Valmont Industries Inc (VMI) Exchange: NYSE
Data as of March 29, 2024
$228.28 ($2.86) 1.27%
Valmont Industries Inc - Daily Information
Click for more stock information on Valmont Industries Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $225.59 |
Previous Close | $228.28 |
High | $230.14 |
Low | $224.84 |
Adjusted Open | $225.59 |
Previous Adjusted Close | $228.28 |
Adjusted High | $230.14 |
Adjusted Low | $224.84 |
About Valmont Industries Inc (VMI)
Valmont Industries Inc (NYSE:VMI) is a global provider of engineered products and services for infrastructure, and irrigation equipment and services for agriculture. The company was founded in 1946 in Valley, Nebraska, and has since grown to include offices in numerous countries. Valmontâs products and services are used in a variety of industries including transmission and distribution, networks, telecom towers, lighting masts, buildings, sports infrastructure, agriculture, roadway signage, and security fencing. In addition, Valmontâs coatings business provides many of the worldâs largest retailers with painted components for commercial outdoor furniture. Valmont also supplies fabricated components and tubular products to the automotive and printing industries. Valmontâs stock history is long and successful, with a dividend to shareholders every year since 1971 and an impressive five-year total return as of March 2020 of 129%.
Invest in Valmont Industries Inc (VMI)
Historical Stock Data for Valmont Industries Inc (VMI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $225.59 | $230.14 | $224.84 | $228.28 | $228.28 | 160,193 |
2024-03-27 | $221.47 | $225.96 | $221.47 | $225.42 | $225.42 | 158,802 |
2024-03-26 | $219.70 | $221.44 | $218.49 | $220.13 | $219.55 | 172,095 |
2024-03-25 | $221.36 | $223.07 | $217.98 | $218.59 | $218.01 | 125,423 |
2024-03-22 | $220.47 | $221.16 | $219.00 | $220.39 | $219.80 | 108,174 |
2024-03-21 | $217.50 | $220.07 | $217.31 | $219.75 | $219.17 | 113,958 |
2024-03-20 | $213.15 | $217.31 | $212.91 | $217.06 | $216.48 | 113,497 |
2024-03-19 | $212.57 | $214.67 | $211.70 | $214.04 | $213.47 | 180,630 |
2024-03-18 | $214.42 | $215.36 | $212.33 | $212.53 | $211.97 | 151,446 |
2024-03-15 | $211.76 | $215.57 | $211.76 | $214.73 | $214.16 | 258,972 |
2024-03-14 | $215.00 | $216.54 | $210.13 | $212.20 | $211.64 | 138,507 |
2024-03-13 | $214.47 | $216.76 | $214.29 | $215.13 | $214.56 | 145,754 |
2024-03-12 | $216.00 | $218.62 | $214.87 | $215.28 | $214.71 | 153,165 |
2024-03-11 | $214.84 | $216.33 | $212.87 | $216.09 | $215.52 | 141,558 |
2024-03-08 | $213.53 | $216.37 | $212.60 | $215.01 | $214.44 | 153,180 |
2024-03-07 | $209.29 | $212.66 | $209.29 | $212.38 | $211.82 | 108,613 |
2024-03-06 | $207.46 | $209.61 | $206.35 | $208.22 | $207.67 | 132,200 |
2024-03-05 | $208.11 | $209.39 | $206.26 | $206.34 | $205.79 | 198,886 |
2024-03-04 | $211.13 | $212.54 | $209.87 | $209.88 | $209.32 | 131,670 |
2024-03-01 | $212.15 | $213.44 | $210.00 | $211.03 | $210.47 | 196,637 |
2024-02-29 | $212.12 | $214.81 | $210.99 | $211.93 | $211.37 | 203,498 |
2024-02-28 | $211.82 | $214.31 | $211.41 | $211.76 | $211.20 | 128,037 |
2024-02-27 | $216.40 | $216.94 | $210.25 | $212.23 | $211.67 | 188,614 |
2024-02-26 | $218.04 | $218.86 | $212.86 | $214.75 | $214.18 | 155,740 |
2024-02-23 | $218.50 | $221.45 | $217.80 | $219.01 | $218.43 | 172,984 |
2024-02-22 | $216.61 | $222.09 | $213.32 | $219.10 | $218.52 | 538,567 |
2024-02-21 | $224.18 | $227.78 | $222.99 | $227.00 | $226.40 | 251,969 |
2024-02-20 | $224.29 | $227.02 | $223.15 | $225.88 | $225.28 | 246,848 |
2024-02-16 | $229.94 | $232.21 | $227.64 | $227.66 | $227.66 | 206,392 |
2024-02-15 | $234.14 | $234.89 | $229.20 | $230.84 | $230.84 | 242,938 |
2024-02-14 | $233.45 | $235.53 | $230.68 | $233.61 | $233.61 | 151,530 |
2024-02-13 | $232.58 | $234.10 | $229.06 | $230.99 | $230.99 | 144,664 |
2024-02-12 | $238.24 | $241.69 | $238.24 | $238.37 | $238.37 | 113,400 |
2024-02-09 | $237.11 | $238.49 | $233.39 | $238.35 | $238.35 | 183,288 |
2024-02-08 | $235.28 | $237.48 | $233.74 | $235.75 | $235.75 | 169,230 |
2024-02-07 | $230.55 | $236.70 | $229.11 | $233.65 | $233.65 | 197,511 |
2024-02-06 | $225.77 | $230.88 | $225.77 | $229.47 | $229.47 | 159,415 |
2024-02-05 | $225.73 | $227.22 | $222.62 | $225.83 | $225.83 | 125,896 |
2024-02-02 | $227.37 | $230.06 | $225.65 | $228.00 | $228.00 | 136,617 |
2024-02-01 | $227.56 | $230.69 | $227.10 | $229.92 | $229.92 | 131,298 |
2024-01-31 | $230.24 | $231.69 | $225.36 | $225.71 | $225.71 | 165,773 |
2024-01-30 | $230.65 | $234.13 | $229.23 | $229.65 | $229.65 | 124,878 |
2024-01-29 | $231.00 | $233.17 | $229.10 | $232.70 | $232.70 | 116,474 |
2024-01-26 | $232.68 | $233.12 | $230.64 | $231.35 | $231.35 | 110,946 |
2024-01-25 | $229.46 | $231.97 | $229.16 | $230.70 | $230.70 | 115,524 |
2024-01-24 | $232.38 | $232.66 | $227.01 | $228.04 | $228.04 | 124,044 |
2024-01-23 | $234.24 | $234.71 | $229.55 | $230.51 | $230.51 | 125,834 |
2024-01-22 | $230.62 | $233.71 | $230.04 | $231.21 | $231.21 | 126,930 |
2024-01-19 | $230.00 | $230.63 | $227.60 | $229.50 | $229.50 | 244,713 |
2024-01-18 | $227.27 | $229.98 | $227.07 | $229.26 | $229.26 | 121,865 |
2024-01-17 | $225.11 | $227.94 | $224.96 | $226.57 | $226.57 | 166,489 |
2024-01-16 | $227.21 | $227.80 | $225.00 | $227.78 | $227.78 | 164,430 |
2024-01-12 | $233.68 | $233.98 | $228.27 | $229.35 | $229.35 | 71,672 |
2024-01-11 | $230.55 | $232.92 | $227.61 | $230.94 | $230.94 | 77,703 |
2024-01-10 | $230.41 | $231.79 | $229.89 | $230.85 | $230.85 | 164,396 |
2024-01-09 | $227.87 | $228.42 | $226.31 | $226.68 | $226.68 | 118,962 |
2024-01-08 | $227.74 | $231.38 | $227.59 | $230.19 | $230.19 | 125,089 |
2024-01-05 | $225.75 | $232.90 | $225.03 | $229.57 | $229.57 | 188,969 |
2024-01-04 | $225.40 | $226.07 | $223.42 | $225.42 | $225.42 | 231,150 |
2024-01-03 | $232.00 | $232.00 | $225.26 | $225.59 | $225.59 | 213,593 |
2024-01-02 | $231.97 | $235.86 | $231.97 | $234.52 | $234.52 | 156,267 |
2023-12-29 | $233.72 | $236.84 | $232.07 | $233.51 | $233.51 | 136,285 |
2023-12-28 | $232.40 | $235.05 | $231.53 | $234.10 | $234.10 | 107,370 |
2023-12-27 | $234.79 | $236.69 | $233.41 | $234.55 | $233.95 | 117,370 |
2023-12-26 | $234.10 | $236.40 | $233.91 | $234.93 | $234.33 | 63,122 |
2023-12-22 | $232.53 | $234.72 | $230.10 | $232.41 | $232.41 | 109,311 |
2023-12-21 | $228.70 | $231.57 | $228.21 | $230.39 | $230.39 | 127,295 |
2023-12-20 | $229.95 | $233.59 | $226.76 | $226.96 | $226.96 | 124,511 |
2023-12-19 | $226.82 | $231.27 | $226.82 | $230.47 | $230.47 | 169,057 |
2023-12-18 | $224.12 | $225.30 | $221.80 | $224.80 | $224.80 | 252,228 |
2023-12-15 | $227.60 | $228.44 | $223.97 | $224.05 | $224.05 | 466,683 |
2023-12-14 | $222.98 | $228.56 | $222.87 | $227.18 | $227.18 | 293,334 |
2023-12-13 | $220.18 | $220.18 | $212.19 | $219.26 | $219.26 | 428,376 |
2023-12-12 | $222.17 | $222.60 | $220.27 | $221.04 | $221.04 | 225,464 |
2023-12-11 | $218.90 | $223.37 | $218.90 | $223.02 | $223.02 | 257,859 |
2023-12-08 | $219.49 | $224.33 | $219.49 | $219.93 | $219.93 | 150,769 |
2023-12-07 | $218.00 | $221.77 | $218.00 | $218.44 | $218.44 | 162,598 |
2023-12-06 | $221.83 | $224.55 | $218.51 | $218.62 | $218.62 | 112,981 |
2023-12-05 | $222.59 | $222.59 | $219.52 | $220.08 | $220.08 | 154,621 |
2023-12-04 | $222.68 | $227.68 | $222.68 | $223.18 | $223.18 | 177,963 |
2023-12-01 | $219.28 | $224.98 | $218.04 | $223.71 | $223.71 | 156,553 |
2023-11-30 | $215.60 | $221.44 | $213.67 | $219.57 | $219.57 | 277,885 |
2023-11-29 | $209.55 | $214.59 | $208.62 | $214.38 | $214.38 | 273,867 |
2023-11-28 | $205.96 | $208.47 | $203.90 | $205.05 | $205.05 | 148,176 |
2023-11-27 | $210.71 | $210.71 | $206.50 | $207.15 | $207.15 | 165,723 |
2023-11-24 | $209.61 | $214.21 | $209.61 | $211.92 | $211.92 | 36,457 |
2023-11-22 | $208.84 | $211.30 | $207.61 | $210.25 | $210.25 | 131,571 |
2023-11-21 | $213.16 | $213.38 | $209.27 | $209.68 | $209.68 | 99,115 |
2023-11-20 | $212.85 | $215.53 | $211.54 | $213.73 | $213.73 | 142,372 |
2023-11-17 | $213.30 | $214.13 | $210.93 | $213.32 | $213.32 | 178,775 |
2023-11-16 | $213.50 | $215.70 | $210.61 | $211.09 | $211.09 | 161,081 |
2023-11-15 | $211.49 | $215.08 | $210.39 | $214.39 | $214.39 | 301,683 |
2023-11-14 | $205.74 | $212.69 | $205.74 | $210.98 | $210.98 | 165,275 |
2023-11-13 | $200.46 | $203.65 | $199.24 | $201.08 | $201.08 | 169,728 |
2023-11-10 | $199.01 | $202.44 | $198.02 | $201.76 | $201.76 | 150,278 |
2023-11-09 | $197.03 | $199.40 | $195.73 | $197.33 | $197.33 | 174,874 |
2023-11-08 | $196.89 | $198.20 | $192.94 | $194.91 | $194.91 | 184,015 |
2023-11-07 | $197.05 | $197.05 | $193.75 | $195.71 | $195.71 | 160,160 |
2023-11-06 | $201.31 | $201.31 | $196.06 | $198.76 | $198.76 | 249,105 |
2023-11-03 | $202.80 | $204.89 | $201.82 | $202.25 | $202.25 | 148,970 |
2023-11-02 | $201.28 | $201.28 | $196.90 | $200.13 | $200.13 | 225,439 |
2023-11-01 | $196.64 | $199.01 | $192.46 | $198.72 | $198.72 | 250,659 |
2023-10-31 | $194.53 | $199.18 | $193.79 | $196.91 | $196.91 | 211,825 |
2023-10-30 | $191.77 | $194.73 | $189.05 | $193.02 | $193.02 | 304,926 |
2023-10-27 | $195.20 | $201.19 | $188.63 | $188.80 | $188.80 | 500,941 |
2023-10-26 | $217.65 | $217.65 | $198.76 | $199.05 | $199.05 | 543,813 |
2023-10-25 | $227.47 | $232.59 | $227.47 | $231.31 | $231.31 | 130,505 |
2023-10-24 | $234.33 | $235.97 | $229.78 | $230.00 | $230.00 | 118,519 |
2023-10-23 | $231.28 | $236.09 | $230.45 | $232.54 | $232.54 | 127,118 |
2023-10-20 | $238.00 | $238.11 | $232.06 | $232.38 | $232.38 | 285,146 |
2023-10-19 | $223.45 | $240.68 | $221.82 | $237.69 | $237.69 | 336,839 |
2023-10-18 | $238.59 | $241.75 | $223.57 | $223.79 | $223.79 | 137,416 |
2023-10-17 | $235.07 | $244.28 | $235.07 | $242.46 | $242.46 | 189,861 |
2023-10-16 | $232.58 | $236.84 | $232.37 | $236.21 | $236.21 | 92,590 |
2023-10-13 | $234.91 | $237.11 | $228.76 | $230.01 | $230.01 | 81,208 |
2023-10-12 | $238.17 | $238.17 | $231.63 | $233.70 | $233.70 | 77,252 |
2023-10-11 | $237.78 | $238.42 | $236.05 | $237.29 | $237.29 | 69,197 |
2023-10-10 | $238.88 | $239.98 | $237.25 | $237.84 | $237.84 | 141,218 |
2023-10-09 | $236.74 | $238.54 | $235.11 | $238.29 | $238.29 | 73,678 |
2023-10-06 | $231.23 | $238.46 | $231.23 | $237.31 | $237.31 | 119,347 |
2023-10-05 | $233.86 | $234.34 | $229.87 | $232.15 | $232.15 | 131,715 |
2023-10-04 | $235.00 | $235.00 | $228.13 | $233.95 | $233.95 | 170,949 |
2023-10-03 | $234.75 | $237.68 | $234.28 | $235.35 | $235.35 | 226,240 |
2023-10-02 | $239.16 | $239.16 | $235.06 | $237.01 | $237.01 | 91,555 |
2023-09-29 | $244.37 | $245.25 | $239.05 | $240.21 | $240.21 | 150,801 |
2023-09-28 | $242.09 | $244.50 | $241.05 | $242.88 | $242.88 | 73,561 |
2023-09-27 | $239.20 | $243.02 | $238.48 | $242.31 | $241.71 | 95,380 |
2023-09-26 | $237.42 | $239.11 | $236.42 | $238.21 | $237.62 | 112,286 |
2023-09-25 | $236.59 | $242.07 | $236.59 | $238.86 | $238.27 | 142,625 |
2023-09-22 | $240.38 | $242.04 | $238.53 | $238.86 | $238.86 | 286,316 |
2023-09-21 | $245.75 | $245.75 | $239.46 | $240.56 | $240.56 | 154,091 |
2023-09-20 | $246.59 | $247.93 | $245.62 | $247.00 | $247.00 | 167,795 |
2023-09-19 | $243.40 | $245.07 | $238.70 | $244.99 | $244.99 | 217,635 |
2023-09-18 | $239.87 | $244.08 | $237.76 | $243.09 | $243.09 | 119,585 |
2023-09-15 | $241.57 | $242.44 | $237.76 | $238.93 | $238.93 | 404,542 |
2023-09-14 | $241.95 | $243.82 | $239.37 | $241.95 | $241.95 | 131,185 |
2023-09-13 | $240.79 | $242.50 | $239.07 | $239.71 | $239.71 | 130,073 |
2023-09-12 | $241.98 | $244.74 | $240.81 | $242.00 | $242.00 | 167,052 |
2023-09-11 | $244.08 | $245.02 | $241.24 | $242.68 | $242.68 | 166,408 |
2023-09-08 | $241.48 | $242.30 | $238.67 | $241.49 | $241.49 | 151,917 |
2023-09-07 | $241.28 | $241.28 | $236.98 | $240.89 | $240.89 | 153,302 |
2023-09-06 | $246.53 | $247.32 | $240.52 | $243.00 | $243.00 | 230,426 |
2023-09-05 | $253.78 | $253.78 | $241.68 | $246.39 | $246.39 | 182,743 |
2023-09-01 | $255.21 | $256.70 | $253.79 | $255.94 | $255.94 | 174,238 |
2023-08-31 | $255.68 | $256.75 | $253.00 | $253.50 | $253.50 | 119,373 |
2023-08-30 | $253.12 | $256.25 | $252.54 | $254.50 | $254.50 | 130,361 |
2023-08-29 | $250.21 | $253.16 | $248.62 | $253.11 | $253.11 | 117,322 |
2023-08-28 | $247.43 | $251.13 | $246.95 | $250.03 | $250.03 | 153,456 |
2023-08-25 | $244.09 | $247.96 | $242.39 | $246.90 | $246.90 | 131,759 |
2023-08-24 | $246.13 | $247.67 | $243.31 | $243.39 | $243.39 | 142,021 |
2023-08-23 | $252.39 | $252.75 | $246.32 | $247.83 | $247.83 | 146,035 |
2023-08-22 | $247.84 | $251.44 | $246.62 | $251.19 | $251.19 | 155,478 |
2023-08-21 | $252.64 | $253.56 | $246.52 | $248.61 | $248.61 | 127,740 |
2023-08-18 | $243.33 | $253.18 | $242.77 | $252.59 | $252.59 | 511,930 |
2023-08-17 | $244.49 | $246.61 | $243.56 | $245.60 | $245.60 | 247,418 |
2023-08-16 | $241.30 | $244.53 | $241.13 | $243.92 | $243.92 | 179,661 |
2023-08-15 | $243.64 | $244.44 | $241.31 | $242.25 | $242.25 | 112,210 |
2023-08-14 | $245.00 | $245.74 | $242.63 | $245.27 | $245.27 | 133,515 |
2023-08-11 | $245.72 | $247.69 | $243.45 | $246.16 | $246.16 | 258,205 |
2023-08-10 | $250.90 | $250.94 | $244.63 | $246.08 | $246.08 | 311,958 |
2023-08-09 | $248.94 | $250.47 | $246.33 | $250.40 | $250.40 | 167,700 |
2023-08-08 | $253.14 | $253.14 | $247.76 | $249.31 | $249.31 | 162,334 |
2023-08-07 | $253.83 | $256.55 | $251.38 | $255.47 | $255.47 | 162,620 |
2023-08-04 | $255.39 | $258.81 | $253.65 | $254.28 | $254.28 | 176,648 |
2023-08-03 | $260.00 | $260.02 | $253.53 | $253.91 | $253.91 | 187,867 |
2023-08-02 | $262.86 | $263.97 | $260.32 | $260.81 | $260.81 | 93,799 |
2023-08-01 | $263.22 | $266.28 | $259.90 | $264.58 | $264.58 | 181,138 |
2023-07-31 | $262.38 | $270.50 | $262.13 | $264.75 | $264.75 | 254,468 |
2023-07-28 | $261.89 | $263.84 | $257.68 | $262.10 | $262.10 | 376,403 |
2023-07-27 | $275.00 | $275.00 | $255.81 | $260.13 | $260.13 | 490,183 |
2023-07-26 | $282.03 | $285.03 | $279.49 | $281.77 | $281.77 | 183,945 |
2023-07-25 | $280.79 | $286.66 | $280.64 | $282.72 | $282.72 | 138,970 |
2023-07-24 | $275.75 | $283.13 | $274.07 | $281.60 | $281.60 | 195,491 |
2023-07-21 | $280.46 | $281.71 | $275.14 | $276.01 | $276.01 | 285,339 |
2023-07-20 | $279.89 | $280.52 | $275.73 | $278.16 | $278.16 | 175,811 |
2023-07-19 | $278.73 | $280.76 | $276.17 | $277.87 | $277.87 | 238,711 |
2023-07-18 | $276.36 | $282.32 | $275.07 | $279.97 | $279.97 | 231,011 |
2023-07-17 | $276.50 | $278.36 | $273.41 | $276.10 | $276.10 | 198,228 |
2023-07-14 | $280.34 | $283.16 | $276.79 | $277.52 | $277.52 | 164,578 |
2023-07-13 | $289.50 | $289.54 | $280.67 | $281.00 | $281.00 | 181,391 |
2023-07-12 | $286.12 | $291.85 | $285.24 | $289.66 | $289.66 | 186,650 |
2023-07-11 | $284.71 | $288.00 | $279.27 | $281.55 | $281.55 | 408,925 |
2023-07-10 | $286.51 | $292.06 | $286.51 | $288.66 | $288.66 | 96,295 |
2023-07-07 | $284.78 | $290.27 | $284.78 | $287.21 | $287.21 | 203,556 |
2023-07-06 | $282.58 | $285.69 | $279.49 | $283.00 | $283.00 | 145,688 |
2023-07-05 | $290.85 | $290.85 | $283.13 | $284.10 | $284.10 | 137,675 |
2023-07-03 | $291.05 | $293.63 | $291.05 | $292.17 | $292.17 | 30,305 |
2023-06-30 | $293.58 | $295.30 | $288.33 | $291.05 | $291.05 | 194,594 |
2023-06-29 | $290.00 | $294.48 | $284.06 | $291.72 | $291.72 | 324,206 |
2023-06-28 | $301.33 | $302.58 | $298.23 | $298.26 | $298.26 | 112,622 |
2023-06-27 | $295.39 | $303.57 | $294.85 | $303.29 | $303.29 | 142,674 |
2023-06-26 | $296.87 | $300.68 | $294.51 | $295.65 | $295.65 | 125,053 |
2023-06-23 | $292.04 | $298.40 | $292.04 | $296.59 | $296.59 | 227,256 |
2023-06-22 | $301.20 | $301.84 | $292.65 | $294.57 | $294.57 | 227,997 |
2023-06-21 | $284.36 | $302.34 | $284.36 | $299.56 | $299.56 | 277,981 |
2023-06-20 | $284.58 | $284.58 | $278.16 | $283.73 | $283.73 | 193,812 |
2023-06-16 | $289.31 | $291.03 | $284.65 | $286.43 | $286.43 | 425,129 |
2023-06-15 | $283.09 | $287.58 | $279.83 | $287.38 | $287.38 | 178,990 |
2023-06-14 | $283.67 | $287.36 | $281.29 | $282.36 | $282.36 | 170,379 |
2023-06-13 | $282.45 | $286.59 | $282.41 | $283.72 | $283.72 | 122,006 |
2023-06-12 | $280.31 | $283.02 | $277.99 | $281.29 | $281.29 | 125,228 |
2023-06-09 | $279.68 | $279.98 | $276.57 | $277.56 | $277.56 | 100,495 |
2023-06-08 | $280.89 | $282.33 | $279.17 | $280.90 | $280.90 | 79,463 |
2023-06-07 | $278.92 | $283.31 | $278.32 | $281.71 | $281.71 | 131,542 |
2023-06-06 | $271.18 | $281.87 | $271.18 | $278.82 | $278.82 | 80,822 |
2023-06-05 | $277.54 | $277.54 | $269.74 | $272.36 | $272.36 | 140,400 |
2023-06-02 | $267.48 | $279.13 | $263.33 | $279.04 | $279.04 | 184,366 |
2023-06-01 | $262.90 | $266.84 | $260.98 | $263.82 | $263.82 | 234,759 |
2023-05-31 | $268.86 | $269.26 | $261.68 | $262.27 | $262.27 | 319,479 |
2023-05-30 | $277.88 | $278.66 | $270.36 | $271.44 | $271.44 | 81,878 |
2023-05-26 | $278.29 | $280.59 | $276.37 | $278.55 | $278.55 | 142,807 |
2023-05-25 | $270.37 | $278.70 | $269.48 | $277.58 | $277.58 | 225,596 |
2023-05-24 | $276.68 | $276.68 | $268.59 | $270.95 | $270.95 | 143,016 |
2023-05-23 | $282.97 | $283.53 | $276.94 | $277.23 | $277.23 | 136,343 |
2023-05-22 | $284.95 | $288.75 | $284.01 | $284.23 | $284.23 | 129,228 |
2023-05-19 | $290.88 | $291.34 | $284.71 | $284.72 | $284.72 | 85,918 |
2023-05-18 | $287.83 | $290.53 | $284.50 | $287.67 | $287.67 | 74,504 |
2023-05-17 | $284.97 | $289.31 | $284.90 | $287.75 | $287.75 | 92,063 |
2023-05-16 | $290.24 | $290.73 | $283.40 | $283.47 | $283.47 | 102,547 |
2023-05-15 | $286.12 | $292.35 | $284.49 | $290.92 | $290.92 | 144,457 |
2023-05-12 | $285.10 | $288.48 | $284.20 | $286.34 | $286.34 | 87,123 |
2023-05-11 | $285.16 | $289.37 | $281.91 | $283.38 | $283.38 | 114,091 |
2023-05-10 | $289.47 | $289.61 | $282.13 | $288.47 | $288.47 | 137,168 |
2023-05-09 | $283.76 | $289.45 | $283.08 | $285.62 | $285.62 | 78,037 |
2023-05-08 | $291.73 | $291.73 | $285.30 | $285.55 | $285.55 | 57,689 |
2023-05-05 | $286.31 | $294.27 | $286.31 | $290.04 | $290.04 | 76,532 |
2023-05-04 | $291.90 | $293.45 | $283.71 | $283.72 | $283.72 | 93,072 |
2023-05-03 | $289.61 | $296.09 | $289.59 | $292.01 | $292.01 | 177,233 |
2023-05-02 | $290.24 | $290.24 | $285.90 | $288.27 | $288.27 | 137,272 |
2023-05-01 | $290.27 | $293.99 | $290.01 | $292.00 | $292.00 | 75,433 |
2023-04-28 | $291.10 | $294.45 | $288.86 | $290.56 | $290.56 | 81,103 |
2023-04-27 | $288.92 | $292.35 | $288.72 | $292.32 | $292.32 | 84,887 |
2023-04-26 | $289.50 | $291.72 | $288.15 | $288.45 | $288.45 | 80,052 |
2023-04-25 | $298.30 | $298.63 | $292.41 | $292.43 | $292.43 | 113,948 |
2023-04-24 | $305.85 | $306.92 | $297.00 | $300.86 | $300.86 | 148,832 |
2023-04-21 | $311.79 | $315.88 | $303.60 | $304.44 | $304.44 | 329,834 |
2023-04-20 | $294.35 | $301.73 | $293.17 | $301.73 | $301.73 | 262,158 |
2023-04-19 | $297.96 | $298.99 | $293.80 | $294.62 | $294.62 | 202,169 |
2023-04-18 | $301.32 | $303.56 | $299.01 | $299.33 | $299.33 | 144,653 |
2023-04-17 | $305.06 | $306.53 | $300.02 | $300.91 | $300.91 | 96,086 |
2023-04-14 | $303.49 | $309.41 | $301.10 | $303.03 | $303.03 | 110,039 |
2023-04-13 | $300.71 | $303.99 | $296.57 | $302.53 | $302.53 | 114,412 |
2023-04-12 | $299.39 | $300.52 | $294.54 | $299.64 | $299.64 | 114,905 |
2023-04-11 | $299.16 | $303.35 | $296.68 | $297.33 | $297.33 | 102,191 |
2023-04-10 | $291.32 | $300.92 | $291.32 | $297.97 | $297.97 | 107,915 |
2023-04-06 | $291.75 | $292.63 | $288.05 | $291.87 | $291.87 | 229,259 |
2023-04-05 | $298.64 | $299.07 | $290.83 | $291.17 | $291.17 | 339,272 |
2023-04-04 | $318.30 | $322.02 | $299.00 | $299.50 | $299.50 | 203,771 |
2023-04-03 | $319.28 | $322.74 | $317.29 | $318.58 | $318.58 | 98,231 |
2023-03-31 | $319.39 | $324.50 | $318.35 | $319.28 | $319.28 | 237,683 |
2023-03-30 | $319.98 | $319.98 | $315.09 | $316.83 | $316.83 | 97,494 |
2023-03-29 | $316.66 | $317.22 | $313.85 | $316.99 | $316.39 | 87,176 |
2023-03-28 | $310.07 | $316.22 | $310.07 | $314.80 | $314.20 | 115,026 |
2023-03-27 | $310.83 | $311.14 | $306.46 | $310.23 | $309.64 | 98,375 |
2023-03-24 | $302.01 | $308.10 | $301.23 | $307.57 | $306.99 | 99,118 |
2023-03-23 | $303.81 | $307.33 | $300.87 | $304.71 | $304.13 | 104,654 |
2023-03-22 | $310.56 | $313.23 | $304.32 | $304.61 | $304.61 | 90,833 |
2023-03-21 | $311.74 | $313.43 | $308.59 | $311.77 | $311.77 | 120,275 |
2023-03-20 | $300.11 | $307.80 | $300.11 | $305.78 | $305.78 | 116,380 |
2023-03-17 | $299.66 | $299.66 | $294.76 | $297.26 | $297.26 | 299,182 |
2023-03-16 | $293.65 | $306.86 | $290.01 | $302.30 | $302.30 | 175,501 |
2023-03-15 | $299.31 | $300.92 | $292.89 | $297.36 | $297.36 | 163,830 |
2023-03-14 | $304.62 | $313.39 | $303.24 | $306.19 | $306.19 | 152,902 |
2023-03-13 | $298.95 | $301.45 | $294.61 | $299.12 | $299.12 | 170,142 |
2023-03-10 | $310.85 | $312.79 | $300.31 | $303.39 | $303.39 | 160,095 |
2023-03-09 | $319.89 | $320.18 | $310.54 | $311.89 | $311.89 | 133,916 |
2023-03-08 | $318.82 | $319.26 | $314.98 | $317.93 | $317.93 | 80,234 |
2023-03-07 | $325.74 | $325.81 | $316.51 | $317.54 | $317.54 | 141,389 |
2023-03-06 | $331.04 | $332.00 | $321.32 | $324.73 | $324.73 | 138,409 |
2023-03-03 | $326.94 | $335.60 | $325.87 | $333.49 | $333.49 | 158,503 |
2023-03-02 | $323.67 | $328.62 | $322.83 | $326.03 | $326.03 | 124,129 |
2023-03-01 | $316.55 | $327.00 | $315.98 | $324.94 | $324.94 | 161,622 |
2023-02-28 | $315.58 | $323.50 | $312.07 | $317.33 | $317.33 | 216,736 |
2023-02-27 | $311.15 | $315.57 | $304.84 | $310.51 | $310.51 | 181,694 |
2023-02-24 | $300.00 | $311.17 | $298.48 | $310.84 | $310.84 | 260,181 |
2023-02-23 | $316.00 | $326.94 | $293.73 | $298.29 | $298.29 | 277,069 |
2023-02-22 | $319.58 | $321.52 | $316.92 | $318.78 | $318.78 | 153,607 |
2023-02-21 | $322.63 | $324.61 | $317.67 | $319.55 | $319.55 | 147,396 |
2023-02-17 | $326.77 | $333.14 | $324.95 | $325.93 | $325.93 | 210,954 |
2023-02-16 | $320.07 | $329.25 | $317.77 | $325.82 | $325.82 | 94,169 |
2023-02-15 | $323.21 | $325.64 | $319.90 | $323.11 | $323.11 | 92,061 |
2023-02-14 | $321.33 | $325.61 | $316.35 | $323.59 | $323.59 | 86,366 |
2023-02-13 | $318.95 | $324.63 | $316.66 | $323.55 | $323.55 | 78,943 |
2023-02-10 | $317.05 | $319.70 | $316.10 | $317.26 | $317.26 | 143,565 |
2023-02-09 | $322.39 | $323.50 | $318.00 | $318.07 | $318.07 | 188,004 |
2023-02-08 | $320.78 | $321.99 | $317.50 | $320.14 | $320.14 | 106,142 |
2023-02-07 | $318.90 | $323.27 | $313.82 | $321.49 | $321.49 | 126,248 |
2023-02-06 | $321.62 | $325.00 | $317.84 | $319.71 | $319.71 | 108,095 |
2023-02-03 | $321.10 | $329.55 | $320.30 | $323.67 | $323.67 | 117,670 |
2023-02-02 | $333.02 | $333.02 | $320.72 | $322.97 | $322.97 | 133,780 |
2023-02-01 | $328.83 | $333.12 | $320.00 | $330.99 | $330.99 | 112,196 |
2023-01-31 | $319.11 | $329.74 | $319.11 | $329.73 | $329.73 | 127,341 |
2023-01-30 | $325.21 | $329.10 | $319.33 | $319.53 | $319.53 | 79,724 |
2023-01-27 | $329.31 | $330.58 | $324.51 | $325.61 | $325.61 | 61,621 |
2023-01-26 | $330.17 | $330.40 | $323.54 | $328.70 | $328.70 | 56,072 |
2023-01-25 | $323.83 | $330.83 | $322.57 | $328.73 | $328.73 | 66,847 |
2023-01-24 | $320.45 | $330.58 | $318.85 | $325.50 | $325.50 | 100,201 |
2023-01-23 | $324.75 | $329.75 | $322.56 | $322.91 | $322.91 | 80,847 |
2023-01-20 | $320.16 | $326.48 | $316.82 | $326.09 | $326.09 | 127,967 |
2023-01-19 | $328.93 | $330.43 | $318.83 | $319.07 | $319.07 | 72,176 |
2023-01-18 | $333.03 | $339.76 | $329.40 | $330.10 | $330.10 | 91,622 |
2023-01-17 | $338.61 | $341.58 | $332.41 | $333.96 | $333.96 | 88,054 |
2023-01-13 | $337.50 | $341.81 | $336.13 | $338.09 | $338.09 | 92,589 |
2023-01-12 | $330.24 | $339.90 | $327.56 | $338.02 | $338.02 | 97,208 |
2023-01-11 | $328.86 | $329.95 | $325.61 | $329.03 | $329.03 | 79,917 |
2023-01-10 | $322.88 | $326.97 | $322.14 | $326.18 | $326.18 | 118,283 |
2023-01-09 | $327.95 | $331.11 | $322.38 | $322.39 | $322.39 | 118,771 |
2023-01-06 | $321.04 | $331.14 | $319.54 | $325.80 | $325.80 | 119,632 |
2023-01-05 | $320.32 | $325.88 | $315.25 | $317.29 | $317.29 | 96,012 |
2023-01-04 | $324.00 | $328.24 | $319.50 | $321.49 | $321.49 | 95,515 |
2023-01-03 | $330.30 | $332.25 | $321.34 | $324.20 | $324.20 | 88,470 |
2022-12-30 | $333.00 | $333.00 | $326.46 | $330.67 | $330.67 | 63,781 |
2022-12-29 | $333.26 | $338.15 | $331.07 | $333.78 | $333.78 | 62,478 |
2022-12-28 | $337.90 | $341.12 | $331.04 | $332.30 | $331.75 | 94,945 |
2022-12-27 | $336.88 | $340.84 | $335.08 | $338.00 | $337.44 | 64,432 |
2022-12-23 | $334.30 | $335.51 | $332.92 | $335.14 | $335.14 | 56,411 |
2022-12-22 | $332.73 | $334.65 | $326.79 | $332.81 | $332.81 | 117,747 |
2022-12-21 | $330.32 | $336.87 | $328.17 | $333.57 | $333.57 | 124,115 |
2022-12-20 | $327.71 | $331.48 | $327.52 | $328.04 | $328.04 | 82,013 |
2022-12-19 | $326.14 | $328.15 | $324.84 | $326.26 | $326.26 | 72,934 |
2022-12-16 | $321.72 | $328.56 | $321.72 | $324.33 | $324.33 | 231,486 |
2022-12-15 | $329.76 | $329.76 | $320.74 | $324.37 | $324.37 | 133,935 |
2022-12-14 | $334.99 | $338.33 | $333.92 | $334.44 | $334.44 | 97,344 |
2022-12-13 | $340.58 | $340.58 | $332.06 | $333.23 | $333.23 | 86,120 |
2022-12-12 | $332.29 | $333.09 | $329.79 | $332.63 | $332.63 | 80,463 |
2022-12-09 | $328.65 | $338.60 | $327.60 | $332.16 | $332.16 | 134,020 |
2022-12-08 | $328.25 | $333.81 | $327.84 | $329.56 | $329.56 | 76,962 |
2022-12-07 | $331.10 | $336.98 | $325.85 | $327.79 | $327.79 | 89,875 |
2022-12-06 | $328.94 | $333.30 | $328.51 | $331.96 | $331.96 | 88,993 |
2022-12-05 | $344.17 | $345.65 | $328.10 | $329.25 | $329.25 | 92,939 |
2022-12-02 | $341.00 | $353.36 | $341.00 | $347.06 | $347.06 | 166,355 |
2022-12-01 | $340.00 | $344.30 | $337.59 | $343.93 | $343.93 | 90,668 |
2022-11-30 | $329.31 | $338.86 | $325.03 | $338.66 | $338.66 | 135,041 |
2022-11-29 | $332.70 | $333.93 | $326.80 | $328.23 | $328.23 | 94,542 |
2022-11-28 | $337.86 | $338.67 | $332.78 | $333.25 | $333.25 | 95,623 |
2022-11-25 | $337.01 | $341.22 | $336.65 | $340.44 | $340.44 | 50,507 |
2022-11-23 | $337.06 | $340.51 | $335.31 | $336.80 | $336.80 | 91,649 |
2022-11-22 | $331.00 | $335.75 | $328.50 | $335.17 | $335.17 | 97,279 |
2022-11-21 | $325.70 | $330.20 | $321.69 | $328.92 | $328.92 | 122,599 |
2022-11-18 | $330.76 | $331.14 | $323.84 | $328.39 | $328.39 | 104,723 |
2022-11-17 | $318.67 | $327.09 | $318.67 | $326.69 | $326.69 | 78,197 |
2022-11-16 | $321.05 | $324.27 | $320.87 | $321.91 | $321.91 | 76,669 |
2022-11-15 | $323.80 | $327.84 | $319.36 | $322.45 | $322.45 | 92,988 |
2022-11-14 | $319.01 | $326.61 | $319.01 | $320.81 | $320.81 | 104,447 |
2022-11-11 | $325.50 | $325.50 | $318.34 | $319.01 | $319.01 | 115,629 |
2022-11-10 | $326.99 | $326.99 | $319.67 | $324.37 | $324.37 | 90,531 |
2022-11-09 | $316.63 | $320.95 | $311.99 | $315.16 | $315.16 | 99,975 |
2022-11-08 | $317.63 | $321.98 | $312.30 | $318.36 | $318.36 | 212,574 |
2022-11-07 | $319.80 | $320.82 | $316.40 | $317.86 | $317.86 | 94,198 |
2022-11-04 | $318.71 | $321.33 | $312.77 | $319.20 | $319.20 | 56,322 |
2022-11-03 | $309.35 | $321.09 | $307.58 | $314.89 | $314.89 | 63,171 |
2022-11-02 | $318.99 | $320.51 | $310.93 | $312.16 | $312.16 | 82,091 |
2022-11-01 | $319.22 | $321.43 | $317.54 | $321.07 | $321.07 | 99,964 |
2022-10-31 | $313.57 | $320.93 | $313.57 | $319.22 | $319.22 | 130,197 |
2022-10-28 | $314.11 | $319.12 | $313.81 | $316.84 | $316.84 | 151,232 |
2022-10-27 | $305.28 | $319.43 | $305.28 | $312.48 | $312.48 | 224,145 |
2022-10-26 | $307.83 | $308.31 | $301.49 | $304.00 | $304.00 | 180,746 |
2022-10-25 | $300.00 | $307.63 | $300.00 | $306.76 | $306.76 | 222,864 |
2022-10-24 | $295.30 | $301.75 | $295.20 | $301.75 | $301.75 | 141,804 |
2022-10-21 | $287.00 | $297.73 | $283.90 | $295.61 | $295.61 | 451,167 |
2022-10-20 | $293.00 | $295.07 | $285.75 | $286.62 | $286.62 | 155,117 |
2022-10-19 | $289.84 | $293.30 | $288.84 | $292.51 | $292.51 | 113,180 |
2022-10-18 | $294.76 | $300.45 | $290.80 | $293.44 | $293.44 | 132,407 |
2022-10-17 | $284.64 | $291.87 | $284.13 | $291.65 | $291.65 | 174,356 |
2022-10-14 | $288.80 | $289.50 | $278.08 | $279.81 | $279.81 | 89,107 |
2022-10-13 | $279.25 | $288.10 | $274.19 | $287.27 | $287.27 | 159,876 |
2022-10-12 | $288.16 | $288.16 | $282.64 | $283.48 | $283.48 | 79,702 |
2022-10-11 | $283.31 | $291.68 | $280.56 | $288.57 | $288.57 | 172,693 |
2022-10-10 | $284.83 | $288.01 | $280.86 | $283.04 | $283.04 | 97,401 |
2022-10-07 | $287.77 | $289.33 | $280.06 | $282.74 | $282.74 | 88,771 |
2022-10-06 | $288.48 | $291.76 | $286.66 | $289.72 | $289.72 | 80,448 |
2022-10-05 | $284.36 | $293.17 | $283.77 | $289.97 | $289.97 | 108,737 |
2022-10-04 | $286.00 | $290.83 | $283.69 | $288.30 | $288.30 | 119,103 |
2022-10-03 | $273.56 | $286.10 | $272.34 | $283.16 | $283.16 | 159,233 |
2022-09-30 | $269.52 | $277.07 | $267.79 | $268.62 | $268.62 | 140,913 |
2022-09-29 | $267.77 | $271.33 | $263.71 | $270.49 | $270.49 | 139,813 |
2022-09-28 | $263.70 | $270.39 | $263.70 | $270.37 | $270.37 | 156,928 |
2022-09-27 | $261.34 | $263.95 | $258.12 | $263.23 | $263.23 | 158,816 |
2022-09-26 | $255.38 | $260.64 | $254.92 | $258.08 | $258.08 | 166,082 |
2022-09-23 | $261.44 | $261.44 | $254.94 | $256.66 | $256.66 | 111,371 |
2022-09-22 | $264.74 | $268.29 | $263.31 | $265.50 | $265.50 | 102,150 |
2022-09-21 | $270.94 | $275.66 | $266.07 | $266.76 | $266.21 | 90,120 |
2022-09-20 | $272.90 | $276.04 | $266.39 | $268.15 | $267.60 | 96,853 |
2022-09-19 | $268.89 | $275.58 | $268.89 | $274.15 | $273.58 | 137,740 |
2022-09-16 | $272.74 | $275.09 | $269.22 | $271.85 | $271.29 | 339,262 |
2022-09-15 | $278.83 | $282.93 | $274.11 | $275.76 | $275.19 | 58,151 |
2022-09-14 | $281.42 | $282.40 | $276.80 | $279.35 | $278.77 | 61,851 |
2022-09-13 | $282.48 | $284.98 | $279.91 | $281.15 | $280.57 | 62,888 |
2022-09-12 | $285.01 | $288.88 | $283.89 | $287.01 | $287.01 | 70,449 |
2022-09-09 | $284.55 | $286.86 | $281.33 | $285.27 | $285.27 | 109,776 |
2022-09-08 | $278.23 | $282.35 | $272.31 | $281.67 | $281.67 | 80,305 |
2022-09-07 | $270.45 | $281.18 | $269.24 | $281.06 | $281.06 | 106,152 |
2022-09-06 | $271.47 | $273.06 | $267.59 | $271.19 | $271.19 | 115,632 |
2022-09-02 | $275.79 | $277.08 | $267.91 | $270.00 | $270.00 | 100,904 |
2022-09-01 | $275.89 | $275.89 | $270.87 | $274.31 | $274.31 | 68,949 |
2022-08-31 | $279.29 | $280.57 | $276.27 | $276.82 | $276.82 | 100,213 |
2022-08-30 | $280.14 | $281.00 | $275.26 | $279.55 | $279.55 | 86,428 |
2022-08-29 | $282.45 | $283.99 | $280.89 | $281.14 | $281.14 | 67,932 |
2022-08-26 | $289.08 | $289.08 | $283.61 | $284.41 | $284.41 | 87,590 |
2022-08-25 | $288.27 | $288.98 | $287.10 | $288.80 | $288.80 | 67,626 |
2022-08-24 | $286.40 | $287.87 | $284.83 | $286.46 | $286.46 | 63,449 |
2022-08-23 | $283.87 | $288.06 | $282.71 | $285.51 | $285.51 | 83,665 |
2022-08-22 | $283.02 | $284.88 | $279.60 | $281.44 | $281.44 | 68,640 |
2022-08-19 | $288.34 | $288.34 | $283.06 | $286.57 | $286.57 | 72,252 |
2022-08-18 | $286.29 | $288.59 | $282.60 | $288.56 | $288.56 | 83,977 |
2022-08-17 | $283.23 | $284.94 | $279.80 | $284.09 | $284.09 | 79,078 |
2022-08-16 | $285.46 | $289.98 | $285.06 | $286.54 | $286.54 | 111,508 |
2022-08-15 | $287.01 | $288.90 | $284.47 | $287.87 | $287.87 | 80,096 |
2022-08-12 | $283.50 | $289.28 | $280.90 | $288.79 | $288.79 | 82,293 |
2022-08-11 | $281.17 | $286.50 | $279.99 | $281.92 | $281.92 | 63,168 |
2022-08-10 | $277.11 | $281.89 | $277.11 | $279.98 | $279.98 | 84,416 |
2022-08-09 | $273.51 | $276.63 | $272.12 | $273.28 | $273.28 | 100,847 |
2022-08-08 | $272.73 | $276.15 | $272.00 | $273.52 | $273.52 | 84,019 |
2022-08-05 | $267.01 | $275.25 | $267.01 | $271.82 | $271.82 | 82,175 |
2022-08-04 | $269.96 | $272.87 | $267.87 | $270.80 | $270.80 | 79,407 |
2022-08-03 | $271.00 | $273.17 | $268.15 | $270.46 | $270.46 | 82,188 |
2022-08-02 | $271.40 | $272.37 | $268.21 | $269.35 | $269.35 | 112,399 |
2022-08-01 | $269.17 | $274.70 | $266.13 | $272.86 | $272.86 | 98,414 |
2022-07-29 | $270.00 | $275.46 | $269.13 | $271.48 | $271.48 | 121,190 |
2022-07-28 | $257.12 | $269.80 | $257.12 | $269.01 | $269.01 | 130,047 |
2022-07-27 | $255.81 | $259.95 | $254.24 | $257.87 | $257.87 | 97,468 |
2022-07-26 | $250.94 | $257.59 | $250.94 | $256.44 | $256.44 | 96,809 |
2022-07-25 | $250.70 | $252.99 | $248.61 | $252.55 | $252.55 | 104,290 |
2022-07-22 | $251.48 | $252.00 | $246.49 | $250.66 | $250.66 | 138,498 |
2022-07-21 | $235.87 | $257.53 | $235.32 | $251.94 | $251.94 | 180,605 |
2022-07-20 | $232.79 | $237.99 | $231.74 | $237.42 | $237.42 | 86,925 |
2022-07-19 | $225.93 | $233.45 | $225.58 | $233.39 | $233.39 | 56,826 |
2022-07-18 | $228.45 | $229.23 | $224.14 | $224.26 | $224.26 | 82,691 |
2022-07-15 | $224.32 | $225.73 | $221.09 | $225.51 | $225.51 | 79,231 |
2022-07-14 | $217.21 | $219.59 | $213.27 | $219.34 | $219.34 | 63,066 |
2022-07-13 | $218.42 | $220.23 | $216.58 | $219.13 | $219.13 | 89,945 |
2022-07-12 | $224.58 | $227.47 | $219.12 | $220.28 | $220.28 | 101,010 |
2022-07-11 | $224.69 | $229.80 | $224.69 | $226.18 | $226.18 | 92,561 |
2022-07-08 | $227.97 | $228.90 | $224.60 | $227.28 | $227.28 | 82,292 |
2022-07-07 | $223.81 | $229.37 | $223.81 | $226.76 | $226.76 | 80,460 |
2022-07-06 | $221.73 | $224.00 | $218.84 | $222.02 | $222.02 | 154,384 |
2022-07-05 | $224.42 | $224.92 | $217.66 | $223.07 | $223.07 | 106,038 |
2022-07-01 | $225.15 | $228.41 | $222.03 | $226.70 | $226.70 | 60,880 |
2022-06-30 | $219.37 | $224.73 | $217.41 | $224.63 | $224.63 | 61,087 |
2022-06-29 | $222.32 | $223.70 | $218.44 | $222.02 | $222.02 | 91,293 |
2022-06-28 | $230.80 | $231.80 | $222.72 | $223.22 | $223.22 | 99,060 |
2022-06-27 | $228.47 | $230.10 | $225.65 | $229.60 | $229.60 | 70,601 |
2022-06-24 | $220.65 | $227.91 | $220.65 | $226.36 | $226.36 | 151,910 |
2022-06-23 | $220.26 | $221.90 | $215.05 | $218.13 | $218.13 | 68,116 |
2022-06-22 | $219.34 | $222.83 | $218.85 | $221.13 | $220.57 | 96,146 |
2022-06-21 | $220.66 | $227.15 | $218.41 | $223.19 | $222.63 | 99,306 |
2022-06-17 | $222.40 | $225.45 | $217.05 | $218.00 | $217.45 | 205,403 |
2022-06-16 | $230.36 | $230.36 | $220.31 | $220.62 | $220.07 | 108,677 |
2022-06-15 | $238.21 | $238.21 | $232.47 | $235.02 | $234.43 | 99,226 |
2022-06-14 | $235.00 | $236.59 | $232.27 | $235.47 | $234.88 | 89,065 |
2022-06-13 | $241.67 | $241.67 | $235.16 | $235.48 | $234.89 | 70,617 |
2022-06-10 | $249.73 | $250.27 | $245.32 | $246.80 | $246.18 | 67,429 |
2022-06-09 | $254.24 | $258.39 | $254.00 | $254.30 | $253.66 | 54,101 |
2022-06-08 | $261.39 | $261.39 | $255.85 | $257.50 | $256.85 | 54,164 |
2022-06-07 | $258.88 | $263.67 | $258.13 | $262.68 | $262.02 | 88,507 |
2022-06-06 | $263.17 | $264.00 | $260.58 | $261.87 | $261.21 | 66,939 |
2022-06-03 | $258.91 | $261.86 | $257.76 | $261.13 | $260.47 | 72,702 |
2022-06-02 | $253.65 | $259.91 | $251.26 | $259.29 | $258.64 | 72,493 |
2022-06-01 | $258.75 | $258.75 | $248.85 | $252.44 | $251.81 | 117,994 |
2022-05-31 | $262.90 | $262.90 | $255.85 | $256.75 | $256.10 | 124,392 |
2022-05-27 | $259.00 | $264.50 | $259.00 | $264.50 | $263.83 | 52,645 |
2022-05-26 | $259.11 | $262.00 | $256.85 | $258.22 | $257.57 | 71,032 |
2022-05-25 | $251.00 | $259.15 | $251.00 | $256.58 | $255.93 | 75,885 |
2022-05-24 | $252.00 | $253.12 | $248.82 | $252.63 | $251.99 | 89,414 |
2022-05-23 | $248.00 | $254.68 | $248.00 | $254.14 | $253.50 | 63,467 |
2022-05-20 | $248.74 | $249.23 | $242.82 | $247.91 | $247.29 | 111,136 |
2022-05-19 | $246.22 | $250.13 | $241.22 | $248.10 | $247.48 | 150,879 |
2022-05-18 | $252.50 | $256.31 | $245.90 | $248.57 | $247.94 | 126,974 |
2022-05-17 | $251.78 | $252.56 | $247.28 | $252.28 | $251.65 | 129,106 |
2022-05-16 | $242.10 | $248.75 | $238.49 | $247.76 | $247.14 | 94,862 |
2022-05-13 | $241.68 | $247.03 | $239.91 | $241.61 | $241.00 | 230,519 |
2022-05-12 | $239.80 | $243.40 | $235.26 | $240.37 | $239.77 | 91,660 |
2022-05-11 | $239.69 | $248.52 | $239.69 | $241.30 | $240.69 | 127,220 |
2022-05-10 | $247.52 | $247.52 | $235.41 | $240.06 | $239.46 | 89,440 |
2022-05-09 | $248.07 | $250.96 | $242.58 | $244.43 | $243.82 | 69,469 |
2022-05-06 | $252.36 | $252.76 | $247.39 | $252.29 | $251.66 | 88,209 |
2022-05-05 | $257.99 | $257.99 | $249.46 | $252.31 | $251.68 | 55,472 |
2022-05-04 | $253.92 | $259.87 | $252.41 | $259.22 | $258.57 | 81,141 |
2022-05-03 | $249.58 | $253.72 | $248.38 | $253.17 | $252.53 | 104,948 |
2022-05-02 | $247.93 | $251.21 | $245.08 | $251.19 | $250.56 | 117,692 |
2022-04-29 | $252.00 | $255.80 | $247.77 | $248.81 | $248.18 | 117,447 |
2022-04-28 | $252.19 | $254.71 | $249.54 | $252.47 | $251.84 | 154,483 |
2022-04-27 | $254.64 | $258.90 | $252.39 | $252.73 | $252.09 | 134,306 |
2022-04-26 | $261.21 | $262.61 | $254.48 | $254.89 | $254.25 | 120,972 |
2022-04-25 | $263.48 | $264.03 | $253.56 | $263.60 | $262.94 | 157,185 |
2022-04-22 | $265.00 | $268.66 | $260.65 | $264.20 | $263.54 | 179,989 |
2022-04-21 | $265.88 | $277.00 | $259.94 | $264.61 | $263.94 | 322,195 |
2022-04-20 | $249.20 | $253.21 | $248.30 | $248.30 | $247.68 | 84,211 |
2022-04-19 | $241.67 | $246.78 | $241.61 | $246.24 | $245.62 | 64,387 |
2022-04-18 | $239.41 | $243.02 | $239.08 | $241.03 | $240.42 | 54,765 |
2022-04-14 | $242.67 | $244.06 | $240.67 | $240.71 | $240.10 | 58,789 |
2022-04-13 | $242.62 | $244.80 | $242.06 | $242.67 | $242.06 | 57,605 |
2022-04-12 | $240.47 | $245.35 | $240.27 | $241.80 | $241.19 | 110,012 |
2022-04-11 | $236.77 | $240.53 | $235.90 | $239.17 | $238.57 | 85,742 |
2022-04-08 | $236.20 | $240.02 | $235.58 | $237.81 | $237.21 | 90,951 |
2022-04-07 | $229.23 | $237.47 | $227.96 | $237.12 | $236.52 | 133,231 |
2022-04-06 | $233.63 | $233.63 | $229.05 | $230.79 | $230.21 | 87,289 |
2022-04-05 | $242.95 | $243.21 | $233.48 | $233.81 | $233.22 | 112,488 |
2022-04-04 | $245.71 | $249.41 | $243.56 | $243.90 | $243.29 | 129,157 |
2022-04-01 | $240.25 | $246.43 | $238.51 | $246.26 | $245.64 | 158,103 |
2022-03-31 | $238.42 | $241.14 | $238.42 | $238.60 | $238.00 | 101,417 |
2022-03-30 | $241.39 | $242.17 | $237.58 | $237.91 | $237.31 | 61,918 |
2022-03-29 | $245.00 | $247.99 | $239.66 | $242.39 | $241.78 | 163,744 |
2022-03-28 | $243.61 | $243.61 | $240.41 | $243.02 | $242.41 | 64,122 |
2022-03-25 | $243.46 | $243.46 | $240.33 | $243.08 | $242.47 | 108,654 |
2022-03-24 | $242.98 | $242.98 | $240.14 | $241.97 | $241.36 | 71,395 |
2022-03-23 | $247.27 | $247.51 | $242.01 | $242.70 | $241.54 | 89,700 |
2022-03-22 | $246.74 | $251.78 | $244.45 | $248.54 | $247.35 | 124,659 |
2022-03-21 | $242.94 | $246.69 | $241.88 | $245.00 | $243.83 | 114,024 |
2022-03-18 | $238.80 | $243.20 | $233.96 | $242.36 | $241.20 | 255,318 |
2022-03-17 | $234.10 | $240.28 | $233.06 | $238.78 | $237.64 | 96,043 |
2022-03-16 | $231.14 | $236.13 | $231.14 | $235.62 | $234.49 | 135,857 |
2022-03-15 | $227.52 | $230.21 | $224.87 | $229.89 | $228.79 | 96,699 |
2022-03-14 | $229.53 | $230.81 | $224.81 | $226.13 | $225.05 | 85,062 |
2022-03-11 | $231.00 | $234.35 | $228.00 | $228.28 | $227.19 | 70,666 |
2022-03-10 | $224.37 | $229.88 | $224.00 | $228.95 | $227.86 | 127,112 |
2022-03-09 | $227.35 | $228.64 | $224.68 | $226.10 | $225.02 | 123,057 |
2022-03-08 | $218.79 | $224.82 | $217.15 | $222.57 | $221.51 | 154,804 |
2022-03-07 | $214.99 | $217.80 | $213.59 | $217.10 | $216.06 | 179,340 |
2022-03-04 | $215.91 | $216.90 | $214.15 | $215.47 | $214.44 | 109,878 |
2022-03-03 | $219.01 | $221.01 | $215.64 | $218.97 | $217.92 | 91,002 |
2022-03-02 | $210.18 | $219.06 | $210.18 | $218.17 | $217.13 | 122,043 |
2022-03-01 | $216.00 | $217.98 | $207.16 | $208.80 | $207.80 | 104,374 |
2022-02-28 | $216.66 | $218.10 | $213.57 | $216.45 | $215.42 | 114,168 |
2022-02-25 | $215.00 | $218.78 | $212.47 | $218.12 | $217.08 | 85,905 |
2022-02-24 | $205.79 | $215.81 | $205.67 | $214.83 | $213.80 | 93,839 |
2022-02-23 | $217.23 | $217.23 | $209.05 | $209.93 | $208.93 | 66,774 |
2022-02-22 | $214.69 | $217.48 | $213.06 | $215.15 | $214.12 | 79,657 |
2022-02-18 | $222.10 | $222.10 | $215.60 | $216.04 | $215.01 | 90,377 |
2022-02-17 | $226.05 | $227.08 | $219.82 | $220.99 | $219.93 | 113,716 |
2022-02-16 | $222.17 | $226.86 | $220.78 | $224.45 | $223.38 | 69,220 |
2022-02-15 | $219.24 | $224.71 | $218.40 | $223.71 | $222.64 | 84,934 |
2022-02-14 | $215.85 | $220.03 | $213.80 | $216.10 | $215.07 | 91,538 |
2022-02-11 | $218.14 | $218.79 | $212.37 | $214.45 | $213.43 | 60,739 |
2022-02-10 | $217.99 | $220.89 | $215.51 | $216.70 | $215.66 | 72,778 |
2022-02-09 | $217.43 | $221.69 | $215.68 | $220.30 | $219.25 | 106,218 |
2022-02-08 | $209.24 | $214.49 | $208.97 | $213.53 | $212.51 | 84,373 |
2022-02-07 | $210.12 | $212.25 | $208.52 | $209.60 | $208.60 | 56,065 |
2022-02-04 | $211.84 | $214.48 | $209.99 | $211.02 | $210.01 | 42,064 |
2022-02-03 | $212.10 | $214.92 | $211.70 | $212.32 | $211.31 | 69,678 |
2022-02-02 | $217.15 | $217.38 | $212.43 | $214.00 | $212.98 | 101,106 |
2022-02-01 | $219.02 | $220.26 | $213.12 | $216.12 | $215.09 | 86,236 |
2022-01-31 | $212.42 | $217.34 | $212.42 | $217.23 | $216.19 | 103,869 |
2022-01-28 | $208.52 | $213.42 | $203.31 | $213.40 | $212.38 | 94,109 |
2022-01-27 | $215.72 | $216.84 | $207.82 | $208.20 | $207.21 | 81,504 |
2022-01-26 | $218.14 | $220.24 | $209.90 | $212.87 | $211.85 | 158,117 |
2022-01-25 | $224.85 | $224.85 | $214.00 | $215.18 | $214.15 | 119,375 |
2022-01-24 | $220.30 | $229.91 | $217.10 | $228.99 | $227.90 | 86,044 |
2022-01-21 | $228.40 | $233.38 | $224.17 | $224.30 | $223.23 | 60,126 |
2022-01-20 | $235.49 | $237.92 | $229.95 | $230.11 | $229.01 | 83,774 |
2022-01-19 | $234.11 | $237.38 | $233.44 | $235.56 | $234.43 | 82,465 |
2022-01-18 | $237.21 | $239.20 | $231.34 | $234.89 | $233.77 | 78,310 |
2022-01-14 | $240.39 | $241.45 | $238.67 | $240.41 | $239.26 | 78,932 |
2022-01-13 | $241.50 | $244.01 | $239.96 | $241.66 | $240.51 | 53,374 |
2022-01-12 | $242.66 | $243.80 | $238.89 | $239.87 | $238.72 | 62,707 |
2022-01-11 | $239.18 | $241.16 | $237.02 | $240.95 | $239.80 | 54,181 |
2022-01-10 | $238.07 | $239.16 | $235.01 | $238.44 | $237.30 | 44,600 |
2022-01-07 | $243.62 | $246.48 | $237.31 | $240.29 | $239.14 | 83,025 |
2022-01-06 | $246.72 | $246.72 | $242.67 | $244.34 | $243.17 | 57,485 |
2022-01-05 | $252.91 | $254.47 | $244.90 | $245.40 | $244.23 | 46,916 |
2022-01-04 | $249.82 | $253.97 | $249.77 | $251.44 | $250.24 | 44,554 |
2022-01-03 | $251.73 | $253.84 | $248.92 | $249.82 | $248.63 | 53,583 |
2021-12-31 | $249.69 | $251.10 | $248.33 | $250.50 | $249.30 | 31,741 |
2021-12-30 | $251.61 | $252.98 | $248.66 | $248.85 | $247.66 | 35,170 |
2021-12-29 | $248.46 | $251.67 | $248.22 | $250.65 | $249.45 | 32,515 |
2021-12-28 | $246.61 | $249.81 | $246.61 | $248.68 | $247.49 | 29,176 |
2021-12-27 | $245.05 | $246.80 | $244.28 | $246.61 | $245.43 | 55,933 |
2021-12-23 | $243.17 | $246.45 | $243.15 | $244.79 | $243.62 | 36,599 |
2021-12-22 | $240.71 | $244.71 | $240.61 | $242.97 | $241.81 | 47,833 |
2021-12-21 | $235.94 | $242.38 | $235.94 | $241.61 | $239.96 | 83,342 |
2021-12-20 | $234.91 | $236.87 | $228.45 | $232.87 | $231.28 | 96,876 |
2021-12-17 | $243.40 | $245.81 | $238.35 | $238.35 | $236.72 | 317,843 |
2021-12-16 | $247.00 | $250.76 | $243.32 | $244.06 | $242.40 | 67,548 |
2021-12-15 | $247.96 | $250.49 | $242.69 | $247.21 | $245.52 | 74,434 |
2021-12-14 | $251.87 | $254.52 | $246.16 | $246.65 | $244.97 | 124,720 |
2021-12-13 | $253.71 | $257.23 | $252.83 | $252.89 | $251.17 | 80,803 |
2021-12-10 | $254.90 | $256.10 | $251.45 | $254.94 | $253.20 | 51,775 |
2021-12-09 | $260.00 | $261.62 | $252.77 | $252.80 | $251.08 | 62,762 |
2021-12-08 | $259.52 | $263.39 | $256.32 | $261.70 | $259.91 | 85,059 |
2021-12-07 | $252.85 | $260.42 | $252.85 | $257.62 | $255.86 | 83,439 |
2021-12-06 | $248.42 | $253.49 | $245.64 | $250.68 | $248.97 | 135,821 |
2021-12-03 | $248.66 | $248.66 | $242.56 | $245.45 | $243.78 | 77,222 |
2021-12-02 | $240.99 | $247.37 | $240.12 | $247.00 | $245.32 | 61,084 |
2021-12-01 | $244.61 | $246.90 | $240.02 | $240.02 | $238.38 | 88,929 |
2021-11-30 | $241.75 | $242.95 | $238.13 | $239.03 | $237.40 | 121,414 |
2021-11-29 | $247.28 | $247.28 | $242.58 | $244.12 | $242.45 | 52,137 |
2021-11-26 | $245.50 | $247.96 | $240.22 | $243.78 | $242.12 | 33,692 |
2021-11-24 | $256.09 | $256.09 | $252.90 | $253.87 | $252.14 | 41,854 |
2021-11-23 | $254.44 | $256.91 | $250.34 | $255.68 | $253.94 | 73,954 |
2021-11-22 | $257.07 | $259.62 | $254.35 | $254.59 | $252.85 | 51,687 |
2021-11-19 | $249.79 | $256.52 | $249.79 | $255.84 | $254.09 | 85,512 |
2021-11-18 | $251.46 | $253.50 | $249.22 | $251.17 | $249.46 | 55,615 |
2021-11-17 | $249.50 | $250.97 | $246.72 | $250.81 | $249.10 | 101,857 |
2021-11-16 | $251.29 | $253.09 | $250.03 | $250.23 | $248.52 | 89,120 |
2021-11-15 | $256.69 | $256.69 | $251.24 | $252.00 | $250.28 | 80,388 |
2021-11-12 | $255.29 | $256.81 | $253.34 | $254.30 | $252.57 | 43,587 |
2021-11-11 | $259.28 | $259.68 | $254.86 | $255.40 | $253.66 | 37,237 |
2021-11-10 | $261.79 | $262.79 | $256.96 | $258.72 | $256.96 | 75,519 |
2021-11-09 | $259.28 | $262.70 | $259.28 | $262.25 | $260.46 | 93,803 |
2021-11-08 | $255.97 | $259.76 | $254.47 | $258.63 | $256.87 | 83,060 |
2021-11-05 | $248.99 | $253.95 | $247.18 | $253.00 | $251.27 | 83,335 |
2021-11-04 | $245.52 | $247.47 | $243.31 | $246.86 | $245.18 | 92,349 |
2021-11-03 | $243.22 | $244.81 | $240.36 | $243.94 | $242.28 | 56,384 |
2021-11-02 | $247.24 | $248.19 | $243.17 | $243.95 | $242.29 | 54,708 |
2021-11-01 | $239.99 | $247.61 | $238.22 | $247.38 | $245.69 | 109,302 |
2021-10-29 | $232.44 | $239.79 | $232.44 | $238.96 | $237.33 | 148,576 |
2021-10-28 | $226.03 | $232.81 | $226.03 | $232.66 | $231.07 | 146,762 |
2021-10-27 | $225.43 | $230.22 | $224.24 | $224.37 | $222.84 | 113,594 |
2021-10-26 | $233.81 | $233.81 | $225.19 | $225.40 | $223.86 | 117,135 |
2021-10-25 | $231.29 | $234.60 | $231.00 | $232.85 | $231.26 | 99,414 |
2021-10-22 | $232.99 | $238.57 | $231.34 | $231.64 | $230.06 | 99,691 |
2021-10-21 | $242.00 | $242.39 | $230.10 | $231.73 | $230.15 | 173,587 |
2021-10-20 | $245.17 | $247.65 | $244.32 | $245.68 | $244.00 | 66,833 |
2021-10-19 | $244.28 | $246.18 | $242.03 | $244.73 | $243.06 | 38,133 |
2021-10-18 | $242.62 | $244.10 | $241.01 | $243.18 | $241.52 | 58,137 |
2021-10-15 | $241.99 | $245.40 | $240.98 | $242.88 | $241.22 | 53,272 |
2021-10-14 | $235.74 | $240.44 | $235.74 | $239.10 | $237.47 | 39,360 |
2021-10-13 | $233.71 | $233.88 | $231.18 | $233.13 | $231.54 | 35,604 |
2021-10-12 | $231.81 | $233.83 | $230.01 | $233.06 | $231.47 | 57,357 |
2021-10-11 | $241.06 | $241.50 | $229.99 | $230.38 | $228.81 | 55,337 |
2021-10-08 | $239.24 | $242.76 | $237.21 | $241.48 | $239.83 | 52,258 |
2021-10-07 | $238.19 | $241.31 | $238.19 | $239.71 | $238.07 | 97,379 |
2021-10-06 | $235.14 | $236.65 | $229.98 | $236.05 | $234.44 | 65,684 |
2021-10-05 | $238.27 | $240.20 | $234.99 | $238.02 | $236.40 | 58,353 |
2021-10-04 | $239.00 | $241.88 | $234.85 | $236.65 | $235.04 | 58,592 |
2021-10-01 | $236.63 | $240.49 | $232.00 | $238.96 | $237.33 | 93,843 |
2021-09-30 | $239.95 | $239.95 | $232.62 | $235.12 | $233.52 | 161,079 |
2021-09-29 | $239.39 | $241.53 | $236.73 | $238.11 | $236.49 | 61,191 |
2021-09-28 | $240.43 | $244.98 | $237.85 | $238.64 | $237.01 | 96,776 |
2021-09-27 | $239.77 | $242.82 | $237.40 | $240.02 | $238.38 | 71,072 |
2021-09-24 | $237.98 | $240.21 | $237.98 | $239.58 | $237.95 | 45,153 |
2021-09-23 | $235.99 | $241.45 | $235.51 | $238.42 | $236.79 | 78,953 |
2021-09-22 | $235.76 | $237.58 | $233.85 | $235.15 | $233.06 | 90,584 |
2021-09-21 | $237.81 | $237.81 | $231.11 | $232.45 | $230.38 | 115,880 |
2021-09-20 | $235.72 | $236.54 | $232.23 | $235.18 | $233.09 | 97,827 |
2021-09-17 | $244.27 | $244.27 | $238.46 | $240.16 | $238.02 | 277,070 |
2021-09-16 | $250.47 | $250.47 | $243.63 | $244.20 | $242.03 | 111,947 |
2021-09-15 | $246.60 | $250.69 | $246.11 | $250.55 | $248.32 | 125,587 |
2021-09-14 | $245.38 | $248.09 | $243.15 | $247.77 | $245.56 | 133,192 |
2021-09-13 | $244.31 | $246.09 | $242.75 | $244.33 | $242.16 | 95,548 |
2021-09-10 | $242.64 | $245.68 | $241.60 | $242.96 | $240.80 | 88,098 |
2021-09-09 | $240.20 | $243.11 | $239.23 | $241.75 | $239.60 | 79,093 |
2021-09-08 | $243.46 | $246.78 | $240.61 | $240.91 | $238.77 | 54,419 |
2021-09-07 | $243.00 | $245.59 | $242.68 | $243.81 | $241.64 | 56,492 |
2021-09-03 | $246.79 | $246.97 | $243.02 | $244.79 | $242.61 | 53,263 |
2021-09-02 | $244.37 | $248.08 | $242.94 | $247.24 | $245.04 | 74,109 |
2021-09-01 | $249.50 | $249.98 | $242.63 | $243.01 | $240.85 | 98,287 |
2021-08-31 | $248.91 | $251.83 | $247.35 | $248.86 | $246.65 | 130,476 |
2021-08-30 | $245.74 | $248.98 | $245.47 | $248.00 | $245.79 | 43,391 |
2021-08-27 | $242.75 | $246.02 | $242.24 | $245.37 | $243.19 | 55,011 |
2021-08-26 | $244.78 | $244.78 | $240.35 | $241.61 | $239.46 | 43,225 |
2021-08-25 | $243.97 | $246.18 | $243.49 | $244.33 | $242.16 | 60,667 |
2021-08-24 | $240.76 | $243.63 | $240.17 | $243.34 | $241.17 | 47,314 |
2021-08-23 | $238.91 | $240.17 | $238.18 | $239.93 | $237.79 | 40,368 |
2021-08-20 | $236.56 | $238.64 | $234.02 | $237.62 | $235.51 | 35,422 |
2021-08-19 | $234.16 | $237.12 | $232.97 | $235.79 | $233.69 | 44,918 |
2021-08-18 | $237.45 | $239.80 | $235.55 | $235.94 | $233.84 | 63,084 |
2021-08-17 | $241.77 | $242.14 | $234.83 | $237.81 | $235.69 | 46,124 |
2021-08-16 | $240.91 | $245.58 | $240.00 | $243.25 | $241.09 | 53,423 |
2021-08-13 | $246.03 | $246.13 | $241.63 | $242.70 | $240.54 | 150,788 |
2021-08-12 | $248.01 | $248.01 | $244.70 | $245.56 | $243.37 | 69,704 |
2021-08-11 | $246.83 | $247.53 | $243.84 | $246.44 | $244.25 | 88,556 |
2021-08-10 | $240.97 | $246.94 | $240.97 | $245.65 | $243.46 | 115,946 |
2021-08-09 | $239.66 | $244.19 | $237.01 | $241.52 | $239.37 | 73,059 |
2021-08-06 | $241.13 | $243.23 | $238.73 | $239.39 | $237.26 | 45,871 |
2021-08-05 | $237.38 | $239.30 | $236.03 | $237.73 | $235.61 | 45,564 |
2021-08-04 | $236.18 | $238.26 | $234.64 | $235.00 | $232.91 | 65,582 |
2021-08-03 | $234.79 | $239.29 | $230.50 | $237.89 | $235.77 | 71,793 |
2021-08-02 | $238.57 | $243.62 | $233.36 | $233.75 | $231.67 | 73,445 |
2021-07-30 | $234.48 | $238.37 | $234.48 | $236.95 | $234.84 | 71,300 |
2021-07-29 | $235.16 | $237.24 | $232.39 | $235.80 | $233.70 | 58,980 |
2021-07-28 | $229.30 | $235.37 | $227.13 | $232.53 | $230.46 | 96,115 |
2021-07-27 | $228.40 | $231.10 | $225.72 | $228.86 | $226.82 | 81,606 |
2021-07-26 | $233.35 | $234.60 | $229.48 | $229.77 | $227.73 | 91,570 |
2021-07-23 | $232.30 | $233.66 | $229.55 | $233.11 | $231.04 | 117,889 |
2021-07-22 | $228.56 | $233.56 | $223.98 | $229.21 | $227.17 | 198,287 |
2021-07-21 | $229.90 | $232.50 | $228.87 | $229.70 | $227.66 | 88,112 |
2021-07-20 | $222.23 | $229.59 | $222.23 | $227.48 | $225.46 | 116,530 |
2021-07-19 | $220.30 | $222.00 | $216.50 | $220.88 | $218.91 | 91,277 |
2021-07-16 | $228.84 | $228.84 | $223.51 | $223.83 | $221.84 | 94,114 |
2021-07-15 | $228.00 | $229.28 | $223.69 | $226.28 | $224.27 | 106,507 |
2021-07-14 | $233.23 | $234.40 | $228.52 | $229.72 | $227.68 | 60,422 |
2021-07-13 | $234.04 | $234.54 | $231.51 | $231.60 | $229.54 | 72,616 |
2021-07-12 | $230.50 | $235.56 | $229.50 | $235.55 | $233.45 | 97,591 |
2021-07-09 | $230.49 | $233.75 | $230.49 | $232.84 | $230.77 | 58,961 |
2021-07-08 | $227.67 | $230.51 | $225.25 | $226.80 | $224.78 | 66,882 |
2021-07-07 | $228.86 | $232.74 | $228.86 | $231.50 | $229.44 | 82,783 |
2021-07-06 | $234.00 | $234.00 | $227.22 | $230.00 | $227.95 | 104,216 |
2021-07-02 | $236.41 | $236.41 | $233.03 | $234.14 | $232.06 | 83,121 |
2021-07-01 | $238.14 | $238.98 | $235.52 | $236.01 | $233.91 | 88,742 |
2021-06-30 | $229.37 | $236.82 | $228.63 | $236.05 | $233.95 | 101,595 |
2021-06-29 | $232.39 | $234.25 | $230.23 | $230.39 | $228.34 | 88,620 |
2021-06-28 | $236.79 | $236.79 | $229.69 | $231.46 | $229.40 | 101,245 |
2021-06-25 | $232.39 | $236.28 | $232.39 | $235.93 | $233.83 | 224,921 |
2021-06-24 | $229.94 | $232.63 | $227.85 | $231.35 | $229.29 | 91,010 |
2021-06-23 | $228.01 | $230.48 | $226.95 | $228.27 | $225.75 | 66,406 |
2021-06-22 | $228.73 | $229.85 | $226.00 | $228.30 | $225.78 | 98,047 |
2021-06-21 | $221.16 | $229.47 | $221.16 | $228.95 | $226.42 | 114,685 |
2021-06-18 | $221.10 | $223.17 | $219.13 | $220.33 | $217.90 | 224,972 |
2021-06-17 | $231.39 | $231.95 | $221.65 | $224.42 | $221.94 | 148,600 |
2021-06-16 | $234.80 | $234.80 | $230.77 | $231.33 | $228.78 | 100,933 |
2021-06-15 | $234.45 | $236.26 | $233.50 | $236.09 | $233.48 | 91,555 |
2021-06-14 | $236.05 | $236.16 | $232.76 | $233.98 | $231.40 | 109,228 |
2021-06-11 | $235.71 | $238.50 | $233.58 | $236.00 | $233.40 | 132,044 |
2021-06-10 | $242.49 | $243.26 | $233.25 | $234.11 | $231.53 | 143,721 |
2021-06-09 | $242.89 | $244.20 | $239.42 | $240.68 | $238.02 | 228,916 |
2021-06-08 | $246.27 | $246.46 | $243.32 | $243.32 | $240.63 | 159,841 |
2021-06-07 | $252.95 | $252.95 | $245.07 | $246.73 | $244.01 | 162,967 |
2021-06-04 | $255.02 | $255.90 | $249.65 | $252.71 | $249.92 | 93,493 |
2021-06-03 | $250.09 | $253.54 | $248.75 | $253.14 | $250.35 | 125,452 |
2021-06-02 | $256.00 | $257.54 | $250.46 | $251.94 | $249.16 | 168,461 |
2021-06-01 | $250.66 | $257.99 | $249.51 | $255.73 | $252.91 | 130,425 |
2021-05-28 | $249.10 | $249.77 | $242.93 | $248.00 | $245.26 | 154,334 |
2021-05-27 | $251.08 | $251.97 | $247.08 | $248.07 | $245.33 | 213,467 |
2021-05-26 | $246.84 | $250.86 | $245.33 | $248.40 | $245.66 | 113,873 |
2021-05-25 | $246.30 | $247.58 | $244.03 | $246.42 | $243.70 | 117,519 |
2021-05-24 | $246.86 | $250.58 | $244.45 | $246.14 | $243.42 | 93,520 |
2021-05-21 | $246.36 | $248.66 | $243.06 | $244.53 | $241.83 | 274,603 |
2021-05-20 | $246.65 | $246.65 | $242.70 | $243.75 | $241.06 | 159,476 |
2021-05-19 | $249.22 | $249.22 | $243.92 | $247.64 | $244.91 | 157,342 |
2021-05-18 | $259.87 | $261.96 | $251.61 | $252.02 | $249.24 | 79,803 |
2021-05-17 | $252.75 | $260.20 | $250.66 | $259.38 | $256.52 | 99,215 |
2021-05-14 | $253.93 | $257.49 | $252.87 | $254.06 | $251.26 | 89,059 |
2021-05-13 | $247.79 | $255.07 | $247.79 | $251.31 | $248.54 | 123,392 |
2021-05-12 | $259.21 | $260.28 | $245.54 | $246.62 | $243.90 | 190,645 |
2021-05-11 | $253.02 | $260.33 | $253.02 | $259.82 | $256.95 | 127,344 |
2021-05-10 | $262.69 | $265.09 | $256.67 | $256.72 | $253.89 | 190,193 |
2021-05-07 | $254.44 | $262.23 | $254.44 | $262.02 | $259.13 | 113,010 |
2021-05-06 | $254.84 | $260.09 | $252.98 | $256.29 | $253.46 | 173,692 |
2021-05-05 | $254.17 | $254.17 | $248.35 | $253.32 | $250.52 | 64,600 |
2021-05-04 | $246.57 | $251.03 | $245.49 | $250.91 | $248.14 | 72,708 |
2021-05-03 | $249.64 | $251.77 | $246.98 | $248.26 | $245.52 | 138,115 |
2021-04-30 | $245.47 | $247.75 | $243.40 | $246.85 | $244.13 | 202,518 |
2021-04-29 | $248.61 | $248.61 | $243.65 | $247.09 | $244.36 | 87,166 |
2021-04-28 | $246.71 | $248.48 | $245.11 | $246.47 | $243.75 | 77,020 |
2021-04-27 | $244.13 | $246.10 | $243.22 | $245.56 | $242.85 | 74,175 |
2021-04-26 | $244.62 | $246.86 | $243.20 | $243.52 | $240.83 | 66,547 |
2021-04-23 | $236.12 | $243.69 | $235.11 | $242.27 | $239.60 | 112,486 |
2021-04-22 | $235.90 | $238.99 | $227.02 | $232.95 | $230.38 | 222,325 |
2021-04-21 | $229.45 | $239.29 | $229.45 | $238.74 | $236.11 | 149,039 |
2021-04-20 | $234.61 | $236.72 | $229.30 | $230.39 | $227.85 | 105,441 |
2021-04-19 | $238.38 | $238.70 | $233.86 | $236.31 | $233.70 | 79,806 |
2021-04-16 | $234.83 | $239.37 | $234.75 | $237.68 | $235.06 | 94,190 |
2021-04-15 | $235.87 | $235.87 | $230.69 | $231.78 | $229.22 | 176,249 |
2021-04-14 | $233.42 | $236.48 | $233.42 | $235.06 | $232.47 | 41,237 |
2021-04-13 | $235.87 | $235.87 | $229.86 | $232.73 | $230.16 | 67,513 |
2021-04-12 | $236.75 | $237.83 | $234.56 | $235.30 | $232.70 | 91,199 |
2021-04-09 | $233.75 | $236.74 | $230.96 | $236.34 | $233.73 | 102,388 |
2021-04-08 | $233.23 | $233.41 | $230.02 | $232.71 | $230.14 | 172,654 |
2021-04-07 | $240.06 | $240.06 | $233.42 | $233.98 | $231.40 | 117,056 |
2021-04-06 | $241.49 | $244.77 | $239.80 | $240.81 | $238.15 | 134,523 |
2021-04-05 | $244.62 | $244.62 | $240.06 | $240.96 | $238.30 | 91,867 |
2021-04-01 | $240.33 | $242.59 | $238.78 | $241.69 | $239.02 | 100,345 |
2021-03-31 | $239.68 | $242.93 | $235.90 | $237.67 | $235.05 | 104,422 |
2021-03-30 | $235.64 | $238.82 | $231.84 | $238.08 | $235.45 | 133,656 |
2021-03-29 | $243.78 | $245.59 | $235.78 | $235.99 | $233.39 | 106,307 |
2021-03-26 | $238.86 | $242.97 | $236.45 | $242.81 | $240.13 | 112,356 |
2021-03-25 | $230.02 | $237.62 | $227.47 | $236.39 | $233.78 | 100,972 |
2021-03-24 | $231.64 | $237.63 | $230.00 | $231.61 | $228.57 | 78,181 |
2021-03-23 | $234.89 | $235.40 | $228.54 | $229.97 | $226.95 | 104,931 |
2021-03-22 | $239.80 | $239.80 | $234.38 | $237.24 | $234.13 | 132,557 |
2021-03-19 | $240.97 | $243.00 | $238.21 | $240.10 | $236.95 | 344,921 |
2021-03-18 | $245.70 | $248.54 | $241.25 | $242.37 | $239.19 | 142,242 |
2021-03-17 | $247.80 | $248.07 | $243.49 | $245.23 | $242.01 | 170,725 |
2021-03-16 | $248.34 | $251.63 | $245.80 | $247.46 | $244.21 | 118,645 |
2021-03-15 | $248.52 | $248.63 | $243.56 | $248.28 | $245.02 | 109,395 |
2021-03-12 | $245.36 | $248.95 | $245.19 | $248.51 | $245.25 | 132,634 |
2021-03-11 | $246.50 | $248.91 | $244.07 | $245.88 | $242.65 | 101,465 |
2021-03-10 | $238.74 | $244.47 | $238.21 | $243.89 | $240.69 | 114,788 |
2021-03-09 | $245.07 | $246.50 | $237.79 | $238.30 | $235.17 | 114,210 |
2021-03-08 | $234.50 | $243.79 | $232.98 | $243.04 | $239.85 | 197,358 |
2021-03-05 | $230.84 | $233.77 | $222.62 | $233.56 | $230.49 | 165,471 |
2021-03-04 | $235.82 | $236.98 | $224.33 | $227.39 | $224.41 | 179,310 |
2021-03-03 | $241.07 | $243.98 | $237.33 | $237.78 | $234.66 | 165,176 |
2021-03-02 | $245.16 | $245.16 | $239.54 | $240.85 | $237.69 | 215,558 |
2021-03-01 | $240.00 | $246.63 | $239.33 | $244.62 | $241.41 | 196,626 |
2021-02-26 | $237.81 | $239.31 | $233.02 | $236.53 | $233.43 | 256,093 |
2021-02-25 | $237.27 | $238.99 | $232.55 | $237.23 | $234.12 | 273,608 |
2021-02-24 | $230.97 | $238.33 | $227.30 | $238.00 | $234.88 | 187,926 |
2021-02-23 | $228.34 | $230.90 | $222.82 | $230.55 | $227.52 | 110,489 |
2021-02-22 | $228.47 | $236.72 | $224.00 | $230.41 | $227.39 | 247,589 |
2021-02-19 | $224.70 | $236.85 | $222.67 | $231.34 | $228.30 | 604,454 |
2021-02-18 | $223.65 | $228.00 | $222.06 | $224.54 | $221.59 | 437,304 |
2021-02-17 | $225.22 | $226.22 | $222.41 | $225.33 | $222.37 | 211,703 |
2021-02-16 | $225.46 | $229.55 | $224.79 | $226.82 | $223.84 | 143,246 |
2021-02-12 | $222.73 | $225.47 | $221.66 | $225.00 | $222.05 | 106,255 |
2021-02-11 | $222.67 | $224.21 | $221.06 | $223.22 | $220.29 | 191,754 |
2021-02-10 | $220.01 | $221.96 | $216.84 | $221.10 | $218.20 | 156,576 |
2021-02-09 | $221.21 | $221.21 | $217.93 | $219.09 | $216.21 | 163,713 |
2021-02-08 | $214.69 | $220.42 | $213.97 | $220.03 | $217.14 | 144,563 |
2021-02-05 | $210.25 | $212.71 | $207.25 | $212.42 | $209.63 | 133,806 |
2021-02-04 | $209.04 | $209.04 | $206.01 | $208.57 | $205.83 | 112,738 |
2021-02-03 | $204.63 | $208.76 | $203.97 | $206.66 | $203.95 | 166,382 |
2021-02-02 | $197.66 | $205.11 | $195.92 | $205.10 | $202.41 | 170,727 |
2021-02-01 | $195.01 | $195.57 | $192.40 | $195.09 | $192.53 | 203,023 |
2021-01-29 | $195.00 | $195.00 | $191.13 | $192.92 | $190.39 | 146,323 |
2021-01-28 | $196.23 | $196.42 | $193.02 | $195.66 | $193.09 | 137,615 |
2021-01-27 | $198.21 | $201.44 | $193.10 | $194.55 | $192.00 | 187,481 |
2021-01-26 | $209.46 | $209.46 | $202.11 | $202.54 | $199.88 | 85,067 |
2021-01-25 | $208.58 | $211.18 | $205.11 | $209.00 | $206.26 | 144,297 |
2021-01-22 | $207.71 | $209.51 | $205.28 | $208.75 | $206.01 | 153,531 |
2021-01-21 | $211.79 | $213.72 | $206.82 | $208.93 | $206.19 | 104,330 |
2021-01-20 | $216.12 | $217.33 | $211.56 | $211.94 | $209.16 | 260,985 |
2021-01-19 | $208.72 | $215.00 | $208.40 | $214.86 | $212.04 | 217,234 |
2021-01-15 | $206.34 | $208.05 | $201.42 | $207.59 | $204.87 | 135,709 |
2021-01-14 | $209.40 | $212.39 | $207.50 | $208.34 | $205.61 | 215,814 |
2021-01-13 | $206.35 | $210.00 | $204.95 | $209.40 | $206.65 | 303,683 |
2021-01-12 | $200.59 | $209.57 | $200.59 | $206.20 | $203.49 | 233,639 |
2021-01-11 | $189.85 | $200.00 | $189.85 | $199.61 | $196.99 | 148,419 |
2021-01-08 | $195.23 | $195.23 | $190.00 | $191.58 | $189.07 | 149,689 |
2021-01-07 | $190.60 | $195.00 | $188.01 | $194.50 | $191.95 | 143,758 |
2021-01-06 | $179.34 | $191.27 | $179.34 | $189.53 | $187.04 | 204,884 |
2021-01-05 | $172.05 | $177.12 | $172.05 | $176.11 | $173.80 | 66,090 |
2021-01-04 | $175.99 | $177.37 | $170.53 | $173.21 | $170.94 | 91,732 |
2020-12-31 | $174.26 | $176.31 | $173.04 | $174.93 | $172.63 | 64,114 |
2020-12-30 | $172.37 | $175.24 | $172.37 | $174.36 | $172.07 | 79,937 |
2020-12-29 | $172.16 | $172.52 | $169.95 | $171.15 | $168.90 | 62,870 |
2020-12-28 | $173.35 | $174.06 | $170.82 | $171.21 | $168.96 | 88,376 |
2020-12-24 | $172.84 | $172.84 | $171.32 | $172.06 | $169.80 | 20,633 |
2020-12-23 | $173.87 | $174.06 | $171.88 | $171.91 | $169.65 | 89,172 |
2020-12-22 | $173.18 | $174.50 | $171.40 | $173.40 | $170.68 | 79,896 |
2020-12-21 | $170.49 | $173.37 | $170.09 | $172.72 | $170.01 | 99,584 |
2020-12-18 | $175.25 | $176.62 | $172.35 | $172.92 | $170.21 | 286,144 |
2020-12-17 | $173.51 | $175.25 | $173.02 | $175.25 | $172.50 | 76,304 |
2020-12-16 | $174.41 | $176.15 | $173.05 | $173.73 | $171.00 | 98,746 |
2020-12-15 | $170.23 | $174.00 | $170.23 | $173.83 | $171.10 | 107,658 |
2020-12-14 | $171.23 | $171.23 | $167.85 | $168.80 | $166.15 | 135,406 |
2020-12-11 | $168.86 | $171.84 | $168.70 | $169.76 | $167.09 | 72,342 |
2020-12-10 | $169.53 | $170.80 | $168.29 | $170.27 | $167.60 | 61,709 |
2020-12-09 | $169.00 | $172.28 | $168.88 | $170.06 | $167.39 | 83,168 |
2020-12-08 | $167.96 | $169.84 | $167.80 | $168.89 | $166.24 | 103,078 |
2020-12-07 | $169.51 | $170.38 | $166.56 | $167.93 | $165.29 | 66,138 |
2020-12-04 | $165.98 | $169.75 | $165.98 | $169.34 | $166.68 | 68,830 |
2020-12-03 | $165.85 | $166.80 | $164.31 | $164.77 | $162.18 | 107,839 |
2020-12-02 | $163.88 | $165.00 | $161.73 | $164.83 | $162.24 | 72,464 |
2020-12-01 | $165.21 | $165.28 | $162.68 | $164.15 | $161.57 | 80,761 |
2020-11-30 | $164.21 | $165.11 | $160.79 | $162.98 | $160.42 | 168,992 |
2020-11-27 | $165.69 | $166.27 | $163.47 | $165.16 | $162.57 | 26,409 |
2020-11-25 | $165.97 | $165.97 | $162.27 | $165.02 | $162.43 | 76,039 |
2020-11-24 | $165.00 | $167.59 | $163.03 | $166.72 | $164.10 | 89,173 |
2020-11-23 | $161.34 | $164.18 | $161.34 | $163.28 | $160.72 | 58,832 |
2020-11-20 | $160.00 | $161.80 | $157.87 | $160.39 | $157.87 | 138,144 |
2020-11-19 | $161.11 | $162.23 | $158.19 | $159.42 | $156.92 | 81,872 |
2020-11-18 | $162.57 | $163.42 | $161.10 | $161.43 | $158.90 | 93,110 |
2020-11-17 | $159.93 | $162.69 | $159.27 | $162.11 | $159.56 | 100,663 |
2020-11-16 | $160.00 | $163.20 | $157.65 | $162.04 | $159.50 | 109,496 |
2020-11-13 | $156.14 | $159.07 | $153.37 | $156.57 | $154.11 | 209,412 |
2020-11-12 | $158.55 | $159.64 | $153.62 | $154.51 | $152.08 | 142,608 |
2020-11-11 | $161.10 | $161.43 | $158.76 | $159.82 | $157.31 | 92,815 |
2020-11-10 | $155.74 | $161.79 | $153.89 | $159.49 | $156.99 | 147,772 |
2020-11-09 | $158.50 | $164.38 | $154.18 | $154.29 | $151.87 | 102,494 |
2020-11-06 | $152.83 | $156.22 | $150.60 | $153.72 | $151.31 | 75,032 |
2020-11-05 | $150.10 | $155.03 | $150.05 | $152.58 | $150.18 | 96,778 |
2020-11-04 | $150.40 | $152.29 | $146.01 | $148.83 | $146.49 | 106,109 |
2020-11-03 | $150.33 | $153.99 | $150.11 | $152.99 | $150.59 | 142,146 |
2020-11-02 | $146.77 | $149.47 | $145.41 | $149.44 | $147.09 | 104,854 |
2020-10-30 | $141.13 | $143.99 | $140.39 | $141.95 | $139.72 | 133,144 |
2020-10-29 | $139.88 | $143.45 | $139.57 | $141.93 | $139.70 | 111,501 |
2020-10-28 | $144.27 | $146.10 | $140.65 | $140.79 | $138.58 | 163,804 |
2020-10-27 | $145.84 | $147.74 | $145.07 | $147.15 | $144.84 | 122,636 |
2020-10-26 | $147.51 | $148.92 | $145.09 | $146.32 | $144.02 | 125,310 |
2020-10-23 | $147.82 | $149.03 | $146.13 | $148.53 | $146.20 | 121,497 |
2020-10-22 | $139.60 | $149.26 | $138.93 | $146.87 | $144.56 | 227,676 |
2020-10-21 | $137.72 | $140.23 | $137.72 | $139.09 | $136.91 | 172,534 |
2020-10-20 | $137.19 | $138.48 | $136.43 | $137.51 | $135.35 | 135,952 |
2020-10-19 | $138.59 | $138.70 | $135.24 | $135.84 | $133.71 | 123,791 |
2020-10-16 | $138.94 | $139.99 | $137.36 | $137.66 | $135.50 | 63,339 |
2020-10-15 | $134.41 | $138.50 | $133.85 | $138.41 | $136.24 | 89,522 |
2020-10-14 | $137.21 | $138.75 | $135.72 | $136.17 | $134.03 | 95,169 |
2020-10-13 | $141.46 | $141.46 | $137.01 | $137.80 | $135.64 | 86,295 |
2020-10-12 | $140.16 | $142.49 | $140.16 | $141.18 | $138.96 | 59,610 |
2020-10-09 | $138.36 | $141.65 | $137.53 | $140.61 | $138.40 | 156,921 |
2020-10-08 | $138.10 | $140.40 | $137.34 | $138.21 | $136.04 | 148,196 |
2020-10-07 | $133.35 | $138.41 | $132.19 | $137.50 | $135.34 | 182,395 |
2020-10-06 | $128.42 | $132.93 | $126.45 | $131.14 | $129.08 | 196,912 |
2020-10-05 | $126.23 | $128.28 | $125.30 | $127.56 | $125.56 | 115,046 |
2020-10-02 | $121.03 | $125.90 | $120.26 | $124.99 | $123.03 | 94,151 |
2020-10-01 | $124.54 | $125.21 | $122.14 | $122.75 | $120.82 | 87,517 |
2020-09-30 | $123.36 | $125.65 | $123.35 | $124.18 | $122.23 | 174,650 |
2020-09-29 | $122.14 | $122.83 | $120.33 | $122.75 | $120.82 | 125,712 |
2020-09-28 | $119.88 | $122.84 | $119.88 | $122.32 | $120.40 | 146,290 |
2020-09-25 | $117.78 | $119.19 | $117.36 | $118.72 | $116.86 | 102,784 |
2020-09-24 | $118.63 | $119.50 | $117.60 | $118.56 | $116.70 | 70,490 |
2020-09-23 | $119.83 | $121.28 | $118.65 | $119.11 | $116.80 | 87,034 |
2020-09-22 | $119.98 | $120.86 | $119.58 | $120.08 | $117.75 | 92,868 |
2020-09-21 | $124.41 | $124.41 | $119.00 | $119.54 | $117.22 | 151,369 |
2020-09-18 | $127.15 | $128.18 | $124.95 | $125.44 | $123.00 | 214,314 |
2020-09-17 | $124.61 | $128.09 | $123.75 | $127.33 | $124.86 | 145,052 |
2020-09-16 | $126.46 | $126.59 | $124.60 | $125.58 | $123.14 | 143,320 |
2020-09-15 | $125.09 | $127.35 | $124.09 | $126.47 | $124.01 | 112,320 |
2020-09-14 | $121.93 | $125.65 | $121.93 | $125.27 | $122.84 | 110,859 |
2020-09-11 | $120.75 | $122.99 | $119.73 | $121.60 | $119.24 | 102,954 |
2020-09-10 | $121.61 | $121.93 | $118.25 | $120.06 | $117.73 | 118,059 |
2020-09-09 | $123.31 | $123.87 | $120.95 | $121.52 | $119.16 | 102,753 |
2020-09-08 | $125.28 | $125.28 | $121.93 | $122.86 | $120.47 | 97,828 |
2020-09-04 | $128.12 | $128.73 | $125.33 | $126.32 | $123.87 | 62,945 |
2020-09-03 | $130.37 | $130.75 | $125.80 | $126.10 | $123.65 | 69,325 |
2020-09-02 | $129.62 | $131.12 | $129.12 | $130.46 | $127.93 | 73,944 |
2020-09-01 | $126.27 | $129.07 | $126.19 | $129.01 | $126.50 | 86,430 |
2020-08-31 | $128.13 | $128.13 | $126.76 | $127.05 | $124.58 | 88,831 |
2020-08-28 | $128.78 | $128.78 | $126.21 | $128.50 | $126.00 | 100,837 |
2020-08-27 | $127.46 | $128.83 | $127.11 | $128.35 | $125.86 | 79,838 |
2020-08-26 | $128.47 | $128.89 | $126.31 | $127.49 | $125.01 | 80,037 |
2020-08-25 | $128.31 | $128.75 | $126.43 | $128.28 | $125.79 | 98,117 |
2020-08-24 | $126.69 | $128.16 | $126.05 | $127.62 | $125.14 | 118,490 |
2020-08-21 | $125.38 | $126.58 | $125.03 | $125.47 | $123.03 | 123,086 |
2020-08-20 | $125.35 | $126.97 | $125.11 | $126.00 | $123.55 | 89,419 |
2020-08-19 | $127.22 | $128.67 | $126.66 | $127.27 | $124.80 | 61,034 |
2020-08-18 | $129.23 | $129.23 | $126.60 | $127.11 | $124.64 | 113,450 |
2020-08-17 | $130.18 | $130.65 | $128.01 | $128.72 | $126.22 | 123,463 |
2020-08-14 | $130.74 | $131.70 | $129.71 | $130.41 | $127.88 | 101,189 |
2020-08-13 | $132.00 | $132.59 | $131.18 | $131.89 | $129.33 | 66,909 |
2020-08-12 | $134.17 | $134.45 | $131.85 | $132.39 | $129.82 | 68,495 |
2020-08-11 | $131.36 | $134.58 | $130.94 | $132.72 | $130.14 | 135,472 |
2020-08-10 | $126.79 | $130.41 | $126.79 | $129.74 | $127.22 | 102,345 |
2020-08-07 | $124.30 | $126.94 | $123.80 | $126.62 | $124.16 | 125,038 |
2020-08-06 | $125.00 | $126.23 | $124.21 | $124.31 | $121.90 | 98,215 |
2020-08-05 | $125.61 | $125.66 | $124.40 | $125.20 | $122.77 | 99,606 |
2020-08-04 | $123.28 | $124.93 | $123.17 | $124.42 | $122.00 | 123,668 |
2020-08-03 | $121.65 | $124.14 | $121.61 | $123.50 | $121.10 | 124,044 |
2020-07-31 | $121.82 | $121.82 | $119.13 | $121.20 | $118.85 | 136,856 |
2020-07-30 | $122.86 | $123.89 | $121.39 | $122.19 | $119.82 | 125,276 |
2020-07-29 | $123.00 | $125.41 | $122.53 | $124.63 | $122.21 | 165,555 |
2020-07-28 | $125.18 | $125.91 | $122.03 | $122.28 | $119.90 | 190,978 |
2020-07-27 | $125.05 | $126.92 | $123.29 | $126.00 | $123.55 | 125,078 |
2020-07-24 | $125.20 | $128.54 | $124.66 | $125.73 | $123.29 | 154,173 |
2020-07-23 | $122.53 | $130.72 | $122.53 | $125.37 | $122.93 | 264,645 |
2020-07-22 | $117.75 | $119.78 | $117.75 | $118.85 | $116.54 | 95,953 |
2020-07-21 | $118.28 | $119.40 | $117.59 | $118.12 | $115.83 | 88,565 |
2020-07-20 | $117.33 | $117.33 | $115.98 | $116.54 | $114.28 | 76,609 |
2020-07-17 | $117.14 | $117.77 | $117.06 | $117.09 | $114.82 | 86,581 |
2020-07-16 | $117.29 | $118.24 | $115.86 | $116.79 | $114.52 | 102,785 |
2020-07-15 | $116.00 | $118.06 | $114.81 | $117.50 | $115.22 | 174,947 |
2020-07-14 | $112.25 | $114.84 | $112.04 | $113.65 | $111.44 | 153,074 |
2020-07-13 | $115.88 | $115.88 | $112.65 | $112.84 | $110.65 | 163,756 |
2020-07-10 | $112.48 | $114.88 | $112.48 | $114.77 | $112.54 | 80,894 |
2020-07-09 | $113.60 | $113.74 | $110.10 | $111.58 | $109.41 | 117,470 |
2020-07-08 | $117.61 | $118.40 | $113.03 | $114.01 | $111.80 | 187,205 |
2020-07-07 | $116.53 | $119.49 | $115.66 | $116.85 | $114.58 | 176,724 |
2020-07-06 | $116.00 | $116.63 | $112.51 | $113.74 | $111.53 | 105,724 |
2020-07-02 | $113.88 | $115.02 | $112.80 | $113.67 | $111.46 | 114,940 |
2020-07-01 | $113.82 | $113.96 | $110.43 | $111.65 | $109.48 | 144,347 |
2020-06-30 | $110.57 | $114.25 | $110.57 | $113.62 | $111.41 | 130,563 |
2020-06-29 | $108.16 | $111.17 | $108.15 | $111.09 | $108.93 | 109,447 |
2020-06-26 | $105.84 | $107.18 | $104.80 | $106.79 | $104.72 | 213,743 |
2020-06-25 | $105.15 | $107.12 | $104.95 | $106.82 | $104.75 | 121,159 |
2020-06-24 | $107.84 | $108.54 | $105.22 | $106.40 | $103.90 | 174,688 |
2020-06-23 | $110.58 | $110.97 | $108.85 | $109.18 | $106.61 | 155,617 |
2020-06-22 | $110.95 | $110.95 | $108.06 | $109.09 | $106.52 | 169,377 |
2020-06-19 | $113.77 | $114.59 | $110.90 | $111.99 | $109.35 | 305,729 |
2020-06-18 | $111.36 | $113.98 | $111.36 | $112.55 | $109.90 | 199,578 |
2020-06-17 | $117.80 | $118.11 | $112.54 | $113.06 | $110.40 | 158,347 |
2020-06-16 | $114.87 | $119.75 | $114.74 | $117.05 | $114.30 | 342,865 |
2020-06-15 | $104.65 | $111.01 | $104.11 | $110.20 | $107.61 | 205,375 |
2020-06-12 | $111.28 | $111.28 | $104.18 | $107.23 | $104.71 | 248,954 |
2020-06-11 | $111.50 | $112.12 | $108.17 | $108.24 | $105.69 | 177,947 |
2020-06-10 | $119.99 | $119.99 | $114.85 | $115.01 | $112.30 | 182,789 |
2020-06-09 | $122.51 | $122.56 | $119.87 | $120.53 | $117.69 | 162,241 |
2020-06-08 | $125.43 | $127.35 | $123.62 | $124.01 | $121.09 | 90,933 |
2020-06-05 | $124.59 | $128.37 | $123.77 | $124.96 | $122.02 | 122,715 |
2020-06-04 | $119.11 | $121.07 | $118.37 | $120.93 | $118.08 | 143,005 |
2020-06-03 | $117.05 | $120.01 | $117.05 | $119.81 | $116.99 | 135,986 |
2020-06-02 | $116.09 | $116.53 | $114.56 | $115.88 | $113.15 | 199,123 |
2020-06-01 | $114.22 | $115.70 | $113.72 | $114.67 | $111.97 | 159,927 |
2020-05-29 | $113.26 | $114.66 | $112.21 | $114.00 | $111.32 | 174,197 |
2020-05-28 | $115.31 | $115.41 | $112.43 | $113.38 | $110.71 | 120,094 |
2020-05-27 | $112.31 | $114.05 | $110.51 | $114.05 | $111.37 | 270,481 |
2020-05-26 | $108.48 | $112.36 | $108.48 | $110.11 | $107.52 | 335,259 |
2020-05-22 | $106.84 | $107.17 | $104.92 | $105.62 | $103.13 | 153,197 |
2020-05-21 | $105.09 | $107.54 | $105.09 | $107.05 | $104.53 | 145,018 |
2020-05-20 | $106.17 | $106.24 | $104.66 | $105.70 | $103.21 | 198,379 |
2020-05-19 | $106.57 | $108.20 | $104.19 | $104.26 | $101.81 | 117,742 |
2020-05-18 | $104.29 | $107.30 | $103.55 | $106.70 | $104.19 | 361,983 |
2020-05-15 | $101.49 | $104.27 | $100.92 | $101.28 | $98.90 | 459,466 |
2020-05-14 | $99.69 | $102.68 | $98.00 | $102.46 | $100.05 | 139,177 |
2020-05-13 | $104.94 | $105.18 | $99.98 | $101.54 | $99.15 | 157,800 |
2020-05-12 | $111.15 | $111.15 | $105.50 | $105.60 | $103.11 | 101,041 |
2020-05-11 | $109.28 | $111.13 | $108.49 | $110.18 | $107.59 | 166,440 |
2020-05-08 | $109.10 | $111.78 | $109.10 | $110.94 | $108.33 | 261,722 |
2020-05-07 | $108.60 | $110.81 | $108.34 | $108.99 | $106.42 | 229,793 |
2020-05-06 | $113.23 | $114.19 | $108.47 | $108.60 | $106.04 | 152,508 |
2020-05-05 | $116.56 | $117.47 | $112.88 | $113.08 | $110.42 | 108,251 |
2020-05-04 | $112.77 | $114.76 | $110.48 | $114.74 | $112.04 | 192,944 |
2020-05-01 | $115.09 | $115.77 | $112.24 | $113.41 | $110.74 | 95,099 |
2020-04-30 | $117.58 | $119.13 | $116.00 | $117.24 | $114.48 | 169,594 |
2020-04-29 | $120.56 | $122.08 | $118.96 | $119.42 | $116.61 | 153,835 |
2020-04-28 | $119.29 | $121.29 | $117.51 | $117.68 | $114.91 | 137,381 |
2020-04-27 | $113.35 | $118.11 | $112.03 | $116.99 | $114.24 | 91,703 |
2020-04-24 | $116.40 | $117.15 | $110.39 | $112.18 | $109.54 | 127,856 |
2020-04-23 | $116.02 | $119.07 | $114.79 | $116.38 | $113.64 | 357,330 |
2020-04-22 | $106.92 | $107.05 | $104.48 | $105.47 | $102.99 | 146,161 |
2020-04-21 | $104.28 | $107.05 | $103.45 | $104.37 | $101.91 | 84,749 |
2020-04-20 | $107.21 | $109.40 | $106.35 | $106.53 | $104.02 | 113,506 |
2020-04-17 | $109.50 | $111.43 | $108.15 | $109.21 | $106.64 | 122,703 |
2020-04-16 | $106.56 | $108.76 | $105.14 | $106.49 | $103.98 | 130,500 |
2020-04-15 | $108.59 | $109.46 | $105.76 | $106.23 | $103.73 | 98,779 |
2020-04-14 | $112.93 | $115.30 | $110.23 | $111.61 | $108.98 | 74,270 |
2020-04-13 | $112.37 | $112.38 | $109.36 | $110.03 | $107.44 | 73,557 |
2020-04-09 | $112.48 | $115.47 | $110.00 | $113.06 | $110.40 | 128,427 |
2020-04-08 | $110.66 | $111.54 | $107.87 | $110.58 | $107.98 | 129,886 |
2020-04-07 | $112.20 | $115.54 | $108.53 | $109.57 | $106.99 | 149,481 |
2020-04-06 | $110.54 | $114.44 | $107.72 | $109.01 | $106.44 | 151,027 |
2020-04-03 | $107.57 | $110.57 | $104.50 | $106.49 | $103.98 | 211,126 |
2020-04-02 | $106.35 | $108.89 | $104.30 | $107.57 | $105.04 | 162,844 |
2020-04-01 | $102.07 | $106.35 | $101.27 | $106.20 | $103.70 | 165,144 |
2020-03-31 | $100.94 | $106.41 | $100.94 | $105.98 | $103.49 | 145,365 |
2020-03-30 | $98.50 | $102.08 | $95.78 | $102.05 | $99.65 | 129,070 |
2020-03-27 | $94.97 | $98.70 | $93.03 | $97.44 | $95.15 | 85,481 |
2020-03-26 | $91.79 | $99.11 | $90.29 | $98.94 | $96.61 | 165,797 |
2020-03-25 | $95.90 | $96.65 | $90.96 | $91.43 | $88.87 | 218,977 |
2020-03-24 | $97.36 | $99.28 | $93.68 | $95.31 | $92.65 | 217,363 |
2020-03-23 | $92.00 | $93.47 | $87.84 | $91.64 | $89.08 | 132,278 |
2020-03-20 | $92.45 | $93.47 | $88.29 | $91.90 | $89.33 | 213,285 |
2020-03-19 | $94.06 | $95.47 | $90.00 | $92.16 | $89.58 | 205,679 |
2020-03-18 | $88.70 | $95.73 | $86.39 | $95.73 | $93.05 | 193,876 |
2020-03-17 | $88.28 | $96.43 | $83.76 | $96.43 | $93.73 | 260,787 |
2020-03-16 | $89.77 | $90.37 | $82.60 | $86.23 | $83.82 | 240,249 |
2020-03-13 | $94.83 | $99.52 | $88.64 | $99.36 | $96.58 | 255,009 |
2020-03-12 | $95.95 | $95.95 | $88.13 | $89.51 | $87.01 | 237,312 |
2020-03-11 | $107.90 | $108.30 | $100.98 | $101.78 | $98.93 | 196,735 |
2020-03-10 | $110.53 | $111.21 | $105.27 | $111.06 | $107.96 | 147,394 |
2020-03-09 | $108.77 | $112.81 | $104.33 | $107.25 | $104.25 | 166,057 |
2020-03-06 | $113.69 | $116.39 | $113.19 | $115.96 | $112.72 | 145,823 |
2020-03-05 | $116.71 | $118.91 | $115.61 | $117.23 | $113.95 | 140,879 |
2020-03-04 | $118.48 | $119.59 | $116.28 | $119.33 | $115.99 | 162,942 |
2020-03-03 | $118.89 | $120.61 | $115.07 | $115.51 | $112.28 | 156,739 |
2020-03-02 | $117.34 | $118.59 | $113.39 | $118.52 | $115.21 | 128,284 |
2020-02-28 | $111.93 | $117.77 | $110.97 | $116.22 | $112.97 | 225,101 |
2020-02-27 | $116.76 | $123.15 | $116.76 | $118.27 | $114.96 | 188,242 |
2020-02-26 | $121.68 | $124.78 | $120.71 | $121.05 | $117.67 | 143,857 |
2020-02-25 | $125.71 | $125.71 | $120.41 | $121.99 | $118.58 | 149,853 |
2020-02-24 | $127.35 | $127.64 | $123.85 | $125.41 | $121.90 | 175,335 |
2020-02-21 | $133.18 | $134.38 | $129.43 | $134.15 | $130.40 | 180,341 |
2020-02-20 | $140.86 | $148.22 | $131.76 | $134.68 | $130.91 | 310,648 |
2020-02-19 | $152.44 | $154.86 | $152.44 | $154.21 | $149.90 | 83,633 |
2020-02-18 | $151.32 | $152.86 | $150.00 | $151.49 | $147.25 | 70,426 |
2020-02-14 | $152.98 | $153.38 | $150.54 | $151.99 | $147.74 | 66,195 |
2020-02-13 | $150.00 | $152.91 | $150.00 | $152.60 | $148.33 | 81,396 |
2020-02-12 | $149.44 | $151.35 | $149.20 | $151.35 | $147.12 | 90,507 |
2020-02-11 | $147.40 | $149.90 | $147.40 | $148.38 | $144.23 | 75,920 |
2020-02-10 | $144.66 | $146.96 | $144.35 | $146.40 | $142.31 | 47,537 |
2020-02-07 | $146.63 | $147.42 | $145.11 | $145.23 | $141.17 | 65,497 |
2020-02-06 | $150.11 | $150.11 | $147.00 | $147.38 | $143.26 | 69,723 |
2020-02-05 | $148.17 | $149.85 | $147.59 | $149.58 | $145.40 | 67,645 |
2020-02-04 | $147.66 | $148.22 | $145.16 | $145.80 | $141.72 | 80,457 |
2020-02-03 | $142.60 | $146.30 | $142.60 | $145.30 | $141.24 | 82,551 |
2020-01-31 | $146.43 | $146.66 | $141.82 | $142.06 | $138.09 | 90,229 |
2020-01-30 | $146.72 | $148.05 | $145.49 | $147.33 | $143.21 | 47,879 |
2020-01-29 | $149.69 | $149.69 | $147.87 | $148.00 | $143.86 | 73,556 |
2020-01-28 | $149.40 | $150.19 | $148.41 | $149.20 | $145.03 | 43,293 |
2020-01-27 | $147.26 | $149.90 | $147.26 | $148.21 | $144.07 | 86,921 |
2020-01-24 | $152.67 | $152.67 | $150.15 | $151.27 | $147.04 | 97,236 |
2020-01-23 | $150.83 | $152.38 | $148.54 | $151.78 | $147.54 | 140,902 |
2020-01-22 | $152.79 | $153.01 | $151.16 | $151.46 | $147.23 | 68,856 |
2020-01-21 | $151.95 | $152.99 | $151.45 | $152.33 | $148.07 | 74,412 |
2020-01-17 | $152.10 | $153.67 | $151.86 | $153.22 | $148.94 | 110,646 |
2020-01-16 | $151.09 | $152.90 | $150.39 | $151.81 | $147.57 | 90,292 |
2020-01-15 | $149.31 | $151.40 | $148.88 | $149.67 | $145.49 | 94,981 |
2020-01-14 | $149.64 | $151.49 | $148.80 | $149.64 | $145.46 | 116,612 |
2020-01-13 | $149.50 | $150.72 | $148.95 | $149.69 | $145.51 | 72,196 |
2020-01-10 | $150.15 | $150.85 | $148.92 | $149.16 | $144.99 | 71,732 |
2020-01-09 | $148.09 | $150.19 | $148.06 | $149.91 | $145.72 | 132,493 |
2020-01-08 | $147.71 | $148.90 | $146.81 | $147.01 | $142.90 | 89,197 |
2020-01-07 | $149.68 | $149.68 | $147.87 | $148.10 | $143.96 | 58,538 |
2020-01-06 | $148.14 | $150.68 | $147.60 | $150.19 | $145.99 | 117,084 |
2020-01-03 | $147.61 | $149.58 | $147.14 | $149.31 | $145.14 | 73,235 |
2020-01-02 | $151.11 | $151.25 | $147.47 | $148.95 | $144.79 | 116,992 |
2019-12-31 | $149.96 | $151.19 | $149.70 | $149.78 | $145.59 | 75,130 |
2019-12-30 | $150.03 | $151.50 | $149.95 | $150.28 | $146.08 | 118,251 |
2019-12-27 | $151.04 | $151.46 | $149.26 | $150.37 | $146.17 | 56,702 |
2019-12-26 | $149.08 | $150.67 | $149.08 | $150.51 | $146.30 | 71,024 |
2019-12-24 | $150.26 | $150.26 | $148.96 | $148.96 | $144.44 | 14,965 |
2019-12-23 | $150.90 | $151.11 | $149.47 | $150.05 | $145.49 | 69,728 |
2019-12-20 | $149.18 | $150.98 | $148.75 | $150.89 | $146.31 | 466,429 |
2019-12-19 | $148.36 | $149.98 | $148.28 | $148.42 | $143.91 | 98,589 |
2019-12-18 | $149.31 | $149.80 | $148.27 | $148.29 | $143.79 | 117,732 |
2019-12-17 | $148.52 | $149.74 | $148.08 | $149.02 | $144.49 | 99,311 |
2019-12-16 | $148.27 | $149.23 | $147.00 | $147.31 | $142.84 | 103,435 |
2019-12-13 | $147.46 | $149.44 | $146.02 | $146.95 | $142.49 | 112,226 |
2019-12-12 | $144.63 | $147.40 | $143.59 | $147.25 | $142.78 | 114,713 |
2019-12-11 | $144.23 | $144.40 | $143.03 | $144.37 | $139.99 | 60,729 |
2019-12-10 | $143.01 | $143.84 | $142.31 | $143.65 | $139.29 | 77,373 |
2019-12-09 | $143.00 | $143.88 | $142.42 | $142.42 | $138.09 | 61,352 |
2019-12-06 | $144.37 | $144.54 | $143.16 | $143.42 | $139.06 | 88,878 |
2019-12-05 | $143.51 | $143.98 | $141.99 | $142.45 | $138.12 | 53,877 |
2019-12-04 | $142.94 | $144.61 | $142.85 | $142.97 | $138.63 | 78,475 |
2019-12-03 | $139.79 | $142.37 | $138.72 | $142.08 | $137.76 | 92,203 |
2019-12-02 | $143.73 | $144.19 | $141.56 | $141.78 | $137.47 | 72,612 |
2019-11-29 | $143.63 | $143.74 | $142.22 | $143.14 | $138.79 | 41,640 |
2019-11-27 | $143.93 | $144.60 | $142.54 | $143.81 | $139.44 | 68,203 |
2019-11-26 | $142.32 | $143.12 | $141.84 | $142.89 | $138.55 | 90,214 |
2019-11-25 | $139.73 | $143.41 | $139.73 | $142.14 | $137.82 | 87,936 |
2019-11-22 | $141.64 | $141.94 | $139.74 | $140.16 | $135.90 | 104,427 |
2019-11-21 | $141.83 | $142.95 | $140.35 | $140.85 | $136.57 | 105,950 |
2019-11-20 | $140.91 | $143.02 | $140.10 | $141.62 | $137.32 | 126,685 |
2019-11-19 | $142.44 | $143.93 | $141.24 | $141.76 | $137.45 | 88,753 |
2019-11-18 | $141.40 | $141.73 | $139.64 | $141.50 | $137.20 | 66,121 |
2019-11-15 | $142.74 | $143.40 | $141.75 | $142.00 | $137.69 | 91,379 |
2019-11-14 | $141.64 | $142.86 | $140.75 | $141.92 | $137.61 | 64,878 |
2019-11-13 | $141.09 | $143.09 | $140.45 | $141.80 | $137.49 | 84,934 |
2019-11-12 | $143.02 | $143.60 | $142.28 | $142.35 | $138.03 | 67,300 |
2019-11-11 | $141.45 | $143.82 | $141.45 | $142.70 | $138.37 | 50,696 |
2019-11-08 | $144.67 | $144.86 | $142.30 | $142.78 | $138.44 | 76,233 |
2019-11-07 | $146.05 | $147.38 | $144.25 | $144.96 | $140.56 | 114,188 |
2019-11-06 | $144.98 | $145.14 | $143.69 | $144.74 | $140.34 | 103,877 |
2019-11-05 | $143.97 | $146.37 | $143.78 | $145.50 | $141.08 | 162,956 |
2019-11-04 | $142.38 | $143.61 | $140.97 | $143.16 | $138.81 | 104,264 |
2019-11-01 | $138.46 | $141.92 | $138.46 | $141.11 | $136.82 | 106,978 |
2019-10-31 | $137.32 | $138.42 | $136.02 | $137.19 | $133.02 | 134,097 |
2019-10-30 | $137.95 | $138.71 | $136.33 | $138.02 | $133.83 | 110,647 |
2019-10-29 | $135.54 | $139.76 | $135.53 | $138.25 | $134.05 | 149,110 |
2019-10-28 | $136.17 | $138.91 | $135.32 | $136.02 | $131.89 | 147,784 |
2019-10-25 | $132.83 | $137.67 | $131.66 | $136.21 | $132.07 | 237,595 |
2019-10-24 | $133.09 | $133.20 | $123.80 | $132.87 | $128.83 | 430,713 |
2019-10-23 | $138.96 | $139.60 | $137.09 | $138.52 | $134.31 | 125,993 |
2019-10-22 | $139.03 | $140.49 | $137.25 | $138.99 | $134.77 | 85,924 |
2019-10-21 | $139.13 | $140.12 | $138.59 | $138.74 | $134.53 | 114,716 |
2019-10-18 | $137.49 | $138.99 | $137.20 | $137.95 | $133.76 | 91,087 |
2019-10-17 | $137.10 | $139.04 | $136.50 | $138.01 | $133.82 | 97,024 |
2019-10-16 | $134.83 | $136.69 | $134.83 | $136.33 | $132.19 | 72,803 |
2019-10-15 | $135.03 | $136.75 | $134.76 | $135.53 | $131.41 | 45,483 |
2019-10-14 | $135.58 | $137.95 | $134.12 | $134.58 | $130.49 | 66,594 |
2019-10-11 | $133.23 | $138.19 | $133.23 | $136.02 | $131.89 | 111,488 |
2019-10-10 | $131.26 | $133.11 | $130.70 | $131.20 | $127.22 | 73,561 |
2019-10-09 | $130.76 | $131.87 | $129.67 | $131.14 | $127.16 | 67,955 |
2019-10-08 | $130.37 | $130.70 | $129.11 | $129.16 | $125.24 | 95,067 |
2019-10-07 | $133.51 | $134.26 | $132.00 | $132.00 | $127.99 | 85,565 |
2019-10-04 | $133.38 | $135.10 | $132.70 | $134.77 | $130.68 | 74,958 |
2019-10-03 | $132.05 | $134.17 | $130.55 | $133.38 | $129.33 | 82,930 |
2019-10-02 | $133.32 | $134.39 | $131.79 | $132.23 | $128.21 | 138,293 |
2019-10-01 | $139.21 | $140.83 | $134.07 | $134.48 | $130.40 | 114,295 |
2019-09-30 | $138.62 | $139.17 | $137.42 | $138.44 | $134.24 | 80,799 |
2019-09-27 | $139.55 | $139.55 | $136.76 | $138.43 | $134.23 | 86,393 |
2019-09-26 | $139.32 | $140.08 | $138.03 | $138.87 | $134.65 | 83,883 |
2019-09-25 | $134.78 | $140.04 | $134.78 | $139.19 | $134.60 | 114,946 |
2019-09-24 | $137.66 | $138.39 | $134.85 | $135.29 | $130.83 | 147,444 |
2019-09-23 | $136.28 | $138.02 | $136.15 | $137.52 | $132.98 | 110,815 |
2019-09-20 | $138.87 | $139.26 | $136.50 | $137.25 | $132.72 | 291,658 |
2019-09-19 | $140.38 | $141.01 | $138.24 | $138.91 | $134.33 | 126,974 |
2019-09-18 | $140.28 | $141.31 | $138.92 | $140.31 | $135.68 | 139,880 |
2019-09-17 | $145.00 | $145.00 | $139.95 | $141.09 | $136.44 | 217,585 |
2019-09-16 | $143.49 | $146.47 | $143.38 | $146.00 | $141.18 | 168,260 |
2019-09-13 | $144.46 | $145.74 | $142.88 | $144.35 | $139.59 | 131,234 |
2019-09-12 | $144.76 | $144.85 | $142.07 | $143.65 | $138.91 | 105,289 |
2019-09-11 | $142.76 | $144.48 | $141.12 | $144.39 | $139.63 | 101,765 |
2019-09-10 | $140.71 | $142.28 | $139.07 | $142.07 | $137.38 | 71,083 |
2019-09-09 | $139.48 | $140.59 | $138.53 | $140.47 | $135.84 | 95,261 |
2019-09-06 | $139.14 | $139.85 | $137.19 | $138.56 | $133.99 | 130,311 |
2019-09-05 | $139.29 | $140.36 | $137.90 | $139.61 | $135.01 | 167,903 |
2019-09-04 | $135.04 | $137.86 | $134.66 | $137.51 | $132.97 | 204,619 |
2019-09-03 | $134.51 | $134.51 | $131.50 | $133.10 | $128.71 | 110,193 |
2019-08-30 | $135.43 | $136.27 | $134.46 | $135.50 | $131.03 | 93,235 |
2019-08-29 | $134.23 | $135.59 | $134.23 | $134.56 | $130.12 | 73,713 |
2019-08-28 | $130.49 | $133.36 | $130.20 | $132.87 | $128.49 | 96,478 |
2019-08-27 | $134.70 | $134.70 | $130.88 | $130.97 | $126.65 | 100,855 |
2019-08-26 | $134.25 | $134.25 | $132.08 | $133.57 | $129.16 | 193,118 |
2019-08-23 | $134.76 | $135.79 | $131.87 | $132.46 | $128.09 | 147,031 |
2019-08-22 | $134.90 | $137.70 | $134.58 | $135.84 | $131.36 | 143,372 |
2019-08-21 | $134.34 | $135.14 | $133.41 | $134.56 | $130.12 | 147,060 |
2019-08-20 | $133.14 | $133.99 | $132.49 | $133.07 | $128.68 | 119,183 |
2019-08-19 | $133.32 | $134.47 | $130.51 | $133.38 | $128.98 | 65,210 |
2019-08-16 | $128.90 | $132.20 | $128.90 | $131.56 | $127.22 | 101,625 |
2019-08-15 | $127.76 | $129.32 | $127.49 | $128.11 | $123.88 | 107,171 |
2019-08-14 | $128.88 | $130.02 | $127.23 | $127.38 | $123.18 | 122,416 |
2019-08-13 | $130.03 | $134.25 | $129.08 | $131.97 | $127.62 | 97,962 |
2019-08-12 | $133.24 | $133.41 | $129.76 | $130.75 | $126.44 | 74,445 |
2019-08-09 | $134.51 | $134.70 | $132.14 | $133.67 | $129.26 | 141,452 |
2019-08-08 | $131.37 | $135.40 | $131.37 | $135.02 | $130.57 | 136,063 |
2019-08-07 | $129.26 | $130.62 | $127.88 | $130.20 | $125.91 | 90,846 |
2019-08-06 | $130.24 | $131.11 | $129.22 | $131.07 | $126.75 | 97,760 |
2019-08-05 | $129.58 | $132.60 | $129.32 | $129.79 | $125.51 | 160,046 |
2019-08-02 | $133.11 | $134.30 | $131.45 | $132.78 | $128.40 | 88,141 |
2019-08-01 | $137.19 | $137.36 | $132.58 | $133.93 | $129.51 | 210,353 |
2019-07-31 | $138.72 | $139.50 | $136.62 | $137.60 | $133.06 | 147,662 |
2019-07-30 | $137.10 | $139.07 | $136.98 | $139.04 | $134.45 | 77,898 |
2019-07-29 | $138.46 | $138.84 | $137.56 | $138.24 | $133.68 | 88,389 |
2019-07-26 | $136.89 | $138.91 | $136.31 | $138.58 | $134.01 | 134,203 |
2019-07-25 | $138.53 | $139.03 | $136.90 | $137.01 | $132.49 | 180,587 |
2019-07-24 | $131.15 | $139.50 | $130.87 | $139.14 | $134.55 | 362,746 |
2019-07-23 | $128.64 | $131.74 | $128.64 | $131.74 | $127.39 | 98,474 |
2019-07-22 | $129.44 | $129.99 | $127.85 | $128.04 | $123.82 | 83,160 |
2019-07-19 | $128.41 | $130.47 | $128.29 | $129.19 | $124.93 | 88,351 |
2019-07-18 | $127.90 | $128.59 | $126.40 | $127.93 | $123.71 | 115,640 |
2019-07-17 | $128.95 | $128.95 | $127.03 | $127.56 | $123.35 | 96,622 |
2019-07-16 | $129.17 | $130.59 | $128.76 | $129.01 | $124.75 | 66,773 |
2019-07-15 | $130.40 | $130.40 | $128.21 | $129.02 | $124.76 | 160,863 |
2019-07-12 | $126.87 | $130.44 | $126.87 | $129.78 | $125.50 | 113,226 |
2019-07-11 | $126.20 | $126.66 | $125.70 | $126.66 | $122.48 | 96,763 |
2019-07-10 | $127.37 | $128.68 | $125.74 | $126.41 | $122.24 | 249,946 |
2019-07-09 | $124.97 | $126.82 | $123.74 | $126.60 | $122.42 | 129,175 |
2019-07-08 | $126.96 | $127.49 | $125.33 | $125.86 | $121.71 | 139,643 |
2019-07-05 | $128.47 | $128.47 | $126.89 | $127.74 | $123.53 | 72,484 |
2019-07-03 | $128.67 | $129.82 | $127.79 | $129.42 | $125.15 | 59,656 |
2019-07-02 | $128.34 | $128.92 | $127.30 | $128.03 | $123.81 | 174,842 |
2019-07-01 | $128.36 | $129.41 | $126.86 | $128.49 | $124.25 | 178,900 |
2019-06-28 | $123.90 | $126.97 | $123.54 | $126.81 | $122.63 | 233,089 |
2019-06-27 | $122.16 | $123.96 | $122.16 | $123.38 | $119.31 | 172,113 |
2019-06-26 | $119.51 | $121.85 | $119.22 | $121.49 | $117.13 | 235,811 |
2019-06-25 | $119.86 | $120.99 | $118.87 | $119.38 | $115.09 | 134,356 |
2019-06-24 | $122.05 | $122.27 | $120.26 | $120.38 | $116.06 | 113,545 |
2019-06-21 | $123.18 | $123.58 | $121.18 | $121.65 | $117.28 | 312,834 |
2019-06-20 | $123.04 | $124.00 | $122.37 | $123.77 | $119.32 | 134,147 |
2019-06-19 | $121.75 | $123.33 | $120.47 | $121.36 | $117.00 | 108,119 |
2019-06-18 | $120.93 | $123.31 | $120.82 | $121.79 | $117.42 | 187,588 |
2019-06-17 | $118.66 | $121.98 | $118.48 | $119.58 | $115.29 | 196,275 |
2019-06-14 | $118.11 | $118.38 | $116.11 | $117.90 | $113.67 | 130,660 |
2019-06-13 | $118.36 | $119.48 | $117.99 | $118.33 | $114.08 | 88,543 |
2019-06-12 | $118.63 | $118.63 | $116.90 | $117.73 | $113.50 | 94,042 |
2019-06-11 | $117.98 | $119.62 | $117.87 | $118.63 | $114.37 | 211,676 |
2019-06-10 | $117.51 | $118.45 | $117.04 | $117.10 | $112.89 | 211,464 |
2019-06-07 | $117.46 | $117.85 | $116.48 | $117.00 | $112.80 | 73,314 |
2019-06-06 | $117.28 | $117.51 | $115.60 | $117.18 | $112.97 | 93,711 |
2019-06-05 | $118.73 | $118.73 | $116.62 | $117.10 | $112.89 | 94,734 |
2019-06-04 | $115.87 | $118.22 | $115.87 | $117.78 | $113.55 | 186,227 |
2019-06-03 | $113.53 | $115.51 | $113.00 | $114.71 | $110.59 | 190,119 |
2019-05-31 | $114.17 | $114.86 | $112.94 | $113.11 | $109.05 | 149,563 |
2019-05-30 | $116.09 | $117.62 | $115.15 | $115.71 | $111.55 | 81,641 |
2019-05-29 | $115.41 | $117.36 | $115.08 | $115.95 | $111.79 | 156,960 |
2019-05-28 | $118.28 | $119.17 | $116.11 | $116.23 | $112.06 | 92,905 |
2019-05-24 | $118.87 | $119.61 | $117.51 | $118.15 | $113.91 | 64,743 |
2019-05-23 | $119.27 | $119.76 | $117.24 | $117.80 | $113.57 | 163,881 |
2019-05-22 | $120.70 | $121.26 | $118.78 | $120.61 | $116.28 | 104,576 |
2019-05-21 | $121.34 | $122.28 | $120.33 | $120.99 | $116.64 | 166,983 |
2019-05-20 | $119.67 | $120.52 | $118.15 | $120.27 | $115.95 | 103,789 |
2019-05-17 | $120.64 | $121.85 | $120.18 | $120.67 | $116.34 | 226,775 |
2019-05-16 | $122.00 | $122.83 | $121.76 | $121.90 | $117.52 | 145,525 |
2019-05-15 | $121.04 | $121.77 | $120.02 | $121.55 | $117.18 | 89,487 |
2019-05-14 | $120.79 | $122.38 | $119.68 | $122.09 | $117.71 | 255,204 |
2019-05-13 | $122.45 | $122.45 | $119.47 | $119.88 | $115.57 | 132,460 |
2019-05-10 | $124.88 | $125.23 | $122.80 | $124.45 | $119.98 | 166,685 |
2019-05-09 | $125.12 | $125.97 | $123.45 | $125.18 | $120.68 | 207,153 |
2019-05-08 | $126.82 | $127.37 | $124.77 | $126.04 | $121.51 | 227,845 |
2019-05-07 | $130.11 | $130.24 | $126.60 | $127.00 | $122.44 | 203,247 |
2019-05-06 | $130.64 | $132.09 | $129.50 | $131.35 | $126.63 | 121,997 |
2019-05-03 | $132.47 | $133.50 | $132.24 | $132.83 | $128.06 | 132,621 |
2019-05-02 | $132.10 | $132.76 | $130.63 | $131.31 | $126.59 | 95,692 |
2019-05-01 | $135.75 | $136.75 | $132.38 | $132.48 | $127.72 | 91,465 |
2019-04-30 | $134.77 | $135.85 | $133.41 | $134.84 | $130.00 | 162,394 |
2019-04-29 | $132.63 | $135.80 | $132.42 | $134.88 | $130.04 | 181,171 |
2019-04-26 | $133.76 | $134.60 | $132.05 | $132.39 | $127.64 | 234,805 |
2019-04-25 | $135.37 | $135.37 | $132.92 | $133.06 | $128.28 | 217,979 |
2019-04-24 | $131.49 | $135.46 | $130.01 | $132.84 | $128.07 | 385,876 |
2019-04-23 | $132.60 | $134.23 | $130.68 | $131.26 | $126.55 | 267,982 |
2019-04-22 | $131.18 | $132.66 | $131.06 | $132.49 | $127.73 | 93,752 |
2019-04-18 | $131.57 | $132.99 | $131.15 | $131.62 | $126.89 | 139,277 |
2019-04-17 | $132.50 | $132.50 | $130.97 | $131.38 | $126.66 | 89,349 |
2019-04-16 | $131.49 | $132.21 | $130.51 | $131.54 | $126.82 | 160,821 |
2019-04-15 | $130.60 | $132.46 | $129.34 | $131.11 | $126.40 | 174,783 |
2019-04-12 | $129.50 | $131.22 | $128.99 | $130.62 | $125.93 | 124,432 |
2019-04-11 | $128.56 | $130.23 | $128.47 | $128.79 | $124.16 | 363,519 |
2019-04-10 | $128.16 | $128.90 | $127.58 | $128.49 | $123.88 | 371,040 |
2019-04-09 | $129.40 | $129.71 | $127.16 | $127.53 | $122.95 | 171,611 |
2019-04-08 | $132.44 | $132.83 | $131.17 | $131.90 | $127.16 | 108,090 |
2019-04-05 | $132.80 | $133.30 | $131.68 | $132.90 | $128.13 | 75,351 |
2019-04-04 | $132.15 | $133.87 | $131.64 | $132.30 | $127.55 | 161,746 |
2019-04-03 | $132.52 | $133.02 | $131.37 | $131.89 | $127.15 | 179,571 |
2019-04-02 | $133.29 | $134.04 | $131.09 | $131.36 | $126.64 | 100,931 |
2019-04-01 | $131.13 | $133.52 | $130.97 | $133.17 | $128.39 | 120,137 |
2019-03-29 | $130.30 | $131.38 | $129.53 | $130.10 | $125.43 | 118,826 |
2019-03-28 | $129.37 | $130.57 | $128.67 | $129.62 | $124.96 | 114,126 |
2019-03-27 | $129.75 | $130.78 | $128.71 | $129.40 | $124.39 | 131,908 |
2019-03-26 | $129.96 | $131.27 | $128.90 | $129.87 | $124.84 | 84,101 |
2019-03-25 | $128.82 | $129.97 | $127.95 | $128.83 | $123.84 | 100,984 |
2019-03-22 | $132.17 | $132.50 | $128.41 | $129.07 | $124.08 | 95,611 |
2019-03-21 | $132.03 | $135.07 | $132.03 | $133.09 | $127.94 | 138,529 |
2019-03-20 | $134.05 | $134.87 | $131.77 | $132.61 | $127.48 | 138,937 |
2019-03-19 | $136.63 | $137.62 | $134.37 | $134.54 | $129.33 | 152,272 |
2019-03-18 | $133.50 | $136.26 | $133.46 | $136.14 | $130.87 | 90,864 |
2019-03-15 | $133.88 | $135.22 | $133.11 | $133.33 | $128.17 | 180,476 |
2019-03-14 | $134.42 | $134.43 | $133.16 | $133.66 | $128.49 | 62,780 |
2019-03-13 | $135.02 | $135.02 | $133.32 | $134.52 | $129.31 | 144,419 |
2019-03-12 | $136.21 | $136.21 | $134.46 | $134.59 | $129.38 | 76,815 |
2019-03-11 | $134.84 | $136.61 | $134.42 | $136.08 | $130.81 | 98,349 |
2019-03-08 | $134.54 | $135.27 | $134.10 | $134.69 | $129.48 | 90,737 |
2019-03-07 | $135.61 | $135.97 | $134.45 | $135.46 | $130.22 | 165,393 |
2019-03-06 | $137.09 | $137.09 | $135.67 | $135.91 | $130.65 | 100,244 |
2019-03-05 | $136.49 | $137.79 | $135.24 | $136.63 | $131.34 | 101,536 |
2019-03-04 | $137.66 | $138.06 | $135.60 | $136.30 | $131.03 | 91,010 |
2019-03-01 | $137.64 | $138.45 | $136.11 | $137.41 | $132.09 | 197,836 |
2019-02-28 | $136.64 | $136.91 | $135.06 | $136.59 | $131.30 | 139,104 |
2019-02-27 | $134.03 | $137.29 | $133.69 | $136.66 | $131.37 | 157,406 |
2019-02-26 | $135.56 | $136.40 | $133.79 | $134.71 | $129.50 | 198,171 |
2019-02-25 | $137.75 | $138.16 | $134.83 | $136.14 | $130.87 | 233,859 |
2019-02-22 | $137.40 | $138.26 | $135.51 | $137.24 | $131.93 | 167,261 |
2019-02-21 | $138.99 | $138.99 | $134.65 | $136.66 | $131.37 | 277,887 |
2019-02-20 | $137.89 | $139.50 | $137.57 | $139.35 | $133.96 | 230,388 |
2019-02-19 | $136.05 | $137.80 | $135.74 | $137.73 | $132.40 | 160,124 |
2019-02-15 | $136.39 | $137.75 | $135.35 | $136.41 | $131.13 | 105,350 |
2019-02-14 | $135.56 | $137.02 | $135.39 | $135.74 | $130.49 | 115,239 |
2019-02-13 | $134.63 | $136.19 | $134.37 | $136.15 | $130.88 | 104,602 |
2019-02-12 | $131.67 | $134.99 | $131.67 | $134.37 | $129.17 | 98,356 |
2019-02-11 | $131.47 | $132.60 | $129.51 | $130.57 | $125.52 | 209,656 |
2019-02-08 | $128.90 | $130.98 | $127.67 | $130.95 | $125.88 | 143,801 |
2019-02-07 | $130.70 | $131.61 | $128.37 | $129.87 | $124.84 | 138,594 |
2019-02-06 | $130.29 | $131.43 | $129.51 | $130.93 | $125.86 | 108,588 |
2019-02-05 | $129.00 | $130.61 | $128.88 | $130.51 | $125.46 | 135,371 |
2019-02-04 | $128.35 | $129.22 | $126.96 | $129.06 | $124.07 | 118,729 |
2019-02-01 | $128.01 | $130.71 | $128.00 | $129.41 | $124.40 | 132,049 |
2019-01-31 | $127.86 | $129.33 | $127.18 | $129.00 | $124.01 | 143,406 |
2019-01-30 | $126.69 | $129.27 | $124.54 | $127.82 | $122.87 | 126,801 |
2019-01-29 | $126.19 | $126.68 | $125.22 | $126.07 | $121.19 | 62,964 |
2019-01-28 | $124.86 | $126.25 | $124.26 | $125.51 | $120.65 | 63,238 |
2019-01-25 | $125.31 | $127.36 | $125.31 | $126.23 | $121.35 | 98,944 |
2019-01-24 | $122.03 | $125.35 | $122.03 | $124.35 | $119.54 | 84,207 |
2019-01-23 | $123.17 | $124.50 | $121.12 | $122.70 | $117.95 | 128,050 |
2019-01-22 | $123.99 | $125.19 | $122.00 | $123.14 | $118.38 | 173,998 |
2019-01-18 | $122.99 | $125.87 | $122.80 | $124.49 | $119.67 | 90,437 |
2019-01-17 | $119.75 | $122.66 | $119.75 | $121.75 | $117.04 | 118,574 |
2019-01-16 | $118.02 | $121.07 | $117.97 | $120.22 | $115.57 | 103,689 |
2019-01-15 | $118.52 | $119.46 | $116.80 | $117.93 | $113.37 | 114,167 |
2019-01-14 | $116.71 | $120.25 | $116.71 | $118.75 | $114.15 | 118,702 |
2019-01-11 | $116.98 | $119.29 | $115.79 | $118.14 | $113.57 | 109,320 |
2019-01-10 | $113.66 | $117.61 | $113.54 | $117.51 | $112.96 | 169,858 |
2019-01-09 | $114.93 | $115.94 | $113.62 | $114.71 | $110.27 | 85,739 |
2019-01-08 | $114.38 | $115.00 | $112.64 | $114.40 | $109.97 | 95,576 |
2019-01-07 | $112.12 | $114.16 | $111.26 | $113.07 | $108.69 | 155,766 |
2019-01-04 | $111.05 | $112.62 | $109.53 | $111.81 | $107.48 | 219,758 |
2019-01-03 | $110.44 | $113.84 | $107.99 | $109.07 | $104.85 | 76,626 |
2019-01-02 | $116.63 | $116.63 | $107.98 | $110.53 | $106.25 | 124,501 |
2018-12-31 | $109.23 | $111.16 | $107.43 | $110.95 | $106.66 | 162,408 |
2018-12-28 | $110.27 | $111.13 | $108.40 | $108.78 | $104.57 | 185,185 |
2018-12-27 | $106.81 | $109.67 | $106.13 | $109.61 | $105.37 | 150,955 |
2018-12-26 | $104.81 | $109.43 | $103.01 | $109.40 | $104.81 | 131,193 |
2018-12-24 | $105.77 | $107.00 | $103.72 | $104.22 | $99.85 | 76,753 |
2018-12-21 | $109.53 | $109.53 | $106.21 | $106.68 | $102.20 | 420,849 |
2018-12-20 | $109.48 | $110.42 | $106.92 | $109.23 | $104.65 | 148,215 |
2018-12-19 | $113.25 | $114.69 | $109.44 | $110.17 | $105.55 | 129,812 |
2018-12-18 | $113.44 | $113.80 | $111.86 | $112.41 | $107.69 | 146,327 |
2018-12-17 | $113.80 | $114.78 | $111.55 | $112.08 | $107.38 | 121,866 |
2018-12-14 | $114.59 | $116.45 | $113.23 | $113.93 | $109.15 | 101,492 |
2018-12-13 | $118.63 | $118.63 | $114.88 | $115.84 | $110.98 | 111,059 |
2018-12-12 | $118.73 | $121.23 | $116.55 | $117.69 | $112.75 | 100,649 |
2018-12-11 | $118.94 | $122.03 | $115.40 | $116.39 | $111.50 | 65,167 |
2018-12-10 | $117.39 | $117.45 | $114.48 | $116.63 | $111.73 | 137,673 |
2018-12-07 | $120.91 | $123.41 | $116.95 | $117.58 | $112.64 | 138,562 |
2018-12-06 | $122.56 | $122.87 | $118.70 | $120.87 | $115.80 | 202,037 |
2018-12-04 | $130.04 | $131.70 | $124.04 | $125.11 | $119.86 | 100,514 |
2018-12-03 | $133.59 | $134.86 | $129.23 | $130.00 | $124.54 | 133,396 |
2018-11-30 | $127.60 | $130.98 | $126.88 | $130.54 | $125.06 | 117,462 |
2018-11-29 | $128.30 | $129.66 | $126.35 | $128.26 | $122.88 | 81,269 |
2018-11-28 | $125.54 | $129.03 | $123.53 | $128.94 | $123.53 | 95,694 |
2018-11-27 | $125.83 | $126.51 | $125.09 | $125.35 | $120.09 | 183,103 |
2018-11-26 | $126.90 | $127.88 | $125.56 | $126.78 | $121.46 | 88,793 |
2018-11-23 | $124.35 | $126.04 | $123.04 | $125.50 | $120.23 | 28,515 |
2018-11-21 | $124.03 | $126.77 | $123.77 | $125.62 | $120.35 | 96,505 |
2018-11-20 | $125.97 | $126.69 | $122.66 | $123.34 | $118.16 | 108,855 |
2018-11-19 | $130.19 | $131.50 | $126.97 | $127.44 | $122.09 | 119,188 |
2018-11-16 | $129.33 | $131.93 | $128.38 | $130.82 | $125.33 | 238,708 |
2018-11-15 | $127.38 | $130.24 | $126.54 | $130.09 | $124.63 | 109,391 |
2018-11-14 | $130.11 | $130.95 | $126.50 | $128.12 | $122.74 | 128,847 |
2018-11-13 | $130.69 | $131.84 | $128.10 | $128.83 | $123.42 | 101,947 |
2018-11-12 | $133.86 | $134.71 | $129.50 | $130.05 | $124.59 | 135,685 |
2018-11-09 | $133.70 | $134.93 | $132.42 | $133.50 | $127.90 | 98,409 |
2018-11-08 | $132.63 | $136.89 | $132.54 | $135.40 | $129.72 | 112,925 |
2018-11-07 | $132.70 | $133.24 | $131.36 | $133.04 | $127.46 | 111,901 |
2018-11-06 | $129.68 | $132.39 | $129.48 | $131.25 | $125.74 | 66,482 |
2018-11-05 | $130.21 | $132.05 | $129.26 | $130.25 | $124.78 | 122,550 |
2018-11-02 | $130.43 | $130.78 | $127.89 | $130.18 | $124.72 | 138,769 |
2018-11-01 | $125.21 | $130.19 | $124.52 | $129.36 | $123.93 | 199,069 |
2018-10-31 | $122.88 | $125.65 | $121.51 | $124.31 | $119.09 | 193,417 |
2018-10-30 | $117.48 | $120.92 | $116.82 | $120.55 | $115.49 | 116,062 |
2018-10-29 | $117.79 | $119.83 | $116.58 | $117.21 | $112.29 | 238,390 |
2018-10-26 | $112.56 | $117.28 | $112.26 | $116.50 | $111.61 | 166,195 |
2018-10-25 | $116.02 | $116.95 | $111.83 | $114.55 | $109.74 | 393,110 |
2018-10-24 | $125.00 | $127.63 | $115.00 | $115.21 | $110.37 | 358,400 |
2018-10-23 | $126.67 | $129.55 | $125.19 | $127.52 | $122.17 | 112,893 |
2018-10-22 | $129.81 | $130.69 | $128.90 | $129.14 | $123.72 | 97,545 |
2018-10-19 | $126.99 | $129.19 | $126.86 | $129.00 | $123.59 | 163,443 |
2018-10-18 | $129.55 | $130.09 | $126.22 | $126.46 | $121.15 | 184,496 |
2018-10-17 | $132.27 | $132.57 | $129.97 | $131.55 | $126.03 | 87,424 |
2018-10-16 | $131.20 | $133.40 | $129.42 | $133.24 | $127.65 | 68,972 |
2018-10-15 | $128.39 | $131.02 | $128.39 | $130.14 | $124.68 | 63,755 |
2018-10-12 | $131.11 | $131.11 | $126.86 | $128.87 | $123.46 | 107,095 |
2018-10-11 | $132.70 | $132.97 | $128.19 | $128.44 | $123.05 | 137,213 |
2018-10-10 | $134.65 | $134.86 | $133.00 | $133.21 | $127.62 | 168,855 |
2018-10-09 | $136.52 | $137.28 | $134.70 | $135.27 | $129.59 | 63,087 |
2018-10-08 | $136.01 | $137.63 | $135.65 | $137.10 | $131.35 | 53,946 |
2018-10-05 | $139.50 | $140.03 | $136.11 | $136.50 | $130.77 | 75,883 |
2018-10-04 | $139.16 | $140.00 | $137.42 | $139.49 | $133.64 | 48,396 |
2018-10-03 | $138.44 | $139.85 | $137.66 | $139.52 | $133.66 | 48,810 |
2018-10-02 | $139.03 | $139.35 | $137.91 | $138.30 | $132.50 | 79,905 |
2018-10-01 | $139.29 | $141.38 | $137.61 | $139.42 | $133.57 | 163,290 |
2018-09-28 | $135.85 | $138.85 | $135.53 | $138.50 | $132.69 | 122,086 |
2018-09-27 | $135.80 | $136.90 | $135.40 | $135.90 | $130.20 | 115,486 |
2018-09-26 | $139.25 | $139.25 | $136.00 | $136.40 | $130.32 | 100,773 |
2018-09-25 | $140.25 | $140.28 | $139.05 | $139.15 | $132.94 | 77,009 |
2018-09-24 | $140.60 | $142.05 | $139.10 | $140.30 | $134.04 | 47,800 |
2018-09-21 | $141.80 | $142.55 | $140.65 | $140.75 | $134.47 | 138,108 |
2018-09-20 | $140.20 | $141.80 | $139.80 | $141.50 | $135.19 | 64,874 |
2018-09-19 | $139.70 | $141.45 | $139.10 | $139.20 | $132.99 | 57,214 |
2018-09-18 | $138.60 | $139.73 | $137.00 | $139.35 | $133.13 | 86,785 |
2018-09-17 | $138.20 | $138.88 | $137.25 | $138.20 | $132.03 | 80,000 |
2018-09-14 | $137.55 | $138.65 | $136.85 | $138.05 | $131.89 | 102,511 |
2018-09-13 | $139.05 | $140.20 | $137.15 | $137.60 | $131.46 | 58,734 |
2018-09-12 | $136.20 | $138.90 | $135.30 | $138.40 | $132.23 | 91,701 |
2018-09-11 | $136.60 | $137.10 | $135.05 | $136.45 | $130.36 | 62,483 |
2018-09-10 | $137.80 | $138.60 | $136.85 | $137.05 | $130.94 | 37,935 |
2018-09-07 | $137.10 | $137.70 | $135.55 | $137.30 | $131.18 | 68,268 |
2018-09-06 | $137.35 | $138.03 | $136.70 | $137.45 | $131.32 | 101,096 |
2018-09-05 | $136.35 | $138.20 | $135.75 | $137.45 | $131.32 | 81,991 |
2018-09-04 | $139.75 | $140.30 | $135.00 | $136.40 | $130.32 | 105,770 |
2018-08-31 | $139.65 | $140.80 | $138.75 | $140.40 | $134.14 | 60,512 |
2018-08-30 | $140.80 | $141.00 | $139.80 | $139.95 | $133.71 | 43,287 |
2018-08-29 | $140.05 | $141.45 | $139.35 | $141.15 | $134.85 | 74,454 |
2018-08-28 | $140.00 | $140.75 | $139.40 | $139.95 | $133.71 | 103,386 |
2018-08-27 | $140.60 | $141.05 | $139.75 | $139.95 | $133.71 | 52,120 |
2018-08-24 | $140.25 | $140.70 | $139.15 | $140.05 | $133.80 | 56,668 |
2018-08-23 | $140.30 | $140.80 | $138.25 | $139.50 | $133.28 | 61,571 |
2018-08-22 | $141.85 | $142.10 | $138.70 | $140.40 | $134.14 | 93,206 |
2018-08-21 | $140.05 | $141.90 | $140.05 | $141.85 | $135.52 | 62,192 |
2018-08-20 | $139.95 | $141.10 | $139.10 | $139.90 | $133.66 | 83,665 |
2018-08-17 | $138.55 | $139.95 | $138.55 | $139.90 | $133.66 | 46,344 |
2018-08-16 | $137.50 | $139.15 | $137.00 | $138.75 | $132.56 | 40,026 |
2018-08-15 | $137.40 | $137.40 | $135.35 | $136.90 | $130.79 | 93,920 |
2018-08-14 | $138.15 | $138.80 | $136.95 | $138.10 | $131.94 | 70,643 |
2018-08-13 | $139.65 | $139.85 | $137.10 | $137.55 | $131.41 | 100,078 |
2018-08-10 | $140.85 | $141.30 | $139.00 | $139.60 | $133.37 | 97,581 |
2018-08-09 | $142.00 | $143.25 | $141.60 | $141.85 | $135.52 | 96,104 |
2018-08-08 | $142.65 | $142.70 | $140.80 | $142.00 | $135.67 | 68,373 |
2018-08-07 | $143.15 | $144.00 | $142.65 | $142.80 | $136.43 | 72,267 |
2018-08-06 | $141.35 | $143.60 | $140.30 | $142.40 | $136.05 | 113,561 |
2018-08-03 | $138.95 | $141.82 | $138.95 | $141.20 | $134.90 | 85,005 |
2018-08-02 | $138.95 | $141.00 | $138.95 | $140.10 | $133.85 | 86,485 |
2018-08-01 | $139.65 | $140.50 | $137.90 | $139.75 | $133.52 | 109,320 |
2018-07-31 | $138.15 | $139.85 | $137.05 | $139.65 | $133.42 | 111,283 |
2018-07-30 | $137.40 | $138.65 | $137.20 | $137.50 | $131.37 | 128,000 |
2018-07-27 | $139.10 | $139.20 | $137.15 | $137.25 | $131.13 | 104,851 |
2018-07-26 | $137.80 | $140.30 | $137.80 | $138.55 | $132.37 | 183,395 |
2018-07-25 | $138.65 | $139.95 | $137.90 | $138.40 | $132.23 | 114,523 |
2018-07-24 | $136.90 | $141.35 | $136.65 | $138.85 | $132.66 | 204,182 |
2018-07-23 | $139.25 | $139.40 | $137.83 | $138.20 | $132.03 | 66,661 |
2018-07-20 | $139.95 | $141.05 | $139.25 | $139.65 | $133.42 | 87,545 |
2018-07-19 | $137.95 | $140.90 | $137.46 | $140.35 | $134.09 | 149,848 |
2018-07-18 | $140.25 | $140.25 | $137.90 | $138.80 | $132.61 | 135,197 |
2018-07-17 | $136.00 | $141.40 | $136.00 | $140.95 | $134.66 | 239,783 |
2018-07-16 | $139.70 | $139.70 | $135.40 | $136.70 | $130.60 | 331,417 |
2018-07-13 | $136.80 | $140.60 | $136.80 | $139.90 | $133.66 | 209,959 |
2018-07-12 | $141.00 | $142.15 | $136.55 | $138.30 | $132.13 | 419,899 |
2018-07-11 | $153.85 | $154.75 | $151.55 | $151.85 | $145.08 | 95,452 |
2018-07-10 | $156.65 | $157.15 | $154.77 | $155.25 | $148.32 | 77,420 |
2018-07-09 | $155.60 | $156.80 | $154.25 | $156.65 | $149.66 | 75,562 |
2018-07-06 | $152.95 | $155.20 | $152.95 | $154.90 | $147.99 | 65,415 |
2018-07-05 | $152.70 | $153.60 | $151.31 | $153.35 | $146.51 | 55,521 |
2018-07-03 | $152.05 | $153.05 | $151.05 | $151.65 | $144.88 | 45,119 |
2018-07-02 | $149.60 | $151.45 | $148.25 | $151.15 | $144.41 | 100,330 |
2018-06-29 | $151.15 | $152.55 | $150.50 | $150.75 | $144.03 | 172,945 |
2018-06-28 | $149.80 | $150.40 | $148.23 | $150.25 | $143.55 | 110,237 |
2018-06-27 | $152.45 | $153.95 | $150.60 | $150.65 | $143.57 | 148,959 |
2018-06-26 | $151.40 | $152.80 | $150.78 | $152.05 | $144.91 | 61,815 |
2018-06-25 | $152.05 | $152.70 | $150.32 | $151.20 | $144.10 | 83,463 |
2018-06-22 | $152.55 | $152.70 | $150.55 | $152.25 | $145.10 | 104,127 |
2018-06-21 | $151.80 | $152.10 | $149.80 | $151.05 | $143.95 | 81,145 |
2018-06-20 | $151.30 | $152.10 | $149.82 | $151.85 | $144.71 | 80,838 |
2018-06-19 | $149.25 | $150.73 | $148.20 | $150.50 | $143.43 | 97,669 |
2018-06-18 | $148.25 | $150.25 | $148.20 | $150.15 | $143.09 | 110,720 |
2018-06-15 | $150.75 | $151.20 | $148.10 | $148.45 | $141.47 | 248,002 |
2018-06-14 | $152.65 | $152.65 | $150.70 | $151.00 | $143.90 | 60,094 |
2018-06-13 | $152.40 | $152.60 | $151.48 | $152.25 | $145.10 | 102,117 |
2018-06-12 | $153.15 | $153.45 | $151.90 | $152.35 | $145.19 | 55,049 |
2018-06-11 | $154.15 | $154.15 | $151.40 | $153.15 | $145.95 | 60,821 |
2018-06-08 | $153.10 | $154.60 | $151.95 | $154.10 | $146.86 | 88,786 |
2018-06-07 | $150.75 | $153.20 | $150.55 | $152.80 | $145.62 | 102,466 |
2018-06-06 | $151.05 | $151.10 | $149.55 | $150.65 | $143.57 | 65,751 |
2018-06-05 | $149.15 | $151.48 | $149.00 | $150.95 | $143.86 | 76,165 |
2018-06-04 | $149.10 | $150.15 | $147.53 | $149.25 | $142.24 | 65,293 |
2018-06-01 | $146.90 | $148.95 | $146.90 | $148.20 | $141.24 | 69,786 |
2018-05-31 | $149.40 | $149.65 | $145.20 | $146.15 | $139.28 | 126,002 |
2018-05-30 | $147.35 | $150.70 | $147.35 | $149.50 | $142.48 | 119,928 |
2018-05-29 | $145.30 | $146.95 | $145.30 | $146.70 | $139.81 | 58,940 |
2018-05-25 | $145.80 | $146.85 | $143.90 | $146.55 | $139.66 | 48,597 |
2018-05-24 | $144.45 | $146.45 | $141.65 | $146.35 | $139.47 | 61,785 |
2018-05-23 | $146.10 | $146.75 | $144.75 | $145.55 | $138.71 | 46,342 |
2018-05-22 | $147.20 | $149.35 | $146.70 | $146.95 | $140.05 | 83,655 |
2018-05-21 | $146.00 | $147.70 | $146.00 | $147.15 | $140.24 | 132,960 |
2018-05-18 | $146.55 | $147.23 | $145.45 | $145.55 | $138.71 | 282,199 |
2018-05-17 | $144.90 | $147.10 | $144.90 | $146.50 | $139.62 | 91,571 |
2018-05-16 | $144.75 | $146.80 | $144.20 | $145.20 | $138.38 | 114,245 |
2018-05-15 | $143.70 | $144.70 | $143.35 | $144.50 | $137.71 | 63,625 |
2018-05-14 | $144.45 | $145.20 | $144.00 | $144.35 | $137.57 | 80,062 |
2018-05-11 | $143.35 | $144.15 | $142.90 | $144.15 | $137.38 | 71,766 |
2018-05-10 | $144.00 | $144.30 | $142.70 | $142.95 | $136.23 | 101,743 |
2018-05-09 | $144.55 | $144.55 | $142.80 | $143.70 | $136.95 | 82,900 |
2018-05-08 | $141.85 | $143.90 | $141.85 | $143.85 | $137.09 | 104,944 |
2018-05-07 | $141.80 | $142.55 | $141.36 | $142.00 | $135.33 | 98,674 |
2018-05-04 | $138.95 | $141.90 | $138.35 | $141.50 | $134.85 | 160,562 |
2018-05-03 | $141.20 | $142.15 | $138.50 | $140.00 | $133.42 | 88,231 |
2018-05-02 | $142.65 | $144.20 | $141.40 | $141.50 | $134.85 | 78,584 |
2018-05-01 | $142.05 | $143.40 | $140.55 | $142.65 | $135.95 | 112,503 |
2018-04-30 | $144.25 | $144.60 | $142.05 | $142.10 | $135.42 | 120,851 |
2018-04-27 | $142.90 | $144.45 | $142.90 | $143.80 | $137.04 | 77,671 |
2018-04-26 | $144.70 | $144.70 | $141.25 | $142.70 | $135.99 | 79,841 |
2018-04-25 | $142.90 | $144.60 | $142.00 | $143.80 | $137.04 | 102,949 |
2018-04-24 | $146.30 | $146.70 | $142.05 | $143.05 | $136.33 | 104,451 |
2018-04-23 | $145.40 | $147.00 | $144.80 | $145.60 | $138.76 | 88,166 |
2018-04-20 | $147.25 | $147.75 | $144.15 | $145.60 | $138.76 | 107,160 |
2018-04-19 | $147.10 | $153.05 | $145.20 | $146.80 | $139.90 | 136,077 |
2018-04-18 | $145.05 | $146.30 | $144.80 | $146.15 | $139.28 | 93,729 |
2018-04-17 | $143.55 | $144.80 | $143.23 | $144.35 | $137.57 | 153,010 |
2018-04-16 | $142.45 | $143.75 | $140.45 | $142.65 | $135.95 | 119,806 |
2018-04-13 | $142.20 | $143.50 | $141.38 | $142.20 | $135.52 | 128,014 |
2018-04-12 | $141.35 | $141.90 | $139.90 | $141.55 | $134.90 | 82,188 |
2018-04-11 | $140.70 | $141.30 | $139.78 | $140.80 | $134.18 | 72,550 |
2018-04-10 | $144.00 | $144.00 | $139.35 | $141.75 | $135.09 | 102,946 |
2018-04-09 | $140.00 | $141.05 | $139.10 | $139.30 | $132.75 | 120,747 |
2018-04-06 | $142.55 | $143.35 | $137.90 | $139.30 | $132.75 | 150,340 |
2018-04-05 | $142.60 | $144.10 | $141.60 | $143.95 | $137.19 | 122,068 |
2018-04-04 | $139.70 | $141.45 | $138.23 | $141.45 | $134.80 | 222,788 |
2018-04-03 | $141.35 | $141.78 | $140.00 | $141.50 | $134.85 | 219,791 |
2018-04-02 | $145.90 | $145.90 | $139.45 | $140.65 | $134.04 | 87,991 |
2018-03-29 | $143.65 | $147.45 | $143.65 | $146.30 | $139.43 | 152,617 |
2018-03-28 | $142.90 | $143.80 | $140.75 | $143.05 | $136.33 | 68,147 |
2018-03-27 | $144.50 | $144.85 | $142.70 | $143.20 | $136.11 | 76,036 |
2018-03-26 | $144.70 | $145.28 | $142.30 | $144.50 | $137.35 | 103,638 |
2018-03-23 | $143.90 | $143.90 | $142.55 | $142.70 | $135.64 | 146,989 |
2018-03-22 | $147.25 | $148.15 | $143.30 | $143.40 | $136.30 | 129,115 |
2018-03-21 | $148.60 | $150.65 | $146.75 | $148.10 | $140.77 | 104,399 |
2018-03-20 | $150.70 | $151.30 | $148.00 | $148.35 | $141.01 | 93,046 |
2018-03-19 | $148.70 | $150.85 | $147.35 | $150.55 | $143.10 | 215,780 |
2018-03-16 | $148.30 | $150.00 | $146.85 | $148.85 | $141.48 | 181,861 |
2018-03-15 | $149.95 | $150.30 | $147.95 | $148.10 | $140.77 | 80,504 |
2018-03-14 | $149.65 | $150.10 | $148.40 | $149.55 | $142.15 | 138,413 |
2018-03-13 | $148.15 | $150.10 | $147.75 | $148.90 | $141.53 | 109,692 |
2018-03-12 | $148.85 | $150.00 | $147.28 | $147.80 | $140.49 | 112,054 |
2018-03-09 | $147.85 | $148.90 | $147.25 | $148.50 | $141.15 | 97,190 |
2018-03-08 | $146.40 | $146.90 | $144.00 | $146.75 | $139.49 | 115,899 |
2018-03-07 | $144.35 | $146.05 | $144.35 | $145.55 | $138.35 | 127,593 |
2018-03-06 | $145.30 | $146.90 | $144.20 | $145.25 | $138.06 | 165,233 |
2018-03-05 | $144.55 | $146.90 | $143.10 | $144.60 | $137.45 | 151,618 |
2018-03-02 | $143.45 | $145.80 | $140.10 | $145.35 | $138.16 | 149,545 |
2018-03-01 | $146.85 | $147.65 | $144.30 | $144.85 | $137.68 | 136,740 |
2018-02-28 | $149.35 | $149.35 | $147.00 | $147.10 | $139.82 | 169,293 |
2018-02-27 | $149.55 | $150.55 | $148.60 | $148.80 | $141.44 | 152,689 |
2018-02-26 | $149.70 | $150.65 | $148.05 | $150.05 | $142.63 | 123,729 |
2018-02-23 | $151.70 | $151.70 | $147.65 | $149.25 | $141.87 | 185,015 |
2018-02-22 | $157.15 | $157.15 | $147.85 | $151.80 | $144.29 | 218,836 |
2018-02-21 | $157.40 | $159.20 | $155.37 | $156.55 | $148.80 | 62,474 |
2018-02-20 | $157.90 | $159.90 | $157.03 | $157.10 | $149.33 | 51,956 |
2018-02-16 | $158.35 | $159.95 | $157.53 | $158.80 | $150.94 | 47,938 |
2018-02-15 | $159.45 | $159.45 | $156.60 | $158.55 | $150.70 | 59,627 |
2018-02-14 | $153.80 | $158.50 | $153.80 | $158.25 | $150.42 | 66,543 |
2018-02-13 | $154.25 | $155.55 | $154.10 | $154.95 | $147.28 | 100,007 |
2018-02-12 | $155.10 | $156.70 | $153.55 | $154.90 | $147.24 | 60,786 |
2018-02-09 | $153.25 | $154.55 | $150.40 | $153.70 | $146.09 | 112,894 |
2018-02-08 | $157.40 | $157.95 | $151.40 | $151.40 | $143.91 | 126,998 |
2018-02-07 | $155.65 | $158.90 | $155.65 | $157.55 | $149.75 | 133,461 |
2018-02-06 | $152.25 | $157.70 | $151.90 | $155.90 | $148.19 | 285,584 |
2018-02-05 | $159.35 | $162.39 | $154.40 | $154.70 | $147.05 | 139,955 |
2018-02-02 | $164.70 | $164.70 | $159.40 | $159.90 | $151.99 | 94,080 |
2018-02-01 | $162.90 | $165.96 | $161.95 | $165.10 | $156.93 | 73,731 |
2018-01-31 | $165.95 | $166.65 | $162.55 | $163.60 | $155.51 | 58,692 |
2018-01-30 | $165.45 | $165.75 | $163.70 | $165.10 | $156.93 | 99,720 |
2018-01-29 | $168.90 | $169.60 | $166.05 | $166.15 | $157.93 | 58,382 |
2018-01-26 | $168.00 | $170.05 | $167.15 | $169.65 | $161.26 | 71,358 |
2018-01-25 | $167.20 | $169.02 | $166.15 | $167.65 | $159.35 | 54,016 |
2018-01-24 | $167.65 | $169.10 | $166.65 | $166.75 | $158.50 | 52,017 |
2018-01-23 | $165.30 | $168.45 | $165.30 | $167.50 | $159.21 | 87,464 |
2018-01-22 | $170.75 | $170.75 | $167.95 | $169.70 | $161.30 | 34,030 |
2018-01-19 | $169.75 | $171.25 | $168.65 | $171.10 | $162.63 | 49,548 |
2018-01-18 | $169.55 | $171.10 | $169.20 | $169.25 | $160.88 | 49,751 |
2018-01-17 | $169.40 | $170.00 | $168.50 | $169.55 | $161.16 | 49,855 |
2018-01-16 | $171.55 | $171.55 | $166.90 | $168.05 | $159.73 | 76,883 |
2018-01-12 | $169.75 | $170.95 | $168.50 | $170.55 | $162.11 | 60,433 |
2018-01-11 | $166.30 | $169.65 | $164.60 | $169.10 | $160.73 | 232,420 |
2018-01-10 | $166.85 | $166.85 | $165.00 | $165.85 | $157.64 | 115,224 |
2018-01-09 | $165.00 | $168.75 | $165.00 | $166.85 | $158.59 | 126,450 |
2018-01-08 | $167.85 | $167.85 | $163.45 | $165.40 | $157.22 | 125,672 |
2018-01-05 | $166.05 | $166.75 | $164.80 | $166.25 | $158.02 | 64,114 |
2018-01-04 | $167.65 | $168.25 | $165.40 | $165.60 | $157.41 | 105,981 |
2018-01-03 | $167.50 | $168.20 | $166.15 | $166.45 | $158.21 | 86,284 |
2018-01-02 | $167.30 | $169.48 | $166.60 | $167.35 | $159.07 | 127,144 |
2017-12-29 | $166.50 | $167.60 | $165.50 | $165.85 | $157.64 | 67,953 |
2017-12-28 | $166.00 | $166.75 | $164.50 | $166.50 | $158.26 | 50,517 |
2017-12-27 | $165.60 | $166.00 | $165.40 | $165.80 | $157.24 | 33,119 |
2017-12-26 | $165.25 | $166.93 | $164.85 | $165.95 | $157.38 | 46,052 |
2017-12-22 | $167.40 | $167.85 | $164.90 | $165.60 | $157.05 | 38,086 |
2017-12-21 | $164.75 | $167.55 | $164.65 | $167.30 | $158.66 | 84,088 |
2017-12-20 | $164.30 | $165.25 | $164.00 | $164.50 | $156.01 | 55,735 |
2017-12-19 | $164.60 | $165.45 | $163.85 | $163.85 | $155.39 | 99,695 |
2017-12-18 | $162.15 | $164.65 | $162.15 | $164.35 | $155.87 | 98,888 |
2017-12-15 | $161.15 | $163.50 | $160.30 | $161.05 | $152.74 | 225,672 |
2017-12-14 | $162.50 | $163.50 | $160.40 | $160.45 | $152.17 | 117,376 |
2017-12-13 | $162.80 | $163.95 | $162.65 | $162.75 | $154.35 | 97,427 |
2017-12-12 | $162.90 | $164.00 | $162.07 | $163.20 | $154.78 | 143,184 |
2017-12-11 | $163.05 | $167.30 | $162.80 | $163.60 | $155.16 | 207,931 |
2017-12-08 | $170.10 | $170.31 | $168.55 | $168.85 | $160.13 | 73,315 |
2017-12-07 | $168.75 | $170.40 | $168.55 | $169.65 | $160.89 | 69,105 |
2017-12-06 | $169.85 | $170.75 | $168.50 | $168.65 | $159.94 | 74,530 |
2017-12-05 | $172.85 | $172.85 | $169.75 | $170.15 | $161.37 | 69,002 |
2017-12-04 | $173.50 | $176.35 | $172.50 | $172.85 | $163.93 | 88,435 |
2017-12-01 | $172.00 | $173.20 | $169.15 | $172.10 | $163.22 | 122,255 |
2017-11-30 | $170.35 | $173.10 | $170.35 | $172.80 | $163.88 | 112,723 |
2017-11-29 | $169.95 | $171.45 | $169.95 | $170.10 | $161.32 | 124,721 |
2017-11-28 | $167.15 | $170.20 | $167.15 | $169.95 | $161.18 | 98,703 |
2017-11-27 | $166.25 | $167.95 | $166.25 | $166.85 | $158.24 | 151,467 |
2017-11-24 | $165.90 | $166.55 | $165.10 | $166.40 | $157.81 | 43,447 |
2017-11-22 | $164.95 | $165.55 | $164.50 | $165.25 | $156.72 | 127,351 |
2017-11-21 | $164.40 | $165.15 | $163.40 | $164.55 | $156.06 | 62,088 |
2017-11-20 | $162.60 | $166.15 | $162.60 | $163.80 | $155.35 | 132,704 |
2017-11-17 | $162.15 | $163.65 | $162.15 | $162.75 | $154.35 | 145,319 |
2017-11-16 | $161.70 | $164.00 | $161.23 | $162.75 | $154.35 | 191,188 |
2017-11-15 | $160.00 | $163.50 | $160.00 | $161.20 | $152.88 | 256,079 |
2017-11-14 | $160.00 | $163.15 | $160.00 | $160.90 | $152.59 | 232,264 |
2017-11-13 | $157.20 | $163.00 | $157.20 | $161.10 | $152.78 | 292,108 |
2017-11-10 | $155.00 | $158.80 | $155.00 | $158.45 | $150.27 | 205,106 |
2017-11-09 | $158.95 | $159.20 | $153.65 | $154.75 | $146.76 | 137,711 |
2017-11-08 | $160.70 | $161.30 | $159.50 | $160.15 | $151.88 | 75,917 |
2017-11-07 | $160.75 | $161.00 | $158.70 | $160.80 | $152.50 | 77,716 |
2017-11-06 | $159.50 | $161.15 | $158.50 | $160.55 | $152.26 | 121,661 |
2017-11-03 | $159.60 | $160.40 | $158.65 | $158.95 | $150.75 | 61,302 |
2017-11-02 | $158.00 | $160.90 | $157.15 | $159.60 | $151.36 | 88,273 |
2017-11-01 | $160.15 | $160.30 | $157.80 | $157.90 | $149.75 | 71,829 |
2017-10-31 | $158.90 | $160.00 | $158.65 | $158.90 | $150.70 | 65,374 |
2017-10-30 | $159.35 | $159.75 | $157.75 | $158.55 | $150.37 | 49,364 |
2017-10-27 | $160.25 | $160.25 | $158.95 | $159.80 | $151.55 | 49,591 |
2017-10-26 | $158.75 | $160.90 | $158.75 | $160.20 | $151.93 | 61,085 |
2017-10-25 | $159.65 | $159.95 | $157.40 | $158.25 | $150.08 | 55,750 |
2017-10-24 | $158.95 | $161.60 | $158.95 | $159.90 | $151.65 | 82,123 |
2017-10-23 | $158.95 | $159.10 | $156.95 | $159.00 | $150.79 | 106,591 |
2017-10-20 | $161.40 | $161.40 | $158.25 | $159.50 | $151.27 | 158,791 |
2017-10-19 | $155.45 | $162.00 | $155.45 | $161.35 | $153.02 | 185,386 |
2017-10-18 | $159.35 | $161.40 | $157.85 | $160.85 | $152.55 | 192,931 |
2017-10-17 | $159.40 | $160.85 | $158.30 | $158.95 | $150.75 | 81,782 |
2017-10-16 | $158.90 | $160.85 | $158.83 | $159.15 | $150.94 | 122,416 |
2017-10-13 | $158.65 | $158.85 | $157.00 | $158.25 | $150.08 | 96,213 |
2017-10-12 | $156.45 | $158.00 | $156.45 | $157.85 | $149.70 | 65,387 |
2017-10-11 | $159.90 | $160.12 | $157.85 | $158.25 | $150.08 | 99,581 |
2017-10-10 | $160.90 | $161.40 | $159.30 | $159.85 | $151.60 | 52,352 |
2017-10-09 | $159.80 | $160.40 | $159.18 | $160.10 | $151.84 | 55,533 |
2017-10-06 | $159.50 | $160.70 | $157.48 | $159.60 | $151.36 | 140,517 |
2017-10-05 | $159.80 | $160.40 | $159.30 | $160.15 | $151.88 | 83,568 |
2017-10-04 | $158.60 | $159.75 | $158.10 | $159.55 | $151.31 | 82,865 |
2017-10-03 | $159.65 | $159.65 | $157.60 | $158.95 | $150.75 | 78,343 |
2017-10-02 | $158.15 | $160.00 | $157.90 | $159.20 | $150.98 | 93,587 |
2017-09-29 | $158.20 | $158.70 | $157.60 | $158.10 | $149.94 | 63,085 |
2017-09-28 | $158.10 | $158.65 | $157.20 | $158.50 | $150.32 | 73,667 |
2017-09-27 | $157.65 | $159.20 | $155.75 | $158.75 | $150.20 | 91,869 |
2017-09-26 | $156.65 | $157.60 | $156.45 | $157.10 | $148.64 | 137,523 |
2017-09-25 | $155.35 | $156.60 | $155.35 | $156.60 | $148.17 | 69,229 |
2017-09-22 | $155.40 | $156.00 | $154.50 | $155.60 | $147.22 | 116,322 |
2017-09-21 | $155.85 | $157.33 | $154.55 | $155.25 | $146.89 | 85,368 |
2017-09-20 | $153.25 | $156.45 | $153.25 | $156.10 | $147.69 | 109,864 |
2017-09-19 | $152.45 | $153.35 | $151.75 | $152.60 | $144.38 | 127,966 |
2017-09-18 | $151.15 | $153.65 | $151.15 | $152.45 | $144.24 | 121,724 |
2017-09-15 | $151.75 | $151.75 | $150.10 | $150.40 | $142.30 | 297,093 |
2017-09-14 | $150.75 | $152.05 | $150.08 | $152.00 | $143.81 | 145,951 |
2017-09-13 | $149.00 | $150.50 | $148.15 | $150.30 | $142.21 | 93,485 |
2017-09-12 | $148.25 | $149.10 | $147.45 | $149.05 | $141.02 | 63,384 |
2017-09-11 | $147.70 | $148.00 | $145.50 | $147.76 | $139.80 | 70,362 |
2017-09-08 | $144.70 | $146.55 | $143.90 | $146.55 | $138.66 | 95,768 |
2017-09-07 | $146.35 | $146.35 | $144.15 | $145.20 | $137.38 | 90,983 |
2017-09-06 | $145.00 | $146.45 | $143.65 | $146.10 | $138.23 | 157,158 |
2017-09-05 | $144.45 | $144.95 | $142.50 | $143.25 | $135.54 | 69,328 |
2017-09-01 | $144.20 | $145.30 | $143.95 | $144.80 | $137.00 | 75,599 |
2017-08-31 | $143.25 | $144.25 | $142.60 | $143.55 | $135.82 | 135,033 |
2017-08-30 | $142.35 | $143.20 | $141.15 | $142.65 | $134.97 | 117,485 |
2017-08-29 | $142.15 | $144.25 | $141.85 | $142.45 | $134.78 | 82,614 |
2017-08-28 | $144.50 | $145.10 | $142.95 | $143.20 | $135.49 | 163,705 |
2017-08-25 | $142.85 | $144.58 | $140.90 | $143.75 | $136.01 | 188,835 |
2017-08-24 | $147.50 | $147.50 | $142.25 | $142.35 | $134.68 | 197,623 |
2017-08-23 | $147.45 | $148.50 | $147.25 | $147.45 | $139.51 | 45,497 |
2017-08-22 | $147.95 | $148.75 | $147.13 | $148.15 | $140.17 | 69,813 |
2017-08-21 | $148.30 | $148.45 | $147.50 | $147.50 | $139.56 | 68,162 |
2017-08-18 | $148.00 | $149.95 | $146.80 | $148.20 | $140.22 | 119,482 |
2017-08-17 | $149.05 | $149.70 | $147.88 | $148.30 | $140.31 | 99,964 |
2017-08-16 | $149.25 | $151.23 | $148.90 | $149.55 | $141.50 | 64,453 |
2017-08-15 | $150.40 | $151.65 | $148.55 | $148.80 | $140.79 | 50,087 |
2017-08-14 | $149.70 | $151.50 | $149.45 | $150.50 | $142.39 | 82,373 |
2017-08-11 | $148.05 | $149.25 | $147.50 | $148.45 | $140.46 | 123,485 |
2017-08-10 | $149.80 | $150.85 | $146.25 | $146.30 | $138.42 | 123,350 |
2017-08-09 | $151.20 | $151.65 | $150.05 | $150.45 | $142.35 | 66,564 |
2017-08-08 | $151.05 | $152.59 | $150.90 | $151.60 | $143.44 | 81,624 |
2017-08-07 | $151.50 | $151.50 | $150.35 | $151.20 | $143.06 | 64,899 |
2017-08-04 | $150.85 | $151.60 | $149.20 | $151.40 | $143.25 | 83,705 |
2017-08-03 | $150.75 | $151.78 | $149.70 | $150.75 | $142.63 | 73,029 |
2017-08-02 | $152.00 | $153.75 | $150.50 | $150.65 | $142.54 | 56,532 |
2017-08-01 | $153.50 | $153.85 | $152.03 | $152.40 | $144.19 | 55,445 |
2017-07-31 | $153.70 | $153.95 | $151.90 | $152.70 | $144.48 | 101,214 |
2017-07-28 | $155.40 | $155.85 | $152.60 | $153.00 | $144.76 | 102,096 |
2017-07-27 | $155.05 | $157.40 | $154.70 | $155.70 | $147.31 | 182,965 |
2017-07-26 | $155.70 | $156.70 | $153.70 | $154.80 | $146.46 | 127,739 |
2017-07-25 | $155.70 | $156.93 | $155.15 | $155.75 | $147.36 | 184,578 |
2017-07-24 | $157.90 | $158.15 | $154.05 | $154.50 | $146.18 | 135,802 |
2017-07-21 | $158.25 | $160.35 | $157.38 | $157.95 | $149.44 | 182,061 |
2017-07-20 | $155.20 | $159.90 | $153.75 | $157.70 | $149.21 | 231,536 |
2017-07-19 | $150.80 | $153.25 | $150.00 | $152.95 | $144.71 | 103,821 |
2017-07-18 | $152.75 | $152.90 | $149.85 | $150.55 | $142.44 | 105,597 |
2017-07-17 | $151.70 | $153.35 | $151.00 | $152.95 | $144.71 | 61,560 |
2017-07-14 | $150.60 | $152.15 | $150.05 | $151.70 | $143.53 | 70,167 |
2017-07-13 | $151.45 | $151.58 | $150.25 | $150.65 | $142.54 | 97,474 |
2017-07-12 | $150.50 | $152.20 | $150.50 | $151.65 | $143.48 | 76,708 |
2017-07-11 | $149.55 | $150.45 | $148.60 | $149.90 | $141.83 | 114,611 |
2017-07-10 | $150.60 | $151.30 | $149.05 | $149.30 | $141.26 | 91,007 |
2017-07-07 | $150.40 | $151.30 | $149.60 | $150.89 | $142.76 | 63,174 |
2017-07-06 | $149.60 | $151.48 | $147.20 | $150.35 | $142.25 | 110,094 |
2017-07-05 | $151.50 | $152.60 | $149.55 | $151.05 | $142.92 | 79,477 |
2017-07-03 | $150.20 | $152.00 | $149.85 | $151.55 | $143.39 | 46,463 |
2017-06-30 | $148.40 | $150.60 | $148.40 | $149.60 | $141.54 | 83,877 |
2017-06-29 | $149.60 | $149.65 | $146.50 | $147.90 | $139.93 | 110,670 |
2017-06-28 | $148.80 | $149.75 | $147.37 | $149.30 | $141.26 | 122,060 |
2017-06-27 | $149.20 | $149.20 | $146.40 | $148.00 | $139.68 | 119,417 |
2017-06-26 | $149.35 | $151.35 | $149.30 | $149.70 | $141.28 | 70,391 |
2017-06-23 | $147.05 | $149.40 | $146.75 | $148.85 | $140.48 | 308,024 |
2017-06-22 | $147.15 | $147.55 | $145.90 | $146.85 | $138.59 | 103,959 |
2017-06-21 | $148.25 | $148.25 | $147.00 | $147.10 | $138.83 | 95,982 |
2017-06-20 | $150.60 | $152.45 | $147.95 | $148.00 | $139.68 | 92,606 |
2017-06-19 | $151.10 | $151.95 | $150.03 | $151.20 | $142.70 | 107,731 |
2017-06-16 | $151.45 | $151.75 | $149.75 | $150.70 | $142.23 | 271,194 |
2017-06-15 | $151.85 | $153.65 | $151.28 | $151.75 | $143.22 | 158,306 |
2017-06-14 | $153.15 | $153.60 | $151.25 | $153.30 | $144.68 | 216,289 |
2017-06-13 | $152.00 | $154.00 | $151.80 | $153.00 | $144.40 | 144,235 |
2017-06-12 | $150.35 | $152.40 | $150.35 | $151.85 | $143.31 | 123,523 |
2017-06-09 | $148.80 | $151.80 | $147.93 | $150.00 | $141.57 | 124,715 |
2017-06-08 | $145.90 | $149.45 | $145.30 | $148.50 | $140.15 | 91,928 |
2017-06-07 | $146.75 | $147.35 | $145.80 | $146.15 | $137.93 | 127,288 |
2017-06-06 | $146.50 | $147.05 | $144.75 | $146.50 | $138.26 | 69,511 |
2017-06-05 | $147.45 | $148.20 | $146.70 | $147.40 | $139.11 | 63,677 |
2017-06-02 | $148.15 | $149.15 | $146.73 | $147.25 | $138.97 | 57,839 |
2017-06-01 | $147.00 | $149.00 | $145.30 | $147.80 | $139.49 | 92,965 |
2017-05-31 | $146.75 | $147.35 | $144.65 | $146.40 | $138.17 | 116,663 |
2017-05-30 | $146.40 | $146.60 | $145.25 | $146.45 | $138.22 | 66,089 |
2017-05-26 | $146.10 | $146.80 | $145.25 | $146.60 | $138.36 | 56,236 |
2017-05-25 | $146.25 | $147.55 | $145.35 | $146.20 | $137.98 | 64,936 |
2017-05-24 | $148.25 | $149.03 | $145.25 | $145.90 | $137.70 | 82,274 |
2017-05-23 | $148.90 | $148.90 | $147.45 | $148.05 | $139.73 | 144,630 |
2017-05-22 | $150.60 | $151.00 | $147.90 | $148.60 | $140.24 | 80,046 |
2017-05-19 | $148.00 | $150.90 | $146.65 | $149.85 | $141.42 | 84,935 |
2017-05-18 | $146.10 | $148.15 | $145.17 | $146.95 | $138.69 | 125,514 |
2017-05-17 | $147.30 | $148.60 | $146.60 | $146.85 | $138.59 | 87,658 |
2017-05-16 | $150.50 | $150.50 | $148.65 | $149.75 | $141.33 | 81,559 |
2017-05-15 | $151.25 | $152.18 | $149.70 | $150.25 | $141.80 | 73,963 |
2017-05-12 | $151.95 | $151.95 | $150.00 | $150.40 | $141.94 | 71,731 |
2017-05-11 | $151.65 | $152.65 | $149.20 | $152.45 | $143.88 | 111,275 |
2017-05-10 | $152.40 | $153.30 | $151.50 | $151.75 | $143.22 | 98,221 |
2017-05-09 | $152.80 | $153.35 | $151.60 | $152.25 | $143.69 | 141,106 |
2017-05-08 | $152.45 | $153.40 | $151.45 | $152.65 | $144.07 | 115,028 |
2017-05-05 | $151.45 | $152.30 | $149.65 | $152.20 | $143.64 | 118,029 |
2017-05-04 | $151.85 | $153.23 | $149.32 | $150.80 | $142.32 | 107,242 |
2017-05-03 | $152.15 | $152.15 | $150.70 | $151.85 | $143.31 | 83,347 |
2017-05-02 | $152.45 | $153.65 | $151.95 | $152.65 | $144.07 | 111,634 |
2017-05-01 | $152.85 | $154.83 | $151.00 | $152.45 | $143.88 | 158,940 |
2017-04-28 | $155.15 | $155.15 | $152.20 | $152.35 | $143.78 | 111,763 |
2017-04-27 | $154.35 | $156.58 | $154.15 | $155.00 | $146.29 | 111,292 |
2017-04-26 | $152.95 | $155.15 | $152.35 | $154.55 | $145.86 | 134,065 |
2017-04-25 | $152.10 | $153.75 | $151.70 | $153.60 | $144.96 | 214,641 |
2017-04-24 | $154.25 | $154.35 | $151.25 | $151.45 | $142.93 | 286,095 |
2017-04-21 | $155.80 | $155.80 | $151.55 | $151.80 | $143.27 | 324,948 |
2017-04-20 | $152.00 | $157.60 | $149.55 | $155.80 | $147.04 | 488,431 |
2017-04-19 | $152.90 | $153.30 | $151.25 | $152.05 | $143.50 | 138,993 |
2017-04-18 | $149.70 | $153.65 | $148.00 | $152.35 | $143.78 | 188,578 |
2017-04-17 | $149.90 | $152.00 | $147.35 | $151.95 | $143.41 | 326,497 |
2017-04-13 | $147.25 | $148.35 | $145.90 | $146.30 | $138.07 | 213,622 |
2017-04-12 | $152.70 | $152.75 | $147.60 | $147.95 | $139.63 | 207,881 |
2017-04-11 | $153.50 | $154.40 | $151.35 | $152.70 | $144.11 | 317,028 |
2017-04-10 | $152.60 | $154.75 | $152.40 | $153.35 | $144.73 | 142,455 |
2017-04-07 | $152.50 | $153.73 | $151.75 | $152.75 | $144.16 | 106,919 |
2017-04-06 | $153.70 | $155.75 | $151.90 | $152.75 | $144.16 | 311,231 |
2017-04-05 | $154.70 | $156.13 | $152.65 | $153.05 | $144.44 | 182,680 |
2017-04-04 | $154.20 | $155.00 | $152.95 | $153.65 | $145.01 | 86,583 |
2017-04-03 | $156.00 | $156.45 | $153.00 | $154.40 | $145.72 | 183,498 |
2017-03-31 | $153.70 | $155.95 | $153.20 | $155.50 | $146.76 | 286,738 |
2017-03-30 | $153.15 | $154.25 | $151.88 | $153.95 | $145.29 | 152,871 |
2017-03-29 | $151.65 | $152.60 | $151.00 | $151.90 | $143.36 | 107,291 |
2017-03-28 | $150.75 | $152.30 | $149.90 | $152.00 | $143.10 | 107,711 |
2017-03-27 | $146.40 | $151.25 | $146.40 | $150.80 | $141.97 | 95,083 |
2017-03-24 | $152.15 | $152.35 | $149.20 | $150.35 | $141.55 | 100,112 |
2017-03-23 | $150.90 | $152.45 | $150.75 | $151.35 | $142.49 | 79,693 |
2017-03-22 | $149.90 | $151.15 | $149.15 | $151.05 | $142.21 | 115,545 |
2017-03-21 | $153.75 | $153.75 | $149.50 | $150.55 | $141.74 | 131,440 |
2017-03-20 | $153.55 | $153.55 | $151.70 | $152.85 | $143.90 | 98,443 |
2017-03-17 | $153.10 | $154.15 | $152.40 | $153.45 | $144.47 | 323,991 |
2017-03-16 | $154.55 | $154.75 | $152.75 | $152.85 | $143.90 | 113,738 |
2017-03-15 | $153.60 | $154.45 | $152.45 | $153.90 | $144.89 | 167,290 |
2017-03-14 | $152.25 | $153.30 | $150.70 | $152.70 | $143.76 | 116,785 |
2017-03-13 | $153.70 | $153.95 | $152.35 | $153.15 | $144.18 | 141,258 |
2017-03-10 | $153.20 | $154.68 | $152.10 | $153.75 | $144.75 | 155,890 |
2017-03-09 | $152.70 | $153.15 | $151.05 | $152.15 | $143.24 | 175,037 |
2017-03-08 | $153.95 | $154.40 | $152.35 | $152.65 | $143.71 | 157,105 |
2017-03-07 | $153.75 | $154.20 | $152.70 | $153.25 | $144.28 | 138,691 |
2017-03-06 | $153.15 | $154.83 | $150.75 | $153.75 | $144.75 | 182,910 |
2017-03-03 | $154.90 | $156.15 | $153.55 | $154.20 | $145.17 | 235,748 |
2017-03-02 | $158.85 | $159.10 | $154.75 | $154.90 | $145.83 | 139,832 |
2017-03-01 | $161.75 | $163.40 | $158.95 | $159.75 | $150.40 | 247,323 |
2017-02-28 | $159.50 | $159.55 | $156.95 | $157.25 | $148.04 | 160,083 |
2017-02-27 | $158.15 | $159.95 | $158.15 | $159.45 | $150.11 | 264,054 |
2017-02-24 | $155.55 | $158.85 | $155.55 | $158.05 | $148.80 | 246,485 |
2017-02-23 | $156.95 | $159.90 | $154.00 | $156.90 | $147.71 | 325,202 |
2017-02-22 | $154.60 | $165.20 | $154.60 | $156.00 | $146.87 | 7,059 |
2017-02-21 | $143.35 | $144.40 | $142.45 | $143.80 | $135.38 | 189,134 |
2017-02-17 | $142.70 | $143.65 | $142.35 | $143.40 | $135.00 | 99,194 |
2017-02-16 | $143.35 | $143.50 | $142.15 | $143.30 | $134.91 | 131,612 |
2017-02-15 | $143.55 | $144.20 | $142.75 | $143.40 | $135.00 | 90,747 |
2017-02-14 | $144.10 | $144.10 | $142.34 | $143.60 | $135.19 | 68,706 |
2017-02-13 | $145.65 | $146.25 | $143.95 | $144.65 | $136.18 | 49,918 |
2017-02-10 | $143.65 | $145.20 | $142.65 | $144.70 | $136.23 | 115,327 |
2017-02-09 | $142.45 | $143.10 | $140.80 | $142.85 | $134.49 | 93,536 |
2017-02-08 | $143.25 | $143.25 | $140.10 | $141.80 | $133.50 | 106,030 |
2017-02-07 | $144.45 | $145.43 | $142.30 | $143.35 | $134.96 | 81,264 |
2017-02-06 | $145.05 | $145.05 | $142.10 | $144.35 | $135.90 | 102,504 |
2017-02-03 | $143.30 | $145.20 | $142.55 | $145.10 | $136.60 | 120,469 |
2017-02-02 | $143.80 | $144.00 | $141.30 | $142.40 | $134.06 | 109,095 |
2017-02-01 | $145.00 | $145.61 | $143.20 | $143.60 | $135.19 | 120,622 |
2017-01-31 | $144.85 | $145.83 | $142.30 | $144.00 | $135.57 | 165,599 |
2017-01-30 | $144.30 | $145.30 | $142.70 | $145.05 | $136.56 | 103,470 |
2017-01-27 | $147.80 | $148.05 | $145.50 | $145.75 | $137.22 | 82,058 |
2017-01-26 | $148.15 | $148.20 | $146.40 | $147.90 | $139.24 | 115,050 |
2017-01-25 | $147.45 | $148.55 | $147.05 | $148.10 | $139.43 | 130,956 |
2017-01-24 | $141.60 | $146.65 | $140.58 | $146.45 | $137.88 | 156,324 |
2017-01-23 | $139.70 | $140.65 | $138.30 | $140.50 | $132.27 | 71,270 |
2017-01-20 | $140.40 | $141.00 | $139.45 | $140.50 | $132.27 | 91,148 |
2017-01-19 | $140.05 | $140.55 | $138.80 | $139.85 | $131.66 | 111,385 |
2017-01-18 | $139.40 | $140.60 | $138.85 | $139.65 | $131.47 | 187,039 |
2017-01-17 | $140.15 | $142.15 | $138.98 | $139.25 | $131.10 | 122,016 |
2017-01-13 | $139.60 | $140.60 | $138.40 | $140.40 | $132.18 | 165,421 |
2017-01-12 | $137.65 | $139.35 | $136.75 | $139.05 | $130.91 | 276,060 |
2017-01-11 | $137.85 | $138.35 | $136.40 | $137.75 | $129.68 | 183,036 |
2017-01-10 | $136.70 | $139.00 | $135.95 | $137.40 | $129.36 | 197,066 |
2017-01-09 | $139.45 | $139.90 | $136.00 | $136.05 | $128.08 | 165,297 |
2017-01-06 | $142.85 | $143.23 | $139.60 | $139.75 | $131.57 | 166,048 |
2017-01-05 | $144.05 | $145.85 | $142.20 | $142.90 | $134.53 | 96,233 |
2017-01-04 | $143.80 | $145.10 | $143.55 | $144.20 | $135.76 | 79,275 |
2017-01-03 | $145.70 | $145.70 | $141.80 | $143.25 | $134.86 | 137,614 |
2016-12-30 | $143.40 | $144.25 | $140.35 | $140.90 | $132.65 | 114,229 |
2016-12-29 | $143.30 | $144.05 | $142.10 | $142.60 | $134.25 | 50,777 |
2016-12-28 | $145.05 | $146.50 | $141.95 | $142.80 | $134.44 | 112,724 |
2016-12-27 | $144.70 | $145.93 | $144.15 | $145.25 | $136.39 | 60,511 |
2016-12-23 | $144.20 | $145.95 | $143.95 | $144.50 | $135.68 | 78,175 |
2016-12-22 | $145.45 | $146.00 | $143.05 | $144.40 | $135.59 | 263,363 |
2016-12-21 | $151.20 | $151.20 | $145.10 | $145.45 | $136.58 | 331,571 |
2016-12-20 | $152.50 | $153.65 | $150.50 | $151.70 | $142.44 | 161,749 |
2016-12-19 | $152.10 | $152.10 | $148.95 | $151.90 | $142.63 | 161,701 |
2016-12-16 | $151.65 | $153.70 | $151.40 | $151.65 | $142.40 | 303,464 |
2016-12-15 | $151.60 | $153.15 | $150.35 | $152.00 | $142.73 | 90,783 |
2016-12-14 | $153.20 | $154.35 | $151.75 | $152.00 | $142.73 | 90,276 |
2016-12-13 | $155.90 | $156.05 | $152.15 | $153.75 | $144.37 | 141,814 |
2016-12-12 | $155.10 | $155.95 | $154.30 | $155.00 | $145.54 | 77,483 |
2016-12-09 | $155.45 | $155.95 | $154.30 | $155.40 | $145.92 | 129,349 |
2016-12-08 | $155.20 | $155.35 | $152.05 | $155.10 | $145.64 | 99,171 |
2016-12-07 | $150.45 | $155.20 | $150.20 | $154.30 | $144.89 | 115,589 |
2016-12-06 | $149.70 | $150.35 | $149.05 | $149.85 | $140.71 | 74,919 |
2016-12-05 | $150.15 | $150.85 | $149.15 | $149.60 | $140.47 | 89,823 |
2016-12-02 | $149.85 | $152.18 | $148.80 | $148.90 | $139.81 | 104,139 |
2016-12-01 | $150.60 | $151.50 | $149.45 | $150.25 | $141.08 | 156,731 |
2016-11-30 | $150.10 | $151.55 | $147.95 | $148.90 | $139.81 | 152,508 |
2016-11-29 | $147.70 | $148.45 | $146.95 | $148.30 | $139.25 | 188,704 |
2016-11-28 | $147.20 | $148.45 | $147.10 | $148.45 | $139.39 | 141,223 |
2016-11-25 | $148.35 | $148.60 | $146.30 | $146.80 | $137.84 | 39,535 |
2016-11-23 | $146.45 | $149.55 | $145.15 | $147.95 | $138.92 | 142,585 |
2016-11-22 | $144.60 | $146.90 | $144.15 | $146.70 | $137.75 | 140,030 |
2016-11-21 | $142.40 | $143.75 | $140.50 | $143.70 | $134.93 | 161,522 |
2016-11-18 | $143.55 | $143.80 | $141.20 | $141.30 | $132.68 | 118,703 |
2016-11-17 | $142.00 | $143.75 | $140.60 | $143.60 | $134.84 | 233,231 |
2016-11-16 | $142.90 | $143.85 | $140.20 | $142.05 | $133.38 | 154,507 |
2016-11-15 | $142.00 | $144.45 | $141.80 | $144.15 | $135.35 | 147,325 |
2016-11-14 | $139.35 | $142.70 | $138.70 | $142.60 | $133.90 | 207,440 |
2016-11-11 | $137.55 | $138.90 | $135.75 | $138.85 | $130.38 | 109,580 |
2016-11-10 | $134.75 | $139.05 | $133.85 | $137.75 | $129.35 | 175,418 |
2016-11-09 | $126.45 | $134.75 | $126.45 | $133.40 | $125.26 | 270,894 |
2016-11-08 | $125.95 | $126.50 | $125.25 | $125.25 | $117.61 | 84,485 |
2016-11-07 | $128.70 | $130.35 | $125.80 | $126.15 | $118.45 | 75,124 |
2016-11-04 | $124.00 | $127.95 | $122.25 | $125.20 | $117.56 | 233,049 |
2016-11-03 | $123.00 | $124.15 | $121.05 | $123.65 | $116.11 | 163,080 |
2016-11-02 | $125.15 | $125.18 | $122.75 | $122.90 | $115.40 | 132,586 |
2016-11-01 | $128.90 | $128.90 | $124.50 | $125.25 | $117.61 | 113,601 |
2016-10-31 | $127.55 | $128.55 | $127.20 | $127.95 | $120.14 | 135,714 |
2016-10-28 | $126.55 | $129.05 | $126.15 | $127.10 | $119.34 | 105,101 |
2016-10-27 | $126.75 | $126.90 | $125.35 | $126.35 | $118.64 | 155,488 |
2016-10-26 | $126.60 | $127.35 | $125.15 | $126.35 | $118.64 | 111,268 |
2016-10-25 | $129.80 | $130.50 | $127.30 | $127.35 | $119.58 | 113,514 |
2016-10-24 | $129.75 | $131.00 | $128.74 | $130.20 | $122.26 | 173,335 |
2016-10-21 | $127.45 | $129.40 | $126.45 | $128.05 | $120.24 | 218,488 |
2016-10-20 | $125.00 | $128.50 | $120.65 | $128.00 | $120.19 | 414,559 |
2016-10-19 | $129.90 | $130.00 | $128.65 | $129.30 | $121.41 | 110,682 |
2016-10-18 | $131.70 | $131.70 | $128.15 | $129.35 | $121.46 | 98,272 |
2016-10-17 | $128.45 | $129.25 | $127.95 | $128.35 | $120.52 | 79,633 |
2016-10-14 | $130.41 | $130.59 | $128.05 | $128.19 | $120.37 | 105,984 |
2016-10-13 | $126.86 | $130.06 | $126.51 | $129.78 | $121.86 | 148,828 |
2016-10-12 | $127.17 | $128.34 | $126.60 | $127.53 | $119.75 | 78,448 |
2016-10-11 | $128.19 | $128.55 | $126.50 | $127.17 | $119.41 | 150,567 |
2016-10-10 | $130.07 | $131.11 | $128.64 | $129.00 | $121.13 | 96,026 |
2016-10-07 | $131.49 | $132.00 | $128.69 | $128.90 | $121.04 | 131,204 |
2016-10-06 | $130.05 | $131.69 | $129.45 | $131.45 | $123.43 | 107,722 |
2016-10-05 | $131.62 | $131.66 | $130.31 | $130.67 | $122.70 | 158,870 |
2016-10-04 | $134.32 | $135.40 | $130.28 | $130.69 | $122.72 | 169,682 |
2016-10-03 | $134.04 | $135.81 | $133.29 | $134.01 | $125.83 | 97,478 |
2016-09-30 | $134.99 | $135.96 | $132.18 | $134.57 | $126.36 | 166,358 |
2016-09-29 | $133.99 | $134.89 | $131.83 | $133.66 | $125.50 | 133,965 |
2016-09-28 | $130.34 | $133.98 | $129.30 | $133.75 | $125.59 | 115,633 |
2016-09-27 | $128.80 | $130.40 | $128.62 | $130.21 | $121.92 | 90,449 |
2016-09-26 | $130.05 | $131.17 | $129.05 | $129.25 | $121.02 | 96,542 |
2016-09-23 | $133.45 | $133.45 | $130.52 | $130.63 | $122.32 | 88,608 |
2016-09-22 | $131.86 | $134.62 | $130.38 | $134.00 | $125.47 | 163,076 |
2016-09-21 | $127.94 | $130.58 | $127.81 | $130.31 | $122.02 | 93,907 |
2016-09-20 | $128.32 | $129.56 | $126.96 | $127.03 | $118.95 | 150,828 |
2016-09-19 | $127.72 | $128.63 | $126.91 | $127.55 | $119.43 | 91,902 |
2016-09-16 | $127.29 | $128.73 | $126.20 | $126.68 | $118.62 | 193,163 |
2016-09-15 | $126.34 | $128.36 | $125.80 | $127.78 | $119.65 | 95,276 |
2016-09-14 | $127.10 | $127.36 | $125.60 | $126.04 | $118.02 | 127,539 |
2016-09-13 | $126.73 | $127.95 | $126.44 | $126.95 | $118.87 | 128,537 |
2016-09-12 | $125.62 | $129.08 | $125.62 | $128.29 | $120.13 | 127,878 |
2016-09-09 | $130.83 | $130.83 | $126.46 | $126.61 | $118.55 | 128,793 |
2016-09-08 | $132.47 | $132.97 | $131.38 | $132.20 | $123.79 | 63,813 |
2016-09-07 | $132.19 | $133.80 | $131.95 | $132.96 | $124.50 | 102,430 |
2016-09-06 | $133.23 | $134.60 | $131.73 | $132.47 | $124.04 | 108,947 |
2016-09-02 | $130.97 | $132.86 | $129.23 | $132.83 | $124.38 | 82,091 |
2016-09-01 | $130.29 | $131.44 | $128.97 | $129.98 | $121.71 | 70,791 |
2016-08-31 | $132.07 | $132.43 | $129.74 | $130.47 | $122.17 | 95,852 |
2016-08-30 | $133.07 | $133.66 | $131.66 | $132.15 | $123.74 | 104,448 |
2016-08-29 | $133.10 | $134.42 | $132.43 | $132.69 | $124.25 | 78,305 |
2016-08-26 | $132.88 | $134.12 | $131.85 | $133.28 | $124.80 | 74,415 |
2016-08-25 | $131.95 | $133.28 | $131.95 | $132.51 | $124.08 | 72,782 |
2016-08-24 | $132.97 | $133.75 | $131.98 | $132.14 | $123.73 | 49,491 |
2016-08-23 | $134.37 | $134.71 | $133.05 | $133.25 | $124.77 | 81,187 |
2016-08-22 | $131.81 | $134.16 | $130.31 | $134.00 | $125.47 | 131,667 |
2016-08-19 | $130.23 | $133.24 | $129.59 | $132.98 | $124.52 | 129,892 |
2016-08-18 | $129.79 | $131.07 | $129.03 | $130.93 | $122.60 | 65,175 |
2016-08-17 | $129.93 | $130.99 | $129.15 | $129.60 | $121.35 | 92,558 |
2016-08-16 | $130.94 | $131.53 | $129.44 | $130.13 | $121.85 | 91,354 |
2016-08-15 | $130.40 | $131.68 | $130.29 | $131.05 | $122.71 | 87,171 |
2016-08-12 | $130.23 | $130.40 | $128.87 | $130.16 | $121.88 | 114,824 |
2016-08-11 | $130.11 | $130.86 | $129.73 | $130.29 | $122.00 | 136,995 |
2016-08-10 | $130.50 | $131.01 | $129.69 | $130.13 | $121.85 | 75,167 |
2016-08-09 | $130.61 | $131.27 | $128.90 | $130.08 | $121.80 | 120,255 |
2016-08-08 | $129.82 | $131.29 | $129.26 | $130.46 | $122.16 | 146,455 |
2016-08-05 | $130.36 | $130.97 | $129.64 | $129.86 | $121.60 | 109,711 |
2016-08-04 | $130.20 | $131.80 | $129.52 | $129.61 | $121.36 | 81,601 |
2016-08-03 | $129.16 | $130.72 | $128.95 | $130.36 | $122.06 | 76,441 |
2016-08-02 | $130.03 | $130.03 | $128.70 | $129.45 | $121.21 | 110,097 |
2016-08-01 | $131.28 | $131.28 | $129.87 | $130.35 | $122.05 | 90,031 |
2016-07-29 | $130.90 | $131.58 | $129.62 | $130.95 | $122.62 | 98,556 |
2016-07-28 | $131.01 | $132.12 | $129.89 | $130.98 | $122.64 | 98,485 |
2016-07-27 | $132.00 | $132.27 | $130.62 | $131.03 | $122.69 | 109,873 |
2016-07-26 | $130.23 | $131.98 | $130.23 | $131.75 | $123.37 | 126,336 |
2016-07-25 | $131.21 | $131.21 | $129.34 | $130.01 | $121.74 | 143,765 |
2016-07-22 | $131.53 | $131.53 | $129.46 | $131.30 | $122.94 | 228,920 |
2016-07-21 | $136.48 | $136.48 | $130.01 | $132.38 | $123.96 | 336,970 |
2016-07-20 | $137.18 | $138.94 | $136.70 | $137.22 | $128.49 | 135,839 |
2016-07-19 | $137.87 | $137.98 | $136.32 | $137.19 | $128.46 | 87,916 |
2016-07-18 | $137.75 | $138.56 | $137.00 | $137.88 | $129.11 | 78,248 |
2016-07-15 | $138.78 | $138.78 | $137.44 | $137.80 | $129.03 | 152,499 |
2016-07-14 | $138.48 | $139.62 | $137.48 | $138.68 | $129.85 | 63,296 |
2016-07-13 | $138.67 | $139.00 | $137.45 | $137.69 | $128.93 | 66,357 |
2016-07-12 | $138.00 | $139.19 | $137.27 | $137.94 | $129.16 | 116,906 |
2016-07-11 | $136.89 | $137.77 | $136.25 | $137.31 | $128.57 | 86,201 |
2016-07-08 | $135.30 | $137.05 | $135.30 | $136.38 | $127.70 | 80,336 |
2016-07-07 | $132.97 | $134.68 | $132.89 | $133.92 | $125.40 | 97,397 |
2016-07-06 | $131.19 | $133.07 | $130.67 | $132.42 | $123.99 | 160,714 |
2016-07-05 | $133.38 | $134.28 | $130.60 | $131.92 | $123.52 | 104,740 |
2016-07-01 | $135.12 | $136.11 | $133.25 | $134.25 | $125.71 | 119,132 |
2016-06-30 | $132.77 | $135.33 | $132.04 | $135.27 | $126.66 | 184,610 |
2016-06-29 | $132.85 | $133.72 | $132.21 | $133.20 | $124.72 | 137,817 |
2016-06-28 | $130.40 | $131.99 | $130.09 | $130.96 | $122.63 | 132,412 |
2016-06-27 | $130.30 | $130.30 | $126.63 | $128.93 | $120.72 | 206,790 |
2016-06-24 | $133.80 | $134.00 | $131.80 | $132.16 | $123.75 | 408,544 |
2016-06-23 | $136.92 | $138.03 | $135.64 | $138.02 | $129.24 | 97,293 |
2016-06-22 | $136.70 | $137.40 | $135.01 | $135.17 | $126.57 | 78,626 |
2016-06-21 | $136.68 | $137.58 | $135.37 | $136.45 | $127.41 | 121,843 |
2016-06-20 | $134.50 | $137.33 | $132.55 | $136.46 | $127.42 | 154,113 |
2016-06-17 | $132.52 | $134.51 | $132.14 | $132.82 | $124.02 | 250,841 |
2016-06-16 | $132.72 | $133.06 | $130.96 | $132.77 | $123.98 | 100,044 |
2016-06-15 | $133.32 | $135.15 | $131.50 | $133.60 | $124.75 | 188,286 |
2016-06-14 | $132.22 | $133.36 | $131.45 | $132.83 | $124.03 | 105,111 |
2016-06-13 | $133.70 | $134.74 | $132.98 | $133.13 | $124.31 | 127,363 |
2016-06-10 | $135.27 | $137.26 | $134.00 | $134.55 | $125.64 | 117,581 |
2016-06-09 | $136.93 | $138.11 | $135.69 | $137.00 | $127.93 | 96,696 |
2016-06-08 | $136.94 | $138.35 | $136.53 | $138.06 | $128.92 | 168,296 |
2016-06-07 | $135.08 | $137.40 | $134.42 | $136.33 | $127.30 | 180,221 |
2016-06-06 | $134.42 | $135.81 | $133.65 | $135.06 | $126.11 | 220,205 |
2016-06-03 | $138.74 | $139.75 | $132.99 | $133.46 | $124.62 | 389,654 |
2016-06-02 | $138.48 | $140.14 | $137.71 | $140.12 | $130.84 | 259,082 |
2016-06-01 | $137.83 | $139.96 | $137.12 | $139.41 | $130.18 | 189,962 |
2016-05-31 | $136.20 | $138.40 | $136.20 | $138.32 | $129.16 | 176,608 |
2016-05-27 | $135.85 | $137.08 | $135.02 | $136.14 | $127.12 | 85,182 |
2016-05-26 | $136.57 | $137.47 | $135.23 | $135.84 | $126.84 | 168,956 |
2016-05-25 | $134.68 | $136.09 | $131.36 | $135.84 | $126.84 | 157,556 |
2016-05-24 | $132.37 | $134.06 | $131.71 | $133.79 | $124.93 | 140,885 |
2016-05-23 | $131.25 | $131.99 | $130.01 | $131.65 | $122.93 | 112,921 |
2016-05-20 | $131.64 | $132.60 | $130.53 | $131.09 | $122.41 | 108,811 |
2016-05-19 | $130.17 | $131.64 | $129.19 | $130.81 | $122.15 | 207,452 |
2016-05-18 | $131.26 | $132.67 | $130.02 | $131.28 | $122.59 | 248,493 |
2016-05-17 | $133.42 | $135.13 | $131.50 | $132.14 | $123.39 | 169,587 |
2016-05-16 | $132.09 | $134.73 | $131.81 | $133.66 | $124.81 | 100,449 |
2016-05-13 | $134.65 | $134.98 | $131.43 | $131.87 | $123.14 | 123,750 |
2016-05-12 | $134.99 | $136.18 | $134.15 | $134.97 | $126.03 | 159,057 |
2016-05-11 | $134.94 | $135.97 | $133.80 | $134.87 | $125.94 | 160,476 |
2016-05-10 | $131.96 | $134.90 | $131.31 | $134.60 | $125.69 | 266,540 |
2016-05-09 | $132.18 | $132.36 | $130.84 | $131.56 | $122.85 | 203,089 |
2016-05-06 | $133.10 | $133.71 | $132.20 | $132.99 | $124.18 | 210,116 |
2016-05-05 | $133.57 | $134.35 | $132.64 | $133.31 | $124.48 | 293,486 |
2016-05-04 | $136.31 | $136.31 | $133.26 | $133.31 | $124.48 | 307,033 |
2016-05-03 | $138.94 | $139.15 | $135.65 | $136.81 | $127.75 | 270,849 |
2016-05-02 | $140.44 | $140.95 | $139.53 | $140.25 | $130.96 | 162,758 |
2016-04-29 | $142.11 | $142.68 | $139.28 | $140.38 | $131.08 | 205,404 |
2016-04-28 | $142.68 | $144.00 | $141.70 | $142.21 | $132.79 | 240,247 |
2016-04-27 | $142.75 | $144.84 | $142.59 | $143.76 | $134.24 | 261,213 |
2016-04-26 | $139.64 | $142.98 | $138.74 | $142.67 | $133.22 | 245,880 |
2016-04-25 | $138.50 | $141.21 | $136.21 | $139.08 | $129.87 | 334,377 |
2016-04-22 | $139.25 | $143.18 | $138.94 | $139.71 | $130.46 | 433,200 |
2016-04-21 | $128.23 | $145.94 | $128.23 | $139.25 | $130.03 | 580,539 |
2016-04-20 | $124.85 | $125.84 | $123.47 | $124.32 | $116.09 | 176,778 |
2016-04-19 | $121.76 | $125.70 | $121.34 | $125.38 | $117.08 | 289,263 |
2016-04-18 | $121.61 | $121.85 | $120.23 | $121.28 | $113.25 | 174,347 |
2016-04-15 | $119.72 | $121.80 | $119.05 | $121.46 | $113.42 | 193,949 |
2016-04-14 | $121.94 | $122.36 | $119.75 | $119.89 | $111.95 | 189,246 |
2016-04-13 | $120.22 | $121.89 | $119.38 | $121.65 | $113.59 | 184,705 |
2016-04-12 | $119.05 | $120.39 | $118.44 | $119.75 | $111.82 | 205,812 |
2016-04-11 | $119.28 | $120.89 | $118.92 | $119.04 | $111.16 | 170,495 |
2016-04-08 | $118.65 | $120.21 | $117.86 | $118.57 | $110.72 | 165,067 |
2016-04-07 | $119.06 | $120.42 | $117.10 | $117.99 | $110.18 | 209,656 |
2016-04-06 | $119.94 | $120.97 | $118.72 | $119.93 | $111.99 | 220,054 |
2016-04-05 | $120.43 | $121.19 | $117.82 | $119.87 | $111.93 | 193,688 |
2016-04-04 | $123.60 | $123.60 | $121.50 | $121.65 | $113.59 | 149,462 |
2016-04-01 | $122.66 | $123.99 | $120.97 | $123.82 | $115.62 | 185,963 |
2016-03-31 | $124.65 | $124.65 | $123.44 | $123.84 | $115.64 | 115,289 |
2016-03-30 | $125.30 | $125.36 | $123.91 | $125.07 | $116.79 | 146,425 |
2016-03-29 | $122.37 | $125.06 | $121.65 | $124.81 | $116.54 | 182,734 |
2016-03-28 | $121.86 | $123.12 | $120.27 | $122.84 | $114.70 | 124,169 |
2016-03-24 | $120.37 | $121.89 | $118.60 | $121.74 | $113.68 | 121,266 |
2016-03-23 | $121.01 | $123.71 | $120.53 | $120.96 | $112.95 | 152,318 |
2016-03-22 | $124.29 | $124.34 | $122.77 | $122.93 | $114.43 | 142,847 |
2016-03-21 | $123.94 | $125.69 | $123.46 | $125.37 | $116.70 | 111,227 |
2016-03-18 | $123.75 | $125.18 | $123.75 | $124.56 | $115.95 | 246,925 |
2016-03-17 | $121.68 | $124.88 | $120.94 | $124.03 | $115.46 | 168,824 |
2016-03-16 | $118.61 | $122.12 | $118.61 | $121.64 | $113.23 | 105,565 |
2016-03-15 | $118.63 | $119.02 | $117.29 | $118.79 | $110.58 | 98,993 |
2016-03-14 | $117.94 | $120.00 | $117.94 | $119.63 | $111.36 | 136,923 |
2016-03-11 | $118.41 | $119.31 | $116.99 | $118.70 | $110.50 | 275,007 |
2016-03-10 | $118.60 | $119.38 | $116.83 | $117.69 | $109.56 | 310,191 |
2016-03-09 | $117.62 | $118.42 | $116.93 | $118.31 | $110.13 | 122,927 |
2016-03-08 | $118.19 | $118.49 | $116.15 | $117.31 | $109.20 | 156,052 |
2016-03-07 | $116.01 | $119.46 | $115.20 | $119.36 | $111.11 | 179,686 |
2016-03-04 | $115.98 | $116.99 | $115.33 | $116.22 | $108.19 | 219,236 |
2016-03-03 | $114.08 | $116.64 | $113.82 | $115.88 | $107.87 | 209,485 |
2016-03-02 | $114.38 | $114.80 | $113.56 | $114.58 | $106.66 | 257,599 |
2016-03-01 | $114.00 | $115.14 | $113.44 | $114.53 | $106.61 | 230,498 |
2016-02-29 | $114.00 | $114.96 | $113.05 | $113.05 | $105.24 | 176,567 |
2016-02-26 | $114.61 | $114.93 | $112.63 | $113.47 | $105.63 | 332,749 |
2016-02-25 | $113.68 | $114.80 | $112.20 | $114.09 | $106.20 | 149,392 |
2016-02-24 | $112.85 | $113.88 | $111.16 | $113.55 | $105.70 | 101,252 |
2016-02-23 | $113.50 | $114.81 | $113.50 | $114.09 | $106.20 | 243,470 |
2016-02-22 | $113.41 | $114.76 | $112.83 | $114.11 | $106.22 | 107,885 |
2016-02-19 | $110.75 | $113.26 | $109.99 | $112.54 | $104.76 | 237,921 |
2016-02-18 | $109.64 | $111.91 | $106.47 | $111.85 | $104.12 | 238,639 |
2016-02-17 | $108.18 | $111.21 | $107.86 | $110.64 | $102.99 | 286,350 |
2016-02-16 | $105.16 | $109.80 | $105.16 | $107.40 | $99.98 | 358,062 |
2016-02-12 | $101.84 | $104.73 | $101.22 | $104.07 | $96.88 | 245,270 |
2016-02-11 | $104.11 | $105.12 | $100.14 | $100.90 | $93.93 | 315,904 |
2016-02-10 | $105.83 | $106.61 | $105.15 | $105.38 | $98.10 | 145,490 |
2016-02-09 | $105.97 | $107.70 | $105.29 | $105.31 | $98.03 | 144,869 |
2016-02-08 | $105.33 | $107.86 | $105.31 | $107.71 | $100.27 | 257,889 |
2016-02-05 | $107.52 | $109.14 | $106.07 | $106.47 | $99.11 | 114,283 |
2016-02-04 | $105.50 | $108.47 | $105.50 | $107.53 | $100.10 | 127,018 |
2016-02-03 | $103.75 | $105.71 | $101.47 | $105.56 | $98.26 | 114,916 |
2016-02-02 | $103.28 | $104.18 | $101.93 | $102.75 | $95.65 | 174,003 |
2016-02-01 | $105.57 | $106.89 | $103.91 | $104.49 | $97.27 | 143,818 |
2016-01-29 | $102.71 | $106.62 | $102.66 | $106.59 | $99.22 | 252,015 |
2016-01-28 | $102.96 | $103.49 | $100.84 | $102.45 | $95.37 | 172,865 |
2016-01-27 | $101.73 | $103.70 | $100.44 | $101.54 | $94.52 | 189,678 |
2016-01-26 | $100.55 | $102.54 | $100.19 | $102.20 | $95.14 | 198,398 |
2016-01-25 | $101.08 | $102.40 | $99.66 | $99.85 | $92.95 | 134,218 |
2016-01-22 | $100.95 | $103.13 | $100.05 | $101.96 | $94.91 | 158,921 |
2016-01-21 | $100.98 | $101.38 | $98.86 | $100.08 | $93.16 | 198,917 |
2016-01-20 | $97.59 | $101.49 | $96.50 | $100.82 | $93.85 | 240,751 |
2016-01-19 | $101.41 | $102.30 | $98.23 | $98.95 | $92.11 | 265,033 |
2016-01-15 | $98.50 | $100.65 | $97.98 | $100.64 | $93.68 | 208,817 |
2016-01-14 | $99.37 | $101.28 | $96.85 | $100.70 | $93.74 | 219,180 |
2016-01-13 | $101.49 | $102.17 | $99.09 | $99.16 | $92.31 | 179,555 |
2016-01-12 | $102.61 | $102.61 | $98.80 | $100.36 | $93.42 | 324,506 |
2016-01-11 | $102.87 | $103.71 | $101.23 | $101.74 | $94.71 | 206,791 |
2016-01-08 | $105.82 | $106.51 | $102.33 | $102.42 | $95.34 | 345,458 |
2016-01-07 | $105.36 | $106.67 | $105.36 | $105.50 | $98.21 | 494,172 |
2016-01-06 | $105.99 | $107.28 | $105.95 | $107.18 | $99.77 | 299,604 |
2016-01-05 | $106.01 | $107.33 | $105.38 | $107.29 | $99.87 | 303,533 |
2016-01-04 | $104.70 | $105.94 | $103.81 | $105.88 | $98.56 | 203,162 |
2015-12-31 | $105.91 | $107.13 | $104.93 | $106.02 | $98.69 | 156,682 |
2015-12-30 | $106.54 | $107.79 | $106.02 | $106.38 | $99.03 | 95,684 |
2015-12-29 | $107.83 | $108.95 | $104.91 | $107.09 | $99.69 | 215,116 |
2015-12-28 | $107.88 | $109.35 | $106.73 | $107.13 | $99.73 | 145,755 |
2015-12-24 | $109.00 | $109.05 | $108.03 | $108.44 | $100.94 | 55,428 |
2015-12-23 | $105.86 | $109.33 | $105.86 | $108.98 | $101.45 | 249,231 |
2015-12-22 | $103.90 | $106.17 | $103.08 | $105.19 | $97.58 | 197,020 |
2015-12-21 | $101.64 | $103.80 | $101.62 | $103.65 | $96.16 | 402,949 |
2015-12-18 | $102.55 | $102.64 | $100.87 | $101.52 | $94.18 | 368,386 |
2015-12-17 | $104.68 | $104.71 | $102.54 | $102.58 | $95.16 | 192,792 |
2015-12-16 | $104.68 | $104.81 | $102.85 | $104.47 | $96.92 | 405,860 |
2015-12-15 | $106.60 | $107.01 | $103.99 | $104.45 | $96.90 | 311,272 |
2015-12-14 | $106.59 | $106.81 | $104.50 | $105.83 | $98.18 | 266,470 |
2015-12-11 | $108.01 | $108.42 | $106.81 | $106.84 | $99.11 | 208,382 |
2015-12-10 | $109.23 | $109.98 | $108.77 | $109.14 | $101.25 | 139,885 |
2015-12-09 | $110.55 | $111.66 | $108.92 | $109.28 | $101.38 | 249,070 |
2015-12-08 | $111.12 | $111.86 | $110.14 | $110.67 | $102.67 | 202,113 |
2015-12-07 | $114.47 | $114.86 | $111.90 | $112.20 | $104.09 | 222,621 |
2015-12-04 | $115.02 | $115.50 | $114.06 | $114.96 | $106.65 | 168,477 |
2015-12-03 | $116.08 | $116.28 | $113.71 | $114.97 | $106.66 | 135,455 |
2015-12-02 | $116.12 | $117.64 | $115.00 | $115.54 | $107.19 | 178,010 |
2015-12-01 | $117.62 | $117.97 | $115.75 | $116.51 | $108.09 | 154,811 |
2015-11-30 | $118.12 | $118.16 | $116.94 | $117.25 | $108.77 | 165,724 |
2015-11-27 | $116.87 | $118.17 | $116.30 | $117.77 | $109.25 | 61,012 |
2015-11-25 | $118.12 | $118.75 | $117.00 | $117.23 | $108.75 | 138,508 |
2015-11-24 | $116.66 | $118.52 | $116.41 | $117.94 | $109.41 | 227,083 |
2015-11-23 | $117.35 | $117.62 | $116.47 | $117.07 | $108.60 | 240,333 |
2015-11-20 | $116.97 | $118.05 | $116.61 | $117.19 | $108.72 | 245,943 |
2015-11-19 | $117.29 | $117.67 | $116.13 | $116.96 | $108.50 | 247,585 |
2015-11-18 | $115.23 | $117.55 | $114.67 | $117.36 | $108.87 | 177,119 |
2015-11-17 | $114.81 | $115.35 | $113.98 | $114.72 | $106.42 | 273,592 |
2015-11-16 | $112.85 | $115.14 | $112.19 | $115.01 | $106.69 | 208,461 |
2015-11-13 | $111.32 | $113.56 | $111.32 | $113.45 | $105.25 | 328,823 |
2015-11-12 | $113.81 | $114.53 | $110.64 | $111.77 | $103.69 | 359,198 |
2015-11-11 | $114.00 | $115.79 | $113.40 | $115.09 | $106.77 | 241,199 |
2015-11-10 | $113.08 | $113.84 | $112.50 | $113.77 | $105.54 | 218,524 |
2015-11-09 | $113.61 | $113.90 | $112.00 | $113.37 | $105.17 | 351,200 |
2015-11-06 | $112.86 | $114.11 | $111.40 | $113.59 | $105.38 | 260,983 |
2015-11-05 | $110.55 | $113.35 | $110.06 | $113.02 | $104.85 | 275,428 |
2015-11-04 | $110.39 | $111.07 | $109.75 | $110.78 | $102.77 | 180,498 |
2015-11-03 | $110.00 | $110.90 | $108.69 | $110.20 | $102.23 | 170,909 |
2015-11-02 | $108.25 | $110.84 | $107.81 | $110.05 | $102.09 | 249,181 |
2015-10-30 | $107.31 | $108.91 | $107.10 | $108.44 | $100.60 | 233,777 |
2015-10-29 | $106.36 | $107.44 | $106.12 | $107.04 | $99.30 | 176,179 |
2015-10-28 | $104.73 | $107.47 | $104.73 | $107.12 | $99.37 | 155,993 |
2015-10-27 | $105.61 | $106.00 | $104.04 | $104.61 | $97.05 | 177,928 |
2015-10-26 | $106.76 | $107.04 | $106.06 | $106.16 | $98.48 | 247,843 |
2015-10-23 | $109.40 | $109.40 | $106.59 | $107.51 | $99.74 | 345,271 |
2015-10-22 | $98.34 | $109.00 | $98.32 | $108.74 | $100.88 | 685,778 |
2015-10-21 | $97.60 | $98.88 | $96.97 | $97.15 | $90.13 | 346,692 |
2015-10-20 | $96.77 | $98.25 | $96.49 | $97.23 | $90.20 | 234,229 |
2015-10-19 | $97.84 | $97.84 | $96.60 | $97.05 | $90.03 | 319,224 |
2015-10-16 | $102.07 | $102.07 | $97.40 | $98.02 | $90.93 | 557,962 |
2015-10-15 | $102.58 | $104.09 | $100.26 | $102.50 | $95.09 | 298,859 |
2015-10-14 | $102.93 | $103.72 | $102.45 | $103.00 | $95.55 | 147,883 |
2015-10-13 | $104.01 | $104.66 | $103.06 | $103.21 | $95.75 | 238,207 |
2015-10-12 | $105.52 | $105.75 | $104.37 | $104.72 | $97.15 | 120,431 |
2015-10-09 | $106.87 | $107.72 | $105.25 | $105.64 | $98.00 | 169,339 |
2015-10-08 | $104.06 | $106.93 | $103.52 | $106.74 | $99.02 | 251,566 |
2015-10-07 | $102.47 | $105.03 | $102.02 | $104.25 | $96.71 | 277,515 |
2015-10-06 | $100.42 | $102.48 | $100.42 | $101.99 | $94.62 | 219,689 |
2015-10-05 | $97.23 | $100.77 | $96.80 | $100.64 | $93.36 | 401,341 |
2015-10-02 | $93.09 | $96.48 | $92.33 | $96.45 | $89.48 | 207,920 |
2015-10-01 | $95.50 | $95.50 | $92.79 | $93.99 | $87.19 | 353,774 |
2015-09-30 | $95.30 | $95.37 | $93.83 | $94.89 | $88.03 | 318,053 |
2015-09-29 | $95.36 | $95.95 | $94.53 | $95.11 | $88.23 | 284,346 |
2015-09-28 | $96.78 | $97.04 | $94.89 | $95.10 | $88.22 | 223,923 |
2015-09-25 | $99.51 | $99.51 | $97.27 | $97.44 | $90.39 | 259,126 |
2015-09-24 | $100.24 | $100.64 | $98.30 | $98.63 | $91.50 | 251,526 |
2015-09-23 | $101.45 | $101.45 | $100.04 | $101.25 | $93.93 | 348,841 |
2015-09-22 | $101.18 | $101.62 | $99.91 | $101.50 | $93.81 | 187,764 |
2015-09-21 | $102.13 | $102.69 | $101.42 | $102.37 | $94.62 | 171,503 |
2015-09-18 | $101.84 | $102.72 | $101.31 | $101.76 | $94.05 | 246,950 |
2015-09-17 | $103.19 | $104.35 | $102.67 | $102.85 | $95.06 | 134,972 |
2015-09-16 | $103.19 | $103.60 | $102.89 | $103.34 | $95.51 | 131,797 |
2015-09-15 | $102.26 | $102.93 | $101.75 | $102.61 | $94.84 | 174,893 |
2015-09-14 | $103.20 | $103.96 | $101.71 | $101.75 | $94.04 | 125,158 |
2015-09-11 | $102.60 | $103.49 | $102.38 | $103.41 | $95.58 | 84,488 |
2015-09-10 | $104.09 | $104.59 | $102.97 | $103.13 | $95.32 | 124,244 |
2015-09-09 | $104.98 | $105.77 | $104.13 | $104.26 | $96.36 | 136,365 |
2015-09-08 | $104.78 | $105.05 | $103.04 | $104.30 | $96.40 | 268,330 |
2015-09-04 | $104.10 | $104.68 | $103.22 | $103.52 | $95.68 | 118,951 |
2015-09-03 | $104.68 | $105.95 | $104.68 | $105.35 | $97.37 | 139,207 |
2015-09-02 | $104.68 | $105.00 | $102.87 | $104.66 | $96.73 | 132,896 |
2015-09-01 | $104.48 | $105.17 | $103.40 | $103.87 | $96.00 | 200,816 |
2015-08-31 | $105.59 | $106.71 | $104.62 | $106.29 | $98.24 | 199,613 |
2015-08-28 | $105.52 | $106.11 | $104.79 | $105.87 | $97.85 | 153,843 |
2015-08-27 | $103.90 | $105.21 | $103.08 | $105.12 | $97.16 | 253,364 |
Valmont Industries Inc (VMI) News Headlines
Recent Valmont Industries Inc (VMI) News
Similar Companies to Valmont Industries Inc (VMI) in the Metal Fabrication Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |