | $216.62 | $215.13 | $216.25 | $216.25 | 74,472 |
2024-01-09 | $214.64 | $215.53 | $213.97 | $215.29 | $215.29 | 74,931 |
2024-01-08 | $213.98 | $216.20 | $213.19 | $216.05 | $216.05 | 72,470 |
2024-01-05 | $214.29 | $215.61 | $213.91 | $214.50 | $214.50 | 69,338 |
2024-01-04 | $214.72 | $216.18 | $214.38 | $214.49 | $214.49 | 42,567 |
2024-01-03 | $216.83 | $216.83 | $214.01 | $214.01 | $214.01 | 76,791 |
2024-01-02 | $218.88 | $220.26 | $217.39 | $218.09 | $218.09 | 88,297 |
2023-12-29 | $220.82 | $221.50 | $219.74 | $220.43 | $220.43 | 45,906 |
2023-12-28 | $220.69 | $221.42 | $220.68 | $221.12 | $221.12 | 37,921 |
2023-12-27 | $220.92 | $221.66 | $220.44 | $221.15 | $221.15 | 72,172 |
2023-12-26 | $219.51 | $221.26 | $219.51 | $220.84 | $220.84 | 50,017 |
2023-12-22 | $218.73 | $220.00 | $218.61 | $219.12 | $219.12 | 83,325 |
2023-12-21 | $217.27 | $218.23 | $216.43 | $218.19 | $218.19 | 135,310 |
2023-12-20 | $218.27 | $219.70 | $215.60 | $215.70 | $215.70 | 84,288 |
2023-12-19 | $218.12 | $219.28 | $218.00 | $219.13 | $219.13 | 87,961 |
2023-12-18 | $218.81 | $218.82 | $217.84 | $218.15 | $217.14 | 47,716 |
2023-12-15 | $218.30 | $219.29 | $217.75 | $218.19 | $217.18 | 83,688 |
2023-12-14 | $217.32 | $219.16 | $217.31 | $219.08 | $218.06 | 98,938 |
2023-12-13 | $212.97 | $215.60 | $211.49 | $215.60 | $214.60 | 52,392 |
2023-12-12 | $212.17 | $213.26 | $211.65 | $212.84 | $211.85 | 47,942 |
2023-12-11 | $210.13 | $212.13 | $210.13 | $211.86 | $210.88 | 53,402 |
2023-12-08 | $209.00 | $210.93 | $209.00 | $210.01 | $210.01 | 50,864 |
2023-12-07 | $209.16 | $209.17 | $208.40 | $208.97 | $208.97 | 46,835 |
2023-12-06 | $208.89 | $210.30 | $208.43 | $208.51 | $208.51 | 82,366 |
2023-12-05 | $208.55 | $208.80 | $207.60 | $207.70 | $207.70 | 245,189 |
2023-12-04 | $207.88 | $209.86 | $207.88 | $209.69 | $209.69 | 201,582 |
2023-12-01 | $205.21 | $209.01 | $205.19 | $209.01 | $209.01 | 89,129 |
2023-11-30 | $203.28 | $205.19 | $203.05 | $205.19 | $205.19 | 55,306 |
2023-11-29 | $203.54 | $204.24 | $202.71 | $202.94 | $202.94 | 45,532 |
2023-11-28 | $203.34 | $204.00 | $202.00 | $202.29 | $202.29 | 116,033 |
2023-11-27 | $203.53 | $203.63 | $202.62 | $203.26 | $203.26 | 234,432 |
2023-11-24 | $203.29 | $204.28 | $203.29 | $203.96 | $203.96 | 17,502 |
2023-11-22 | $203.10 | $204.10 | $202.53 | $203.40 | $203.40 | 206,075 |
2023-11-21 | $202.75 | $203.06 | $202.24 | $202.80 | $202.80 | 65,447 |
2023-11-20 | $202.37 | $203.63 | $201.60 | $203.14 | $203.14 | 83,792 |
2023-11-17 | $202.31 | $202.50 | $201.74 | $202.50 | $202.50 | 35,232 |
2023-11-16 | $201.44 | $202.41 | $200.45 | $201.21 | $201.21 | 38,281 |
2023-11-15 | $201.73 | $203.40 | $201.42 | $201.42 | $201.42 | 62,708 |
2023-11-14 | $198.98 | $201.80 | $198.98 | $201.27 | $201.27 | 101,845 |
2023-11-13 | $195.26 | $196.53 | $195.15 | $196.02 | $196.02 | 63,492 |
2023-11-10 | $194.18 | $196.06 | $193.45 | $195.98 | $195.98 | 47,227 |
2023-11-09 | $194.52 | $195.07 | $192.86 | $193.08 | $193.08 | 32,875 |
2023-11-08 | $193.57 | $194.24 | $192.98 | $193.70 | $193.70 | 39,891 |
2023-11-07 | $192.61 | $193.75 | $192.16 | $193.33 | $193.33 | 61,602 |
2023-11-06 | $194.50 | $194.55 | $192.77 | $193.63 | $193.63 | 41,503 |
2023-11-03 | $194.25 | $195.43 | $194.25 | $194.35 | $194.35 | 62,649 |
2023-11-02 | $190.00 | $192.41 | $190.00 | $192.20 | $192.20 | 63,698 |
2023-11-01 | $187.48 | $188.41 | $186.49 | $188.15 | $188.15 | 67,887 |
2023-10-31 | $185.76 | $187.63 | $185.60 | $187.34 | $187.34 | 42,551 |
2023-10-30 | $184.97 | $186.70 | $184.39 | $186.03 | $186.03 | 501,629 |
2023-10-27 | $185.93 | $186.11 | $183.29 | $183.76 | $183.76 | 1,280,336 |
2023-10-26 | $186.14 | $187.60 | $185.35 | $185.51 | $185.51 | 102,531 |
2023-10-25 | $188.13 | $188.22 | $186.10 | $186.13 | $186.13 | 62,901 |
2023-10-24 | $189.70 | $189.99 | $187.88 | $188.69 | $188.69 | 119,226 |
2023-10-23 | $188.12 | $190.23 | $187.58 | $187.63 | $187.63 | 75,124 |
2023-10-20 | $190.41 | $191.00 | $188.65 | $188.71 | $188.71 | 83,407 |
2023-10-19 | $192.69 | $193.93 | $190.09 | $190.53 | $190.53 | 267,664 |
2023-10-18 | $196.44 | $196.46 | $192.38 | $192.56 | $192.56 | 54,311 |
2023-10-17 | $195.88 | $199.15 | $195.88 | $197.80 | $197.80 | 291,955 |
2023-10-16 | $195.79 | $197.71 | $195.74 | $196.80 | $196.80 | 48,825 |
2023-10-13 | $197.24 | $197.54 | $193.81 | $194.55 | $194.55 | 41,701 |
2023-10-12 | $199.53 | $199.53 | $195.44 | $196.83 | $196.83 | 203,788 |
2023-10-11 | $198.60 | $199.22 | $197.53 | $199.11 | $199.11 | 49,589 |
2023-10-10 | $197.44 | $199.18 | $196.72 | $197.90 | $197.90 | 63,641 |
2023-10-09 | $193.83 | $196.58 | $193.79 | $196.38 | $196.38 | 43,112 |
2023-10-06 | $190.44 | $194.77 | $190.01 | $193.81 | $193.81 | 97,970 |
2023-10-05 | $191.76 | $192.49 | $190.45 | $191.14 | $191.14 | 48,509 |
2023-10-04 | $191.30 | $192.47 | $189.94 | $192.06 | $192.06 | 110,144 |
2023-10-03 | $192.27 | $193.39 | $190.50 | $191.29 | $191.29 | 112,564 |
2023-10-02 | $194.51 | $195.00 | $192.17 | $193.08 | $193.08 | 130,890 |
2023-09-29 | $197.37 | $197.51 | $194.46 | $194.98 | $194.98 | 78,996 |
2023-09-28 | $195.01 | $197.55 | $194.98 | $196.12 | $196.12 | 88,725 |
2023-09-27 | $194.85 | $196.15 | $194.30 | $195.80 | $195.14 | 71,731 |
2023-09-26 | $195.36 | $196.27 | $193.82 | $193.82 | $193.16 | 100,384 |
2023-09-25 | $194.87 | $196.89 | $194.87 | $196.66 | $195.99 | 48,733 |
2023-09-22 | $196.34 | $197.00 | $195.64 | $195.65 | $194.99 | 86,072 |
2023-09-21 | $199.00 | $199.00 | $196.28 | $196.28 | $195.61 | 67,585 |
2023-09-20 | $201.60 | $202.77 | $199.74 | $199.80 | $199.12 | 45,323 |
2023-09-19 | $201.19 | $201.53 | $199.48 | $200.71 | $200.03 | 45,782 |
2023-09-18 | $201.21 | $202.65 | $201.00 | $201.46 | $200.78 | 56,493 |
2023-09-15 | $202.43 | $202.51 | $200.79 | $201.44 | $200.76 | 50,189 |
2023-09-14 | $201.68 | $202.81 | $201.60 | $202.81 | $202.12 | 46,932 |
2023-09-13 | $201.50 | $201.97 | $199.72 | $200.51 | $199.83 | 74,338 |
2023-09-12 | $201.98 | $203.20 | $201.70 | $201.91 | $201.22 | 80,764 |
2023-09-11 | $202.80 | $203.18 | $201.78 | $202.69 | $202.00 | 78,559 |
2023-09-08 | $203.50 | $203.50 | $202.00 | $202.41 | $201.72 | 77,036 |
2023-09-07 | $203.31 | $203.98 | $202.01 | $203.19 | $202.50 | 45,723 |
2023-09-06 | $204.65 | $205.78 | $203.29 | $204.21 | $203.52 | 98,825 |
2023-09-05 | $208.31 | $208.31 | $204.90 | $204.90 | $204.20 | 42,931 |
2023-09-01 | $209.04 | $209.43 | $208.20 | $208.90 | $208.19 | 81,108 |
2023-08-31 | $208.80 | $209.15 | $207.63 | $207.64 | $206.94 | 74,219 |
2023-08-30 | $207.43 | $208.83 | $207.14 | $208.33 | $207.62 | 57,774 |
2023-08-29 | $205.00 | $207.33 | $204.63 | $207.26 | $206.56 | 121,375 |
2023-08-28 | $204.49 | $205.96 | $204.49 | $205.16 | $204.46 | 131,283 |
2023-08-25 | $202.98 | $204.26 | $201.32 | $203.50 | $202.81 | 39,619 |
2023-08-24 | $204.33 | $205.34 | $202.14 | $202.14 | $201.45 | 108,136 |
2023-08-23 | $202.54 | $204.77 | $202.53 | $204.55 | $203.86 | 47,006 |
2023-08-22 | $203.48 | $204.00 | $201.88 | $202.40 | $201.71 | 110,167 |
2023-08-21 | $203.24 | $203.54 | $201.35 | $202.83 | $202.14 | 57,142 |
2023-08-18 | $201.50 | $203.31 | $201.00 | $203.07 | $202.38 | 91,846 |
2023-08-17 | $205.13 | $205.45 | $202.50 | $202.57 | $201.88 | 63,935 |
2023-08-16 | $205.52 | $207.19 | $204.60 | $204.60 | $203.91 | 68,398 |
2023-08-15 | $207.27 | $207.44 | $205.94 | $205.97 | $205.27 | 46,527 |
2023-08-14 | $208.06 | $208.78 | $207.50 | $208.78 | $208.07 | 42,340 |
2023-08-11 | $207.50 | $208.72 | $207.50 | $208.27 | $208.27 | 58,796 |
2023-08-10 | $209.29 | $210.43 | $207.49 | $208.08 | $208.08 | 51,006 |
2023-08-09 | $209.05 | $209.57 | $207.98 | $208.59 | $208.59 | 40,291 |
2023-08-08 | $208.77 | $209.29 | $207.19 | $209.02 | $209.02 | 56,403 |
2023-08-07 | $208.23 | $210.20 | $208.23 | $210.12 | $210.12 | 43,351 |
2023-08-04 | $209.72 | $209.94 | $207.55 | $207.75 | $207.75 | 66,878 |
2023-08-03 | $209.35 | $209.94 | $208.72 | $208.78 | $208.78 | 50,105 |
2023-08-02 | $211.04 | $212.10 | $210.00 | $210.42 | $210.42 | 58,994 |
2023-08-01 | $211.40 | $213.00 | $211.40 | $212.60 | $212.60 | 96,226 |
2023-07-31 | $211.63 | $212.12 | $211.31 | $211.99 | $211.99 | 49,340 |
2023-07-28 | $211.07 | $211.42 | $210.52 | $210.99 | $210.99 | 117,805 |
2023-07-27 | $212.10 | $212.10 | $208.98 | $209.62 | $209.62 | 96,147 |
2023-07-26 | $210.82 | $211.71 | $210.69 | $211.68 | $211.68 | 47,934 |
2023-07-25 | $209.09 | $210.61 | $208.99 | $210.29 | $210.29 | 156,219 |
2023-07-24 | $209.93 | $211.18 | $209.93 | $210.52 | $210.52 | 54,901 |
2023-07-21 | $211.40 | $211.40 | $210.12 | $210.12 | $210.12 | 39,077 |
2023-07-20 | $210.78 | $211.60 | $210.04 | $211.09 | $211.09 | 175,892 |
2023-07-19 | $210.84 | $211.12 | $209.49 | $210.72 | $210.72 | 128,285 |
2023-07-18 | $209.10 | $211.14 | $209.10 | $210.69 | $210.69 | 125,277 |
2023-07-17 | $207.88 | $209.76 | $207.53 | $209.09 | $209.09 | 799,889 |
2023-07-14 | $209.06 | $209.06 | $207.18 | $208.16 | $208.16 | 672,627 |
2023-07-13 | $208.71 | $209.25 | $208.00 | $209.01 | $209.01 | 40,182 |
2023-07-12 | $209.80 | $210.25 | $208.19 | $208.39 | $208.39 | 109,495 |
2023-07-11 | $206.53 | $208.59 | $206.46 | $208.31 | $208.31 | 138,454 |
2023-07-10 | $203.17 | $205.86 | $203.17 | $205.86 | $205.86 | 69,447 |
2023-07-07 | $202.05 | $204.85 | $202.05 | $203.10 | $203.10 | 54,609 |
2023-07-06 | $202.36 | $203.11 | $201.00 | $202.15 | $202.15 | 52,549 |
2023-07-05 | $204.54 | $204.87 | $203.80 | $204.26 | $204.26 | 180,744 |
2023-07-03 | $204.73 | $205.78 | $204.18 | $205.59 | $205.59 | 78,409 |
2023-06-30 | $205.21 | $206.09 | $204.57 | $205.53 | $205.53 | 63,828 |
2023-06-29 | $202.06 | $203.90 | $201.68 | $203.87 | $203.87 | 163,836 |
2023-06-28 | $202.74 | $203.02 | $202.00 | $202.72 | $202.03 | 126,399 |
2023-06-27 | $200.27 | $202.79 | $200.07 | $202.61 | $201.92 | 68,477 |
2023-06-26 | $197.84 | $200.34 | $197.84 | $199.73 | $199.05 | 66,622 |
2023-06-23 | $197.92 | $198.89 | $197.65 | $198.11 | $197.43 | 32,906 |
2023-06-22 | $200.29 | $200.59 | $199.43 | $199.81 | $199.13 | 31,197 |
2023-06-21 | $199.01 | $201.69 | $198.87 | $201.16 | $200.47 | 42,195 |
2023-06-20 | $200.08 | $200.45 | $199.11 | $200.00 | $199.32 | 69,113 |
2023-06-16 | $202.15 | $202.82 | $200.70 | $201.18 | $200.49 | 139,363 |
2023-06-15 | $198.33 | $201.80 | $198.33 | $201.62 | $200.93 | 44,418 |
2023-06-14 | $199.81 | $200.38 | $197.84 | $198.58 | $197.90 | 53,062 |
2023-06-13 | $198.02 | $199.69 | $197.82 | $199.44 | $198.76 | 207,747 |
2023-06-12 | $195.90 | $197.55 | $195.49 | $197.32 | $196.64 | 27,492 |
2023-06-09 | $196.21 | $196.24 | $194.49 | $195.61 | $195.61 | 58,006 |
2023-06-08 | $195.77 | $196.59 | $194.93 | $196.25 | $196.25 | 51,541 |
2023-06-07 | $193.23 | $196.07 | $192.68 | $195.95 | $195.95 | 94,544 |
2023-06-06 | $190.61 | $193.17 | $190.28 | $192.88 | $192.88 | 138,624 |
2023-06-05 | $192.36 | $192.36 | $190.44 | $191.06 | $191.06 | 65,000 |
2023-06-02 | $188.54 | $192.82 | $188.54 | $192.55 | $192.55 | 113,780 |
2023-06-01 | $184.34 | $186.89 | $183.97 | $186.52 | $186.52 | 81,172 |
2023-05-31 | $186.26 | $186.26 | $183.72 | $184.11 | $184.11 | 55,049 |
2023-05-30 | $187.79 | $188.00 | $186.10 | $186.92 | $186.92 | 75,260 |
2023-05-26 | $186.00 | $187.63 | $185.95 | $187.20 | $187.20 | 52,983 |
2023-05-25 | $185.13 | $186.00 | $183.95 | $185.68 | $185.68 | 56,155 |
2023-05-24 | $186.51 | $186.52 | $184.50 | $184.84 | $184.84 | 71,568 |
2023-05-23 | $188.85 | $189.48 | $187.11 | $187.27 | $187.27 | 36,728 |
2023-05-22 | $189.49 | $190.29 | $188.50 | $189.63 | $189.63 | 32,591 |
2023-05-19 | $191.00 | $191.78 | $188.60 | $189.32 | $189.32 | 42,538 |
2023-05-18 | $188.17 | $190.37 | $188.04 | $190.20 | $190.20 | 86,874 |
2023-05-17 | $186.43 | $189.14 | $186.39 | $188.53 | $188.53 | 119,090 |
2023-05-16 | $187.10 | $187.14 | $185.46 | $185.46 | $185.46 | 103,652 |
2023-05-15 | $187.14 | $188.68 | $186.45 | $188.06 | $188.06 | 83,911 |
2023-05-12 | $187.79 | $188.35 | $185.68 | $187.01 | $187.01 | 42,190 |
2023-05-11 | $186.87 | $187.31 | $185.84 | $186.97 | $186.97 | 132,827 |
2023-05-10 | $189.83 | $189.83 | $185.99 | $188.06 | $188.06 | 59,128 |
2023-05-09 | $187.70 | $188.70 | $187.48 | $188.33 | $188.33 | 38,817 |
2023-05-08 | $189.31 | $189.76 | $187.51 | $188.17 | $188.17 | 49,252 |
2023-05-05 | $186.94 | $189.12 | $186.94 | $188.67 | $188.67 | 83,744 |
2023-05-04 | $187.26 | $187.77 | $184.51 | $185.31 | $185.31 | 68,802 |
2023-05-03 | $188.60 | $190.15 | $187.75 | $187.86 | $187.86 | 58,481 |
2023-05-02 | $189.17 | $189.17 | $186.00 | $188.20 | $188.20 | 47,135 |
2023-05-01 | $188.58 | $190.69 | $188.58 | $189.70 | $189.70 | 70,387 |
2023-04-28 | $186.54 | $188.82 | $186.54 | $188.55 | $188.55 | 87,063 |
2023-04-27 | $183.44 | $186.95 | $183.44 | $186.79 | $186.79 | 75,790 |
2023-04-26 | $185.49 | $185.90 | $182.59 | $182.94 | $182.94 | 50,663 |
2023-04-25 | $188.71 | $188.71 | $186.43 | $186.48 | $186.48 | 56,246 |
2023-04-24 | $189.43 | $190.49 | $189.17 | $189.77 | $189.77 | 31,935 |
2023-04-21 | $190.14 | $190.14 | $188.77 | $189.50 | $189.50 | 41,495 |
2023-04-20 | $188.80 | $190.62 | $188.80 | $189.84 | $189.84 | 103,486 |
2023-04-19 | $189.61 | $190.29 | $189.18 | $190.05 | $190.05 | 46,019 |
2023-04-18 | $190.14 | $191.44 | $189.55 | $190.08 | $190.08 | 50,787 |
2023-04-17 | $188.16 | $189.51 | $188.15 | $189.51 | $189.51 | 73,888 |
2023-04-14 | $187.58 | $189.01 | $186.91 | $187.93 | $187.93 | 66,432 |
2023-04-13 | $187.84 | $188.60 | $185.83 | $188.19 | $188.19 | 53,033 |
2023-04-12 | $187.91 | $188.55 | $186.94 | $187.43 | $187.43 | 58,724 |
2023-04-11 | $186.07 | $187.54 | $186.01 | $186.81 | $186.81 | 269,988 |
2023-04-10 | $182.72 | $185.52 | $182.60 | $185.51 | $185.51 | 193,981 |
2023-04-06 | $183.54 | $184.14 | $182.72 | $183.36 | $183.36 | 183,507 |
2023-04-05 | $185.68 | $185.94 | $183.04 | $183.65 | $183.65 | 76,766 |
2023-04-04 | $191.30 | $191.30 | $185.67 | $186.27 | $186.27 | 137,533 |
2023-04-03 | $190.32 | $191.75 | $189.54 | $191.04 | $191.04 | 99,863 |
2023-03-31 | $189.02 | $190.68 | $188.99 | $190.51 | $190.51 | 43,264 |
2023-03-30 | $188.62 | $188.94 | $187.42 | $187.94 | $187.94 | 50,462 |
2023-03-29 | $186.75 | $187.41 | $186.10 | $187.41 | $187.41 | 83,097 |
2023-03-28 | $183.63 | $185.65 | $183.63 | $184.97 | $184.97 | 202,848 |
2023-03-27 | $183.58 | $184.70 | $182.72 | $183.97 | $183.97 | 58,004 |
2023-03-24 | $180.53 | $182.52 | $179.27 | $182.52 | $182.52 | 128,674 |
2023-03-23 | $184.33 | $185.73 | $181.21 | $182.48 | $181.88 | 131,194 |
2023-03-22 | $186.79 | $187.40 | $182.94 | $182.94 | $182.34 | 36,999 |
2023-03-21 | $186.55 | $187.56 | $185.83 | $186.72 | $186.10 | 147,072 |
2023-03-20 | $182.39 | $184.89 | $182.39 | $184.10 | $183.49 | 101,521 |
2023-03-17 | $184.81 | $184.81 | $181.26 | $181.58 | $180.98 | 281,193 |
2023-03-16 | $181.44 | $185.93 | $181.08 | $185.19 | $184.58 | 88,335 |
2023-03-15 | $184.44 | $184.44 | $180.25 | $182.97 | $182.37 | 102,385 |
2023-03-14 | $188.18 | $189.53 | $185.74 | $187.74 | $187.12 | 220,524 |
2023-03-13 | $184.84 | $186.77 | $183.97 | $185.32 | $184.71 | 106,777 |
2023-03-10 | $190.64 | $190.97 | $186.26 | $187.00 | $186.38 | 61,320 |
2023-03-09 | $194.63 | $195.68 | $190.91 | $190.93 | $190.30 | 43,385 |
2023-03-08 | $194.02 | $194.58 | $192.80 | $194.17 | $193.53 | 38,613 |
2023-03-07 | $196.00 | $196.32 | $193.58 | $193.78 | $193.14 | 34,899 |
2023-03-06 | $196.94 | $197.88 | $195.75 | $195.92 | $195.27 | 197,558 |
2023-03-03 | $195.73 | $197.23 | $194.46 | $196.87 | $196.22 | 353,921 |
2023-03-02 | $191.65 | $194.94 | $191.32 | $194.78 | $194.14 | 85,616 |
2023-03-01 | $191.65 | $193.51 | $191.65 | $192.72 | $192.08 | 45,305 |
2023-02-28 | $192.07 | $193.10 | $191.83 | $191.84 | $191.21 | 99,304 |
2023-02-27 | $192.79 | $193.57 | $191.86 | $192.20 | $191.56 | 105,067 |
2023-02-24 | $189.81 | $190.88 | $189.09 | $190.71 | $190.08 | 98,229 |
2023-02-23 | $192.03 | $192.86 | $189.79 | $191.94 | $191.31 | 74,100 |
2023-02-22 | $191.55 | $192.39 | $190.22 | $190.99 | $190.36 | 203,398 |
2023-02-21 | $194.39 | $194.52 | $190.86 | $191.04 | $190.41 | 59,592 |
2023-02-17 | $194.54 | $195.90 | $194.26 | $195.90 | $195.25 | 57,539 |
2023-02-16 | $194.54 | $196.42 | $194.10 | $194.90 | $194.26 | 42,333 |
2023-02-15 | $193.98 | $196.69 | $193.98 | $196.68 | $196.03 | 37,954 |
2023-02-14 | $194.67 | $195.75 | $193.11 | $195.15 | $194.51 | 64,722 |
2023-02-13 | $193.89 | $195.45 | $193.69 | $195.45 | $194.80 | 36,482 |
2023-02-10 | $192.18 | $193.65 | $191.70 | $193.65 | $193.01 | 40,057 |
2023-02-09 | $195.85 | $196.05 | $192.17 | $192.67 | $192.03 | 109,086 |
2023-02-08 | $194.85 | $195.60 | $194.00 | $194.61 | $193.97 | 40,345 |
2023-02-07 | $194.33 | $196.22 | $192.72 | $195.87 | $195.22 | 46,822 |
2023-02-06 | $194.67 | $195.30 | $194.27 | $194.94 | $194.30 | 51,070 |
2023-02-03 | $195.04 | $197.15 | $195.04 | $195.60 | $194.95 | 76,111 |
2023-02-02 | $195.93 | $197.83 | $194.95 | $196.68 | $196.03 | 48,126 |
2023-02-01 | $192.16 | $196.20 | $191.65 | $194.73 | $194.09 | 70,297 |
2023-01-31 | $189.49 | $192.81 | $189.48 | $192.81 | $192.17 | 45,834 |
2023-01-30 | $189.86 | $191.54 | $188.94 | $189.02 | $188.40 | 67,728 |
2023-01-27 | $189.50 | $191.90 | $189.50 | $191.07 | $190.44 | 44,094 |
2023-01-26 | $190.32 | $190.32 | $187.87 | $190.11 | $189.48 | 59,726 |
2023-01-25 | $187.85 | $189.34 | $186.34 | $189.13 | $188.50 | 49,050 |
2023-01-24 | $187.72 | $190.32 | $185.00 | $189.81 | $189.18 | 143,509 |
2023-01-23 | $187.05 | $189.68 | $186.71 | $188.87 | $188.25 | 123,120 |
2023-01-20 | $184.02 | $186.69 | $183.48 | $186.67 | $186.05 | 78,139 |
2023-01-19 | $186.20 | $186.44 | $183.70 | $183.81 | $183.20 | 211,338 |
2023-01-18 | $191.35 | $191.72 | $187.36 | $187.51 | $186.89 | 121,996 |
2023-01-17 | $191.95 | $192.39 | $190.52 | $190.70 | $190.07 | 59,755 |
2023-01-13 | $190.32 | $192.21 | $189.96 | $192.00 | $191.37 | 101,786 |
2023-01-12 | $191.36 | $192.42 | $189.81 | $191.86 | $191.23 | 63,959 |
2023-01-11 | $189.35 | $190.64 | $188.95 | $190.50 | $189.87 | 104,934 |
2023-01-10 | $186.83 | $188.69 | $186.56 | $188.69 | $188.07 | 69,063 |
2023-01-09 | $188.55 | $190.13 | $187.12 | $187.14 | $186.52 | 129,993 |
2023-01-06 | $184.29 | $188.15 | $184.29 | $187.64 | $187.02 | 108,425 |
2023-01-05 | $183.70 | $183.97 | $182.35 | $182.76 | $182.16 | 74,744 |
2023-01-04 | $183.63 | $185.41 | $183.45 | $184.80 | $184.19 | 156,850 |
2023-01-03 | $183.67 | $184.34 | $181.50 | $183.08 | $182.47 | 118,118 |
2022-12-30 | $182.21 | $182.90 | $181.07 | $182.64 | $182.04 | 71,314 |
2022-12-29 | $181.93 | $183.94 | $181.93 | $183.50 | $182.89 | 68,989 |
2022-12-28 | $183.36 | $184.10 | $180.75 | $180.75 | $180.15 | 59,168 |
2022-12-27 | $183.11 | $184.15 | $182.53 | $183.29 | $182.68 | 74,074 |
2022-12-23 | $181.61 | $183.14 | $181.10 | $182.83 | $182.23 | 73,077 |
2022-12-22 | $182.91 | $183.00 | $179.11 | $181.86 | $181.26 | 53,482 |
2022-12-21 | $182.86 | $184.71 | $182.49 | $184.43 | $183.82 | 105,082 |
2022-12-20 | $180.82 | $182.13 | $180.40 | $181.16 | $180.56 | 63,209 |
2022-12-19 | $181.99 | $182.97 | $180.02 | $180.85 | $180.25 | 66,705 |
2022-12-16 | $181.36 | $182.50 | $180.43 | $182.11 | $182.11 | 135,638 |
2022-12-15 | $185.82 | $185.82 | $182.30 | $183.09 | $183.09 | 169,887 |
2022-12-14 | $189.50 | $191.15 | $187.86 | $188.79 | $187.94 | 81,398 |
2022-12-13 | $193.18 | $193.18 | $187.97 | $189.13 | $188.28 | 65,025 |
2022-12-12 | $185.64 | $188.14 | $185.41 | $188.11 | $187.26 | 51,733 |
2022-12-09 | $186.28 | $187.25 | $185.14 | $185.23 | $185.23 | 41,112 |
2022-12-08 | $186.65 | $187.94 | $186.09 | $186.82 | $186.82 | 37,964 |
2022-12-07 | $185.46 | $186.97 | $185.46 | $185.73 | $185.73 | 51,367 |
2022-12-06 | $188.42 | $188.59 | $184.62 | $186.00 | $186.00 | 52,468 |
2022-12-05 | $190.45 | $190.45 | $187.99 | $188.37 | $188.37 | 68,520 |
2022-12-02 | $188.48 | $192.37 | $188.48 | $191.74 | $191.74 | 101,286 |
2022-12-01 | $191.41 | $191.87 | $189.43 | $190.71 | $190.71 | 90,251 |
2022-11-30 | $187.30 | $190.79 | $185.34 | $190.79 | $190.79 | 72,450 |
2022-11-29 | $186.59 | $187.60 | $186.18 | $187.30 | $187.30 | 40,980 |
2022-11-28 | $188.34 | $189.27 | $185.82 | $186.31 | $186.31 | 79,629 |
2022-11-25 | $189.33 | $190.33 | $189.33 | $189.92 | $189.92 | 22,862 |
2022-11-23 | $188.67 | $189.86 | $188.66 | $189.21 | $189.21 | 52,468 |
2022-11-22 | $188.10 | $188.86 | $187.66 | $188.49 | $188.49 | 49,637 |
2022-11-21 | $186.10 | $187.75 | $186.10 | $187.13 | $187.13 | 52,717 |
2022-11-18 | $186.77 | $187.56 | $185.53 | $186.68 | $186.68 | 53,160 |
2022-11-17 | $183.51 | $185.42 | $182.57 | $185.37 | $185.37 | 68,947 |
2022-11-16 | $186.90 | $187.23 | $185.61 | $185.88 | $185.88 | 54,530 |
2022-11-15 | $188.27 | $188.51 | $186.32 | $187.53 | $187.53 | 399,995 |
2022-11-14 | $186.56 | $188.38 | $185.78 | $185.88 | $185.88 | 98,583 |
2022-11-11 | $187.25 | $188.68 | $186.70 | $187.17 | $187.17 | 184,539 |
2022-11-10 | $184.17 | $187.34 | $183.98 | $187.15 | $187.15 | 143,031 |
2022-11-09 | $180.24 | $181.66 | $178.57 | $178.67 | $178.67 | 71,118 |
2022-11-08 | $180.60 | $182.68 | $179.50 | $181.50 | $181.50 | 83,928 |
2022-11-07 | $179.14 | $180.44 | $178.00 | $180.41 | $180.41 | 99,478 |
2022-11-04 | $178.07 | $178.79 | $175.46 | $178.26 | $178.26 | 63,959 |
2022-11-03 | $172.56 | $177.15 | $172.33 | $175.78 | $175.78 | 64,360 |
2022-11-02 | $177.54 | $180.23 | $174.32 | $174.39 | $174.39 | 99,278 |
2022-11-01 | $179.63 | $179.89 | $177.17 | $178.20 | $178.20 | 67,187 |
2022-10-31 | $177.20 | $179.05 | $176.85 | $177.93 | $177.93 | 124,501 |
2022-10-28 | $174.67 | $178.52 | $174.48 | $178.52 | $178.52 | 167,127 |
2022-10-27 | $174.34 | $176.57 | $174.28 | $174.53 | $174.53 | 134,127 |
2022-10-26 | $172.96 | $175.21 | $172.15 | $172.86 | $172.86 | 43,032 |
2022-10-25 | $169.68 | $172.56 | $169.61 | $172.37 | $172.37 | 94,156 |
2022-10-24 | $168.78 | $170.27 | $168.10 | $169.84 | $169.84 | 106,323 |
2022-10-21 | $163.33 | $167.95 | $163.30 | $167.55 | $167.55 | 93,285 |
2022-10-20 | $166.21 | $167.06 | $163.01 | $163.29 | $163.29 | 97,153 |
2022-10-19 | $166.77 | $167.95 | $165.16 | $166.41 | $166.41 | 84,159 |
2022-10-18 | $167.74 | $168.33 | $165.92 | $168.06 | $168.06 | 71,988 |
2022-10-17 | $163.12 | $164.88 | $163.12 | $164.26 | $164.26 | 54,389 |
2022-10-14 | $165.41 | $165.62 | $159.97 | $160.22 | $160.22 | 55,760 |
2022-10-13 | $157.60 | $165.00 | $156.85 | $164.20 | $164.20 | 83,046 |
2022-10-12 | $162.09 | $162.49 | $160.85 | $160.93 | $160.93 | 76,500 |
2022-10-11 | $161.70 | $164.47 | $161.00 | $162.14 | $162.14 | 85,367 |
2022-10-10 | $162.90 | $163.53 | $161.19 | $162.53 | $162.53 | 93,004 |
2022-10-07 | $163.80 | $163.81 | $161.34 | $162.05 | $162.05 | 58,585 |
2022-10-06 | $166.67 | $167.83 | $165.22 | $165.69 | $165.69 | 69,706 |
2022-10-05 | $166.17 | $168.60 | $165.57 | $167.42 | $167.42 | 59,862 |
2022-10-04 | $164.66 | $168.23 | $164.66 | $168.18 | $168.18 | 104,465 |
2022-10-03 | $159.36 | $163.38 | $158.67 | $162.35 | $162.35 | 128,739 |
2022-09-30 | $159.08 | $160.67 | $157.31 | $157.54 | $157.54 | 96,247 |
2022-09-29 | $160.61 | $160.75 | $157.67 | $159.06 | $159.06 | 251,219 |
2022-09-28 | $159.05 | $163.04 | $158.88 | $162.27 | $162.27 | 120,035 |
2022-09-27 | $161.03 | $161.68 | $158.00 | $159.16 | $158.45 | 205,144 |
2022-09-26 | $160.59 | $162.34 | $158.93 | $159.48 | $158.77 | 105,670 |
2022-09-23 | $162.76 | $162.76 | $159.33 | $161.36 | $161.36 | 169,122 |
2022-09-22 | $167.05 | $167.08 | $164.43 | $164.49 | $164.49 | 126,617 |
2022-09-21 | $170.90 | $172.46 | $167.50 | $167.50 | $167.50 | 48,895 |
2022-09-20 | $170.55 | $170.55 | $168.35 | $169.64 | $169.64 | 46,652 |
2022-09-19 | $168.27 | $172.20 | $168.27 | $171.94 | $171.94 | 108,026 |
2022-09-16 | $169.73 | $170.30 | $168.31 | $169.50 | $169.50 | 145,378 |
2022-09-15 | $174.63 | $176.04 | $172.72 | $173.24 | $173.24 | 42,534 |
2022-09-14 | $175.33 | $175.62 | $172.98 | $174.95 | $174.95 | 44,786 |
2022-09-13 | $178.11 | $179.08 | $174.75 | $175.36 | $175.36 | 114,910 |
2022-09-12 | $181.52 | $182.84 | $181.11 | $182.02 | $182.02 | 37,609 |
2022-09-09 | $179.51 | $181.12 | $179.51 | $180.76 | $180.76 | 22,155 |
2022-09-08 | $176.40 | $178.29 | $175.52 | $178.11 | $178.11 | 76,220 |
2022-09-07 | $173.76 | $177.77 | $173.76 | $177.52 | $177.52 | 32,692 |
2022-09-06 | $174.22 | $175.13 | $172.89 | $174.29 | $174.29 | 47,885 |
2022-09-02 | $177.50 | $177.79 | $173.29 | $173.95 | $173.95 | 92,054 |
2022-09-01 | $174.79 | $175.73 | $173.51 | $175.64 | $175.64 | 62,278 |
2022-08-31 | $177.86 | $178.20 | $175.60 | $175.81 | $175.81 | 43,319 |
2022-08-30 | $180.18 | $180.52 | $176.50 | $177.32 | $177.32 | 83,236 |
2022-08-29 | $179.58 | $180.85 | $178.84 | $179.74 | $179.74 | 130,310 |
2022-08-26 | $187.21 | $187.58 | $180.63 | $180.66 | $180.66 | 45,047 |
2022-08-25 | $185.02 | $187.14 | $185.02 | $187.10 | $187.10 | 56,074 |
2022-08-24 | $183.22 | $184.76 | $183.22 | $184.14 | $184.14 | 64,658 |
2022-08-23 | $183.03 | $184.64 | $182.92 | $183.24 | $183.24 | 60,933 |
2022-08-22 | $184.49 | $184.54 | $182.93 | $183.08 | $183.08 | 79,104 |
2022-08-19 | $188.18 | $188.30 | $186.44 | $186.84 | $186.84 | 33,085 |
2022-08-18 | $189.10 | $189.92 | $188.72 | $189.64 | $189.64 | 72,406 |
2022-08-17 | $188.91 | $189.67 | $188.12 | $188.93 | $188.93 | 44,846 |
2022-08-16 | $189.48 | $191.67 | $189.38 | $190.84 | $190.84 | 71,743 |
2022-08-15 | $188.47 | $190.29 | $188.43 | $190.16 | $190.16 | 79,203 |
2022-08-12 | $187.55 | $189.61 | $186.92 | $189.54 | $189.54 | 80,654 |
2022-08-11 | $187.15 | $188.59 | $186.39 | $186.58 | $186.58 | 38,647 |
2022-08-10 | $184.16 | $186.29 | $184.16 | $185.78 | $185.78 | 45,601 |
2022-08-09 | $182.25 | $182.25 | $180.93 | $181.39 | $181.39 | 42,874 |
2022-08-08 | $183.60 | $184.17 | $181.99 | $182.49 | $182.49 | 54,549 |
2022-08-05 | $180.44 | $182.33 | $180.31 | $182.26 | $182.26 | 44,086 |
2022-08-04 | $181.08 | $182.43 | $180.84 | $181.87 | $181.87 | 47,208 |
2022-08-03 | $180.20 | $181.60 | $178.99 | $181.04 | $181.04 | 159,543 |
2022-08-02 | $180.24 | $181.44 | $178.90 | $179.43 | $179.43 | 66,725 |
2022-08-01 | $179.71 | $181.46 | $179.08 | $180.93 | $180.93 | 250,000 |
2022-07-29 | $177.39 | $181.00 | $177.06 | $180.60 | $180.60 | 47,321 |
2022-07-28 | $173.92 | $177.13 | $173.76 | $177.02 | $177.02 | 65,497 |
2022-07-27 | $171.11 | $173.78 | $170.54 | $173.04 | $173.04 | 67,772 |
2022-07-26 | $170.43 | $171.45 | $169.66 | $170.03 | $170.03 | 42,396 |
2022-07-25 | $170.54 | $171.51 | $169.44 | $171.03 | $171.03 | 56,820 |
2022-07-22 | $171.66 | $172.14 | $169.62 | $170.34 | $170.34 | 53,714 |
2022-07-21 | $169.30 | $171.21 | $168.95 | $171.16 | $171.16 | 54,968 |
2022-07-20 | $168.17 | $170.39 | $167.99 | $169.95 | $169.95 | 82,544 |
2022-07-19 | $164.04 | $168.52 | $164.04 | $168.40 | $168.40 | 69,734 |
2022-07-18 | $164.47 | $165.31 | $161.97 | $162.37 | $162.37 | 69,323 |
2022-07-15 | $162.37 | $163.24 | $160.95 | $163.11 | $163.11 | 184,752 |
2022-07-14 | $159.36 | $160.75 | $158.40 | $160.59 | $160.59 | 77,111 |
2022-07-13 | $161.09 | $162.77 | $160.32 | $161.69 | $161.69 | 158,388 |
2022-07-12 | $163.24 | $165.50 | $162.81 | $163.29 | $163.29 | 108,144 |
2022-07-11 | $164.22 | $164.86 | $163.59 | $163.85 | $163.85 | 64,397 |
2022-07-08 | $165.81 | $166.21 | $164.04 | $165.35 | $165.35 | 82,097 |
2022-07-07 | $164.60 | $166.37 | $164.19 | $165.98 | $165.98 | 67,602 |
2022-07-06 | $163.03 | $164.56 | $161.53 | $163.64 | $163.64 | 63,438 |
2022-07-05 | $162.31 | $163.08 | $159.87 | $163.04 | $163.04 | 86,585 |
2022-07-01 | $163.16 | $165.43 | $162.00 | $164.94 | $164.94 | 72,916 |
2022-06-30 | $161.16 | $164.11 | $160.00 | $163.34 | $163.34 | 90,028 |
2022-06-29 | $164.12 | $164.12 | $161.67 | $162.94 | $162.94 | 61,692 |
2022-06-28 | $167.48 | $168.93 | $163.92 | $164.12 | $164.12 | 155,252 |
2022-06-27 | $167.12 | $167.43 | $165.62 | $166.36 | $166.36 | 171,966 |
2022-06-24 | $162.01 | $166.43 | $162.01 | $166.34 | $166.34 | 81,963 |
2022-06-23 | $161.38 | $161.60 | $158.76 | $160.77 | $160.77 | 139,628 |
2022-06-22 | $160.19 | $162.98 | $159.93 | $161.79 | $161.17 | 174,336 |
2022-06-21 | $162.02 | $163.29 | $161.13 | $162.40 | $161.78 | 224,027 |
2022-06-17 | $159.93 | $161.22 | $157.99 | $159.81 | $159.20 | 126,138 |
2022-06-16 | $162.52 | $162.81 | $158.96 | $159.78 | $159.17 | 676,220 |
2022-06-15 | $165.91 | $168.09 | $164.18 | $166.13 | $165.49 | 94,948 |
2022-06-14 | $165.57 | $166.64 | $163.14 | $164.40 | $163.77 | 143,421 |
2022-06-13 | $166.92 | $167.31 | $164.15 | $164.99 | $164.36 | 190,998 |
2022-06-10 | $173.06 | $173.27 | $170.79 | $170.79 | $170.14 | 75,403 |
2022-06-09 | $178.70 | $179.28 | $176.20 | $176.24 | $175.56 | 51,844 |
2022-06-08 | $181.65 | $182.00 | $179.32 | $179.59 | $178.90 | 40,956 |
2022-06-07 | $179.05 | $183.06 | $178.66 | $183.02 | $182.32 | 52,920 |
2022-06-06 | $181.26 | $181.78 | $180.36 | $180.71 | $180.02 | 52,017 |
2022-06-03 | $178.79 | $180.07 | $178.57 | $179.70 | $179.01 | 89,247 |
2022-06-02 | $177.26 | $180.59 | $176.73 | $180.50 | $179.81 | 83,634 |
2022-06-01 | $178.76 | $178.76 | $175.00 | $176.68 | $176.00 | 81,185 |
2022-05-31 | $177.64 | $178.88 | $176.21 | $177.71 | $177.03 | 50,699 |
2022-05-27 | $176.65 | $179.23 | $176.65 | $179.23 | $178.54 | 196,273 |
2022-05-26 | $173.07 | $176.17 | $173.07 | $175.35 | $174.68 | 92,718 |
2022-05-25 | $169.90 | $172.36 | $169.72 | $171.68 | $171.02 | 86,787 |
2022-05-24 | $170.08 | $170.87 | $167.19 | $170.45 | $169.80 | 129,844 |
2022-05-23 | $170.06 | $171.56 | $169.08 | $171.06 | $170.40 | 116,690 |
2022-05-20 | $171.20 | $171.28 | $165.25 | $168.59 | $167.94 | 169,953 |
2022-05-19 | $169.28 | $172.31 | $168.33 | $170.19 | $169.54 | 331,275 |
2022-05-18 | $175.93 | $176.24 | $170.79 | $171.12 | $170.46 | 140,751 |
2022-05-17 | $176.36 | $178.01 | $175.08 | $177.77 | $177.09 | 163,426 |
2022-05-16 | $173.54 | $174.95 | $172.32 | $173.56 | $172.89 | 79,508 |
2022-05-13 | $172.81 | $175.00 | $172.40 | $174.03 | $173.36 | 131,203 |
2022-05-12 | $169.65 | $172.29 | $167.96 | $171.27 | $170.61 | 494,942 |
2022-05-11 | $172.47 | $175.44 | $170.37 | $170.67 | $170.02 | 399,050 |
2022-05-10 | $176.07 | $176.07 | $170.83 | $172.80 | $172.14 | 1,796,276 |
2022-05-09 | $176.45 | $177.24 | $173.28 | $173.98 | $173.31 | 178,335 |
2022-05-06 | $179.30 | $179.50 | $175.96 | $178.77 | $178.08 | 170,017 |
2022-05-05 | $183.83 | $184.48 | $178.83 | $180.31 | $179.62 | 90,894 |
2022-05-04 | $180.52 | $185.89 | $180.01 | $185.68 | $184.97 | 72,251 |
2022-05-03 | $179.62 | $181.64 | $179.12 | $180.69 | $180.00 | 103,969 |
2022-05-02 | $178.85 | $181.01 | $175.96 | $179.67 | $178.98 | 192,048 |
2022-04-29 | $183.45 | $184.63 | $178.82 | $179.15 | $178.46 | 698,012 |
2022-04-28 | $182.58 | $184.58 | $179.86 | $183.90 | $183.20 | 106,683 |
2022-04-27 | $180.98 | $183.12 | $180.00 | $181.41 | $180.71 | 158,249 |
2022-04-26 | $184.02 | $184.51 | $180.95 | $181.01 | $180.32 | 103,692 |
2022-04-25 | $184.04 | $185.62 | $181.25 | $185.36 | $184.65 | 112,072 |
2022-04-22 | $189.35 | $189.35 | $184.99 | $185.16 | $184.45 | 99,536 |
2022-04-21 | $193.84 | $193.96 | $189.26 | $189.71 | $188.98 | 77,102 |
2022-04-20 | $192.27 | $193.31 | $191.78 | $191.96 | $191.22 | 97,843 |
2022-04-19 | $187.49 | $191.18 | $187.16 | $190.93 | $190.20 | 76,786 |
2022-04-18 | $187.53 | $188.62 | $186.28 | $187.10 | $186.38 | 119,697 |
2022-04-14 | $188.82 | $189.39 | $187.81 | $187.85 | $187.13 | 69,985 |
2022-04-13 | $187.04 | $188.53 | $187.04 | $188.43 | $187.71 | 721,397 |
2022-04-12 | $187.78 | $189.36 | $185.66 | $186.35 | $185.64 | 144,615 |
2022-04-11 | $186.50 | $188.76 | $186.40 | $186.64 | $185.92 | 113,174 |
2022-04-08 | $188.33 | $189.10 | $186.88 | $187.11 | $186.39 | 197,961 |
2022-04-07 | $187.83 | $189.15 | $185.81 | $188.41 | $187.69 | 136,503 |
2022-04-06 | $188.60 | $188.76 | $186.87 | $188.17 | $187.45 | 85,158 |
2022-04-05 | $192.79 | $193.27 | $189.89 | $190.16 | $189.43 | 198,725 |
2022-04-04 | $193.40 | $193.61 | $191.52 | $193.45 | $192.71 | 55,972 |
2022-04-01 | $195.50 | $195.68 | $192.01 | $193.42 | $192.68 | 96,642 |
2022-03-31 | $197.23 | $198.19 | $194.45 | $194.47 | $193.72 | 133,350 |
2022-03-30 | $197.93 | $199.00 | $196.83 | $197.49 | $196.73 | 54,690 |
2022-03-29 | $197.11 | $198.71 | $196.71 | $198.45 | $197.69 | 138,518 |
2022-03-28 | $195.83 | $195.98 | $193.96 | $195.98 | $195.23 | 67,393 |
2022-03-25 | $195.71 | $195.95 | $194.38 | $195.83 | $195.08 | 81,008 |
2022-03-24 | $194.56 | $195.10 | $193.75 | $195.10 | $194.35 | 60,284 |
2022-03-23 | $195.63 | $195.82 | $194.21 | $194.28 | $192.94 | 212,104 |
2022-03-22 | $195.89 | $196.81 | $195.48 | $196.34 | $194.99 | 117,383 |
2022-03-21 | $194.90 | $196.01 | $193.99 | $195.32 | $193.97 | 64,783 |
2022-03-18 | $193.84 | $195.47 | $192.68 | $195.29 | $193.94 | 97,217 |
2022-03-17 | $190.41 | $194.41 | $190.41 | $194.41 | $193.07 | 90,916 |
2022-03-16 | $189.80 | $191.71 | $187.92 | $191.71 | $190.39 | 139,628 |
2022-03-15 | $186.99 | $188.76 | $186.14 | $188.46 | $187.16 | 75,320 |
2022-03-14 | $186.62 | $187.64 | $184.32 | $185.55 | $184.27 | 94,693 |
2022-03-11 | $188.42 | $188.86 | $185.42 | $185.51 | $184.23 | 94,845 |
2022-03-10 | $184.48 | $187.09 | $184.16 | $186.89 | $185.60 | 94,322 |
2022-03-09 | $186.77 | $188.26 | $186.14 | $187.02 | $185.73 | 86,142 |
2022-03-08 | $184.32 | $187.74 | $183.09 | $183.16 | $181.90 | 137,533 |
2022-03-07 | $188.76 | $189.47 | $183.57 | $183.69 | $182.42 | 112,058 |
2022-03-04 | $188.07 | $189.28 | $186.60 | $189.08 | $187.78 | 64,161 |
2022-03-03 | $191.89 | $191.89 | $189.30 | $189.99 | $188.68 | 68,378 |
2022-03-02 | $187.34 | $191.18 | $187.21 | $190.36 | $189.05 | 132,077 |
2022-03-01 | $188.91 | $189.66 | $185.34 | $186.35 | $185.07 | 97,423 |
2022-02-28 | $186.01 | $189.91 | $186.01 | $189.30 | $188.00 | 86,685 |
2022-02-25 | $184.12 | $188.22 | $184.12 | $187.79 | $186.50 | 159,598 |
2022-02-24 | $177.30 | $183.77 | $176.31 | $183.46 | $182.20 | 241,334 |
2022-02-23 | $185.09 | $185.11 | $180.21 | $180.53 | $179.29 | 284,913 |
2022-02-22 | $185.83 | $187.06 | $183.32 | $184.15 | $182.88 | 694,833 |
2022-02-18 | $187.73 | $189.09 | $185.90 | $186.35 | $185.07 | 119,729 |
2022-02-17 | $190.06 | $190.51 | $187.79 | $188.02 | $186.72 | 53,659 |
2022-02-16 | $190.08 | $192.01 | $189.70 | $191.58 | $190.26 | 147,659 |
2022-02-15 | $189.04 | $191.22 | $189.04 | $190.59 | $189.28 | 75,427 |
2022-02-14 | $187.71 | $188.60 | $185.90 | $187.24 | $185.95 | 104,819 |
2022-02-11 | $191.04 | $191.65 | $186.61 | $187.61 | $186.32 | 127,930 |
2022-02-10 | $192.05 | $194.82 | $189.94 | $190.87 | $189.55 | 109,076 |
2022-02-09 | $192.85 | $194.47 | $192.85 | $194.32 | $192.98 | 348,626 |
2022-02-08 | $189.09 | $191.60 | $189.09 | $191.28 | $189.96 | 94,008 |
2022-02-07 | $189.01 | $190.39 | $188.54 | $188.89 | $187.59 | 68,999 |
2022-02-04 | $189.37 | $190.28 | $187.00 | $188.67 | $187.37 | 96,590 |
2022-02-03 | $192.00 | $193.01 | $190.08 | $190.35 | $189.04 | 118,341 |
2022-02-02 | $192.94 | $193.98 | $191.65 | $193.78 | $192.44 | 98,951 |
2022-02-01 | $191.28 | $193.34 | $189.97 | $192.98 | $191.65 | 144,023 |
2022-01-31 | $186.88 | $190.38 | $186.11 | $190.23 | $188.92 | 161,683 |
2022-01-28 | $185.10 | $187.53 | $182.30 | $187.43 | $186.14 | 512,444 |
2022-01-27 | $189.47 | $191.01 | $184.83 | $185.72 | $184.44 | 186,720 |
2022-01-26 | $191.63 | $193.52 | $186.34 | $188.17 | $186.87 | 901,184 |
2022-01-25 | $189.47 | $191.73 | $186.00 | $190.00 | $188.69 | 134,006 |
2022-01-24 | $188.26 | $192.79 | $184.96 | $192.23 | $190.91 | 445,626 |
2022-01-21 | $192.75 | $194.57 | $190.48 | $191.04 | $189.72 | 229,173 |
2022-01-20 | $196.48 | $198.52 | $192.96 | $193.13 | $191.80 | 234,884 |
2022-01-19 | $198.60 | $198.74 | $195.58 | $195.69 | $194.34 | 131,862 |
2022-01-18 | $199.05 | $199.19 | $197.26 | $198.42 | $197.05 | 160,437 |
2022-01-14 | $200.80 | $201.11 | $198.81 | $201.03 | $199.64 | 124,053 |
2022-01-13 | $202.51 | $204.27 | $201.62 | $202.18 | $200.79 | 108,930 |
2022-01-12 | $202.52 | $203.32 | $201.48 | $202.07 | $200.68 | 110,696 |
2022-01-11 | $200.41 | $201.84 | $198.50 | $201.74 | $200.35 | 139,407 |
2022-01-10 | $201.50 | $201.50 | $198.20 | $200.25 | $198.87 | 125,149 |
2022-01-07 | $203.10 | $203.92 | $202.18 | $202.28 | $200.89 | 101,037 |
2022-01-06 | $203.26 | $204.03 | $202.37 | $203.02 | $201.62 | 159,741 |
2022-01-05 | $205.79 | $206.70 | $202.50 | $202.60 | $201.20 | 251,826 |
2022-01-04 | $202.83 | $205.76 | $202.83 | $205.34 | $203.93 | 115,611 |
2022-01-03 | $203.25 | $203.97 | $200.74 | $201.71 | $200.32 | 123,972 |
2021-12-31 | $201.99 | $203.77 | $201.65 | $202.96 | $201.56 | 44,076 |
2021-12-30 | $203.23 | $203.92 | $202.01 | $202.15 | $200.76 | 89,868 |
2021-12-29 | $202.14 | $203.28 | $202.14 | $202.94 | $201.54 | 97,843 |
2021-12-28 | $201.66 | $203.24 | $201.66 | $202.51 | $201.11 | 60,052 |
2021-12-27 | $200.20 | $201.98 | $199.71 | $201.98 | $200.59 | 58,658 |
2021-12-23 | $198.12 | $200.40 | $198.12 | $199.84 | $198.46 | 73,055 |
2021-12-22 | $196.45 | $197.54 | $196.40 | $197.54 | $196.18 | 61,805 |
2021-12-21 | $193.83 | $196.75 | $193.83 | $196.60 | $195.25 | 166,596 |
2021-12-20 | $193.04 | $193.04 | $190.37 | $192.26 | $190.94 | 762,459 |
2021-12-17 | $198.01 | $198.65 | $195.28 | $195.55 | $194.20 | 139,895 |
2021-12-16 | $200.23 | $200.74 | $197.49 | $198.25 | $196.88 | 124,339 |
2021-12-15 | $198.17 | $199.61 | $196.44 | $199.51 | $197.53 | 94,765 |
2021-12-14 | $198.32 | $200.40 | $196.95 | $197.65 | $195.69 | 127,657 |
2021-12-13 | $201.46 | $201.57 | $199.32 | $199.69 | $197.71 | 118,949 |
2021-12-10 | $202.24 | $202.56 | $200.86 | $201.79 | $199.79 | 78,630 |
2021-12-09 | $201.95 | $202.42 | $201.11 | $201.29 | $199.29 | 67,503 |
2021-12-08 | $202.38 | $202.87 | $201.67 | $202.46 | $200.45 | 77,624 |
2021-12-07 | $201.81 | $203.77 | $201.42 | $201.98 | $199.98 | 128,177 |
2021-12-06 | $197.99 | $201.03 | $197.54 | $199.71 | $197.73 | 660,908 |
2021-12-03 | $197.53 | $197.77 | $194.28 | $196.30 | $194.35 | 104,783 |
2021-12-02 | $192.57 | $197.71 | $192.40 | $197.09 | $195.13 | 202,897 |
2021-12-01 | $197.46 | $198.29 | $191.30 | $191.31 | $189.41 | 324,464 |
2021-11-30 | $198.05 | $198.72 | $194.12 | $194.37 | $192.44 | 276,179 |
2021-11-29 | $201.45 | $201.45 | $198.56 | $199.76 | $197.78 | 210,155 |
2021-11-26 | $200.25 | $200.70 | $197.96 | $199.16 | $197.18 | 141,354 |
2021-11-24 | $204.87 | $205.64 | $204.58 | $205.32 | $203.28 | 62,567 |
2021-11-23 | $205.38 | $206.21 | $204.35 | $205.45 | $203.41 | 87,688 |
2021-11-22 | $205.60 | $207.09 | $205.11 | $205.25 | $203.21 | 150,195 |
2021-11-19 | $205.20 | $206.00 | $204.63 | $204.89 | $202.86 | 862,907 |
2021-11-18 | $207.14 | $207.14 | $204.58 | $205.63 | $203.59 | 105,992 |
2021-11-17 | $207.39 | $207.39 | $205.47 | $206.36 | $204.31 | 582,714 |
2021-11-16 | $207.46 | $208.48 | $207.09 | $207.50 | $205.44 | 91,524 |
2021-11-15 | $207.89 | $208.06 | $206.76 | $207.20 | $205.14 | 74,540 |
2021-11-12 | $206.18 | $207.31 | $205.69 | $207.08 | $205.02 | 74,657 |
2021-11-11 | $206.47 | $206.48 | $205.26 | $205.49 | $203.45 | 243,246 |
2021-11-10 | $206.52 | $207.48 | $205.24 | $205.88 | $203.84 | 137,160 |
2021-11-09 | $207.28 | $207.71 | $206.29 | $207.22 | $205.16 | 86,478 |
2021-11-08 | $207.84 | $208.25 | $206.41 | $206.93 | $204.88 | 90,138 |
2021-11-05 | $205.74 | $207.18 | $205.18 | $205.95 | $203.91 | 78,803 |
2021-11-04 | $203.51 | $204.50 | $203.23 | $203.68 | $201.66 | 145,582 |
2021-11-03 | $202.05 | $202.98 | $201.08 | $202.83 | $200.82 | 68,516 |
2021-11-02 | $202.14 | $202.97 | $201.50 | $202.90 | $200.89 | 85,504 |
2021-11-01 | $201.09 | $202.22 | $200.76 | $202.06 | $200.05 | 50,943 |
2021-10-29 | $200.08 | $201.17 | $199.81 | $200.65 | $198.66 | 71,887 |
2021-10-28 | $198.08 | $200.47 | $198.08 | $200.47 | $198.48 | 48,500 |
2021-10-27 | $200.63 | $200.79 | $197.63 | $197.64 | $195.68 | 82,828 |
2021-10-26 | $201.88 | $202.25 | $200.32 | $200.32 | $198.33 | 831,589 |
2021-10-25 | $200.67 | $202.43 | $200.26 | $201.79 | $199.79 | 70,868 |
2021-10-22 | $200.86 | $201.84 | $200.35 | $200.84 | $198.85 | 102,827 |
2021-10-21 | $199.59 | $200.58 | $199.14 | $200.54 | $198.55 | 85,166 |
2021-10-20 | $198.91 | $200.10 | $198.37 | $199.96 | $197.98 | 653,272 |
2021-10-19 | $198.71 | $198.90 | $197.68 | $198.68 | $196.71 | 74,660 |
2021-10-18 | $196.12 | $197.77 | $195.81 | $197.77 | $195.81 | 101,952 |
2021-10-15 | $197.36 | $198.50 | $197.16 | $197.38 | $195.42 | 77,870 |
2021-10-14 | $194.01 | $195.87 | $193.67 | $195.79 | $193.85 | 53,783 |
2021-10-13 | $192.40 | $193.09 | $190.37 | $192.35 | $190.44 | 266,496 |
2021-10-12 | $192.54 | $193.31 | $191.52 | $191.85 | $189.95 | 48,976 |
2021-10-11 | $193.47 | $194.77 | $192.13 | $192.13 | $190.22 | 76,779 |
2021-10-08 | $193.81 | $194.21 | $193.17 | $193.75 | $191.83 | 59,957 |
2021-10-07 | $193.69 | $195.04 | $193.69 | $193.95 | $192.03 | 61,926 |
2021-10-06 | $189.50 | $192.21 | $188.67 | $192.19 | $190.28 | 71,335 |
2021-10-05 | $190.19 | $192.38 | $189.30 | $191.52 | $189.62 | 102,753 |
2021-10-04 | $190.60 | $191.54 | $188.60 | $189.71 | $187.83 | 161,036 |
2021-10-01 | $189.30 | $191.72 | $187.59 | $190.79 | $188.90 | 112,907 |
2021-09-30 | $192.36 | $192.72 | $187.82 | $187.89 | $186.03 | 102,239 |
2021-09-29 | $192.35 | $192.60 | $191.46 | $191.52 | $189.62 | 114,525 |
2021-09-28 | $193.98 | $194.43 | $191.78 | $192.17 | $189.63 | 72,593 |
2021-09-27 | $194.43 | $196.10 | $194.43 | $194.74 | $192.17 | 68,836 |
2021-09-24 | $193.04 | $194.43 | $193.04 | $194.06 | $191.49 | 63,162 |
2021-09-23 | $191.83 | $194.72 | $191.60 | $193.69 | $191.13 | 88,595 |
2021-09-22 | $189.85 | $192.01 | $189.85 | $190.73 | $188.21 | 255,474 |
2021-09-21 | $190.80 | $190.81 | $187.99 | $188.74 | $186.24 | 93,413 |
2021-09-20 | $188.87 | $189.82 | $187.39 | $189.63 | $187.12 | 172,372 |
2021-09-17 | $193.22 | $193.56 | $191.58 | $191.91 | $189.37 | 72,242 |
2021-09-16 | $194.84 | $195.00 | $193.36 | $193.70 | $191.14 | 50,858 |
2021-09-15 | $192.67 | $195.13 | $192.50 | $194.84 | $192.26 | 91,153 |
2021-09-14 | $195.86 | $195.87 | $192.36 | $192.73 | $190.18 | 112,004 |
2021-09-13 | $196.04 | $196.32 | $193.91 | $195.21 | $192.63 | 89,114 |
2021-09-10 | $196.82 | $196.82 | $194.54 | $194.56 | $191.99 | 74,567 |
2021-09-09 | $196.11 | $197.42 | $195.25 | $195.70 | $193.11 | 128,132 |
2021-09-08 | $196.09 | $196.98 | $195.22 | $196.53 | $193.93 | 109,527 |
2021-09-07 | $199.13 | $199.13 | $196.52 | $196.60 | $194.00 | 133,409 |
2021-09-03 | $200.70 | $200.70 | $199.56 | $199.57 | $196.93 | 55,774 |
2021-09-02 | $199.83 | $201.07 | $199.66 | $200.92 | $198.26 | 64,455 |
2021-09-01 | $199.81 | $199.81 | $197.88 | $198.87 | $196.24 | 96,371 |
2021-08-31 | $199.90 | $200.14 | $198.84 | $199.21 | $196.58 | 75,162 |
2021-08-30 | $200.72 | $200.72 | $199.56 | $199.90 | $197.26 | 56,085 |
2021-08-27 | $199.07 | $200.56 | $199.07 | $200.23 | $197.58 | 168,513 |
2021-08-26 | $199.22 | $199.40 | $197.97 | $198.39 | $195.77 | 79,646 |
2021-08-25 | $198.36 | $200.07 | $197.75 | $199.40 | $196.76 | 65,631 |
2021-08-24 | $197.53 | $198.76 | $197.53 | $198.12 | $195.50 | 54,364 |
2021-08-23 | $196.31 | $197.55 | $196.27 | $197.00 | $194.40 | 240,688 |
2021-08-20 | $194.44 | $195.68 | $194.05 | $195.21 | $192.63 | 293,125 |
2021-08-19 | $194.24 | $195.62 | $193.35 | $194.37 | $191.80 | 146,879 |
2021-08-18 | $197.23 | $198.29 | $195.81 | $195.93 | $193.34 | 58,226 |
2021-08-17 | $198.91 | $199.00 | $196.10 | $198.07 | $195.45 | 110,564 |
2021-08-16 | $199.29 | $200.29 | $198.00 | $200.28 | $197.63 | 119,772 |
2021-08-13 | $200.94 | $201.09 | $199.76 | $199.88 | $197.24 | 100,475 |
2021-08-12 | $201.05 | $201.59 | $199.95 | $200.83 | $198.18 | 95,438 |
2021-08-11 | $199.29 | $201.19 | $198.50 | $201.13 | $198.47 | 84,722 |
2021-08-10 | $197.25 | $199.17 | $196.94 | $198.66 | $196.03 | 207,692 |
2021-08-09 | $197.15 | $197.32 | $196.01 | $196.84 | $194.24 | 69,116 |
2021-08-06 | $197.91 | $198.39 | $197.31 | $197.59 | $194.98 | 84,274 |
2021-08-05 | $196.31 | $197.53 | $196.06 | $196.77 | $194.17 | 118,233 |
2021-08-04 | $197.15 | $197.79 | $195.65 | $195.65 | $193.06 | 90,849 |
2021-08-03 | $196.73 | $198.46 | $194.82 | $198.39 | $195.77 | 104,683 |
2021-08-02 | $197.99 | $200.00 | $195.98 | $196.00 | $193.41 | 119,081 |
2021-07-30 | $196.91 | $197.89 | $196.74 | $197.33 | $194.72 | 59,482 |
2021-07-29 | $197.41 | $198.40 | $196.73 | $197.71 | $195.10 | 76,449 |
2021-07-28 | $196.67 | $197.19 | $194.84 | $196.23 | $193.64 | 162,340 |
2021-07-27 | $196.20 | $197.02 | $195.00 | $196.30 | $193.71 | 61,014 |
2021-07-26 | $197.03 | $197.45 | $196.23 | $197.29 | $194.68 | 99,798 |
2021-07-23 | $197.18 | $197.49 | $196.15 | $197.23 | $194.62 | 169,902 |
2021-07-22 | $197.53 | $197.53 | $195.98 | $196.26 | $193.67 | 141,530 |
2021-07-21 | $196.25 | $198.07 | $196.25 | $197.34 | $194.73 | 759,864 |
2021-07-20 | $190.58 | $195.69 | $190.58 | $195.24 | $192.66 | 98,165 |
2021-07-19 | $190.52 | $191.01 | $187.99 | $189.95 | $187.44 | 226,538 |
2021-07-16 | $196.54 | $196.54 | $193.58 | $193.77 | $191.21 | 113,256 |
2021-07-15 | $194.35 | $196.38 | $194.05 | $195.67 | $193.08 | 98,355 |
2021-07-14 | $196.66 | $197.24 | $194.90 | $195.38 | $192.80 | 116,920 |
2021-07-13 | $197.42 | $197.71 | $195.85 | $196.02 | $193.43 | 454,466 |
2021-07-12 | $197.00 | $198.16 | $196.18 | $198.16 | $195.54 | 765,217 |
2021-07-09 | $196.59 | $198.00 | $196.50 | $197.85 | $195.23 | 102,431 |
2021-07-08 | $193.93 | $195.98 | $193.12 | $194.63 | $192.06 | 192,568 |
2021-07-07 | $195.48 | $197.53 | $195.14 | $197.33 | $194.72 | 92,329 |
2021-07-06 | $197.60 | $197.60 | $193.93 | $195.90 | $193.31 | 105,279 |
2021-07-02 | $197.93 | $198.18 | $197.05 | $197.77 | $195.16 | 89,418 |
2021-07-01 | $197.37 | $197.85 | $196.99 | $197.65 | $195.04 | 121,001 |
2021-06-30 | $195.10 | $196.72 | $194.92 | $196.45 | $193.85 | 205,192 |
2021-06-29 | $196.16 | $196.76 | $195.04 | $195.10 | $192.52 | 175,776 |
2021-06-28 | $197.21 | $197.21 | $194.91 | $195.68 | $193.09 | 104,885 |
2021-06-25 | $196.98 | $197.49 | $196.45 | $196.76 | $194.16 | 88,904 |
2021-06-24 | $196.03 | $196.55 | $194.88 | $196.22 | $193.63 | 193,330 |
2021-06-23 | $195.86 | $196.40 | $195.11 | $195.11 | $192.04 | 92,680 |
2021-06-22 | $194.68 | $196.08 | $193.83 | $195.52 | $192.44 | 152,469 |
2021-06-21 | $192.20 | $195.08 | $192.05 | $194.82 | $191.75 | 327,607 |
2021-06-18 | $191.44 | $192.40 | $190.51 | $190.83 | $187.83 | 250,423 |
2021-06-17 | $196.22 | $196.73 | $191.53 | $193.31 | $190.27 | 205,684 |
2021-06-16 | $197.97 | $198.03 | $195.63 | $196.25 | $193.16 | 143,118 |
2021-06-15 | $197.65 | $198.46 | $196.96 | $198.09 | $194.97 | 151,480 |
2021-06-14 | $198.35 | $198.56 | $196.65 | $197.46 | $194.35 | 186,740 |
2021-06-11 | $198.33 | $199.12 | $197.48 | $198.53 | $195.41 | 133,184 |
2021-06-10 | $199.91 | $200.30 | $197.66 | $197.86 | $194.75 | 81,951 |
2021-06-09 | $201.16 | $201.16 | $198.87 | $198.93 | $195.80 | 107,785 |
2021-06-08 | $200.28 | $201.37 | $199.48 | $201.00 | $197.84 | 79,177 |
2021-06-07 | $201.64 | $201.64 | $199.71 | $200.31 | $197.16 | 128,797 |
2021-06-04 | $201.30 | $201.56 | $200.14 | $201.25 | $198.08 | 116,346 |
2021-06-03 | $200.00 | $201.30 | $198.90 | $200.26 | $197.11 | 95,437 |
2021-06-02 | $202.39 | $202.39 | $200.72 | $201.15 | $197.98 | 116,657 |
2021-06-01 | $202.79 | $202.92 | $201.45 | $201.98 | $198.80 | 120,396 |
2021-05-28 | $201.47 | $201.47 | $200.09 | $200.97 | $197.81 | 124,638 |
2021-05-27 | $199.88 | $201.18 | $199.88 | $200.64 | $197.48 | 152,169 |
2021-05-26 | $197.72 | $198.33 | $197.25 | $198.24 | $195.12 | 83,707 |
2021-05-25 | $198.61 | $199.62 | $197.18 | $197.38 | $194.27 | 136,500 |
2021-05-24 | $198.22 | $198.61 | $197.21 | $198.23 | $195.11 | 86,097 |
2021-05-21 | $197.08 | $198.42 | $196.47 | $197.01 | $193.91 | 106,734 |
2021-05-20 | $195.90 | $196.56 | $195.03 | $195.93 | $192.85 | 135,744 |
2021-05-19 | $194.35 | $195.51 | $192.60 | $195.40 | $192.32 | 139,264 |
2021-05-18 | $199.53 | $199.76 | $196.82 | $196.82 | $193.72 | 245,973 |
2021-05-17 | $199.73 | $199.97 | $197.96 | $199.66 | $196.52 | 135,474 |
2021-05-14 | $198.67 | $200.53 | $198.07 | $200.19 | $197.04 | 129,579 |
2021-05-13 | $193.54 | $197.98 | $193.42 | $197.16 | $194.06 | 158,077 |
2021-05-12 | $198.04 | $198.49 | $193.29 | $193.42 | $190.38 | 256,205 |
2021-05-11 | $199.36 | $199.90 | $196.66 | $198.75 | $195.62 | 168,428 |
2021-05-10 | $202.92 | $204.05 | $201.28 | $201.42 | $198.25 | 121,993 |
2021-05-07 | $199.22 | $202.13 | $198.69 | $201.74 | $198.56 | 169,365 |
2021-05-06 | $198.94 | $199.62 | $197.80 | $199.59 | $196.45 | 240,244 |
2021-05-05 | $199.13 | $199.41 | $198.33 | $198.57 | $195.44 | 278,245 |
2021-05-04 | $197.25 | $198.53 | $196.23 | $198.53 | $195.41 | 161,980 |
2021-05-03 | $197.64 | $198.70 | $197.03 | $198.07 | $194.95 | 133,914 |
2021-04-30 | $196.58 | $197.11 | $195.72 | $196.05 | $192.96 | 116,582 |
2021-04-29 | $198.08 | $198.08 | $196.21 | $197.64 | $194.53 | 108,420 |
2021-04-28 | $197.07 | $197.43 | $196.34 | $196.59 | $193.50 | 185,101 |
2021-04-27 | $196.50 | $197.33 | $195.74 | $197.21 | $194.11 | 83,842 |
2021-04-26 | $196.99 | $197.61 | $195.61 | $195.71 | $192.63 | 120,718 |
2021-04-23 | $193.90 | $196.53 | $193.58 | $196.09 | $193.00 | 68,119 |
2021-04-22 | $194.55 | $195.99 | $193.39 | $193.51 | $190.46 | 150,309 |
2021-04-21 | $191.44 | $194.33 | $191.22 | $194.33 | $191.27 | 207,061 |
2021-04-20 | $193.67 | $193.85 | $190.47 | $191.55 | $188.54 | 147,812 |
2021-04-19 | $194.65 | $194.65 | $192.99 | $193.82 | $190.77 | 134,154 |
2021-04-16 | $195.48 | $196.00 | $194.19 | $195.06 | $191.99 | 116,095 |
2021-04-15 | $194.45 | $194.64 | $193.00 | $194.19 | $191.13 | 177,366 |
2021-04-14 | $193.50 | $194.83 | $193.34 | $193.55 | $190.50 | 173,695 |
2021-04-13 | $193.69 | $193.80 | $191.97 | $193.26 | $190.22 | 189,116 |
2021-04-12 | $193.46 | $194.31 | $193.10 | $194.09 | $191.04 | 226,566 |
2021-04-09 | $192.33 | $193.53 | $191.75 | $193.48 | $190.43 | 98,431 |
2021-04-08 | $191.06 | $191.74 | $189.81 | $191.74 | $188.72 | 113,458 |
2021-04-07 | $192.40 | $192.59 | $190.45 | $191.09 | $188.08 | 161,647 |
2021-04-06 | $192.70 | $193.88 | $192.16 | $192.40 | $189.37 | 153,394 |
2021-04-05 | $192.46 | $193.06 | $191.70 | $192.51 | $189.48 | 209,057 |
2021-04-01 | $190.02 | $190.54 | $189.12 | $190.53 | $187.53 | 211,560 |
2021-03-31 | $190.04 | $190.75 | $188.47 | $189.27 | $186.29 | 367,626 |
2021-03-30 | $188.06 | $189.88 | $187.84 | $189.41 | $186.43 | 147,713 |
2021-03-29 | $188.73 | $190.01 | $187.72 | $188.27 | $185.31 | 263,384 |
2021-03-26 | $186.85 | $189.13 | $186.11 | $188.89 | $185.92 | 205,842 |
2021-03-25 | $182.46 | $186.46 | $180.79 | $186.00 | $182.58 | 173,565 |
2021-03-24 | $183.25 | $186.33 | $183.01 | $183.09 | $179.73 | 186,645 |
2021-03-23 | $185.05 | $186.15 | $181.60 | $182.17 | $178.82 | 182,458 |
2021-03-22 | $187.12 | $187.47 | $184.85 | $186.03 | $182.61 | 162,559 |
2021-03-19 | $188.13 | $188.13 | $185.28 | $186.72 | $183.29 | 269,750 |
2021-03-18 | $188.39 | $190.67 | $187.39 | $187.80 | $184.35 | 172,000 |
2021-03-17 | $187.13 | $188.83 | $186.20 | $188.52 | $185.06 | 240,948 |
2021-03-16 | $189.51 | $189.52 | $186.91 | $187.03 | $183.59 | 239,058 |
2021-03-15 | $189.17 | $189.98 | $187.27 | $189.86 | $186.37 | 204,913 |
2021-03-12 | $186.49 | $188.57 | $186.31 | $188.52 | $185.06 | 291,958 |
2021-03-11 | $186.11 | $187.25 | $184.88 | $185.91 | $182.50 | 226,527 |
2021-03-10 | $183.44 | $185.97 | $182.94 | $185.20 | $181.80 | 233,400 |
2021-03-09 | $183.53 | $184.54 | $182.22 | $182.32 | $178.97 | 428,912 |
2021-03-08 | $182.21 | $185.12 | $181.32 | $182.37 | $179.02 | 361,571 |
2021-03-05 | $178.52 | $181.20 | $174.08 | $180.74 | $177.42 | 191,208 |
2021-03-04 | $179.98 | $180.64 | $173.88 | $176.58 | $173.34 | 217,180 |
2021-03-03 | $180.06 | $182.20 | $179.76 | $179.80 | $176.50 | 306,820 |
2021-03-02 | $181.09 | $181.09 | $179.38 | $179.99 | $176.68 | 123,118 |
2021-03-01 | $179.12 | $182.05 | $178.79 | $181.07 | $177.74 | 143,451 |
2021-02-26 | $178.00 | $178.59 | $175.40 | $176.27 | $173.03 | 154,006 |
2021-02-25 | $181.24 | $181.56 | $176.96 | $177.48 | $174.22 | 206,795 |
2021-02-24 | $178.86 | $182.04 | $178.49 | $181.54 | $178.21 | 270,341 |
2021-02-23 | $178.02 | $178.84 | $175.01 | $178.43 | $175.15 | 203,183 |
2021-02-22 | $177.14 | $179.35 | $176.94 | $178.02 | $174.75 | 130,969 |
2021-02-19 | $175.90 | $178.28 | $175.90 | $177.96 | $174.69 | 117,920 |
2021-02-18 | $175.11 | $175.42 | $173.80 | $174.95 | $171.74 | 119,910 |
2021-02-17 | $176.32 | $176.32 | $174.90 | $176.19 | $172.95 | 105,229 |
2021-02-16 | $177.99 | $178.13 | $176.62 | $176.85 | $173.60 | 96,674 |
2021-02-12 | $175.36 | $177.33 | $175.36 | $177.09 | $173.84 | 55,887 |
2021-02-11 | $176.68 | $177.13 | $174.35 | $176.19 | $172.95 | 183,096 |
2021-02-10 | $177.39 | $177.53 | $175.30 | $176.15 | $172.91 | 110,220 |
2021-02-09 | $175.82 | $177.00 | $174.80 | $176.40 | $173.16 | 113,510 |
2021-02-08 | $175.15 | $176.17 | $174.79 | $176.17 | $172.93 | 307,864 |
2021-02-05 | $174.53 | $174.65 | $173.57 | $174.13 | $170.93 | 93,280 |
2021-02-04 | $171.70 | $173.30 | $171.47 | $173.19 | $170.01 | 94,361 |
2021-02-03 | $170.87 | $171.31 | $169.71 | $171.13 | $167.99 | 88,927 |
2021-02-02 | $169.33 | $171.36 | $169.22 | $170.73 | $167.59 | 317,827 |
2021-02-01 | $166.99 | $167.68 | $165.57 | $167.29 | $164.22 | 85,241 |
2021-01-29 | $167.68 | $168.22 | $164.52 | $164.98 | $161.95 | 278,293 |
2021-01-28 | $167.77 | $170.44 | $167.77 | $168.72 | $165.62 | 566,531 |
2021-01-27 | $168.34 | $168.45 | $165.36 | $166.64 | $163.58 | 297,605 |
2021-01-26 | $173.49 | $173.50 | $170.49 | $170.69 | $167.56 | 119,082 |
2021-01-25 | $172.88 | $173.19 | $170.29 | $172.27 | $169.11 | 134,715 |
2021-01-22 | $172.61 | $173.91 | $171.78 | $173.47 | $170.28 | 100,214 |
2021-01-21 | $174.94 | $175.06 | $173.64 | $173.90 | $170.71 | 116,392 |
2021-01-20 | $174.95 | $175.33 | $174.16 | $175.15 | $171.93 | 130,792 |
2021-01-19 | $174.34 | $175.16 | $173.99 | $174.00 | $170.80 | 251,896 |
2021-01-15 | $174.52 | $174.52 | $171.50 | $172.85 | $169.68 | 160,751 |
2021-01-14 | $175.84 | $176.68 | $175.19 | $175.54 | $172.32 | 152,717 |
2021-01-13 | $176.21 | $176.35 | $174.60 | $174.84 | $171.63 | 142,238 |
2021-01-12 | $174.14 | $176.63 | $173.65 | $176.36 | $173.12 | 913,041 |
2021-01-11 | $172.27 | $174.44 | $171.77 | $174.03 | $170.83 | 106,388 |
2021-01-08 | $175.19 | $175.53 | $172.19 | $174.05 | $170.85 | 377,508 |
2021-01-07 | $174.21 | $174.83 | $172.80 | $174.54 | $171.33 | 172,303 |
2021-01-06 | $168.53 | $174.13 | $168.53 | $172.73 | $169.56 | 688,960 |
2021-01-05 | $165.63 | $168.65 | $165.63 | $167.96 | $164.88 | 130,742 |
2021-01-04 | $170.42 | $170.42 | $165.05 | $166.14 | $163.09 | 205,814 |
2020-12-31 | $169.37 | $170.25 | $168.55 | $169.99 | $166.87 | 44,296 |
2020-12-30 | $168.70 | $169.78 | $168.70 | $169.33 | $166.22 | 48,392 |
2020-12-29 | $170.31 | $170.45 | $167.02 | $168.20 | $165.11 | 95,448 |
2020-12-28 | $170.67 | $170.71 | $169.28 | $169.32 | $166.21 | 102,860 |
2020-12-24 | $169.59 | $169.59 | $168.48 | $169.41 | $166.30 | 31,133 |
2020-12-23 | $169.30 | $170.00 | $169.03 | $169.30 | $166.19 | 52,854 |
2020-12-22 | $169.03 | $169.03 | $167.89 | $168.34 | $165.25 | 104,090 |
2020-12-21 | $166.11 | $169.22 | $165.83 | $168.72 | $165.62 | 152,301 |
2020-12-18 | $169.88 | $169.88 | $168.42 | $169.37 | $166.26 | 137,061 |
2020-12-17 | $169.06 | $169.50 | $168.50 | $169.44 | $166.33 | 86,893 |
2020-12-16 | $170.43 | $170.43 | $168.51 | $169.01 | $165.28 | 77,238 |
2020-12-15 | $168.84 | $170.49 | $167.89 | $169.95 | $166.20 | 90,876 |
2020-12-14 | $170.98 | $171.04 | $167.29 | $167.29 | $163.60 | 98,690 |
2020-12-11 | $168.46 | $169.84 | $168.14 | $169.38 | $165.64 | 129,380 |
2020-12-10 | $169.41 | $170.11 | $168.45 | $169.20 | $165.47 | 100,976 |
2020-12-09 | $171.13 | $171.47 | $169.42 | $170.55 | $166.79 | 107,816 |
2020-12-08 | $168.45 | $170.66 | $168.45 | $170.24 | $166.48 | 432,858 |
2020-12-07 | $170.11 | $170.11 | $168.87 | $169.27 | $165.53 | 81,706 |
2020-12-04 | $168.24 | $170.27 | $168.24 | $170.11 | $166.36 | 86,358 |
2020-12-03 | $167.38 | $169.02 | $166.97 | $167.67 | $163.97 | 123,970 |
2020-12-02 | $166.54 | $167.49 | $166.10 | $167.08 | $163.39 | 66,544 |
2020-12-01 | $169.01 | $169.68 | $167.00 | $167.03 | $163.34 | 113,878 |
2020-11-30 | $168.64 | $168.71 | $166.31 | $167.29 | $163.60 | 430,550 |
2020-11-27 | $169.56 | $170.01 | $168.55 | $169.09 | $165.36 | 52,404 |
2020-11-25 | $170.40 | $170.40 | $168.35 | $169.15 | $165.42 | 149,279 |
2020-11-24 | $170.05 | $171.38 | $169.28 | $170.63 | $166.86 | 326,387 |
2020-11-23 | $166.19 | $167.90 | $166.19 | $167.46 | $163.76 | 110,056 |
2020-11-20 | $165.76 | $166.17 | $164.43 | $164.79 | $161.15 | 91,725 |
2020-11-19 | $165.24 | $166.18 | $164.29 | $166.00 | $162.34 | 149,216 |
2020-11-18 | $167.33 | $168.19 | $165.48 | $165.48 | $161.83 | 133,166 |
2020-11-17 | $165.58 | $166.90 | $163.93 | $166.49 | $162.82 | 309,929 |
2020-11-16 | $166.42 | $167.01 | $164.33 | $166.92 | $163.24 | 206,300 |
2020-11-13 | $160.35 | $162.81 | $160.35 | $162.60 | $159.01 | 87,809 |
2020-11-12 | $160.00 | $160.63 | $157.95 | $159.07 | $155.56 | 204,318 |
2020-11-11 | $163.45 | $163.45 | $160.22 | $160.93 | $157.38 | 686,495 |
2020-11-10 | $160.28 | $162.81 | $159.67 | $162.13 | $158.55 | 218,043 |
2020-11-09 | $164.66 | $165.88 | $159.50 | $159.64 | $156.12 | 283,715 |
2020-11-06 | $153.71 | $154.69 | $153.34 | $154.25 | $150.85 | 72,583 |
2020-11-05 | $152.37 | $154.91 | $152.37 | $153.93 | $150.53 | 88,525 |
2020-11-04 | $150.34 | $153.24 | $149.01 | $150.18 | $146.87 | 129,669 |
2020-11-03 | $149.29 | $152.13 | $148.86 | $151.24 | $147.90 | 121,880 |
2020-11-02 | $145.08 | $147.26 | $144.53 | $147.23 | $143.98 | 125,935 |
2020-10-30 | $142.63 | $143.95 | $141.34 | $143.19 | $140.03 | 103,403 |
2020-10-29 | $141.64 | $144.64 | $141.20 | $143.49 | $140.32 | 64,583 |
2020-10-28 | $143.48 | $144.39 | $141.60 | $141.72 | $138.59 | 250,213 |
2020-10-27 | $149.12 | $149.12 | $146.22 | $146.23 | $143.00 | 69,640 |
2020-10-26 | $151.14 | $151.14 | $147.72 | $149.24 | $145.95 | 140,395 |
2020-10-23 | $153.10 | $153.63 | $152.00 | $153.10 | $149.72 | 52,677 |
2020-10-22 | $151.30 | $152.51 | $150.89 | $152.33 | $148.97 | 98,136 |
2020-10-21 | $152.38 | $153.30 | $151.12 | $151.12 | $147.78 | 61,439 |
2020-10-20 | $152.74 | $154.42 | $152.36 | $152.53 | $149.16 | 136,602 |
2020-10-19 | $153.95 | $154.60 | $151.41 | $151.87 | $148.52 | 113,184 |
2020-10-16 | $153.90 | $154.66 | $153.66 | $153.72 | $150.33 | 69,049 |
2020-10-15 | $150.75 | $153.04 | $150.28 | $153.04 | $149.66 | 78,665 |
2020-10-14 | $152.00 | $153.50 | $152.00 | $152.38 | $149.02 | 56,924 |
2020-10-13 | $152.29 | $153.17 | $151.40 | $151.80 | $148.45 | 90,869 |
2020-10-12 | $153.24 | $153.77 | $152.87 | $153.44 | $150.05 | 80,262 |
2020-10-09 | $152.75 | $153.52 | $152.16 | $152.48 | $149.11 | 115,155 |
2020-10-08 | $151.42 | $151.96 | $150.34 | $151.96 | $148.61 | 109,495 |
2020-10-07 | $149.26 | $151.00 | $149.26 | $150.49 | $147.17 | 108,616 |
2020-10-06 | $149.51 | $150.80 | $147.37 | $147.39 | $144.14 | 92,011 |
2020-10-05 | $147.61 | $149.11 | $147.61 | $148.93 | $145.64 | 46,813 |
2020-10-02 | $142.30 | $147.05 | $142.03 | $146.45 | $143.22 | 63,148 |
2020-10-01 | $145.78 | $146.34 | $143.86 | $144.88 | $141.68 | 90,685 |
2020-09-30 | $145.51 | $147.40 | $144.08 | $144.77 | $141.58 | 103,317 |
2020-09-29 | $146.16 | $146.53 | $144.72 | $145.17 | $141.97 | 67,840 |
2020-09-28 | $145.05 | $147.30 | $145.05 | $146.20 | $142.97 | 134,398 |
2020-09-25 | $140.74 | $143.90 | $140.71 | $143.40 | $140.24 | 88,338 |
2020-09-24 | $140.99 | $142.98 | $139.37 | $141.33 | $138.21 | 75,443 |
2020-09-23 | $144.37 | $145.51 | $141.10 | $141.19 | $138.07 | 74,600 |
2020-09-22 | $142.74 | $144.12 | $142.49 | $143.86 | $140.69 | 116,852 |
2020-09-21 | $144.77 | $144.80 | $141.14 | $142.59 | $139.44 | 310,254 |
2020-09-18 | $149.42 | $150.00 | $147.31 | $147.50 | $144.24 | 124,300 |
2020-09-17 | $146.93 | $149.88 | $146.41 | $149.16 | $145.87 | 377,313 |
2020-09-16 | $148.70 | $150.34 | $147.89 | $148.94 | $145.65 | 101,310 |
2020-09-15 | $147.91 | $148.33 | $147.28 | $147.44 | $144.19 | 141,226 |
2020-09-14 | $146.50 | $147.66 | $146.25 | $147.14 | $143.89 | 96,729 |
2020-09-11 | $144.32 | $146.01 | $144.14 | $145.21 | $142.01 | 142,678 |
2020-09-10 | $146.30 | $146.79 | $143.72 | $144.33 | $140.61 | 137,592 |
2020-09-09 | $145.09 | $147.04 | $144.86 | $145.92 | $142.16 | 174,898 |
2020-09-08 | $145.14 | $145.77 | $143.35 | $143.82 | $140.11 | 89,693 |
2020-09-04 | $147.59 | $148.31 | $144.66 | $146.39 | $142.62 | 103,818 |
2020-09-03 | $150.60 | $151.03 | $145.53 | $146.30 | $142.53 | 114,522 |
2020-09-02 | $149.08 | $151.04 | $148.43 | $150.70 | $146.82 | 88,392 |
2020-09-01 | $146.54 | $148.53 | $146.02 | $148.53 | $144.70 | 60,353 |
2020-08-31 | $148.32 | $148.50 | $146.93 | $146.94 | $143.15 | 83,476 |
2020-08-28 | $147.89 | $148.68 | $147.24 | $148.54 | $144.71 | 63,174 |
2020-08-27 | $147.36 | $148.27 | $146.79 | $147.17 | $143.38 | 106,182 |
2020-08-26 | $146.36 | $147.11 | $145.85 | $146.70 | $142.92 | 62,913 |
2020-08-25 | $147.42 | $147.54 | $145.85 | $146.64 | $142.86 | 107,966 |
2020-08-24 | $145.10 | $146.85 | $144.75 | $146.85 | $143.06 | 80,108 |
2020-08-21 | $143.53 | $144.64 | $143.53 | $144.29 | $140.57 | 53,571 |
2020-08-20 | $143.39 | $144.15 | $143.19 | $144.00 | $140.29 | 59,898 |
2020-08-19 | $145.10 | $145.80 | $144.35 | $144.61 | $140.88 | 40,546 |
2020-08-18 | $145.72 | $146.09 | $144.76 | $144.83 | $141.10 | 53,545 |
2020-08-17 | $146.86 | $146.94 | $145.60 | $145.76 | $142.00 | 98,641 |
2020-08-14 | $145.51 | $147.09 | $145.39 | $146.53 | $142.75 | 163,225 |
2020-08-13 | $146.35 | $146.94 | $145.55 | $146.12 | $142.35 | 100,942 |
2020-08-12 | $147.73 | $147.86 | $146.25 | $146.87 | $143.08 | 899,849 |
2020-08-11 | $147.54 | $148.63 | $145.97 | $146.31 | $142.54 | 174,269 |
2020-08-10 | $142.92 | $145.76 | $142.53 | $145.69 | $141.93 | 234,659 |
2020-08-07 | $139.91 | $142.49 | $139.91 | $142.42 | $138.75 | 400,019 |
2020-08-06 | $139.76 | $140.28 | $139.57 | $140.28 | $136.66 | 145,636 |
2020-08-05 | $138.00 | $139.90 | $138.00 | $139.76 | $136.16 | 70,802 |
2020-08-04 | $136.39 | $137.15 | $136.25 | $137.15 | $133.61 | 109,491 |
2020-08-03 | $136.27 | $137.08 | $135.34 | $136.59 | $133.07 | 61,441 |
2020-07-31 | $135.97 | $135.97 | $133.43 | $135.74 | $132.24 | 82,714 |
2020-07-30 | $136.53 | $136.75 | $135.45 | $136.43 | $132.91 | 98,089 |
2020-07-29 | $136.02 | $137.83 | $136.02 | $137.57 | $134.02 | 36,360 |
2020-07-28 | $135.89 | $136.44 | $135.16 | $135.33 | $131.84 | 73,793 |
2020-07-27 | $135.75 | $136.45 | $135.10 | $136.42 | $132.90 | 62,365 |
2020-07-24 | $136.53 | $136.95 | $135.35 | $135.68 | $132.18 | 87,186 |
2020-07-23 | $136.93 | $137.94 | $136.37 | $136.78 | $133.25 | 67,357 |
2020-07-22 | $135.49 | $137.07 | $135.08 | $137.04 | $133.51 | 54,012 |
2020-07-21 | $135.61 | $136.87 | $135.07 | $135.93 | $132.43 | 72,966 |
2020-07-20 | $135.42 | $135.86 | $134.05 | $134.41 | $130.95 | 54,673 |
2020-07-17 | $135.52 | $136.08 | $135.08 | $135.86 | $132.36 | 68,597 |
2020-07-16 | $134.34 | $135.69 | $133.81 | $135.00 | $131.52 | 61,225 |
2020-07-15 | $133.97 | $135.56 | $133.26 | $135.09 | $131.61 | 85,323 |
2020-07-14 | $128.32 | $131.46 | $127.84 | $131.46 | $128.07 | 77,283 |
2020-07-13 | $129.43 | $131.06 | $128.40 | $128.60 | $125.28 | 94,277 |
2020-07-10 | $126.72 | $128.58 | $126.72 | $128.44 | $125.13 | 56,700 |
2020-07-09 | $129.36 | $129.36 | $126.36 | $126.86 | $123.59 | 64,566 |
2020-07-08 | $129.50 | $130.21 | $128.36 | $129.60 | $126.26 | 82,698 |
2020-07-07 | $130.74 | $131.10 | $129.29 | $129.50 | $126.16 | 79,522 |
2020-07-06 | $132.01 | $132.75 | $131.09 | $131.88 | $128.48 | 61,065 |
2020-07-02 | $131.19 | $132.13 | $129.79 | $130.00 | $126.65 | 76,651 |
2020-07-01 | $131.06 | $131.97 | $128.94 | $128.97 | $125.65 | 70,870 |
2020-06-30 | $128.42 | $130.59 | $127.96 | $129.92 | $126.57 | 123,747 |
2020-06-29 | $126.42 | $128.98 | $125.94 | $128.97 | $125.65 | 456,229 |
2020-06-26 | $126.47 | $127.02 | $124.43 | $125.10 | $121.88 | 218,425 |
2020-06-25 | $125.06 | $127.15 | $123.81 | $127.04 | $123.77 | 138,276 |
2020-06-24 | $129.06 | $129.06 | $125.33 | $125.70 | $122.46 | 223,703 |
2020-06-23 | $131.70 | $131.70 | $130.00 | $130.32 | $126.96 | 208,126 |
2020-06-22 | $129.35 | $130.59 | $128.15 | $130.20 | $126.84 | 176,280 |
2020-06-19 | $133.92 | $133.92 | $129.57 | $130.47 | $126.62 | 171,520 |
2020-06-18 | $131.26 | $133.15 | $131.25 | $132.13 | $128.23 | 72,094 |
2020-06-17 | $133.93 | $133.99 | $132.23 | $132.49 | $128.58 | 102,313 |
2020-06-16 | $136.48 | $136.56 | $131.77 | $133.69 | $129.74 | 141,466 |
2020-06-15 | $125.23 | $131.79 | $125.00 | $130.85 | $126.98 | 134,702 |
2020-06-12 | $131.81 | $132.21 | $126.25 | $129.33 | $125.51 | 127,272 |
2020-06-11 | $130.87 | $131.91 | $126.82 | $126.95 | $123.20 | 262,610 |
2020-06-10 | $140.02 | $140.04 | $136.51 | $137.13 | $133.08 | 458,453 |
2020-06-09 | $141.70 | $141.70 | $139.76 | $140.42 | $136.27 | 256,763 |
2020-06-08 | $143.51 | $144.17 | $143.04 | $144.02 | $139.77 | 543,975 |
2020-06-05 | $141.84 | $143.77 | $140.91 | $141.51 | $137.33 | 218,949 |
2020-06-04 | $135.02 | $136.37 | $134.15 | $136.37 | $132.34 | 141,115 |
2020-06-03 | $131.93 | $135.21 | $131.93 | $134.95 | $130.96 | 155,186 |
2020-06-02 | $129.33 | $130.36 | $128.93 | $129.99 | $126.15 | 177,048 |
2020-06-01 | $128.00 | $129.35 | $127.49 | $128.52 | $124.72 | 129,960 |
2020-05-29 | $127.85 | $128.71 | $126.46 | $127.96 | $124.18 | 123,217 |
2020-05-28 | $132.00 | $132.01 | $128.49 | $128.88 | $125.07 | 152,607 |
2020-05-27 | $128.77 | $130.31 | $127.33 | $130.27 | $126.42 | 269,136 |
2020-05-26 | $124.63 | $126.97 | $124.63 | $126.01 | $122.29 | 172,933 |
2020-05-22 | $120.91 | $120.91 | $119.77 | $120.78 | $117.21 | 77,521 |
2020-05-21 | $120.53 | $121.63 | $120.00 | $120.85 | $117.28 | 82,279 |
2020-05-20 | $120.17 | $121.57 | $119.91 | $120.60 | $117.04 | 117,772 |
2020-05-19 | $119.55 | $120.68 | $118.29 | $118.29 | $114.80 | 83,287 |
2020-05-18 | $116.15 | $120.53 | $116.15 | $119.85 | $116.31 | 120,818 |
2020-05-15 | $111.24 | $113.00 | $110.64 | $112.34 | $109.02 | 212,592 |
2020-05-14 | $109.50 | $112.29 | $107.21 | $112.29 | $108.97 | 143,233 |
2020-05-13 | $113.73 | $113.73 | $110.20 | $111.09 | $107.81 | 189,899 |
2020-05-12 | $118.38 | $118.48 | $114.22 | $114.30 | $110.92 | 1,354,673 |
2020-05-11 | $118.19 | $118.78 | $116.97 | $117.86 | $114.38 | 129,835 |
2020-05-08 | $117.60 | $119.56 | $117.60 | $119.39 | $115.86 | 99,732 |
2020-05-07 | $116.28 | $117.43 | $115.79 | $116.21 | $112.78 | 145,788 |
2020-05-06 | $116.78 | $117.10 | $114.67 | $114.67 | $111.28 | 81,859 |
2020-05-05 | $116.59 | $118.03 | $116.18 | $116.18 | $112.75 | 135,774 |
2020-05-04 | $115.16 | $115.62 | $114.06 | $115.56 | $112.15 | 228,492 |
2020-05-01 | $118.55 | $118.55 | $116.15 | $116.95 | $113.50 | 82,342 |
2020-04-30 | $122.41 | $122.41 | $120.06 | $120.78 | $117.21 | 153,604 |
2020-04-29 | $123.37 | $124.71 | $122.19 | $123.68 | $120.03 | 130,931 |
2020-04-28 | $120.56 | $121.98 | $119.40 | $120.53 | $116.97 | 138,791 |
2020-04-27 | $115.77 | $118.92 | $115.75 | $118.25 | $114.76 | 139,085 |
2020-04-24 | $114.83 | $115.41 | $113.22 | $115.05 | $111.65 | 70,786 |
2020-04-23 | $113.85 | $116.19 | $113.85 | $114.05 | $110.68 | 86,585 |
2020-04-22 | $114.06 | $114.23 | $112.43 | $112.94 | $109.60 | 104,594 |
2020-04-21 | $111.97 | $113.16 | $111.37 | $111.82 | $108.52 | 115,410 |
2020-04-20 | $115.67 | $116.92 | $114.35 | $114.75 | $111.36 | 141,755 |
2020-04-17 | $116.55 | $118.11 | $116.14 | $117.80 | $114.32 | 160,887 |
2020-04-16 | $113.44 | $113.44 | $110.79 | $112.57 | $109.24 | 118,438 |
2020-04-15 | $114.28 | $114.40 | $111.91 | $113.53 | $110.18 | 244,932 |
2020-04-14 | $117.47 | $118.19 | $116.06 | $117.07 | $113.61 | 735,179 |
2020-04-13 | $118.12 | $118.12 | $113.87 | $114.92 | $111.53 | 195,450 |
2020-04-09 | $119.00 | $120.37 | $117.59 | $118.67 | $115.16 | 122,571 |
2020-04-08 | $113.60 | $116.90 | $113.00 | $116.32 | $112.88 | 277,389 |
2020-04-07 | $115.73 | $117.60 | $112.02 | $112.02 | $108.71 | 158,466 |
2020-04-06 | $108.96 | $112.54 | $108.92 | $111.81 | $108.51 | 210,026 |
2020-04-03 | $105.91 | $106.93 | $103.29 | $104.23 | $101.15 | 139,391 |
2020-04-02 | $104.52 | $107.75 | $103.78 | $106.47 | $103.33 | 266,667 |
2020-04-01 | $105.52 | $106.59 | $103.51 | $105.06 | $101.96 | 195,878 |
2020-03-31 | $110.92 | $112.48 | $109.94 | $110.31 | $107.05 | 246,179 |
2020-03-30 | $109.83 | $111.89 | $108.10 | $111.72 | $108.42 | 884,149 |
2020-03-27 | $111.26 | $113.04 | $108.54 | $109.91 | $106.66 | 429,357 |
2020-03-26 | $109.41 | $115.37 | $109.21 | $114.91 | $111.52 | 251,121 |
2020-03-25 | $104.02 | $111.72 | $102.34 | $107.93 | $104.74 | 239,318 |
2020-03-24 | $96.93 | $102.92 | $96.93 | $102.83 | $99.79 | 223,838 |
2020-03-23 | $95.39 | $95.39 | $89.88 | $91.89 | $89.18 | 307,442 |
2020-03-20 | $101.21 | $102.84 | $95.41 | $95.74 | $92.91 | 820,755 |
2020-03-19 | $98.10 | $101.86 | $94.57 | $100.73 | $97.75 | 477,850 |
2020-03-18 | $100.01 | $102.37 | $93.00 | $99.41 | $96.47 | 293,131 |
2020-03-17 | $105.39 | $108.75 | $101.62 | $107.95 | $104.76 | 266,645 |
2020-03-16 | $104.02 | $110.28 | $100.90 | $103.98 | $100.91 | 243,732 |
2020-03-13 | $115.84 | $117.44 | $109.39 | $117.44 | $113.97 | 211,687 |
2020-03-12 | $112.10 | $116.75 | $107.01 | $109.15 | $105.93 | 714,127 |
2020-03-11 | $125.60 | $126.57 | $120.62 | $121.76 | $118.16 | 162,548 |
2020-03-10 | $127.56 | $129.63 | $122.69 | $129.63 | $125.80 | 269,630 |
2020-03-09 | $126.68 | $128.51 | $121.40 | $124.09 | $119.82 | 259,871 |
2020-03-06 | $134.07 | $137.08 | $133.11 | $136.53 | $131.83 | 203,239 |
2020-03-05 | $140.99 | $141.98 | $137.51 | $138.24 | $133.48 | 97,707 |
2020-03-04 | $141.60 | $145.11 | $140.49 | $145.04 | $140.05 | 135,615 |
2020-03-03 | $143.20 | $144.91 | $138.44 | $139.23 | $134.44 | 268,135 |
2020-03-02 | $139.63 | $142.84 | $137.05 | $142.72 | $137.81 | 225,790 |
2020-02-28 | $135.78 | $138.88 | $134.83 | $138.81 | $134.03 | 1,716,336 |
2020-02-27 | $142.84 | $145.95 | $140.41 | $140.42 | $135.59 | 178,719 |
2020-02-26 | $148.06 | $149.58 | $145.58 | $145.78 | $140.76 | 226,455 |
2020-02-25 | $153.78 | $154.02 | $146.96 | $147.22 | $142.15 | 158,761 |
2020-02-24 | $153.30 | $154.27 | $152.56 | $153.33 | $148.05 | 95,642 |
2020-02-21 | $158.20 | $158.38 | $157.32 | $158.09 | $152.65 | 308,970 |
2020-02-20 | $158.60 | $159.76 | $157.68 | $158.81 | $153.34 | 75,143 |
2020-02-19 | $159.22 | $159.59 | $158.90 | $158.93 | $153.46 | 46,448 |
2020-02-18 | $159.06 | $159.32 | $158.19 | $158.78 | $153.31 | 66,206 |
2020-02-14 | $159.78 | $160.07 | $159.12 | $159.59 | $154.10 | 39,587 |
2020-02-13 | $159.74 | $160.38 | $159.45 | $159.78 | $154.28 | 48,603 |
2020-02-12 | $159.73 | $160.63 | $159.46 | $160.43 | $154.91 | 40,196 |
2020-02-11 | $159.01 | $159.69 | $158.59 | $158.93 | $153.46 | 40,527 |
2020-02-10 | $157.13 | $158.20 | $157.05 | $158.17 | $152.73 | 56,354 |
2020-02-07 | $158.13 | $158.22 | $157.37 | $157.42 | $152.00 | 64,836 |
2020-02-06 | $159.16 | $159.16 | $157.96 | $158.59 | $153.13 | 47,777 |
2020-02-05 | $157.63 | $158.53 | $156.93 | $158.53 | $153.07 | 54,008 |
2020-02-04 | $154.96 | $156.35 | $154.96 | $155.93 | $150.56 | 190,104 |
2020-02-03 | $153.44 | $154.91 | $152.93 | $153.10 | $147.83 | 65,804 |
2020-01-31 | $155.82 | $155.82 | $152.39 | $152.95 | $147.69 | 85,664 |
2020-01-30 | $155.00 | $156.59 | $154.45 | $156.43 | $151.05 | 61,746 |
2020-01-29 | $156.94 | $157.41 | $156.24 | $156.32 | $150.94 | 82,054 |
2020-01-28 | $155.27 | $156.45 | $154.64 | $155.81 | $150.45 | 142,478 |
2020-01-27 | $154.71 | $155.59 | $154.03 | $154.65 | $149.33 | 93,333 |
2020-01-24 | $158.68 | $158.68 | $156.32 | $157.42 | $152.00 | 103,315 |
2020-01-23 | $156.67 | $158.44 | $155.90 | $158.24 | $152.79 | 104,519 |
2020-01-22 | $158.16 | $158.46 | $156.88 | $156.93 | $151.53 | 60,131 |
2020-01-21 | $158.69 | $158.93 | $157.03 | $157.75 | $152.32 | 88,725 |
2020-01-17 | $159.40 | $160.00 | $159.12 | $159.25 | $153.77 | 52,701 |
2020-01-16 | $158.38 | $159.40 | $158.38 | $159.40 | $153.91 | 48,739 |
2020-01-15 | $157.40 | $158.21 | $157.22 | $157.63 | $152.20 | 62,351 |
2020-01-14 | $157.50 | $158.35 | $157.10 | $157.32 | $151.91 | 159,587 |
2020-01-13 | $156.40 | $157.43 | $156.13 | $157.35 | $151.93 | 114,150 |
2020-01-10 | $157.25 | $157.25 | $155.88 | $156.02 | $150.65 | 42,068 |
2020-01-09 | $157.12 | $157.23 | $156.69 | $157.00 | $151.60 | 63,121 |
2020-01-08 | $156.05 | $157.09 | $155.95 | $156.44 | $151.06 | 71,225 |
2020-01-07 | $155.86 | $156.44 | $155.30 | $155.97 | $150.60 | 106,651 |
2020-01-06 | $155.60 | $156.25 | $155.02 | $156.25 | $150.87 | 114,883 |
2020-01-03 | $154.91 | $156.33 | $154.20 | $156.26 | $150.88 | 80,638 |
2020-01-02 | $154.77 | $156.45 | $154.38 | $156.40 | $151.02 | 148,275 |
2019-12-31 | $153.80 | $154.38 | $153.53 | $153.88 | $148.58 | 123,879 |
2019-12-30 | $154.76 | $154.76 | $153.73 | $154.03 | $148.73 | 57,810 |
2019-12-27 | $155.07 | $155.07 | $154.44 | $154.59 | $149.27 | 59,117 |
2019-12-26 | $154.72 | $154.86 | $154.12 | $154.86 | $149.53 | 33,226 |
2019-12-24 | $155.01 | $155.01 | $154.41 | $154.43 | $149.11 | 49,126 |
2019-12-23 | $154.88 | $155.13 | $154.49 | $154.95 | $149.62 | 76,841 |
2019-12-20 | $153.79 | $154.27 | $153.46 | $154.10 | $148.80 | 55,299 |
2019-12-19 | $152.97 | $153.34 | $152.79 | $153.24 | $147.97 | 48,317 |
2019-12-18 | $153.62 | $153.62 | $152.65 | $152.92 | $147.66 | 252,125 |
2019-12-17 | $153.50 | $153.87 | $153.43 | $153.59 | $148.30 | 48,890 |
2019-12-16 | $154.14 | $154.36 | $153.60 | $153.66 | $148.37 | 86,535 |
2019-12-13 | $154.72 | $155.68 | $153.72 | $154.17 | $148.20 | 50,953 |
2019-12-12 | $153.46 | $155.13 | $153.00 | $154.64 | $148.66 | 92,353 |
2019-12-11 | $152.39 | $153.44 | $152.23 | $153.44 | $147.50 | 57,485 |
2019-12-10 | $152.57 | $152.96 | $152.18 | $152.30 | $146.41 | 706,018 |
2019-12-09 | $152.96 | $153.17 | $152.27 | $152.69 | $146.78 | 47,238 |
2019-12-06 | $152.95 | $153.61 | $152.95 | $153.28 | $147.35 | 72,252 |
2019-12-05 | $151.38 | $151.50 | $150.95 | $151.42 | $145.56 | 46,636 |
2019-12-04 | $151.19 | $152.70 | $151.11 | $151.11 | $145.26 | 70,177 |
2019-12-03 | $150.57 | $150.78 | $149.63 | $150.67 | $144.84 | 63,997 |
2019-12-02 | $154.70 | $154.81 | $152.18 | $152.26 | $146.37 | 94,403 |
2019-11-29 | $155.08 | $155.14 | $154.39 | $154.43 | $148.45 | 36,372 |
2019-11-27 | $155.49 | $155.50 | $154.85 | $155.47 | $149.45 | 97,316 |
2019-11-26 | $154.92 | $155.73 | $154.75 | $155.50 | $149.48 | 59,371 |
2019-11-25 | $154.12 | $155.14 | $153.89 | $154.86 | $148.87 | 35,794 |
2019-11-22 | $153.06 | $153.55 | $152.77 | $153.55 | $147.61 | 42,825 |
2019-11-21 | $153.25 | $153.26 | $152.59 | $152.71 | $146.80 | 44,871 |
2019-11-20 | $153.72 | $154.04 | $152.48 | $153.16 | $147.23 | 65,004 |
2019-11-19 | $154.89 | $154.89 | $153.87 | $154.24 | $148.27 | 230,277 |
2019-11-18 | $154.54 | $154.54 | $154.02 | $154.31 | $148.34 | 55,062 |
2019-11-15 | $154.70 | $155.17 | $154.53 | $154.87 | $148.88 | 66,507 |
2019-11-14 | $153.11 | $154.13 | $153.11 | $153.79 | $147.84 | 71,584 |
2019-11-13 | $153.23 | $153.75 | $152.93 | $153.30 | $147.37 | 67,845 |
2019-11-12 | $154.19 | $154.63 | $153.75 | $154.04 | $148.08 | 37,214 |
2019-11-11 | $152.95 | $154.08 | $152.93 | $153.91 | $147.95 | 59,256 |
2019-11-08 | $153.27 | $153.88 | $153.05 | $153.81 | $147.86 | 54,168 |
2019-11-07 | $154.23 | $154.67 | $153.38 | $153.65 | $147.70 | 78,880 |
2019-11-06 | $153.20 | $153.23 | $152.46 | $153.14 | $147.21 | 83,242 |
2019-11-05 | $153.19 | $153.82 | $152.99 | $153.27 | $147.34 | 75,908 |
2019-11-04 | $152.01 | $152.88 | $151.99 | $152.88 | $146.96 | 152,242 |
2019-11-01 | $149.04 | $151.12 | $149.04 | $151.12 | $145.27 | 47,827 |
2019-10-31 | $149.09 | $149.09 | $147.36 | $148.08 | $142.35 | 55,535 |
2019-10-30 | $149.43 | $149.66 | $148.45 | $149.48 | $143.70 | 40,096 |
2019-10-29 | $148.18 | $149.58 | $148.18 | $149.23 | $143.46 | 36,723 |
2019-10-28 | $148.81 | $149.34 | $148.65 | $148.65 | $142.90 | 48,301 |
2019-10-25 | $147.36 | $148.65 | $147.36 | $148.30 | $142.56 | 43,114 |
2019-10-24 | $147.50 | $147.53 | $146.38 | $147.32 | $141.62 | 44,602 |
2019-10-23 | $147.09 | $147.29 | $146.54 | $147.29 | $141.59 | 36,700 |
2019-10-22 | $146.31 | $147.62 | $145.92 | $147.12 | $141.43 | 50,413 |
2019-10-21 | $145.71 | $146.59 | $145.71 | $146.12 | $140.47 | 29,740 |
2019-10-18 | $145.73 | $146.20 | $145.06 | $145.31 | $139.69 | 287,766 |
2019-10-17 | $145.80 | $147.03 | $145.80 | $146.14 | $140.49 | 39,716 |
2019-10-16 | $145.00 | $146.03 | $145.00 | $145.33 | $139.71 | 235,974 |
2019-10-15 | $144.41 | $145.80 | $144.41 | $145.33 | $139.71 | 29,945 |
2019-10-14 | $144.21 | $144.47 | $144.01 | $144.13 | $138.55 | 37,321 |
2019-10-11 | $143.67 | $145.69 | $143.59 | $144.52 | $138.93 | 146,079 |
2019-10-10 | $140.48 | $142.31 | $140.48 | $141.79 | $136.30 | 48,484 |
2019-10-09 | $140.47 | $141.09 | $139.85 | $140.67 | $135.23 | 70,797 |
2019-10-08 | $140.28 | $140.77 | $139.34 | $139.34 | $133.95 | 91,452 |
2019-10-07 | $141.89 | $142.67 | $141.26 | $141.65 | $136.17 | 41,362 |
2019-10-04 | $141.01 | $142.37 | $140.94 | $142.30 | $136.79 | 42,349 |
2019-10-03 | $139.76 | $140.78 | $137.98 | $140.78 | $135.33 | 115,858 |
2019-10-02 | $141.41 | $141.41 | $139.03 | $140.16 | $134.74 | 98,335 |
2019-10-01 | $146.76 | $147.30 | $142.51 | $142.73 | $137.21 | 79,425 |
2019-09-30 | $145.96 | $146.55 | $145.95 | $146.07 | $140.42 | 54,250 |
2019-09-27 | $146.86 | $147.07 | $145.16 | $145.67 | $140.03 | 52,745 |
2019-09-26 | $146.57 | $146.87 | $145.70 | $146.50 | $140.83 | 38,207 |
2019-09-25 | $146.22 | $147.42 | $145.79 | $147.23 | $140.84 | 50,159 |
2019-09-24 | $147.40 | $147.78 | $145.26 | $145.84 | $139.51 | 89,618 |
2019-09-23 | $146.57 | $147.43 | $146.43 | $146.96 | $140.59 | 51,362 |
2019-09-20 | $148.47 | $148.56 | $146.88 | $147.28 | $140.89 | 51,359 |
2019-09-19 | $148.92 | $149.35 | $148.08 | $148.08 | $141.66 | 42,692 |
2019-09-18 | $148.38 | $148.84 | $147.33 | $148.82 | $142.36 | 78,547 |
2019-09-17 | $148.91 | $149.27 | $148.11 | $149.15 | $142.68 | 47,300 |
2019-09-16 | $148.65 | $149.50 | $148.65 | $149.21 | $142.74 | 41,115 |
2019-09-13 | $149.20 | $150.04 | $149.17 | $149.32 | $142.84 | 56,411 |
2019-09-12 | $148.85 | $149.12 | $147.88 | $148.60 | $142.15 | 74,990 |
2019-09-11 | $147.03 | $148.56 | $146.57 | $148.56 | $142.12 | 50,194 |
2019-09-10 | $145.36 | $146.85 | $144.71 | $146.84 | $140.47 | 41,553 |
2019-09-09 | $145.27 | $146.10 | $145.19 | $145.65 | $139.33 | 52,443 |
2019-09-06 | $145.20 | $145.54 | $144.69 | $145.01 | $138.72 | 95,852 |
2019-09-05 | $143.77 | $145.73 | $143.77 | $144.78 | $138.50 | 70,573 |
2019-09-04 | $141.55 | $142.20 | $141.55 | $142.11 | $135.95 | 47,215 |
2019-09-03 | $141.13 | $141.27 | $139.56 | $140.45 | $134.36 | 53,837 |
2019-08-30 | $142.77 | $143.23 | $142.03 | $142.38 | $136.20 | 53,544 |
2019-08-29 | $140.86 | $142.06 | $140.86 | $141.81 | $135.66 | 52,471 |
2019-08-28 | $137.42 | $139.46 | $136.95 | $139.36 | $133.31 | 98,758 |
2019-08-27 | $139.28 | $139.28 | $137.63 | $137.76 | $131.78 | 54,846 |
2019-08-26 | $138.90 | $139.00 | $137.44 | $138.53 | $132.52 | 118,570 |
2019-08-23 | $140.69 | $141.44 | $136.96 | $137.53 | $131.56 | 85,452 |
2019-08-22 | $141.70 | $142.29 | $140.67 | $141.36 | $135.23 | 60,155 |
2019-08-21 | $141.52 | $141.78 | $141.16 | $141.38 | $135.25 | 63,116 |
2019-08-20 | $141.01 | $141.15 | $140.35 | $140.36 | $134.27 | 54,006 |
2019-08-19 | $141.47 | $141.75 | $141.13 | $141.34 | $135.21 | 47,145 |
2019-08-16 | $138.11 | $140.10 | $138.11 | $139.92 | $133.85 | 74,769 |
2019-08-15 | $137.62 | $137.90 | $136.18 | $137.32 | $131.36 | 80,905 |
2019-08-14 | $139.61 | $139.93 | $137.30 | $137.40 | $131.44 | 551,767 |
2019-08-13 | $139.91 | $143.09 | $139.91 | $141.65 | $135.51 | 76,161 |
2019-08-12 | $141.17 | $141.46 | $139.75 | $140.12 | $134.04 | 59,262 |
2019-08-09 | $142.90 | $143.00 | $141.49 | $142.05 | $135.89 | 73,177 |
2019-08-08 | $141.79 | $143.59 | $141.79 | $143.57 | $137.34 | 49,604 |
2019-08-07 | $139.44 | $141.16 | $138.41 | $141.06 | $134.94 | 54,461 |
2019-08-06 | $139.90 | $141.18 | $139.36 | $141.18 | $135.06 | 160,170 |
2019-08-05 | $140.57 | $140.57 | $138.13 | $139.01 | $132.98 | 116,745 |
2019-08-02 | $143.57 | $143.57 | $142.04 | $142.99 | $136.79 | 139,352 |
2019-08-01 | $146.67 | $147.62 | $143.72 | $144.05 | $137.80 | 107,394 |
2019-07-31 | $148.31 | $148.88 | $145.74 | $146.93 | $140.56 | 97,810 |
2019-07-30 | $146.73 | $148.26 | $146.20 | $148.26 | $141.83 | 53,305 |
2019-07-29 | $148.11 | $148.11 | $147.44 | $147.57 | $141.17 | 39,148 |
2019-07-26 | $148.15 | $148.40 | $147.76 | $148.24 | $141.81 | 52,017 |
2019-07-25 | $148.89 | $149.00 | $147.76 | $148.14 | $141.71 | 57,609 |
2019-07-24 | $147.03 | $148.95 | $146.90 | $148.87 | $142.41 | 85,594 |
2019-07-23 | $146.83 | $147.84 | $146.51 | $147.77 | $141.36 | 51,500 |
2019-07-22 | $145.92 | $146.69 | $145.53 | $145.91 | $139.58 | 64,218 |
2019-07-19 | $145.93 | $146.77 | $145.77 | $145.77 | $139.45 | 45,507 |
2019-07-18 | $145.18 | $145.32 | $144.41 | $145.25 | $138.95 | 45,666 |
2019-07-17 | $147.22 | $147.28 | $144.92 | $144.92 | $138.63 | 153,273 |
2019-07-16 | $146.83 | $148.19 | $146.83 | $147.85 | $141.44 | 82,251 |
2019-07-15 | $147.35 | $147.40 | $146.62 | $146.92 | $140.55 | 66,863 |
2019-07-12 | $145.22 | $147.47 | $145.22 | $147.35 | $140.96 | 78,593 |
2019-07-11 | $144.30 | $144.91 | $143.83 | $144.83 | $138.55 | 59,607 |
2019-07-10 | $145.05 | $145.49 | $144.13 | $144.20 | $137.94 | 76,809 |
2019-07-09 | $144.18 | $144.69 | $143.81 | $144.56 | $138.29 | 88,213 |
2019-07-08 | $145.42 | $145.62 | $144.63 | $144.92 | $138.63 | 40,785 |
2019-07-05 | $145.98 | $146.07 | $144.42 | $146.07 | $139.73 | 35,857 |
2019-07-03 | $146.26 | $146.65 | $145.81 | $146.62 | $140.26 | 113,198 |
2019-07-02 | $146.17 | $146.33 | $145.48 | $145.93 | $139.60 | 84,353 |
2019-07-01 | $147.43 | $147.57 | $145.56 | $146.30 | $139.95 | 129,135 |
2019-06-28 | $144.60 | $146.06 | $144.60 | $145.80 | $139.48 | 146,989 |
2019-06-27 | $143.92 | $144.40 | $143.56 | $144.25 | $137.99 | 59,496 |
2019-06-26 | $143.74 | $144.00 | $143.41 | $143.60 | $137.37 | 47,578 |
2019-06-25 | $144.20 | $144.20 | $143.21 | $143.33 | $137.11 | 62,923 |
2019-06-24 | $144.80 | $145.18 | $144.13 | $144.13 | $137.88 | 49,543 |
2019-06-21 | $145.28 | $145.79 | $144.62 | $144.72 | $138.44 | 57,667 |
2019-06-20 | $145.45 | $146.20 | $144.53 | $145.98 | $139.16 | 125,453 |
2019-06-19 | $143.93 | $144.04 | $143.13 | $143.91 | $137.19 | 57,473 |
2019-06-18 | $142.08 | $144.07 | $142.08 | $143.79 | $137.07 | 60,975 |
2019-06-17 | $141.81 | $141.83 | $141.20 | $141.20 | $134.60 | 40,758 |
2019-06-14 | $142.42 | $142.42 | $141.32 | $141.81 | $135.19 | 39,316 |
2019-06-13 | $141.96 | $142.54 | $141.58 | $142.46 | $135.81 | 206,234 |
2019-06-12 | $141.18 | $141.69 | $140.92 | $141.53 | $134.92 | 54,936 |
2019-06-11 | $143.31 | $143.43 | $140.87 | $141.42 | $134.81 | 52,801 |
2019-06-10 | $143.08 | $143.77 | $142.43 | $142.43 | $135.78 | 76,867 |
2019-06-07 | $141.48 | $142.66 | $141.38 | $142.08 | $135.44 | 165,261 |
2019-06-06 | $140.99 | $141.20 | $139.76 | $140.98 | $134.39 | 108,839 |
2019-06-05 | $140.25 | $140.91 | $139.62 | $140.89 | $134.31 | 67,737 |
2019-06-04 | $137.45 | $139.63 | $137.45 | $139.63 | $133.11 | 78,498 |
2019-06-03 | $135.02 | $136.91 | $135.00 | $136.09 | $129.73 | 243,453 |
2019-05-31 | $135.63 | $136.03 | $135.03 | $135.23 | $128.91 | 93,859 |
2019-05-30 | $136.95 | $137.79 | $136.57 | $137.18 | $130.77 | 62,012 |
2019-05-29 | $136.71 | $137.15 | $135.86 | $136.68 | $130.30 | 85,091 |
2019-05-28 | $138.62 | $138.93 | $137.16 | $137.16 | $130.75 | 47,543 |
2019-05-24 | $139.11 | $139.45 | $138.08 | $138.46 | $131.99 | 52,088 |
2019-05-23 | $139.02 | $139.28 | $137.47 | $138.26 | $131.80 | 70,923 |
2019-05-22 | $141.15 | $141.36 | $140.48 | $140.48 | $133.92 | 81,695 |
2019-05-21 | $141.09 | $141.86 | $140.84 | $141.77 | $135.15 | 56,941 |
2019-05-20 | $139.33 | $140.39 | $139.32 | $139.99 | $133.45 | 133,490 |
2019-05-17 | $140.52 | $141.92 | $140.30 | $140.37 | $133.81 | 90,709 |
2019-05-16 | $141.28 | $142.53 | $141.20 | $142.04 | $135.41 | 75,958 |
2019-05-15 | $139.38 | $141.25 | $139.17 | $140.76 | $134.19 | 76,286 |
2019-05-14 | $139.42 | $141.35 | $139.39 | $140.46 | $133.90 | 97,594 |
2019-05-13 | $139.85 | $140.40 | $138.19 | $139.00 | $132.51 | 204,906 |
2019-05-10 | $141.91 | $143.50 | $140.09 | $143.13 | $136.44 | 86,341 |
2019-05-09 | $141.50 | $142.90 | $140.69 | $142.59 | $135.93 | 217,087 |
2019-05-08 | $142.75 | $143.85 | $142.57 | $142.84 | $136.17 | 179,957 |
2019-05-07 | $144.34 | $144.42 | $141.93 | $143.02 | $136.34 | 220,399 |
2019-05-06 | $144.32 | $146.23 | $144.12 | $145.97 | $139.15 | 243,464 |
2019-05-03 | $145.91 | $147.27 | $145.91 | $147.11 | $140.24 | 63,508 |
2019-05-02 | $144.92 | $145.46 | $143.95 | $145.23 | $138.45 | 99,377 |
2019-05-01 | $146.84 | $146.98 | $145.15 | $145.15 | $138.37 | 95,763 |
2019-04-30 | $146.32 | $146.52 | $145.05 | $146.28 | $139.45 | 119,554 |
2019-04-29 | $145.53 | $146.23 | $145.31 | $145.81 | $139.00 | 79,065 |
2019-04-26 | $144.30 | $145.44 | $144.09 | $145.42 | $138.63 | 139,390 |
2019-04-25 | $145.72 | $145.72 | $143.68 | $144.30 | $137.56 | 192,062 |
2019-04-24 | $147.30 | $147.78 | $147.00 | $147.12 | $140.25 | 72,027 |
2019-04-23 | $146.32 | $147.56 | $146.10 | $147.25 | $140.37 | 471,455 |
2019-04-22 | $146.08 | $146.25 | $145.41 | $145.93 | $139.11 | 117,295 |
2019-04-18 | $145.76 | $146.64 | $145.62 | $146.49 | $139.65 | 87,289 |
2019-04-17 | $145.54 | $145.95 | $144.91 | $144.97 | $138.20 | 89,629 |
2019-04-16 | $144.58 | $145.00 | $144.23 | $144.91 | $138.14 | 57,533 |
2019-04-15 | $144.54 | $144.63 | $143.82 | $144.06 | $137.33 | 105,782 |
2019-04-12 | $144.00 | $144.66 | $143.77 | $144.66 | $137.90 | 50,888 |
2019-04-11 | $141.93 | $143.02 | $141.82 | $142.97 | $136.29 | 63,093 |
2019-04-10 | $141.70 | $141.84 | $140.79 | $141.74 | $135.12 | 60,349 |
2019-04-09 | $142.63 | $142.63 | $141.22 | $141.43 | $134.82 | 77,153 |
2019-04-08 | $143.03 | $143.46 | $142.35 | $143.40 | $136.70 | 119,630 |
2019-04-05 | $143.81 | $144.15 | $143.66 | $143.91 | $137.19 | 50,705 |
2019-04-04 | $142.52 | $143.83 | $142.52 | $143.34 | $136.64 | 82,617 |
2019-04-03 | $143.10 | $143.37 | $142.11 | $142.52 | $135.86 | 100,027 |
2019-04-02 | $142.73 | $143.07 | $142.27 | $142.60 | $135.94 | 70,966 |
2019-04-01 | $141.07 | $142.91 | $140.71 | $142.69 | $136.03 | 111,153 |
2019-03-29 | $139.47 | $140.01 | $139.31 | $139.90 | $133.37 | 143,299 |
2019-03-28 | $137.83 | $138.72 | $137.45 | $138.64 | $132.16 | 71,754 |
2019-03-27 | $137.58 | $138.00 | $136.46 | $137.49 | $131.07 | 94,384 |
2019-03-26 | $137.45 | $137.90 | $136.50 | $137.40 | $130.98 | 144,541 |
2019-03-25 | $135.95 | $137.04 | $135.83 | $136.41 | $130.04 | 76,992 |
2019-03-22 | $138.72 | $138.72 | $135.97 | $135.97 | $129.62 | 104,452 |
2019-03-21 | $137.60 | $139.80 | $137.58 | $139.53 | $133.01 | 161,179 |
2019-03-20 | $139.45 | $139.95 | $138.00 | $138.73 | $131.60 | 263,490 |
2019-03-19 | $141.05 | $141.30 | $139.34 | $139.76 | $132.58 | 63,411 |
2019-03-18 | $139.03 | $140.47 | $138.96 | $140.39 | $133.18 | 86,070 |
2019-03-15 | $139.61 | $139.94 | $138.86 | $139.16 | $132.01 | 141,334 |
2019-03-14 | $139.97 | $140.10 | $139.14 | $139.35 | $132.19 | 52,157 |
2019-03-13 | $139.24 | $140.33 | $139.19 | $139.89 | $132.70 | 101,621 |
2019-03-12 | $139.68 | $139.68 | $138.59 | $138.71 | $131.58 | 71,750 |
2019-03-11 | $137.01 | $139.78 | $136.63 | $139.78 | $132.60 | 101,278 |
2019-03-08 | $137.55 | $138.48 | $137.27 | $138.38 | $131.27 | 79,066 |
2019-03-07 | $139.51 | $139.84 | $137.75 | $138.75 | $131.62 | 177,508 |
2019-03-06 | $141.08 | $141.12 | $139.73 | $139.76 | $132.58 | 181,863 |
2019-03-05 | $142.00 | $142.31 | $141.10 | $141.10 | $133.85 | 85,345 |
2019-03-04 | $143.39 | $143.86 | $141.08 | $142.00 | $134.70 | 108,924 |
2019-03-01 | $143.57 | $143.73 | $142.02 | $142.82 | $135.48 | 168,356 |
2019-02-28 | $142.95 | $142.95 | $142.40 | $142.45 | $135.13 | 50,891 |
2019-02-27 | $142.25 | $143.07 | $141.82 | $142.87 | $135.53 | 77,370 |
2019-02-26 | $142.72 | $143.25 | $142.39 | $142.42 | $135.10 | 177,413 |
2019-02-25 | $143.90 | $144.05 | $142.93 | $142.98 | $135.63 | 94,057 |
2019-02-22 | $142.02 | $142.58 | $141.69 | $142.54 | $135.22 | 121,551 |
2019-02-21 | $141.83 | $142.04 | $141.13 | $141.62 | $134.34 | 127,310 |
2019-02-20 | $141.46 | $142.20 | $141.39 | $142.16 | $134.86 | 1,265,575 |
2019-02-19 | $140.93 | $141.91 | $140.80 | $141.43 | $134.16 | 280,723 |
2019-02-15 | $140.18 | $141.40 | $140.00 | $141.40 | $134.14 | 124,084 |
2019-02-14 | $139.31 | $140.07 | $139.02 | $139.46 | $132.30 | 109,150 |
2019-02-13 | $139.65 | $140.40 | $139.37 | $140.07 | $132.87 | 95,864 |
2019-02-12 | $137.98 | $139.43 | $137.98 | $139.21 | $132.06 | 126,596 |
2019-02-11 | $136.60 | $137.15 | $136.60 | $137.04 | $130.00 | 71,718 |
2019-02-08 | $135.28 | $136.20 | $134.61 | $136.20 | $129.20 | 105,226 |
2019-02-07 | $136.14 | $136.75 | $135.09 | $136.04 | $129.05 | 87,990 |
2019-02-06 | $136.91 | $137.62 | $136.74 | $137.05 | $130.01 | 101,680 |
2019-02-05 | $136.22 | $137.14 | $136.02 | $137.11 | $130.07 | 150,381 |
2019-02-04 | $134.50 | $136.05 | $134.27 | $136.05 | $129.06 | 96,696 |
2019-02-01 | $134.37 | $135.21 | $133.90 | $134.36 | $127.46 | 108,960 |
2019-01-31 | $133.65 | $134.72 | $133.31 | $134.07 | $127.18 | 215,893 |
2019-01-30 | $132.81 | $134.03 | $131.40 | $133.45 | $126.59 | 98,596 |
2019-01-29 | $130.41 | $131.69 | $129.96 | $131.54 | $124.78 | 190,536 |
2019-01-28 | $129.47 | $130.01 | $128.88 | $129.92 | $123.25 | 196,570 |
2019-01-25 | $130.64 | $131.58 | $130.55 | $131.07 | $124.34 | 98,569 |
2019-01-24 | $129.04 | $130.01 | $128.91 | $129.48 | $122.83 | 108,951 |
2019-01-23 | $129.64 | $130.14 | $127.49 | $128.73 | $122.12 | 93,193 |
2019-01-22 | $130.45 | $130.45 | $128.15 | $128.82 | $122.20 | 214,688 |
2019-01-18 | $130.00 | $131.98 | $130.00 | $131.44 | $124.69 | 256,795 |
2019-01-17 | $126.39 | $129.58 | $126.39 | $128.99 | $122.36 | 133,790 |
2019-01-16 | $126.90 | $127.53 | $126.73 | $126.99 | $120.47 | 1,715,904 |
2019-01-15 | $127.19 | $127.39 | $126.14 | $126.69 | $120.18 | 135,686 |
2019-01-14 | $126.13 | $127.59 | $126.00 | $126.97 | $120.45 | 186,160 |
2019-01-11 | $126.61 | $127.28 | $126.02 | $127.21 | $120.67 | 179,442 |
2019-01-10 | $125.05 | $127.40 | $124.78 | $127.38 | $120.84 | 111,914 |
2019-01-09 | $125.23 | $126.19 | $125.03 | $125.69 | $119.23 | 95,261 |
2019-01-08 | $124.65 | $125.08 | $123.54 | $124.73 | $118.32 | 184,891 |
2019-01-07 | $122.28 | $123.73 | $121.31 | $122.83 | $116.52 | 841,749 |
2019-01-04 | $119.48 | $122.06 | $119.16 | $121.97 | $115.70 | 101,774 |
2019-01-03 | $120.04 | $120.06 | $117.15 | $117.41 | $111.38 | 211,438 |
2019-01-02 | $118.46 | $121.07 | $118.02 | $120.91 | $114.70 | 149,826 |
2018-12-31 | $119.89 | $120.55 | $119.05 | $120.41 | $114.22 | 395,688 |
2018-12-28 | $120.01 | $120.87 | $118.76 | $119.16 | $113.04 | 402,538 |
2018-12-27 | $116.11 | $119.49 | $115.12 | $119.49 | $113.35 | 337,923 |
2018-12-26 | $113.43 | $118.19 | $112.15 | $118.19 | $112.12 | 429,385 |
2018-12-24 | $115.04 | $115.67 | $112.79 | $112.87 | $107.07 | 296,927 |
2018-12-21 | $118.80 | $119.56 | $115.95 | $116.14 | $110.17 | 478,014 |
2018-12-20 | $119.76 | $120.74 | $117.11 | $118.38 | $112.30 | 297,890 |
2018-12-19 | $122.67 | $124.64 | $119.90 | $120.54 | $114.35 | 288,603 |
2018-12-18 | $123.36 | $124.46 | $122.31 | $122.88 | $116.57 | 307,744 |
2018-12-17 | $124.08 | $124.78 | $121.58 | $122.18 | $115.90 | 1,712,807 |
2018-12-14 | $124.88 | $125.93 | $123.89 | $124.34 | $117.95 | 211,708 |
2018-12-13 | $127.66 | $127.73 | $125.63 | $126.06 | $119.58 | 144,749 |
2018-12-12 | $128.30 | $129.26 | $127.40 | $127.40 | $120.24 | 137,346 |
2018-12-11 | $129.03 | $129.24 | $125.80 | $126.60 | $119.48 | 125,646 |
2018-12-10 | $127.24 | $127.61 | $124.75 | $127.29 | $120.13 | 168,542 |
2018-12-07 | $130.57 | $131.65 | $126.88 | $127.25 | $120.10 | 147,371 |
2018-12-06 | $129.00 | $130.65 | $126.88 | $130.62 | $123.28 | 261,568 |
2018-12-04 | $136.98 | $136.98 | $131.20 | $131.30 | $123.92 | 105,042 |
2018-12-03 | $138.55 | $139.24 | $136.69 | $137.45 | $129.72 | 129,945 |
2018-11-30 | $134.53 | $136.14 | $134.38 | $135.94 | $128.30 | 76,374 |
2018-11-29 | $134.40 | $135.28 | $133.48 | $134.56 | $126.99 | 103,757 |
2018-11-28 | $132.02 | $134.72 | $131.15 | $134.72 | $127.15 | 176,280 |
2018-11-27 | $131.34 | $131.66 | $130.54 | $131.50 | $124.11 | 180,336 |
2018-11-26 | $131.81 | $132.53 | $131.04 | $132.03 | $124.61 | 108,660 |
2018-11-23 | $130.25 | $131.64 | $130.25 | $130.74 | $123.39 | 31,629 |
2018-11-21 | $130.71 | $132.14 | $130.71 | $131.05 | $123.68 | 135,078 |
2018-11-20 | $131.00 | $131.40 | $129.50 | $130.01 | $122.70 | 171,724 |
2018-11-19 | $134.67 | $134.72 | $132.32 | $132.79 | $125.32 | 85,118 |
2018-11-16 | $134.50 | $135.27 | $133.87 | $134.91 | $127.33 | 70,996 |
2018-11-15 | $132.27 | $135.69 | $131.75 | $135.06 | $127.47 | 117,826 |
2018-11-14 | $134.83 | $135.30 | $132.34 | $133.21 | $125.72 | 118,472 |
2018-11-13 | $133.40 | $135.31 | $133.14 | $133.62 | $126.11 | 106,535 |
2018-11-12 | $135.79 | $135.79 | $133.03 | $133.23 | $125.74 | 79,759 |
2018-11-09 | $136.55 | $136.83 | $134.94 | $135.84 | $128.20 | 73,124 |
2018-11-08 | $137.27 | $137.95 | $136.75 | $137.35 | $129.63 | 64,660 |
2018-11-07 | $136.60 | $137.70 | $135.32 | $137.68 | $129.94 | 97,921 |
2018-11-06 | $133.97 | $135.57 | $133.97 | $135.45 | $127.83 | 110,252 |
2018-11-05 | $133.71 | $134.67 | $133.18 | $134.05 | $126.51 | 114,171 |
2018-11-02 | $134.62 | $135.16 | $132.96 | $133.55 | $126.04 | 199,528 |
2018-11-01 | $131.66 | $134.05 | $131.51 | $133.63 | $126.12 | 225,969 |
2018-10-31 | $131.37 | $132.71 | $131.15 | $131.21 | $123.83 | 134,679 |
2018-10-30 | $126.91 | $130.26 | $126.91 | $130.11 | $122.79 | 261,817 |
2018-10-29 | $131.09 | $131.49 | $125.70 | $127.45 | $120.28 | 200,639 |
2018-10-26 | $128.94 | $130.75 | $127.47 | $129.42 | $122.14 | 234,600 |
2018-10-25 | $130.09 | $131.45 | $129.73 | $130.61 | $123.27 | 165,652 |
2018-10-24 | $134.39 | $134.68 | $129.21 | $129.37 | $122.10 | 592,911 |
2018-10-23 | $133.56 | $134.93 | $132.05 | $134.03 | $126.49 | 496,920 |
2018-10-22 | $136.82 | $136.83 | $135.75 | $136.34 | $128.67 | 265,872 |
2018-10-19 | $137.61 | $138.06 | $136.16 | $136.65 | $128.97 | 228,343 |
2018-10-18 | $139.19 | $139.43 | $136.65 | $137.35 | $129.63 | 159,781 |
2018-10-17 | $141.11 | $141.38 | $139.14 | $140.00 | $132.13 | 256,887 |
2018-10-16 | $139.02 | $141.03 | $138.26 | $140.91 | $132.99 | 158,743 |
2018-10-15 | $137.92 | $139.34 | $137.92 | $138.47 | $130.68 | 134,783 |
2018-10-12 | $139.69 | $139.69 | $136.52 | $138.01 | $130.25 | 246,230 |
2018-10-11 | $139.95 | $141.06 | $137.03 | $137.52 | $129.79 | 472,935 |
2018-10-10 | $145.12 | $145.12 | $140.48 | $140.59 | $132.69 | 228,800 |
2018-10-09 | $147.31 | $147.31 | $145.42 | $145.52 | $137.34 | 146,613 |
2018-10-08 | $147.32 | $147.78 | $146.29 | $147.67 | $139.37 | 110,492 |
2018-10-05 | $148.57 | $149.03 | $146.67 | $147.54 | $139.25 | 111,477 |
2018-10-04 | $148.99 | $149.35 | $147.54 | $148.50 | $140.15 | 130,180 |
2018-10-03 | $149.06 | $149.98 | $148.86 | $149.25 | $140.86 | 103,368 |
2018-10-02 | $148.42 | $148.83 | $147.94 | $148.50 | $140.15 | 78,415 |
2018-10-01 | $149.21 | $149.54 | $147.96 | $148.51 | $140.16 | 198,694 |
2018-09-28 | $147.53 | $148.09 | $147.30 | $147.72 | $139.41 | 63,897 |
2018-09-27 | $147.85 | $148.46 | $147.32 | $147.69 | $139.39 | 55,353 |
2018-09-26 | $148.00 | $148.64 | $147.43 | $147.58 | $139.28 | 92,783 |
2018-09-25 | $148.46 | $148.62 | $147.81 | $147.91 | $139.59 | 135,918 |
2018-09-24 | $149.78 | $149.78 | $148.00 | $148.31 | $139.97 | 90,342 |
2018-09-21 | $150.94 | $151.35 | $150.54 | $150.64 | $141.60 | 153,265 |
2018-09-20 | $150.89 | $151.28 | $149.89 | $150.46 | $141.43 | 69,222 |
2018-09-19 | $150.16 | $151.08 | $149.93 | $150.13 | $141.12 | 92,943 |
2018-09-18 | $149.52 | $150.60 | $148.84 | $150.45 | $141.43 | 78,125 |
2018-09-17 | $149.27 | $149.77 | $149.00 | $149.16 | $140.21 | 83,479 |
2018-09-14 | $148.67 | $149.49 | $148.39 | $149.31 | $140.35 | 81,882 |
2018-09-13 | $148.47 | $149.08 | $148.15 | $148.46 | $139.55 | 86,421 |
2018-09-12 | $147.48 | $148.19 | $147.11 | $147.92 | $139.05 | 157,643 |
2018-09-11 | $147.16 | $147.99 | $146.78 | $147.58 | $138.73 | 122,801 |
2018-09-10 | $147.37 | $148.13 | $147.37 | $147.69 | $138.83 | 115,933 |
2018-09-07 | $146.78 | $147.41 | $146.04 | $146.73 | $137.93 | 91,002 |
2018-09-06 | $147.04 | $147.77 | $146.82 | $147.26 | $138.43 | 105,014 |
2018-09-05 | $145.71 | $146.88 | $145.49 | $146.80 | $137.99 | 58,959 |
2018-09-04 | $145.69 | $146.08 | $145.22 | $146.04 | $137.28 | 95,504 |
2018-08-31 | $145.79 | $146.29 | $145.58 | $146.07 | $137.31 | 62,196 |
2018-08-30 | $146.79 | $146.93 | $145.81 | $146.01 | $137.25 | 89,730 |
2018-08-29 | $146.91 | $147.23 | $146.57 | $147.03 | $138.21 | 405,640 |
2018-08-28 | $147.36 | $147.55 | $146.65 | $146.73 | $137.93 | 147,859 |
2018-08-27 | $145.85 | $147.16 | $145.85 | $146.97 | $138.15 | 68,325 |
2018-08-24 | $145.12 | $145.43 | $144.71 | $145.36 | $136.64 | 59,698 |
2018-08-23 | $145.18 | $145.28 | $144.48 | $144.69 | $136.01 | 79,331 |
2018-08-22 | $146.34 | $146.34 | $145.29 | $145.35 | $136.63 | 175,077 |
2018-08-21 | $145.52 | $146.74 | $144.82 | $146.59 | $137.80 | 72,690 |
2018-08-20 | $144.64 | $145.62 | $144.64 | $145.27 | $136.56 | 110,211 |
2018-08-17 | $143.31 | $144.70 | $143.31 | $144.46 | $135.79 | 89,252 |
2018-08-16 | $142.80 | $143.89 | $142.16 | $143.54 | $134.93 | 101,612 |
2018-08-15 | $141.88 | $142.05 | $140.32 | $141.91 | $133.40 | 129,632 |
2018-08-14 | $142.09 | $143.26 | $142.09 | $142.73 | $134.17 | 95,703 |
2018-08-13 | $142.70 | $142.84 | $141.24 | $141.72 | $133.22 | 130,446 |
2018-08-10 | $142.84 | $142.98 | $142.09 | $142.56 | $134.01 | 71,007 |
2018-08-09 | $144.34 | $144.60 | $143.46 | $143.55 | $134.94 | 55,437 |
2018-08-08 | $144.65 | $144.65 | $143.97 | $144.14 | $135.49 | 65,490 |
2018-08-07 | $143.34 | $145.04 | $143.34 | $144.77 | $136.09 | 77,480 |
2018-08-06 | $143.34 | $143.89 | $143.08 | $143.79 | $135.16 | 69,394 |
2018-08-03 | $142.54 | $143.67 | $142.54 | $143.48 | $134.87 | 139,981 |
2018-08-02 | $142.54 | $143.46 | $142.08 | $143.29 | $134.69 | 59,360 |
2018-08-01 | $144.69 | $144.69 | $142.95 | $143.29 | $134.69 | 119,789 |
2018-07-31 | $142.78 | $145.19 | $142.78 | $144.94 | $136.25 | 147,404 |
2018-07-30 | $143.24 | $144.05 | $141.82 | $141.94 | $133.43 | 82,186 |
2018-07-27 | $143.82 | $144.04 | $142.62 | $143.19 | $134.60 | 113,278 |
2018-07-26 | $142.14 | $143.68 | $142.14 | $143.49 | $134.88 | 93,534 |
2018-07-25 | $140.23 | $142.36 | $139.88 | $142.23 | $133.70 | 100,865 |
2018-07-24 | $140.81 | $141.50 | $139.91 | $140.50 | $132.07 | 85,869 |
2018-07-23 | $140.74 | $140.74 | $140.03 | $140.27 | $131.86 | 68,188 |
2018-07-20 | $140.94 | $141.57 | $140.53 | $141.02 | $132.56 | 68,654 |
2018-07-19 | $140.42 | $141.47 | $140.10 | $141.21 | $132.74 | 100,619 |
2018-07-18 | $140.16 | $141.29 | $139.84 | $141.17 | $132.70 | 88,927 |
2018-07-17 | $139.02 | $139.87 | $138.71 | $139.71 | $131.33 | 810,139 |
2018-07-16 | $140.17 | $140.43 | $138.83 | $139.05 | $130.71 | 83,456 |
2018-07-13 | $138.85 | $140.06 | $138.77 | $139.87 | $131.48 | 89,399 |
2018-07-12 | $138.72 | $139.21 | $137.74 | $139.06 | $130.72 | 131,075 |
2018-07-11 | $138.62 | $138.69 | $137.42 | $137.66 | $129.40 | 101,630 |
2018-07-10 | $139.79 | $140.25 | $139.11 | $139.76 | $131.38 | 84,678 |
2018-07-09 | $137.76 | $139.59 | $137.76 | $139.47 | $131.10 | 194,880 |
2018-07-06 | $136.50 | $137.52 | $135.89 | $137.10 | $128.88 | 62,291 |
2018-07-05 | $136.36 | $136.69 | $135.38 | $136.69 | $128.49 | 88,926 |
2018-07-03 | $136.71 | $137.20 | $135.57 | $135.84 | $127.69 | 67,025 |
2018-07-02 | $134.80 | $136.19 | $134.36 | $136.19 | $128.02 | 92,544 |
2018-06-29 | $136.00 | $137.22 | $135.80 | $135.81 | $127.66 | 181,210 |
2018-06-28 | $135.17 | $135.94 | $134.28 | $135.49 | $127.36 | 99,814 |
2018-06-27 | $137.43 | $138.77 | $135.81 | $135.85 | $127.18 | 159,901 |
2018-06-26 | $137.20 | $137.62 | $136.67 | $137.00 | $128.25 | 73,680 |
2018-06-25 | $137.47 | $137.68 | $135.72 | $136.52 | $127.81 | 160,439 |
2018-06-22 | $139.08 | $139.28 | $138.38 | $138.44 | $129.60 | 79,593 |
2018-06-21 | $139.49 | $139.49 | $137.74 | $138.08 | $129.27 | 497,358 |
2018-06-20 | $139.99 | $140.12 | $139.29 | $139.76 | $130.84 | 92,242 |
2018-06-19 | $140.60 | $140.69 | $138.74 | $139.55 | $130.64 | 86,732 |
2018-06-18 | $141.48 | $142.29 | $141.17 | $142.17 | $133.09 | 159,459 |
2018-06-15 | $142.00 | $142.65 | $140.90 | $142.48 | $133.38 | 95,932 |
2018-06-14 | $143.58 | $143.98 | $142.22 | $142.70 | $133.59 | 72,142 |
2018-06-13 | $144.29 | $144.31 | $143.00 | $143.03 | $133.90 | 105,069 |
2018-06-12 | $144.41 | $144.62 | $143.87 | $144.24 | $135.03 | 107,774 |
2018-06-11 | $144.03 | $144.71 | $143.88 | $144.31 | $135.10 | 63,436 |
2018-06-08 | $143.18 | $144.04 | $143.12 | $144.02 | $134.83 | 79,154 |
2018-06-07 | $143.36 | $143.72 | $142.65 | $143.43 | $134.27 | 153,909 |
2018-06-06 | $142.10 | $143.07 | $141.70 | $143.07 | $133.94 | 82,475 |
2018-06-05 | $141.35 | $141.90 | $141.09 | $141.90 | $132.84 | 93,336 |
2018-06-04 | $141.80 | $142.57 | $141.19 | $141.39 | $132.36 | 105,188 |
2018-06-01 | $140.83 | $141.72 | $140.83 | $141.41 | $132.38 | 53,491 |
2018-05-31 | $141.73 | $141.73 | $139.62 | $139.88 | $130.95 | 199,251 |
2018-05-30 | $140.81 | $142.19 | $140.66 | $141.89 | $132.83 | 124,457 |
2018-05-29 | $141.02 | $141.24 | $139.33 | $140.02 | $131.08 | 142,980 |
2018-05-25 | $141.84 | $142.27 | $141.58 | $142.01 | $132.94 | 57,027 |
2018-05-24 | $141.29 | $142.31 | $140.98 | $142.20 | $133.12 | 119,861 |
2018-05-23 | $141.08 | $141.47 | $140.48 | $141.47 | $132.44 | 80,937 |
2018-05-22 | $143.84 | $143.84 | $141.65 | $141.69 | $132.65 | 75,267 |
2018-05-21 | $142.68 | $144.03 | $142.66 | $143.54 | $134.38 | 93,099 |
2018-05-18 | $140.67 | $141.67 | $140.67 | $141.57 | $132.53 | 76,246 |
2018-05-17 | $140.10 | $141.30 | $140.10 | $140.73 | $131.75 | 77,541 |
2018-05-16 | $139.55 | $140.63 | $139.55 | $140.12 | $131.18 | 77,327 |
2018-05-15 | $139.31 | $139.63 | $138.90 | $139.50 | $130.59 | 124,854 |
2018-05-14 | $140.64 | $141.00 | $139.72 | $139.98 | $131.04 | 102,292 |
2018-05-11 | $140.10 | $140.79 | $139.74 | $140.31 | $131.35 | 70,104 |
2018-05-10 | $139.58 | $140.20 | $139.44 | $139.97 | $131.03 | 73,570 |
2018-05-09 | $138.28 | $139.45 | $138.03 | $139.13 | $130.25 | 90,748 |
2018-05-08 | $136.72 | $138.01 | $136.52 | $137.76 | $128.97 | 72,143 |
2018-05-07 | $136.25 | $137.24 | $136.25 | $136.81 | $128.08 | 53,702 |
2018-05-04 | $133.63 | $136.26 | $133.18 | $135.78 | $127.11 | 83,949 |
2018-05-03 | $133.62 | $134.73 | $131.78 | $134.18 | $125.61 | 104,382 |
2018-05-02 | $134.58 | $135.47 | $133.84 | $133.93 | $125.38 | 95,751 |
2018-05-01 | $135.13 | $135.96 | $132.94 | $134.85 | $126.24 | 178,666 |
2018-04-30 | $137.50 | $137.77 | $135.38 | $135.38 | $126.74 | 72,256 |
2018-04-27 | $137.18 | $137.48 | $136.33 | $137.26 | $128.50 | 62,439 |
2018-04-26 | $137.93 | $137.95 | $136.32 | $137.37 | $128.60 | 67,622 |
2018-04-25 | $137.95 | $138.45 | $136.24 | $137.99 | $129.18 | 194,200 |
2018-04-24 | $142.29 | $142.50 | $136.12 | $137.72 | $128.93 | 120,074 |
2018-04-23 | $141.99 | $142.15 | $140.85 | $141.39 | $132.36 | 53,286 |
2018-04-20 | $142.70 | $143.00 | $141.15 | $141.64 | $132.60 | 64,398 |
2018-04-19 | $142.44 | $142.94 | $141.48 | $142.25 | $133.17 | 78,899 |
2018-04-18 | $142.25 | $143.29 | $142.14 | $142.74 | $133.63 | 126,460 |
2018-04-17 | $141.34 | $141.93 | $141.03 | $141.44 | $132.41 | 112,219 |
2018-04-16 | $139.74 | $140.58 | $139.51 | $140.33 | $131.37 | 73,525 |
2018-04-13 | $139.85 | $139.94 | $138.15 | $138.69 | $129.84 | 61,064 |
2018-04-12 | $138.10 | $139.67 | $138.10 | $139.05 | $130.17 | 58,819 |
2018-04-11 | $137.20 | $138.21 | $137.07 | $137.29 | $128.53 | 82,796 |
2018-04-10 | $138.05 | $138.88 | $137.34 | $138.21 | $129.39 | 105,372 |
2018-04-09 | $137.62 | $138.18 | $135.93 | $136.11 | $127.42 | 71,698 |
2018-04-06 | $138.82 | $139.81 | $135.29 | $136.48 | $127.77 | 106,596 |
2018-04-05 | $139.56 | $140.59 | $139.33 | $140.31 | $131.35 | 122,042 |
2018-04-04 | $135.31 | $139.00 | $135.10 | $138.91 | $130.04 | 146,156 |
2018-04-03 | $136.73 | $138.20 | $136.18 | $138.20 | $129.38 | 163,885 |
2018-04-02 | $138.64 | $138.90 | $134.55 | $136.10 | $127.41 | 222,081 |
2018-03-29 | $137.83 | $140.17 | $137.57 | $139.11 | $130.23 | 109,651 |
2018-03-28 | $137.79 | $138.18 | $136.20 | $137.06 | $128.31 | 80,687 |
2018-03-27 | $140.08 | $140.63 | $137.00 | $137.48 | $128.70 | 153,142 |
2018-03-26 | $138.65 | $139.68 | $137.07 | $139.54 | $130.63 | 106,128 |
2018-03-23 | $138.64 | $138.64 | $136.25 | $136.36 | $127.66 | 186,618 |
2018-03-22 | $141.88 | $142.15 | $138.46 | $138.50 | $129.66 | 150,892 |
2018-03-21 | $142.77 | $144.36 | $142.40 | $143.11 | $133.97 | 88,812 |
2018-03-20 | $142.58 | $143.51 | $142.58 | $142.79 | $133.67 | 67,612 |
2018-03-19 | $142.92 | $142.92 | $141.21 | $142.38 | $133.29 | 168,943 |
2018-03-16 | $142.75 | $143.87 | $142.65 | $143.34 | $134.19 | 639,622 |
2018-03-15 | $143.27 | $143.96 | $142.40 | $143.10 | $133.50 | 223,050 |
2018-03-14 | $145.02 | $145.02 | $142.67 | $142.90 | $133.32 | 84,854 |
2018-03-13 | $145.44 | $146.05 | $144.12 | $144.45 | $134.76 | 92,377 |
2018-03-12 | $146.75 | $146.76 | $144.73 | $145.06 | $135.33 | 104,248 |
2018-03-09 | $144.17 | $146.45 | $143.96 | $146.44 | $136.62 | 95,821 |
2018-03-08 | $143.10 | $143.47 | $142.08 | $143.36 | $133.75 | 78,710 |
2018-03-07 | $140.92 | $142.88 | $140.92 | $142.61 | $133.05 | 84,808 |
2018-03-06 | $142.40 | $142.72 | $141.48 | $142.58 | $133.02 | 783,357 |
2018-03-05 | $139.32 | $142.04 | $138.84 | $141.74 | $132.24 | 86,375 |
2018-03-02 | $138.89 | $140.51 | $138.01 | $140.12 | $130.72 | 234,877 |
2018-03-01 | $142.47 | $143.27 | $139.40 | $140.09 | $130.70 | 166,201 |
2018-02-28 | $145.16 | $145.29 | $142.38 | $142.38 | $132.83 | 97,574 |
2018-02-27 | $146.51 | $147.30 | $144.57 | $144.57 | $134.88 | 79,327 |
2018-02-26 | $145.34 | $146.61 | $144.66 | $146.36 | $136.55 | 99,498 |
2018-02-23 | $144.24 | $144.66 | $143.39 | $144.66 | $134.96 | 70,391 |
2018-02-22 | $143.14 | $144.76 | $142.87 | $143.46 | $133.84 | 90,084 |
2018-02-21 | $142.86 | $145.10 | $142.68 | $142.75 | $133.18 | 138,628 |
2018-02-20 | $143.24 | $143.99 | $142.21 | $142.61 | $133.05 | 155,939 |
2018-02-16 | $143.69 | $145.37 | $143.59 | $144.05 | $134.39 | 120,874 |
2018-02-15 | $142.97 | $143.89 | $141.88 | $143.89 | $134.24 | 175,597 |
2018-02-14 | $139.43 | $142.14 | $139.36 | $141.98 | $132.46 | 183,738 |
2018-02-13 | $139.15 | $140.40 | $138.95 | $140.12 | $130.72 | 132,386 |
2018-02-12 | $138.65 | $140.80 | $137.96 | $139.80 | $130.43 | 246,735 |
2018-02-09 | $137.80 | $138.87 | $133.63 | $137.72 | $128.48 | 303,114 |
2018-02-08 | $141.93 | $141.93 | $136.39 | $136.39 | $127.24 | 239,108 |
2018-02-07 | $141.23 | $143.59 | $141.10 | $141.76 | $132.25 | 220,937 |
2018-02-06 | $136.69 | $141.78 | $135.63 | $141.40 | $131.92 | 279,325 |
2018-02-05 | $144.27 | $145.78 | $138.33 | $139.00 | $129.68 | 295,306 |
2018-02-02 | $147.90 | $147.90 | $145.59 | $145.65 | $135.88 | 208,080 |
2018-02-01 | $148.25 | $149.94 | $148.00 | $148.88 | $138.90 | 155,898 |
2018-01-31 | $149.67 | $150.38 | $148.53 | $148.91 | $138.92 | 266,849 |
2018-01-30 | $148.90 | $149.30 | $147.95 | $148.62 | $138.65 | 184,006 |
2018-01-29 | $150.59 | $151.28 | $149.84 | $149.87 | $139.82 | 125,541 |
2018-01-26 | $149.62 | $150.80 | $149.16 | $150.77 | $140.66 | 125,225 |
2018-01-25 | $149.77 | $149.77 | $148.11 | $149.30 | $139.29 | 157,431 |
2018-01-24 | $149.53 | $150.02 | $148.32 | $149.25 | $139.24 | 135,559 |
2018-01-23 | $149.36 | $149.59 | $148.68 | $149.55 | $139.52 | 213,362 |
2018-01-22 | $149.00 | $149.35 | $148.25 | $149.35 | $139.33 | 128,550 |
2018-01-19 | $148.97 | $149.40 | $148.54 | $149.39 | $139.37 | 126,434 |
2018-01-18 | $149.66 | $149.80 | $148.61 | $148.71 | $138.74 | 120,643 |
2018-01-17 | $148.98 | $149.61 | $148.61 | $149.48 | $139.46 | 206,474 |
2018-01-16 | $150.71 | $150.98 | $148.17 | $148.67 | $138.70 | 345,703 |
2018-01-12 | $149.41 | $150.33 | $149.28 | $150.12 | $140.05 | 173,907 |
2018-01-11 | $147.46 | $148.97 | $146.94 | $148.89 | $138.91 | 226,471 |
2018-01-10 | $146.73 | $147.32 | $146.22 | $146.86 | $137.01 | 681,105 |
2018-01-09 | $146.55 | $147.38 | $146.55 | $146.98 | $137.12 | 155,949 |
2018-01-08 | $146.00 | $146.40 | $145.56 | $146.38 | $136.56 | 112,455 |
2018-01-05 | $145.62 | $145.76 | $144.81 | $145.74 | $135.97 | 130,736 |
2018-01-04 | $144.48 | $145.06 | $144.43 | $144.93 | $135.21 | 275,804 |
2018-01-03 | $143.61 | $143.98 | $143.17 | $143.85 | $134.20 | 180,347 |
2018-01-02 | $142.92 | $143.38 | $142.43 | $143.38 | $133.77 | 268,748 |
2017-12-29 | $143.05 | $143.47 | $142.37 | $142.37 | $132.82 | 91,468 |
2017-12-28 | $142.71 | $142.81 | $142.11 | $142.81 | $133.23 | 86,066 |
2017-12-27 | $142.30 | $142.54 | $142.10 | $142.51 | $132.95 | 73,852 |
2017-12-26 | $142.26 | $142.59 | $141.96 | $142.16 | $132.63 | 103,682 |
2017-12-22 | $142.21 | $142.21 | $141.50 | $141.95 | $132.43 | 120,693 |
2017-12-21 | $142.23 | $142.40 | $141.61 | $142.01 | $132.49 | 257,578 |
2017-12-20 | $141.97 | $142.16 | $141.50 | $141.77 | $132.26 | 160,625 |
2017-12-19 | $141.74 | $141.82 | $141.00 | $141.15 | $131.68 | 127,148 |
2017-12-18 | $141.14 | $141.54 | $141.10 | $141.43 | $131.95 | 139,618 |
2017-12-15 | $139.91 | $140.71 | $139.73 | $140.18 | $130.78 | 184,401 |
2017-12-14 | $140.46 | $140.56 | $139.01 | $139.07 | $129.74 | 100,466 |
2017-12-13 | $140.20 | $141.43 | $140.20 | $140.63 | $130.62 | 117,123 |
2017-12-12 | $140.21 | $140.56 | $140.10 | $140.10 | $130.13 | 69,732 |
2017-12-11 | $140.43 | $140.67 | $139.76 | $139.93 | $129.97 | 96,353 |
2017-12-08 | $140.54 | $140.54 | $139.95 | $140.37 | $130.38 | 111,155 |
2017-12-07 | $138.61 | $140.15 | $138.60 | $139.84 | $129.89 | 104,831 |
2017-12-06 | $138.38 | $139.22 | $138.38 | $138.66 | $128.79 | 92,001 |
2017-12-05 | $140.25 | $140.25 | $138.52 | $138.64 | $128.77 | 738,434 |
2017-12-04 | $140.29 | $141.42 | $139.91 | $139.91 | $129.95 | 119,462 |
2017-12-01 | $140.27 | $140.34 | $137.04 | $138.85 | $128.97 | 111,320 |
2017-11-30 | $138.76 | $140.68 | $138.76 | $140.36 | $130.37 | 134,674 |
2017-11-29 | $137.42 | $138.40 | $137.35 | $138.25 | $128.41 | 106,304 |
2017-11-28 | $135.33 | $137.21 | $135.32 | $137.14 | $127.38 | 69,073 |
2017-11-27 | $134.98 | $135.31 | $134.94 | $135.11 | $125.49 | 98,198 |
2017-11-24 | $135.24 | $135.25 | $134.83 | $134.89 | $125.29 | 35,899 |
2017-11-22 | $135.02 | $135.13 | $134.79 | $134.89 | $125.29 | 95,208 |
2017-11-21 | $134.15 | $134.77 | $134.11 | $134.77 | $125.18 | 63,651 |
2017-11-20 | $133.14 | $133.76 | $133.14 | $133.74 | $124.22 | 74,218 |
2017-11-17 | $133.28 | $133.37 | $132.89 | $133.01 | $123.54 | 53,056 |
2017-11-16 | $132.70 | $133.73 | $132.70 | $133.56 | $124.05 | 52,726 |
2017-11-15 | $132.26 | $132.59 | $131.84 | $132.16 | $122.75 | 70,402 |
2017-11-14 | $133.05 | $133.55 | $132.54 | $132.88 | $123.42 | 126,040 |
2017-11-13 | $133.67 | $133.67 | $133.15 | $133.40 | $123.91 | 81,884 |
2017-11-10 | $133.67 | $134.21 | $133.49 | $134.06 | $124.52 | 131,760 |
2017-11-09 | $134.87 | $134.87 | $133.36 | $133.89 | $124.36 | 90,344 |
2017-11-08 | $135.54 | $135.57 | $135.10 | $135.42 | $125.78 | 60,625 |
2017-11-07 | $135.89 | $135.97 | $135.37 | $135.66 | $126.00 | 154,823 |
2017-11-06 | $135.72 | $135.93 | $135.56 | $135.72 | $126.06 | 60,429 |
2017-11-03 | $135.79 | $135.95 | $135.40 | $135.63 | $125.98 | 59,507 |
2017-11-02 | $134.86 | $135.84 | $134.64 | $135.76 | $126.10 | 115,992 |
2017-11-01 | $135.73 | $135.90 | $134.80 | $134.99 | $125.38 | 119,192 |
2017-10-31 | $135.64 | $135.69 | $135.14 | $135.15 | $125.53 | 77,093 |
2017-10-30 | $136.18 | $136.22 | $135.26 | $135.29 | $125.66 | 68,218 |
2017-10-27 | $136.50 | $136.77 | $136.31 | $136.52 | $126.80 | 64,045 |
2017-10-26 | $136.54 | $136.95 | $136.30 | $136.47 | $126.76 | 87,930 |
2017-10-25 | $137.29 | $137.29 | $135.38 | $136.01 | $126.33 | 117,337 |
2017-10-24 | $137.22 | $137.74 | $137.22 | $137.40 | $127.62 | 147,352 |
2017-10-23 | $137.66 | $137.70 | $136.62 | $136.62 | $126.90 | 111,530 |
2017-10-20 | $136.20 | $137.71 | $135.66 | $137.71 | $127.91 | 66,235 |
2017-10-19 | $135.57 | $136.24 | $135.12 | $136.20 | $126.51 | 65,325 |
2017-10-18 | $135.94 | $136.32 | $135.78 | $135.98 | $126.30 | 49,962 |
2017-10-17 | $135.93 | $136.06 | $135.57 | $135.73 | $126.07 | 55,585 |
2017-10-16 | $136.09 | $136.26 | $135.84 | $136.21 | $126.52 | 45,336 |
2017-10-13 | $136.65 | $136.88 | $135.93 | $135.98 | $126.30 | 66,761 |
2017-10-12 | $135.45 | $136.42 | $135.45 | $136.30 | $126.60 | 80,531 |
2017-10-11 | $135.68 | $135.79 | $135.37 | $135.68 | $126.02 | 55,256 |
2017-10-10 | $136.20 | $136.32 | $135.63 | $135.74 | $126.08 | 53,149 |
2017-10-09 | $136.15 | $136.21 | $135.36 | $135.52 | $125.87 | 52,641 |
2017-10-06 | $136.05 | $136.11 | $135.51 | $136.04 | $126.36 | 82,918 |
2017-10-05 | $135.87 | $136.18 | $135.50 | $136.05 | $126.37 | 62,973 |
2017-10-04 | $136.09 | $136.09 | $135.62 | $135.82 | $126.15 | 66,492 |
2017-10-03 | $135.46 | $135.94 | $135.23 | $135.93 | $126.26 | 185,680 |
2017-10-02 | $134.42 | $135.32 | $134.30 | $135.27 | $125.64 | 225,978 |
2017-09-29 | $133.95 | $134.28 | $133.75 | $134.26 | $124.70 | 80,045 |
2017-09-28 | $133.86 | $134.26 | $133.41 | $133.94 | $124.41 | 61,111 |
2017-09-27 | $134.01 | $134.22 | $133.33 | $133.99 | $124.45 | 73,998 |
2017-09-26 | $134.07 | $134.35 | $133.99 | $134.06 | $123.98 | 102,130 |
2017-09-25 | $133.91 | $134.10 | $133.21 | $134.04 | $123.96 | 124,714 |
2017-09-22 | $133.40 | $134.03 | $133.40 | $133.87 | $123.80 | 91,742 |
2017-09-21 | $133.07 | $133.60 | $132.77 | $133.45 | $123.41 | 84,639 |
2017-09-20 | $132.21 | $133.15 | $132.19 | $133.07 | $123.06 | 134,107 |
2017-09-19 | $131.98 | $132.17 | $131.92 | $132.15 | $122.21 | 130,662 |
2017-09-18 | $131.66 | $132.05 | $131.35 | $131.92 | $122.00 | 77,256 |
2017-09-15 | $130.51 | $131.08 | $130.38 | $131.08 | $121.22 | 45,271 |
2017-09-14 | $129.83 | $130.49 | $129.67 | $130.49 | $120.67 | 103,013 |
2017-09-13 | $130.04 | $130.23 | $129.70 | $130.04 | $120.26 | 75,834 |
2017-09-12 | $129.76 | $130.23 | $129.59 | $130.23 | $120.43 | 76,251 |
2017-09-11 | $128.95 | $129.45 | $128.93 | $129.42 | $119.68 | 91,499 |
2017-09-08 | $127.48 | $128.56 | $127.02 | $128.40 | $118.74 | 62,143 |
2017-09-07 | $127.74 | $127.86 | $127.23 | $127.78 | $118.17 | 68,044 |
2017-09-06 | $127.96 | $128.22 | $127.77 | $127.82 | $118.21 | 72,211 |
2017-09-05 | $128.79 | $128.79 | $127.43 | $127.68 | $118.08 | 88,112 |
2017-09-01 | $128.97 | $129.40 | $128.95 | $129.03 | $119.32 | 63,646 |
2017-08-31 | $128.40 | $128.91 | $128.31 | $128.68 | $119.00 | 58,217 |
2017-08-30 | $127.54 | $128.10 | $127.36 | $128.01 | $118.38 | 47,512 |
2017-08-29 | $126.02 | $127.55 | $126.02 | $127.49 | $117.90 | 69,362 |
2017-08-28 | $127.15 | $127.15 | $126.42 | $126.61 | $117.09 | 51,836 |
2017-08-25 | $126.47 | $126.89 | $126.38 | $126.55 | $117.03 | 53,988 |
2017-08-24 | $126.64 | $126.80 | $125.92 | $125.94 | $116.47 | 50,455 |
2017-08-23 | $126.98 | $126.98 | $126.31 | $126.31 | $116.81 | 63,377 |
2017-08-22 | $126.46 | $127.50 | $126.46 | $127.38 | $117.80 | 86,239 |
2017-08-21 | $126.02 | $126.14 | $125.65 | $126.00 | $116.52 | 69,777 |
2017-08-18 | $126.10 | $126.61 | $125.63 | $125.93 | $116.46 | 63,650 |
2017-08-17 | $128.21 | $128.47 | $126.39 | $126.39 | $116.88 | 156,541 |
2017-08-16 | $128.59 | $129.03 | $128.53 | $128.64 | $118.96 | 52,768 |
2017-08-15 | $128.95 | $128.95 | $128.29 | $128.47 | $118.81 | 51,422 |
2017-08-14 | $128.23 | $129.03 | $127.96 | $128.84 | $119.15 | 55,528 |
2017-08-11 | $127.41 | $127.97 | $127.03 | $127.46 | $117.87 | 93,099 |
2017-08-10 | $128.62 | $128.89 | $127.30 | $127.31 | $117.73 | 111,439 |
2017-08-09 | $128.95 | $129.30 | $128.93 | $129.11 | $119.40 | 60,685 |
2017-08-08 | $129.41 | $130.12 | $129.09 | $129.26 | $119.54 | 59,166 |
2017-08-07 | $129.68 | $129.69 | $129.31 | $129.58 | $119.83 | 91,504 |
2017-08-04 | $129.52 | $129.75 | $129.11 | $129.62 | $119.87 | 68,328 |
2017-08-03 | $128.80 | $129.25 | $128.58 | $129.22 | $119.50 | 60,606 |
2017-08-02 | $128.32 | $128.81 | $128.15 | $128.73 | $119.05 | 92,392 |
2017-08-01 | $128.99 | $129.00 | $128.09 | $128.35 | $118.70 | 285,150 |
2017-07-31 | $129.04 | $129.24 | $128.65 | $128.65 | $118.97 | 66,378 |
2017-07-28 | $128.39 | $128.85 | $128.10 | $128.81 | $119.12 | 89,360 |
2017-07-27 | $129.33 | $129.34 | $128.07 | $128.62 | $118.95 | 105,705 |
2017-07-26 | $129.68 | $129.80 | $129.03 | $129.21 | $119.49 | 116,818 |
2017-07-25 | $129.64 | $129.79 | $128.88 | $129.32 | $119.59 | 86,699 |
2017-07-24 | $129.63 | $129.63 | $129.08 | $129.29 | $119.56 | 67,650 |
2017-07-21 | $129.20 | $129.69 | $128.89 | $129.66 | $119.91 | 119,919 |
2017-07-20 | $130.88 | $130.88 | $129.88 | $130.03 | $120.25 | 75,912 |
2017-07-19 | $130.24 | $130.62 | $130.06 | $130.60 | $120.78 | 414,612 |
2017-07-18 | $130.41 | $130.57 | $129.85 | $130.22 | $120.42 | 247,550 |
2017-07-17 | $130.52 | $130.83 | $130.24 | $130.58 | $120.76 | 166,594 |
2017-07-14 | $130.24 | $130.89 | $130.14 | $130.56 | $120.74 | 95,039 |
2017-07-13 | $130.19 | $130.20 | $129.67 | $130.08 | $120.30 | 115,284 |
2017-07-12 | $130.10 | $130.75 | $129.98 | $130.15 | $120.36 | 83,983 |
2017-07-11 | $129.25 | $129.60 | $128.48 | $129.35 | $119.62 | 72,158 |
2017-07-10 | $129.21 | $129.96 | $129.00 | $129.37 | $119.64 | 78,802 |
2017-07-07 | $128.45 | $129.42 | $128.35 | $129.15 | $119.44 | 75,316 |
2017-07-06 | $129.11 | $129.12 | $128.00 | $128.19 | $118.55 | 124,211 |
2017-07-05 | $129.36 | $129.62 | $128.90 | $129.46 | $119.72 | 147,353 |
2017-07-03 | $128.86 | $129.65 | $128.76 | $129.20 | $119.48 | 225,359 |
2017-06-30 | $127.90 | $128.91 | $127.90 | $128.41 | $118.75 | 64,167 |
2017-06-29 | $128.56 | $128.68 | $126.59 | $127.39 | $117.81 | 76,052 |
2017-06-28 | $127.85 | $128.70 | $127.85 | $128.38 | $118.72 | 112,238 |
2017-06-27 | $128.52 | $128.57 | $127.66 | $127.66 | $117.57 | 102,490 |
2017-06-26 | $128.87 | $129.33 | $128.40 | $128.57 | $118.41 | 60,814 |
2017-06-23 | $128.07 | $128.72 | $127.81 | $128.46 | $118.31 | 105,108 |
2017-06-22 | $128.25 | $128.35 | $127.86 | $128.01 | $117.89 | 66,232 |
2017-06-21 | $129.38 | $129.38 | $128.05 | $128.22 | $118.09 | 96,454 |
2017-06-20 | $130.48 | $130.48 | $129.19 | $129.21 | $119.00 | 169,206 |
2017-06-19 | $130.42 | $130.82 | $130.10 | $130.67 | $120.34 | 81,871 |
2017-06-16 | $129.86 | $129.95 | $129.46 | $129.90 | $119.63 | 147,712 |
2017-06-15 | $128.30 | $129.64 | $128.02 | $129.61 | $119.37 | 76,488 |
2017-06-14 | $129.60 | $129.60 | $128.64 | $129.02 | $118.82 | 56,978 |
2017-06-13 | $129.05 | $129.32 | $128.79 | $129.31 | $119.09 | 50,031 |
2017-06-12 | $128.74 | $129.02 | $128.10 | $128.76 | $118.58 | 85,902 |
2017-06-09 | $127.88 | $128.46 | $127.63 | $128.26 | $118.12 | 99,619 |
2017-06-08 | $127.12 | $127.93 | $127.01 | $127.72 | $117.63 | 95,018 |
2017-06-07 | $127.46 | $127.46 | $126.65 | $127.05 | $117.01 | 104,315 |
2017-06-06 | $127.71 | $127.75 | $127.25 | $127.29 | $117.23 | 91,042 |
2017-06-05 | $128.67 | $128.80 | $128.12 | $128.15 | $118.02 | 59,695 |
2017-06-02 | $128.32 | $129.33 | $128.25 | $128.67 | $118.50 | 88,400 |
2017-06-01 | $127.27 | $128.28 | $126.90 | $128.01 | $117.89 | 170,467 |
2017-05-31 | $126.85 | $126.98 | $125.98 | $126.88 | $116.85 | 62,008 |
2017-05-30 | $126.57 | $126.81 | $126.25 | $126.66 | $116.65 | 63,894 |
2017-05-26 | $126.63 | $127.00 | $126.59 | $126.88 | $116.85 | 41,409 |
2017-05-25 | $126.51 | $126.92 | $126.28 | $126.76 | $116.74 | 113,640 |
2017-05-24 | $126.10 | $126.69 | $125.81 | $126.15 | $116.18 | 90,388 |
2017-05-23 | $126.13 | $126.19 | $125.49 | $126.15 | $116.18 | 65,382 |
2017-05-22 | $125.77 | $126.02 | $125.41 | $125.81 | $115.87 | 94,246 |
2017-05-19 | $123.82 | $125.46 | $123.80 | $124.94 | $115.07 | 61,204 |
2017-05-18 | $122.79 | $123.91 | $122.13 | $123.33 | $113.58 | 70,623 |
2017-05-17 | $124.64 | $124.67 | $123.12 | $123.24 | $113.50 | 218,780 |
2017-05-16 | $126.11 | $126.11 | $125.30 | $125.78 | $115.84 | 66,545 |
2017-05-15 | $125.38 | $126.04 | $125.28 | $125.89 | $115.94 | 63,004 |
2017-05-12 | $125.72 | $125.72 | $125.04 | $125.25 | $115.35 | 62,205 |
2017-05-11 | $125.81 | $126.30 | $125.00 | $126.14 | $116.17 | 220,020 |
2017-05-10 | $126.55 | $126.58 | $125.95 | $126.31 | $116.33 | 79,018 |
2017-05-09 | $126.67 | $126.87 | $126.42 | $126.63 | $116.62 | 98,073 |
2017-05-08 | $126.96 | $126.98 | $126.33 | $126.50 | $116.50 | 57,570 |
2017-05-05 | $126.33 | $126.93 | $126.11 | $126.93 | $116.90 | 73,105 |
2017-05-04 | $126.47 | $126.61 | $125.56 | $126.25 | $116.27 | 112,512 |
2017-05-03 | $125.96 | $126.35 | $125.54 | $126.21 | $116.23 | 82,150 |
2017-05-02 | $125.99 | $126.28 | $125.71 | $126.27 | $116.29 | 93,791 |
2017-05-01 | $126.23 | $126.25 | $125.42 | $125.75 | $115.81 | 226,223 |
2017-04-28 | $126.99 | $126.99 | $125.93 | $126.03 | $116.07 | 61,456 |
2017-04-27 | $126.73 | $127.19 | $126.33 | $126.72 | $116.70 | 73,146 |
2017-04-26 | $126.84 | $127.40 | $126.67 | $126.67 | $116.66 | 74,832 |
2017-04-25 | $126.46 | $127.07 | $126.28 | $126.77 | $116.75 | 127,223 |
2017-04-24 | $125.81 | $126.21 | $125.61 | $125.96 | $116.00 | 110,950 |
2017-04-21 | $124.30 | $124.64 | $123.91 | $124.27 | $114.45 | 86,642 |
2017-04-20 | $123.37 | $124.63 | $123.04 | $124.23 | $114.41 | 86,324 |
2017-04-19 | $122.96 | $123.44 | $122.58 | $122.77 | $113.07 | 85,461 |
2017-04-18 | $122.17 | $122.71 | $122.01 | $122.53 | $112.85 | 71,075 |
2017-04-17 | $121.78 | $122.73 | $121.60 | $122.72 | $113.02 | 63,507 |
2017-04-13 | $122.18 | $122.63 | $121.45 | $121.45 | $111.85 | 76,428 |
2017-04-12 | $124.17 | $124.17 | $122.34 | $122.46 | $112.78 | 82,158 |
2017-04-11 | $123.80 | $124.22 | $123.00 | $124.20 | $114.38 | 69,910 |
2017-04-10 | $123.75 | $124.63 | $123.60 | $123.94 | $114.14 | 108,245 |
2017-04-07 | $123.56 | $123.95 | $123.18 | $123.59 | $113.82 | 148,515 |
2017-04-06 | $122.91 | $123.90 | $122.82 | $123.38 | $113.63 | 65,030 |
2017-04-05 | $123.80 | $124.86 | $122.81 | $122.94 | $113.22 | 102,209 |
2017-04-04 | $123.06 | $123.42 | $122.99 | $123.33 | $113.58 | 65,184 |
2017-04-03 | $123.83 | $124.07 | $122.49 | $123.19 | $113.45 | 115,761 |
2017-03-31 | $123.82 | $124.27 | $123.63 | $123.73 | $113.95 | 69,009 |
2017-03-30 | $123.36 | $124.09 | $123.29 | $124.01 | $114.21 | 74,213 |
2017-03-29 | $123.09 | $123.93 | $122.69 | $123.27 | $113.53 | 67,405 |
2017-03-28 | $121.72 | $123.55 | $121.60 | $123.15 | $113.42 | 72,126 |
2017-03-27 | $120.99 | $122.11 | $120.45 | $121.86 | $112.23 | 109,685 |
2017-03-24 | $122.81 | $123.12 | $121.82 | $122.25 | $112.59 | 79,764 |
2017-03-23 | $123.20 | $123.96 | $122.95 | $123.19 | $112.95 | 60,657 |
2017-03-22 | $122.86 | $123.39 | $122.49 | $123.23 | $112.99 | 84,310 |
2017-03-21 | $125.40 | $125.42 | $122.80 | $122.89 | $112.68 | 98,468 |
2017-03-20 | $125.35 | $125.49 | $124.83 | $125.00 | $114.61 | 74,486 |
2017-03-17 | $125.23 | $125.62 | $124.88 | $125.30 | $114.89 | 61,254 |
2017-03-16 | $125.48 | $125.48 | $124.66 | $124.81 | $114.44 | 82,949 |
2017-03-15 | $123.99 | $125.58 | $123.86 | $125.27 | $114.86 | 74,283 |
2017-03-14 | $124.34 | $124.43 | $123.34 | $123.70 | $113.42 | 80,647 |
2017-03-13 | $124.84 | $124.99 | $124.46 | $124.83 | $114.45 | 77,583 |
2017-03-10 | $124.53 | $124.84 | $123.81 | $124.81 | $114.44 | 91,349 |
2017-03-09 | $124.76 | $124.85 | $123.50 | $123.92 | $113.62 | 89,578 |
2017-03-08 | $125.15 | $125.29 | $124.48 | $124.59 | $114.23 | 77,839 |
2017-03-07 | $125.40 | $125.67 | $124.96 | $125.08 | $114.68 | 147,121 |
2017-03-06 | $125.47 | $125.72 | $125.21 | $125.61 | $115.17 | 94,758 |
2017-03-03 | $125.87 | $126.23 | $125.43 | $126.03 | $115.55 | 87,560 |
2017-03-02 | $127.19 | $127.19 | $125.84 | $125.93 | $115.46 | 99,745 |
2017-03-01 | $126.19 | $127.63 | $126.19 | $127.26 | $116.68 | 357,553 |
2017-02-28 | $125.76 | $125.86 | $124.87 | $125.01 | $114.62 | 143,622 |
2017-02-27 | $125.10 | $125.84 | $124.81 | $125.84 | $115.38 | 196,517 |
2017-02-24 | $124.00 | $125.09 | $123.70 | $125.09 | $114.69 | 137,888 |
2017-02-23 | $125.67 | $125.76 | $124.20 | $124.53 | $114.18 | 93,457 |
2017-02-22 | $125.58 | $125.61 | $125.11 | $125.42 | $115.00 | 118,298 |
2017-02-21 | $125.45 | $125.98 | $125.35 | $125.87 | $115.41 | 199,844 |
2017-02-17 | $124.72 | $125.21 | $124.39 | $125.21 | $114.80 | 159,727 |
2017-02-16 | $125.11 | $125.15 | $124.30 | $125.12 | $114.72 | 124,964 |
2017-02-15 | $124.45 | $125.27 | $124.23 | $125.12 | $114.72 | 143,071 |
2017-02-14 | $124.19 | $124.41 | $123.73 | $124.41 | $114.07 | 148,893 |
2017-02-13 | $123.82 | $124.62 | $123.82 | $124.34 | $114.01 | 143,020 |
2017-02-10 | $122.87 | $123.46 | $122.73 | $123.35 | $113.10 | 144,357 |
2017-02-09 | $121.65 | $122.65 | $121.48 | $122.42 | $112.24 | 107,336 |
2017-02-08 | $121.52 | $121.52 | $120.93 | $121.36 | $111.27 | 89,972 |
2017-02-07 | $121.91 | $122.24 | $121.44 | $121.56 | $111.46 | 103,621 |
2017-02-06 | $121.62 | $121.88 | $121.13 | $121.43 | $111.34 | 140,058 |
2017-02-03 | $120.99 | $121.68 | $120.82 | $121.59 | $111.48 | 113,112 |
2017-02-02 | $120.53 | $120.89 | $120.00 | $120.45 | $110.44 | 164,612 |
2017-02-01 | $121.09 | $121.62 | $120.17 | $120.80 | $110.76 | 571,491 |
2017-01-31 | $121.40 | $121.41 | $120.21 | $120.93 | $110.88 | 153,071 |
2017-01-30 | $122.49 | $122.49 | $120.81 | $121.82 | $111.69 | 177,836 |
2017-01-27 | $123.38 | $123.40 | $122.72 | $122.84 | $112.63 | 330,529 |
2017-01-26 | $123.16 | $123.68 | $122.64 | $123.22 | $112.98 | 186,031 |
2017-01-25 | $122.49 | $123.19 | $122.39 | $123.05 | $112.82 | 339,638 |
2017-01-24 | $120.32 | $121.89 | $120.26 | $121.68 | $111.57 | 158,108 |
2017-01-23 | $120.86 | $121.02 | $119.58 | $120.16 | $110.17 | 1,037,517 |
2017-01-20 | $121.01 | $121.13 | $120.41 | $120.97 | $110.92 | 232,866 |
2017-01-19 | $121.04 | $121.61 | $120.28 | $120.91 | $110.86 | 119,644 |
2017-01-18 | $119.84 | $120.59 | $119.71 | $120.47 | $110.46 | 98,722 |
2017-01-17 | $120.61 | $120.61 | $119.66 | $119.90 | $109.93 | 216,361 |
2017-01-13 | $120.61 | $121.18 | $120.61 | $121.03 | $110.97 | 132,219 |
2017-01-12 | $120.90 | $120.90 | $119.27 | $120.47 | $110.46 | 173,697 |
2017-01-11 | $120.44 | $121.05 | $120.28 | $121.05 | $110.99 | 228,085 |
2017-01-10 | $119.82 | $120.75 | $119.74 | $120.32 | $110.32 | 174,953 |
2017-01-09 | $120.52 | $120.59 | $119.65 | $119.73 | $109.78 | 138,371 |
2017-01-06 | $120.34 | $121.08 | $119.81 | $120.59 | $110.57 | 135,287 |
2017-01-05 | $120.74 | $121.26 | $119.66 | $120.22 | $110.23 | 191,008 |
2017-01-04 | $120.30 | $120.89 | $120.25 | $120.86 | $110.81 | 199,076 |
2017-01-03 | $120.12 | $120.76 | $119.40 | $120.04 | $110.06 | 215,173 |
2016-12-30 | $119.85 | $119.94 | $118.87 | $119.26 | $109.35 | 222,814 |
2016-12-29 | $119.89 | $120.21 | $119.35 | $119.65 | $109.71 | 93,661 |
2016-12-28 | $121.10 | $121.15 | $119.61 | $119.62 | $109.68 | 105,702 |
2016-12-27 | $120.90 | $121.17 | $120.74 | $120.94 | $110.89 | 126,027 |
2016-12-23 | $120.49 | $120.76 | $120.41 | $120.71 | $110.68 | 98,652 |
2016-12-22 | $120.88 | $120.90 | $120.20 | $120.58 | $110.56 | 525,973 |
2016-12-21 | $121.35 | $121.35 | $120.85 | $120.85 | $110.81 | 128,599 |
2016-12-20 | $120.79 | $121.36 | $120.78 | $121.34 | $111.25 | 135,888 |
2016-12-19 | $120.20 | $120.64 | $120.00 | $120.50 | $110.48 | 173,912 |
2016-12-16 | $120.01 | $120.83 | $119.73 | $119.83 | $109.87 | 202,328 |
2016-12-15 | $119.99 | $120.95 | $119.87 | $120.07 | $110.09 | 214,958 |
2016-12-14 | $120.97 | $121.43 | $119.79 | $119.92 | $109.95 | 224,639 |
2016-12-13 | $122.51 | $122.59 | $121.44 | $121.76 | $111.08 | 140,994 |
2016-12-12 | $122.46 | $122.46 | $121.43 | $121.99 | $111.29 | 244,715 |
2016-12-09 | $122.28 | $122.69 | $122.14 | $122.64 | $111.88 | 201,598 |
2016-12-08 | $122.63 | $122.63 | $121.75 | $122.21 | $111.49 | 242,602 |
2016-12-07 | $120.44 | $122.50 | $120.33 | $122.45 | $111.71 | 209,193 |
2016-12-06 | $119.92 | $120.46 | $119.47 | $120.45 | $109.88 | 204,692 |
2016-12-05 | $120.34 | $120.56 | $119.66 | $119.82 | $109.31 | 335,075 |
2016-12-02 | $119.93 | $120.15 | $119.45 | $119.76 | $109.25 | 282,943 |
2016-12-01 | $119.30 | $120.06 | $119.10 | $119.78 | $109.27 | 382,938 |
2016-11-30 | $119.20 | $119.88 | $119.01 | $119.04 | $108.60 | 172,005 |
2016-11-29 | $118.90 | $119.38 | $118.75 | $118.98 | $108.54 | 140,958 |
2016-11-28 | $119.80 | $119.80 | $118.93 | $119.06 | $108.62 | 192,454 |
2016-11-25 | $119.78 | $119.92 | $119.48 | $119.92 | $109.40 | 130,428 |
2016-11-23 | $118.70 | $119.42 | $118.63 | $119.34 | $108.87 | 293,289 |
2016-11-22 | $118.08 | $118.49 | $117.95 | $118.44 | $108.05 | 197,164 |
2016-11-21 | $117.48 | $117.74 | $117.22 | $117.73 | $107.40 | 176,473 |
2016-11-18 | $117.14 | $117.18 | $116.75 | $117.11 | $106.84 | 206,013 |
2016-11-17 | $116.89 | $117.19 | $116.79 | $117.15 | $106.87 | 202,460 |
2016-11-16 | $117.08 | $117.49 | $116.40 | $116.78 | $106.53 | 256,964 |
2016-11-15 | $117.09 | $117.34 | $116.26 | $117.34 | $107.05 | 174,275 |
2016-11-14 | $116.83 | $117.25 | $116.54 | $116.76 | $106.52 | 308,761 |
2016-11-11 | $115.41 | $116.15 | $115.10 | $116.13 | $105.94 | 276,913 |
2016-11-10 | $113.97 | $115.79 | $113.44 | $115.55 | $105.41 | 535,026 |
2016-11-09 | $109.68 | $113.52 | $109.68 | $113.06 | $103.14 | 247,426 |
2016-11-08 | $109.36 | $110.47 | $109.23 | $110.20 | $100.53 | 182,289 |
2016-11-07 | $108.48 | $109.56 | $108.48 | $109.56 | $99.95 | 100,122 |
2016-11-04 | $106.81 | $107.88 | $106.62 | $107.01 | $97.62 | 64,761 |
2016-11-03 | $107.29 | $107.29 | $106.58 | $106.80 | $97.43 | 80,394 |
2016-11-02 | $107.38 | $107.83 | $106.80 | $107.06 | $97.67 | 78,910 |
2016-11-01 | $108.59 | $108.62 | $107.00 | $107.50 | $98.07 | 278,915 |
2016-10-31 | $108.50 | $108.79 | $108.42 | $108.47 | $98.95 | 52,737 |
2016-10-28 | $107.74 | $108.95 | $107.74 | $108.21 | $98.72 | 71,619 |
2016-10-27 | $108.60 | $108.63 | $107.43 | $107.58 | $98.14 | 82,500 |
2016-10-26 | $107.51 | $108.92 | $107.45 | $108.31 | $98.81 | 76,880 |
2016-10-25 | $108.40 | $108.44 | $107.92 | $108.00 | $98.53 | 46,274 |
2016-10-24 | $108.72 | $109.29 | $108.53 | $108.64 | $99.11 | 63,938 |
2016-10-21 | $107.45 | $108.27 | $107.00 | $108.18 | $98.69 | 60,947 |
2016-10-20 | $108.62 | $108.77 | $108.09 | $108.36 | $98.85 | 131,777 |
2016-10-19 | $108.70 | $109.19 | $108.42 | $108.84 | $99.29 | 59,698 |
2016-10-18 | $108.98 | $109.15 | $108.44 | $108.54 | $99.02 | 45,178 |
2016-10-17 | $108.33 | $108.68 | $108.26 | $108.27 | $98.77 | 37,477 |
2016-10-14 | $108.91 | $109.30 | $108.45 | $108.45 | $98.94 | 137,473 |
2016-10-13 | $107.81 | $108.58 | $107.27 | $108.24 | $98.74 | 74,115 |
2016-10-12 | $108.34 | $108.83 | $108.00 | $108.50 | $98.98 | 76,292 |
2016-10-11 | $109.37 | $109.37 | $107.91 | $108.25 | $98.75 | 53,428 |
2016-10-10 | $109.70 | $110.17 | $109.42 | $109.52 | $99.91 | 50,543 |
2016-10-07 | $110.22 | $110.22 | $108.96 | $109.40 | $99.80 | 61,191 |
2016-10-06 | $110.57 | $110.86 | $110.15 | $110.80 | $101.08 | 44,146 |
2016-10-05 | $110.32 | $110.96 | $110.32 | $110.70 | $100.99 | 50,576 |
2016-10-04 | $111.03 | $111.16 | $109.84 | $110.09 | $100.43 | 63,194 |
2016-10-03 | $110.36 | $110.95 | $110.36 | $110.82 | $101.09 | 62,687 |
2016-09-30 | $110.28 | $111.21 | $110.15 | $110.90 | $101.17 | 94,752 |
2016-09-29 | $110.52 | $111.02 | $109.60 | $109.85 | $100.21 | 69,661 |
2016-09-28 | $110.01 | $110.73 | $109.69 | $110.71 | $101.00 | 56,322 |
2016-09-27 | $109.13 | $109.96 | $108.88 | $109.87 | $100.23 | 173,832 |
2016-09-26 | $109.21 | $109.51 | $108.86 | $109.10 | $99.53 | 73,945 |
2016-09-23 | $110.16 | $110.18 | $109.59 | $109.62 | $100.00 | 1,051,324 |
2016-09-22 | $110.01 | $110.55 | $110.01 | $110.38 | $100.70 | 61,672 |
2016-09-21 | $108.43 | $109.53 | $108.26 | $109.45 | $99.85 | 173,611 |
2016-09-20 | $108.47 | $108.90 | $107.95 | $107.95 | $98.48 | 57,572 |
2016-09-19 | $108.82 | $109.39 | $108.39 | $108.70 | $98.64 | 70,040 |
2016-09-16 | $108.73 | $108.91 | $108.01 | $108.22 | $98.21 | 61,037 |
2016-09-15 | $108.04 | $109.23 | $107.87 | $108.99 | $98.91 | 154,707 |
2016-09-14 | $108.30 | $108.87 | $107.88 | $108.02 | $98.03 | 55,050 |
2016-09-13 | $109.23 | $109.50 | $108.11 | $108.29 | $98.27 | 99,896 |
2016-09-12 | $108.21 | $110.33 | $107.90 | $110.14 | $99.95 | 83,628 |
2016-09-09 | $111.19 | $111.25 | $108.70 | $108.70 | $98.64 | 131,353 |
2016-09-08 | $111.85 | $112.08 | $111.74 | $112.04 | $101.68 | 73,411 |
2016-09-07 | $111.70 | $112.20 | $111.67 | $112.13 | $101.76 | 60,137 |
2016-09-06 | $112.34 | $112.36 | $111.52 | $111.90 | $101.55 | 94,650 |
2016-09-02 | $112.07 | $112.51 | $111.94 | $112.22 | $101.84 | 59,994 |
2016-09-01 | $111.64 | $111.68 | $110.72 | $111.68 | $101.35 | 197,579 |
2016-08-31 | $112.14 | $112.14 | $111.13 | $111.62 | $101.29 | 60,792 |
2016-08-30 | $112.24 | $112.42 | $111.91 | $112.17 | $101.79 | 53,896 |
2016-08-29 | $111.74 | $112.44 | $111.74 | $112.31 | $101.92 | 64,263 |
2016-08-26 | $112.15 | $112.77 | $111.31 | $111.66 | $101.33 | 82,425 |
2016-08-25 | $111.85 | $112.23 | $111.85 | $112.03 | $101.67 | 50,106 |
2016-08-24 | $112.39 | $112.39 | $111.90 | $112.05 | $101.68 | 50,574 |
2016-08-23 | $112.44 | $112.81 | $112.44 | $112.44 | $102.04 | 85,058 |
2016-08-22 | $112.00 | $112.29 | $111.66 | $112.13 | $101.76 | 95,218 |
2016-08-19 | $111.70 | $112.30 | $111.59 | $112.24 | $101.86 | 52,793 |
2016-08-18 | $111.66 | $112.13 | $111.66 | $112.13 | $101.76 | 56,697 |
2016-08-17 | $111.49 | $111.82 | $111.18 | $111.78 | $101.44 | 56,191 |
2016-08-16 | $111.75 | $111.76 | $111.40 | $111.42 | $101.11 | 70,649 |
2016-08-15 | $111.41 | $112.14 | $111.41 | $112.00 | $101.64 | 44,469 |
2016-08-12 | $111.34 | $111.39 | $111.00 | $111.22 | $100.93 | 82,856 |
2016-08-11 | $111.09 | $111.73 | $111.09 | $111.59 | $101.27 | 55,128 |
2016-08-10 | $110.99 | $111.04 | $110.54 | $110.90 | $100.64 | 44,356 |
2016-08-09 | $111.03 | $111.25 | $110.81 | $111.01 | $100.74 | 239,501 |
2016-08-08 | $111.07 | $111.46 | $110.84 | $111.03 | $100.76 | 52,745 |
2016-08-05 | $110.18 | $111.05 | $110.18 | $110.98 | $100.71 | 45,484 |
2016-08-04 | $109.77 | $110.07 | $109.64 | $109.78 | $99.62 | 31,511 |
2016-08-03 | $109.03 | $109.66 | $109.03 | $109.60 | $99.46 | 72,075 |
2016-08-02 | $109.93 | $110.14 | $108.82 | $109.17 | $99.07 | 66,836 |
2016-08-01 | $110.27 | $110.59 | $109.80 | $110.14 | $99.95 | 52,512 |
2016-07-29 | $110.27 | $110.70 | $109.93 | $110.35 | $100.14 | 83,679 |
2016-07-28 | $110.44 | $110.75 | $110.00 | $110.64 | $100.40 | 37,097 |
2016-07-27 | $111.20 | $111.29 | $110.37 | $110.62 | $100.39 | 61,242 |
2016-07-26 | $110.28 | $111.09 | $110.28 | $111.09 | $100.81 | 68,425 |
2016-07-25 | $110.51 | $110.51 | $109.90 | $110.12 | $99.93 | 56,401 |
2016-07-22 | $110.11 | $110.81 | $109.80 | $110.77 | $100.52 | 40,153 |
2016-07-21 | $111.33 | $111.50 | $110.36 | $110.59 | $100.36 | 58,047 |
2016-07-20 | $111.35 | $111.90 | $111.13 | $111.59 | $101.27 | 56,104 |
2016-07-19 | $110.99 | $111.48 | $110.82 | $111.23 | $100.94 | 77,491 |
2016-07-18 | $111.34 | $111.53 | $111.03 | $111.28 | $100.99 | 135,548 |
2016-07-15 | $111.58 | $111.62 | $111.14 | $111.42 | $101.11 | 84,002 |
2016-07-14 | $111.31 | $111.64 | $111.18 | $111.34 | $101.04 | 88,558 |
2016-07-13 | $110.69 | $111.06 | $110.11 | $110.58 | $100.35 | 1,282,907 |
2016-07-12 | $109.92 | $110.61 | $109.61 | $110.41 | $100.20 | 579,239 |
2016-07-11 | $108.87 | $109.61 | $108.87 | $109.31 | $99.20 | 78,663 |
2016-07-08 | $107.14 | $108.72 | $107.11 | $108.57 | $98.53 | 69,788 |
2016-07-07 | $106.21 | $106.93 | $105.95 | $106.46 | $96.61 | 84,854 |
2016-07-06 | $105.22 | $106.18 | $104.62 | $106.18 | $96.36 | 93,231 |
2016-07-05 | $106.21 | $106.21 | $105.08 | $105.60 | $95.83 | 122,399 |
2016-07-01 | $106.16 | $107.12 | $106.16 | $106.71 | $96.84 | 72,511 |
2016-06-30 | $104.22 | $106.27 | $104.20 | $106.27 | $96.44 | 82,710 |
2016-06-29 | $103.31 | $104.29 | $103.21 | $104.13 | $94.50 | 62,700 |
2016-06-28 | $101.72 | $102.24 | $101.24 | $102.24 | $92.78 | 128,180 |
2016-06-27 | $102.44 | $102.44 | $100.03 | $100.63 | $91.32 | 106,110 |
2016-06-24 | $104.03 | $105.24 | $103.00 | $103.24 | $93.69 | 147,457 |
2016-06-23 | $107.52 | $107.79 | $107.24 | $107.79 | $97.82 | 159,600 |
2016-06-22 | $106.90 | $107.13 | $106.39 | $106.44 | $96.59 | 360,537 |
2016-06-21 | $107.04 | $107.08 | $106.56 | $106.74 | $96.87 | 44,604 |
2016-06-20 | $107.32 | $108.35 | $107.32 | $107.47 | $97.09 | 71,664 |
2016-06-17 | $106.16 | $106.65 | $105.83 | $106.32 | $96.05 | 88,750 |
2016-06-16 | $105.46 | $106.33 | $104.67 | $106.21 | $95.95 | 66,372 |
2016-06-15 | $106.34 | $106.88 | $105.96 | $106.08 | $95.83 | 82,329 |
2016-06-14 | $105.90 | $106.32 | $105.43 | $106.00 | $95.76 | 55,047 |
2016-06-13 | $106.86 | $107.19 | $106.03 | $106.03 | $95.79 | 71,393 |
2016-06-10 | $107.72 | $107.79 | $106.94 | $107.27 | $96.91 | 78,471 |
2016-06-09 | $108.19 | $108.65 | $108.03 | $108.61 | $98.12 | 65,814 |
2016-06-08 | $108.17 | $108.80 | $108.17 | $108.71 | $98.21 | 58,366 |
2016-06-07 | $107.65 | $108.38 | $107.65 | $107.99 | $97.56 | 53,383 |
2016-06-06 | $106.67 | $107.63 | $106.61 | $107.49 | $97.11 | 64,588 |
2016-06-03 | $106.45 | $106.65 | $105.64 | $106.55 | $96.26 | 71,304 |
2016-06-02 | $106.31 | $106.60 | $106.04 | $106.57 | $96.27 | 60,808 |
2016-06-01 | $105.87 | $106.50 | $105.35 | $106.40 | $96.12 | 56,636 |
2016-05-31 | $106.39 | $106.67 | $105.89 | $106.42 | $96.14 | 59,581 |
2016-05-27 | $106.02 | $106.29 | $105.32 | $106.24 | $95.98 | 109,928 |
2016-05-26 | $106.29 | $106.52 | $105.84 | $105.86 | $95.63 | 87,606 |
2016-05-25 | $105.78 | $106.30 | $105.77 | $106.08 | $95.83 | 61,646 |
2016-05-24 | $104.58 | $105.57 | $104.58 | $105.30 | $95.13 | 66,179 |
2016-05-23 | $104.37 | $104.48 | $103.84 | $104.02 | $93.97 | 60,873 |
2016-05-20 | $103.91 | $104.64 | $103.91 | $104.26 | $94.19 | 46,405 |
2016-05-19 | $103.68 | $103.82 | $102.81 | $103.54 | $93.54 | 63,277 |
2016-05-18 | $104.35 | $105.30 | $103.90 | $104.42 | $94.33 | 329,207 |
2016-05-17 | $105.02 | $105.90 | $104.44 | $104.71 | $94.59 | 64,386 |
2016-05-16 | $104.27 | $105.58 | $104.27 | $105.20 | $95.04 | 51,083 |
2016-05-13 | $105.19 | $105.44 | $103.78 | $104.05 | $94.00 | 98,197 |
2016-05-12 | $105.93 | $106.09 | $104.79 | $105.29 | $95.12 | 49,840 |
2016-05-11 | $106.27 | $106.68 | $105.61 | $105.61 | $95.41 | 54,819 |
2016-05-10 | $105.16 | $106.48 | $105.10 | $106.43 | $96.15 | 55,147 |
2016-05-09 | $105.00 | $105.06 | $104.46 | $104.59 | $94.49 | 158,338 |
2016-05-06 | $103.92 | $105.19 | $103.84 | $105.05 | $94.90 | 66,548 |
2016-05-05 | $104.78 | $105.08 | $104.23 | $104.31 | $94.23 | 56,280 |
2016-05-04 | $105.27 | $105.35 | $104.12 | $104.50 | $94.40 | 90,602 |
2016-05-03 | $106.08 | $106.08 | $105.15 | $105.75 | $95.53 | 75,525 |
2016-05-02 | $106.57 | $106.90 | $106.09 | $106.76 | $96.45 | 90,083 |
2016-04-29 | $106.45 | $106.84 | $105.80 | $106.34 | $96.07 | 58,756 |
2016-04-28 | $107.34 | $108.26 | $106.77 | $106.96 | $96.63 | 66,597 |
2016-04-27 | $107.54 | $108.30 | $107.13 | $108.12 | $97.67 | 89,331 |
2016-04-26 | $106.51 | $107.37 | $106.51 | $107.34 | $96.97 | 60,030 |
2016-04-25 | $106.86 | $106.87 | $105.96 | $106.27 | $96.00 | 61,471 |
2016-04-22 | $106.76 | $107.19 | $106.56 | $107.11 | $96.76 | 51,313 |
2016-04-21 | $107.11 | $107.32 | $106.55 | $106.72 | $96.41 | 80,244 |
2016-04-20 | $107.22 | $107.64 | $106.83 | $107.14 | $96.79 | 129,387 |
2016-04-19 | $107.05 | $107.60 | $106.80 | $107.22 | $96.86 | 74,733 |
2016-04-18 | $106.02 | $106.81 | $105.76 | $106.66 | $96.36 | 73,971 |
2016-04-15 | $106.28 | $106.40 | $106.10 | $106.37 | $96.09 | 66,099 |
2016-04-14 | $106.47 | $106.51 | $106.06 | $106.19 | $95.93 | 83,265 |
2016-04-13 | $105.16 | $106.32 | $105.16 | $106.24 | $95.98 | 83,878 |
2016-04-12 | $103.70 | $104.82 | $103.70 | $104.52 | $94.42 | 114,792 |
2016-04-11 | $104.20 | $104.91 | $103.72 | $103.72 | $93.70 | 79,240 |
2016-04-08 | $103.86 | $104.78 | $103.61 | $103.83 | $93.80 | 59,475 |
2016-04-07 | $103.48 | $103.83 | $102.87 | $103.20 | $93.23 | 52,195 |
2016-04-06 | $103.62 | $104.10 | $102.91 | $104.10 | $94.04 | 73,598 |
2016-04-05 | $103.56 | $104.09 | $103.43 | $103.60 | $93.59 | 138,582 |
2016-04-04 | $105.41 | $105.41 | $104.19 | $104.27 | $94.20 | 74,262 |
2016-04-01 | $104.54 | $105.57 | $103.87 | $105.50 | $95.31 | 171,040 |
2016-03-31 | $105.52 | $105.62 | $105.05 | $105.21 | $95.05 | 46,830 |
2016-03-30 | $105.77 | $106.16 | $105.42 | $105.56 | $95.36 | 77,695 |
2016-03-29 | $104.02 | $105.23 | $103.58 | $105.19 | $95.03 | 76,507 |
2016-03-28 | $104.33 | $104.46 | $103.72 | $104.27 | $94.20 | 122,408 |
2016-03-24 | $103.74 | $104.19 | $103.39 | $104.19 | $94.12 | 68,483 |
2016-03-23 | $104.98 | $105.00 | $104.32 | $104.35 | $94.27 | 59,555 |
2016-03-22 | $104.91 | $105.54 | $104.83 | $105.19 | $95.03 | 116,762 |
2016-03-21 | $105.26 | $105.58 | $104.92 | $105.48 | $95.29 | 77,158 |
2016-03-18 | $105.16 | $105.91 | $105.03 | $105.78 | $95.11 | 91,494 |
2016-03-17 | $102.97 | $105.16 | $102.97 | $104.93 | $94.34 | 78,837 |
2016-03-16 | $101.76 | $103.03 | $101.63 | $102.77 | $92.40 | 147,377 |
2016-03-15 | $101.45 | $101.93 | $101.15 | $101.91 | $91.63 | 96,075 |
2016-03-14 | $101.86 | $102.42 | $101.73 | $102.22 | $91.91 | 107,105 |
2016-03-11 | $101.32 | $102.24 | $101.32 | $102.16 | $91.85 | 135,309 |
2016-03-10 | $101.28 | $101.49 | $99.79 | $100.61 | $90.46 | 81,032 |
2016-03-09 | $100.99 | $101.13 | $100.55 | $100.76 | $90.59 | 86,054 |
2016-03-08 | $101.34 | $101.34 | $100.50 | $100.58 | $90.43 | 88,367 |
2016-03-07 | $101.35 | $102.17 | $101.23 | $102.10 | $91.80 | 100,810 |
2016-03-04 | $101.27 | $102.37 | $101.05 | $101.70 | $91.44 | 100,892 |
2016-03-03 | $100.47 | $101.30 | $100.46 | $101.22 | $91.01 | 73,812 |
2016-03-02 | $100.00 | $100.43 | $99.46 | $100.43 | $90.30 | 123,357 |
2016-03-01 | $98.90 | $100.26 | $98.76 | $100.15 | $90.05 | 111,562 |
2016-02-29 | $98.70 | $99.24 | $98.18 | $98.18 | $88.27 | 100,159 |
2016-02-26 | $98.97 | $99.32 | $98.65 | $98.74 | $88.78 | 117,343 |
2016-02-25 | $97.45 | $98.44 | $97.24 | $98.42 | $88.49 | 117,379 |
2016-02-24 | $96.19 | $97.39 | $95.32 | $97.25 | $87.44 | 113,179 |
2016-02-23 | $97.68 | $97.90 | $96.94 | $97.08 | $87.29 | 94,349 |
2016-02-22 | $97.25 | $98.38 | $97.25 | $97.98 | $88.09 | 104,768 |
2016-02-19 | $96.00 | $96.45 | $95.56 | $96.30 | $86.58 | 87,963 |
2016-02-18 | $96.74 | $96.85 | $96.18 | $96.54 | $86.80 | 87,946 |
2016-02-17 | $95.68 | $97.01 | $95.68 | $96.60 | $86.85 | 140,305 |
2016-02-16 | $93.91 | $95.14 | $93.54 | $94.97 | $85.39 | 181,749 |
2016-02-12 | $91.85 | $93.08 | $91.70 | $93.06 | $83.67 | 122,654 |
2016-02-11 | $91.41 | $92.41 | $90.10 | $91.16 | $81.96 | 129,260 |
2016-02-10 | $93.70 | $94.38 | $92.92 | $92.93 | $83.55 | 305,975 |
2016-02-09 | $91.93 | $93.95 | $91.92 | $93.21 | $83.81 | 125,270 |
2016-02-08 | $92.90 | $93.05 | $91.75 | $92.94 | $83.56 | 85,937 |
2016-02-05 | $94.82 | $95.11 | $93.60 | $93.93 | $84.45 | 87,479 |
2016-02-04 | $93.38 | $95.87 | $93.38 | $95.15 | $85.55 | 88,978 |
2016-02-03 | $92.87 | $93.68 | $91.16 | $93.46 | $84.03 | 125,401 |
2016-02-02 | $93.56 | $93.56 | $91.96 | $92.25 | $82.94 | 117,301 |
2016-02-01 | $93.95 | $94.75 | $93.21 | $94.31 | $84.79 | 135,461 |
2016-01-29 | $92.43 | $94.60 | $92.40 | $94.52 | $84.98 | 123,281 |
2016-01-28 | $92.27 | $92.31 | $91.22 | $92.00 | $82.72 | 196,285 |
2016-01-27 | $92.27 | $93.21 | $91.14 | $91.57 | $82.33 | 131,547 |
2016-01-26 | $91.02 | $92.71 | $91.02 | $92.65 | $83.30 | 137,427 |
2016-01-25 | $91.77 | $91.95 | $90.65 | $90.73 | $81.58 | 353,125 |
2016-01-22 | $92.21 | $92.61 | $91.24 | $92.04 | $82.75 | 154,136 |
2016-01-21 | $90.81 | $91.97 | $90.15 | $91.01 | $81.83 | 252,749 |
2016-01-20 | $90.25 | $91.42 | $88.23 | $90.67 | $81.52 | 261,019 |
2016-01-19 | $92.79 | $92.86 | $90.78 | $91.60 | $82.36 | 292,718 |
2016-01-15 | $91.12 | $92.14 | $90.67 | $91.75 | $82.49 | 240,286 |
2016-01-14 | $92.76 | $94.12 | $91.60 | $93.48 | $84.05 | 126,014 |
2016-01-13 | $95.22 | $95.36 | $92.11 | $92.39 | $83.07 | 133,226 |
2016-01-12 | $94.85 | $95.03 | $93.64 | $94.77 | $85.21 | 157,467 |
2016-01-11 | $94.54 | $94.85 | $93.25 | $94.22 | $84.71 | 178,726 |
2016-01-08 | $95.87 | $96.03 | $93.99 | $94.04 | $84.55 | 123,799 |
2016-01-07 | $96.50 | $96.94 | $95.00 | $95.30 | $85.68 | 157,662 |
2016-01-06 | $98.21 | $98.85 | $97.46 | $98.03 | $88.14 | 101,995 |
2016-01-05 | $99.68 | $99.90 | $98.83 | $99.55 | $89.51 | 97,370 |
2016-01-04 | $99.25 | $99.42 | $98.35 | $99.42 | $89.39 | 181,946 |
2015-12-31 | $101.37 | $101.79 | $100.80 | $101.03 | $90.84 | 94,014 |
2015-12-30 | $102.28 | $102.48 | $101.60 | $101.65 | $91.39 | 105,515 |
2015-12-29 | $101.95 | $102.58 | $101.89 | $102.44 | $92.10 | 99,900 |
2015-12-28 | $101.39 | $101.67 | $100.80 | $101.43 | $91.20 | 192,088 |
2015-12-24 | $101.63 | $102.06 | $101.63 | $101.82 | $91.55 | 64,909 |
2015-12-23 | $100.95 | $101.82 | $100.95 | $101.80 | $91.53 | 95,171 |
2015-12-22 | $100.29 | $101.31 | $99.96 | $101.04 | $90.36 | 118,850 |
2015-12-21 | $99.61 | $100.18 | $99.27 | $99.76 | $89.22 | 120,406 |
2015-12-18 | $100.09 | $100.09 | $99.07 | $99.07 | $88.60 | 122,639 |
2015-12-17 | $102.55 | $102.58 | $100.65 | $100.65 | $90.01 | 119,733 |
2015-12-16 | $101.03 | $102.40 | $100.72 | $102.13 | $91.34 | 132,525 |
2015-12-15 | $100.54 | $100.93 | $100.18 | $100.39 | $89.78 | 89,834 |
2015-12-14 | $100.13 | $100.31 | $99.12 | $100.19 | $89.60 | 135,131 |
2015-12-11 | $100.92 | $101.30 | $100.00 | $100.17 | $89.58 | 90,364 |
2015-12-10 | $101.54 | $102.61 | $101.44 | $101.99 | $91.21 | 103,234 |
2015-12-09 | $101.52 | $102.78 | $100.91 | $101.47 | $90.75 | 150,170 |
2015-12-08 | $102.44 | $102.57 | $101.71 | $101.94 | $91.17 | 108,632 |
2015-12-07 | $103.98 | $103.98 | $103.18 | $103.49 | $92.55 | 78,897 |
2015-12-04 | $102.90 | $104.19 | $102.73 | $104.13 | $93.13 | 106,818 |
2015-12-03 | $104.38 | $104.38 | $102.47 | $102.81 | $91.94 | 171,728 |
2015-12-02 | $105.10 | $105.19 | $103.92 | $104.09 | $93.09 | 95,284 |
2015-12-01 | $104.68 | $105.34 | $104.53 | $105.12 | $94.01 | 121,551 |
2015-11-30 | $105.26 | $105.26 | $104.50 | $104.52 | $93.47 | 59,095 |
2015-11-27 | $104.92 | $105.28 | $104.73 | $105.12 | $94.01 | 36,142 |
2015-11-25 | $105.02 | $105.07 | $104.75 | $104.95 | $93.86 | 61,538 |
2015-11-24 | $104.26 | $105.13 | $103.89 | $104.92 | $93.83 | 115,625 |
2015-11-23 | $105.20 | $105.46 | $104.62 | $104.90 | $93.81 | 58,769 |
2015-11-20 | $104.99 | $105.60 | $104.99 | $105.18 | $94.06 | 51,961 |
2015-11-19 | $104.26 | $104.80 | $104.26 | $104.70 | $93.64 | 155,822 |
2015-11-18 | $103.11 | $104.32 | $103.10 | $104.32 | $93.30 | 81,056 |
2015-11-17 | $103.35 | $103.59 | $102.65 | $102.88 | $92.01 | 86,939 |
2015-11-16 | $101.48 | $103.06 | $101.42 | $103.00 | $92.11 | 66,607 |
2015-11-13 | $101.90 | $102.61 | $101.70 | $101.85 | $91.09 | 76,695 |
2015-11-12 | $103.20 | $103.67 | $102.23 | $102.23 | $91.43 | 132,016 |
2015-11-11 | $103.95 | $104.39 | $103.66 | $103.90 | $92.92 | 93,878 |
2015-11-10 | $103.40 | $104.05 | $102.96 | $103.76 | $92.79 | 137,640 |
2015-11-09 | $104.37 | $104.37 | $102.84 | $103.65 | $92.70 | 98,034 |
2015-11-06 | $104.38 | $104.74 | $103.62 | $104.74 | $93.67 | 66,901 |
2015-11-05 | $104.55 | $104.68 | $103.88 | $104.55 | $93.50 | 69,923 |
2015-11-04 | $104.85 | $104.94 | $104.18 | $104.35 | $93.32 | 159,819 |
2015-11-03 | $104.45 | $104.98 | $104.29 | $104.62 | $93.56 | 87,888 |
2015-11-02 | $103.71 | $104.78 | $103.34 | $104.59 | $93.54 | 70,746 |
2015-10-30 | $103.41 | $103.85 | $103.25 | $103.25 | $92.34 | 65,005 |
2015-10-29 | $103.08 | $103.55 | $102.88 | $103.41 | $92.48 | 94,348 |
2015-10-28 | $102.55 | $103.51 | $102.18 | $103.46 | $92.53 | 87,020 |
2015-10-27 | $102.89 | $103.37 | $102.13 | $102.39 | $91.57 | 62,214 |
2015-10-26 | $103.68 | $104.11 | $103.37 | $103.59 | $92.64 | 56,042 |
2015-10-23 | $103.98 | $103.98 | $103.23 | $103.80 | $92.83 | 126,656 |
2015-10-22 | $101.58 | $103.74 | $101.40 | $103.35 | $92.43 | 92,054 |
2015-10-21 | $101.18 | $101.95 | $100.74 | $100.83 | $90.17 | 59,174 |
2015-10-20 | $100.48 | $101.41 | $100.00 | $100.95 | $90.28 | 60,163 |
2015-10-19 | $99.93 | $100.61 | $99.82 | $100.45 | $89.83 | 59,979 |
2015-10-16 | $101.02 | $101.02 | $99.86 | $100.35 | $89.74 | 70,699 |
2015-10-15 | $100.12 | $100.81 | $99.56 | $100.72 | $90.08 | 93,122 |
2015-10-14 | $100.73 | $101.00 | $99.61 | $99.73 | $89.19 | 104,735 |
2015-10-13 | $101.34 | $101.80 | $100.77 | $100.80 | $90.15 | 49,886 |
2015-10-12 | $101.94 | $102.00 | $101.49 | $101.91 | $91.14 | 59,467 |
2015-10-09 | $101.82 | $102.34 | $101.59 | $101.95 | $91.18 | 61,629 |
2015-10-08 | $99.80 | $101.80 | $99.71 | $101.58 | $90.84 | 69,955 |
2015-10-07 | $99.19 | $100.37 | $99.09 | $100.00 | $89.43 | 104,273 |
2015-10-06 | $98.74 | $99.26 | $98.61 | $98.64 | $88.22 | 67,573 |
2015-10-05 | $96.73 | $98.92 | $96.73 | $98.83 | $88.38 | 86,894 |
2015-10-02 | $93.65 | $95.93 | $93.33 | $95.93 | $85.79 | 72,349 |
2015-10-01 | $95.26 | $95.26 | $93.83 | $94.77 | $84.75 | 95,547 |
2015-09-30 | $94.65 | $95.00 | $93.72 | $94.96 | $84.92 | 125,327 |
2015-09-29 | $93.40 | $93.79 | $92.93 | $93.48 | $83.60 | 121,755 |
2015-09-28 | $94.52 | $94.56 | $93.09 | $93.14 | $83.30 | 105,664 |
2015-09-25 | $95.88 | $95.89 | $94.76 | $95.12 | $85.07 | 112,404 |
2015-09-24 | $94.95 | $95.18 | $93.89 | $94.99 | $84.95 | 99,689 |
2015-09-23 | $96.43 | $96.46 | $95.34 | $95.71 | $85.60 | 83,032 |
2015-09-22 | $97.99 | $98.09 | $97.18 | $97.78 | $86.17 | 80,811 |
2015-09-21 | $99.30 | $100.00 | $98.91 | $99.29 | $87.50 | 74,611 |
2015-09-18 | $99.68 | $99.95 | $98.63 | $98.81 | $87.08 | 55,417 |
2015-09-17 | $101.34 | $102.55 | $100.82 | $101.00 | $89.01 | 80,083 |
2015-09-16 | $100.65 | $101.58 | $100.51 | $101.47 | $89.42 | 71,294 |
2015-09-15 | $99.28 | $100.74 | $99.12 | $100.58 | $88.64 | 106,329 |
2015-09-14 | $99.48 | $99.48 | $98.76 | $98.97 | $87.22 | 55,864 |
2015-09-11 | $98.76 | $99.49 | $98.49 | $99.49 | $87.68 | 109,609 |
2015-09-10 | $99.00 | $99.67 | $98.64 | $99.06 | $87.30 | 117,106 |
2015-09-09 | $100.65 | $100.88 | $98.87 | $99.03 | $87.27 | 81,739 |
2015-09-08 | $98.92 | $100.02 | $98.83 | $100.01 | $88.14 | 101,842 |
2015-09-04 | $97.88 | $97.88 | $96.29 | $97.40 | $85.84 | 78,070 |
2015-09-03 | $98.90 | $99.63 | $98.45 | $98.81 | $87.08 | 121,498 |
2015-09-02 | $97.69 | $98.49 | $97.04 | $98.49 | $86.80 | 213,904 |
Vanguard Industrials ETF (VIS) News Headlines
Recent Vanguard Industrials ETF (VIS) News
Similar Companies to Vanguard Industrials ETF (VIS) 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 | -- | -- | -- |