Vanguard Total Stock Market ETF (VTI) Exchange: NYSE ARCA
Data as of March 28, 2024
$257.46 ($-0.46) -0.18%
Vanguard Total Stock Market ETF - Daily Information
Click for more stock information on Vanguard Total Stock Market ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $258.80 |
Previous Close | $257.46 |
High | $258.83 |
Low | $257.28 |
Adjusted Open | $258.80 |
Previous Adjusted Close | $257.46 |
Adjusted High | $258.83 |
Adjusted Low | $257.28 |
About Vanguard Total Stock Market ETF (VTI)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Total Market Index, which represents approximately 100% of the investable U.S. stock market and includes large-, mid-, small-, and micro-cap stocks regularly traded on the New York Stock Exchange and Nasdaq. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full Index in terms of key characteristics. These key characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.
Invest in Vanguard Total Stock Market ETF (VTI)
Historical Stock Data for Vanguard Total Stock Market ETF (VTI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $258.80 | $258.83 | $257.28 | $257.46 | $257.46 | 2,591,495 |
2024-03-25 | $258.10 | $258.49 | $257.79 | $257.92 | $257.92 | 2,714,406 |
2024-03-22 | $259.19 | $259.45 | $258.34 | $258.50 | $258.50 | 2,465,312 |
2024-03-21 | $260.65 | $261.07 | $260.04 | $260.14 | $259.23 | 3,723,188 |
2024-03-20 | $256.46 | $259.20 | $256.19 | $259.07 | $258.16 | 2,480,790 |
2024-03-19 | $254.43 | $256.55 | $254.17 | $256.47 | $255.57 | 2,900,211 |
2024-03-18 | $255.58 | $256.21 | $254.81 | $255.00 | $254.10 | 3,455,369 |
2024-03-15 | $253.60 | $254.65 | $252.70 | $253.71 | $252.82 | 3,216,805 |
2024-03-14 | $256.69 | $256.87 | $253.72 | $255.22 | $254.32 | 3,216,949 |
2024-03-13 | $256.57 | $256.87 | $255.47 | $256.21 | $255.31 | 2,664,066 |
2024-03-12 | $254.99 | $256.74 | $253.65 | $256.53 | $255.63 | 4,364,236 |
2024-03-11 | $253.89 | $254.35 | $252.70 | $254.02 | $253.13 | 3,020,744 |
2024-03-08 | $256.42 | $257.71 | $254.04 | $254.43 | $253.54 | 3,673,475 |
2024-03-07 | $255.00 | $256.37 | $254.65 | $255.91 | $255.01 | 2,940,907 |
2024-03-06 | $253.87 | $254.51 | $252.68 | $253.44 | $252.55 | 2,501,680 |
2024-03-05 | $253.68 | $253.86 | $250.91 | $251.95 | $251.95 | 3,113,295 |
2024-03-04 | $254.78 | $255.58 | $254.53 | $254.65 | $254.65 | 4,966,760 |
2024-03-01 | $253.04 | $255.07 | $252.68 | $254.90 | $254.90 | 3,693,844 |
2024-02-29 | $252.68 | $253.30 | $251.12 | $252.58 | $252.58 | 2,610,405 |
2024-02-28 | $251.10 | $251.96 | $250.97 | $251.52 | $251.52 | 2,179,296 |
2024-02-27 | $251.79 | $252.10 | $250.95 | $251.94 | $251.94 | 2,024,611 |
2024-02-26 | $252.02 | $252.44 | $251.20 | $251.24 | $251.24 | 2,585,834 |
2024-02-23 | $252.46 | $252.92 | $251.53 | $252.00 | $252.00 | 2,855,952 |
2024-02-22 | $249.96 | $252.21 | $249.61 | $251.83 | $251.83 | 3,872,960 |
2024-02-21 | $246.05 | $246.99 | $245.13 | $246.95 | $246.95 | 2,174,914 |
2024-02-20 | $247.55 | $247.75 | $245.76 | $246.90 | $246.90 | 3,445,129 |
2024-02-16 | $249.61 | $250.23 | $248.10 | $248.46 | $248.46 | 2,909,166 |
2024-02-15 | $248.34 | $249.94 | $248.02 | $249.77 | $249.77 | 3,181,946 |
2024-02-14 | $246.87 | $248.03 | $245.61 | $247.86 | $247.86 | 2,606,859 |
2024-02-13 | $245.61 | $246.32 | $243.35 | $245.15 | $245.15 | 5,832,619 |
2024-02-12 | $249.04 | $250.34 | $248.72 | $249.14 | $249.14 | 2,769,737 |
2024-02-09 | $247.75 | $249.15 | $247.51 | $248.90 | $248.90 | 2,367,717 |
2024-02-08 | $246.81 | $247.47 | $246.51 | $247.39 | $247.39 | 2,668,150 |
2024-02-07 | $246.00 | $247.09 | $245.39 | $246.78 | $246.78 | 2,305,718 |
2024-02-06 | $244.48 | $245.02 | $243.90 | $244.85 | $244.85 | 2,568,422 |
2024-02-05 | $244.83 | $244.99 | $242.74 | $244.02 | $244.02 | 3,324,777 |
2024-02-02 | $242.96 | $246.01 | $242.69 | $245.18 | $245.18 | 3,876,617 |
2024-02-01 | $240.90 | $243.10 | $240.04 | $243.10 | $243.10 | 3,818,565 |
2024-01-31 | $242.84 | $243.24 | $239.86 | $239.87 | $239.87 | 3,884,488 |
2024-01-30 | $244.07 | $244.33 | $243.57 | $243.98 | $243.98 | 3,098,878 |
2024-01-29 | $242.34 | $244.34 | $242.13 | $244.32 | $244.32 | 3,463,378 |
2024-01-26 | $242.31 | $243.02 | $241.73 | $242.12 | $242.12 | 2,858,242 |
2024-01-25 | $242.19 | $242.56 | $241.07 | $242.32 | $242.32 | 2,993,885 |
2024-01-24 | $242.66 | $242.87 | $240.85 | $240.98 | $240.98 | 3,000,631 |
2024-01-23 | $241.02 | $241.17 | $240.06 | $241.02 | $241.02 | 3,015,293 |
2024-01-22 | $240.54 | $241.40 | $240.05 | $240.58 | $240.58 | 3,933,331 |
2024-01-19 | $237.38 | $239.74 | $236.76 | $239.54 | $239.54 | 3,850,769 |
2024-01-18 | $235.64 | $236.96 | $234.62 | $236.66 | $236.66 | 3,509,912 |
2024-01-17 | $234.41 | $234.87 | $233.43 | $234.59 | $234.59 | 3,336,627 |
2024-01-16 | $236.29 | $236.91 | $235.10 | $236.01 | $236.01 | 3,646,664 |
2024-01-12 | $237.98 | $238.37 | $236.42 | $237.11 | $237.11 | 3,053,406 |
2024-01-11 | $237.52 | $237.86 | $234.92 | $237.07 | $237.07 | 3,375,598 |
2024-01-10 | $236.12 | $237.66 | $235.79 | $237.23 | $237.23 | 3,343,377 |
2024-01-09 | $235.15 | $236.56 | $234.74 | $236.01 | $236.01 | 4,524,784 |
2024-01-08 | $233.27 | $236.56 | $233.26 | $236.45 | $236.45 | 4,156,552 |
2024-01-05 | $232.70 | $234.39 | $232.40 | $233.12 | $233.12 | 3,303,402 |
2024-01-04 | $233.26 | $234.55 | $232.66 | $232.77 | $232.77 | 3,681,857 |
2024-01-03 | $234.53 | $234.74 | $233.11 | $233.37 | $233.37 | 3,925,518 |
2024-01-02 | $235.65 | $236.51 | $234.77 | $235.63 | $235.63 | 4,847,610 |
2023-12-29 | $238.14 | $238.47 | $236.48 | $237.22 | $237.22 | 4,188,762 |
2023-12-28 | $238.25 | $238.74 | $238.13 | $238.13 | $238.13 | 4,099,416 |
2023-12-27 | $238.00 | $238.44 | $237.47 | $238.25 | $238.25 | 5,090,289 |
2023-12-26 | $236.98 | $238.31 | $236.86 | $237.80 | $237.80 | 3,829,400 |
2023-12-22 | $236.59 | $237.52 | $235.64 | $236.63 | $236.63 | 3,662,383 |
2023-12-21 | $235.08 | $236.17 | $234.06 | $236.09 | $236.09 | 4,427,026 |
2023-12-20 | $237.74 | $238.69 | $234.44 | $234.51 | $233.52 | 5,149,738 |
2023-12-19 | $236.72 | $238.10 | $236.72 | $238.06 | $237.05 | 3,673,526 |
2023-12-18 | $235.86 | $236.82 | $235.82 | $236.33 | $235.33 | 3,855,054 |
2023-12-15 | $234.79 | $235.94 | $234.63 | $235.31 | $235.31 | 4,298,616 |
2023-12-14 | $235.66 | $236.58 | $234.19 | $235.63 | $235.63 | 5,014,530 |
2023-12-13 | $230.77 | $234.43 | $230.55 | $234.24 | $234.24 | 4,231,060 |
2023-12-12 | $229.59 | $230.78 | $228.96 | $230.66 | $230.66 | 3,214,921 |
2023-12-11 | $228.69 | $229.83 | $228.51 | $229.79 | $229.79 | 3,076,566 |
2023-12-08 | $227.36 | $229.09 | $227.27 | $228.85 | $228.85 | 2,740,235 |
2023-12-07 | $226.99 | $228.05 | $226.71 | $227.76 | $227.76 | 2,724,304 |
2023-12-06 | $227.89 | $228.16 | $225.88 | $225.95 | $225.95 | 3,170,437 |
2023-12-05 | $226.58 | $227.45 | $226.21 | $226.91 | $226.91 | 3,019,047 |
2023-12-04 | $226.58 | $227.43 | $226.08 | $227.35 | $227.35 | 3,837,805 |
2023-12-01 | $225.99 | $228.33 | $225.59 | $228.17 | $228.17 | 4,078,686 |
2023-11-30 | $225.73 | $226.39 | $224.82 | $226.26 | $226.26 | 3,147,997 |
2023-11-29 | $226.38 | $227.19 | $225.11 | $225.33 | $225.33 | 2,653,679 |
2023-11-28 | $224.77 | $225.91 | $224.45 | $225.23 | $225.23 | 2,761,895 |
2023-11-27 | $225.12 | $225.53 | $224.77 | $225.09 | $225.09 | 2,409,965 |
2023-11-24 | $225.04 | $225.44 | $225.01 | $225.38 | $225.38 | 1,219,467 |
2023-11-22 | $224.85 | $225.76 | $224.53 | $225.14 | $225.14 | 2,880,548 |
2023-11-21 | $224.25 | $224.43 | $223.61 | $224.18 | $224.18 | 2,513,822 |
2023-11-20 | $223.11 | $225.25 | $223.00 | $224.79 | $224.79 | 2,876,890 |
2023-11-17 | $222.87 | $223.44 | $222.42 | $223.11 | $223.11 | 3,124,318 |
2023-11-16 | $222.30 | $222.88 | $221.60 | $222.55 | $222.55 | 2,754,455 |
2023-11-15 | $222.86 | $223.80 | $222.29 | $222.70 | $222.70 | 2,819,245 |
2023-11-14 | $220.51 | $222.78 | $220.51 | $222.15 | $222.15 | 4,055,052 |
2023-11-13 | $216.81 | $217.86 | $216.34 | $217.33 | $217.33 | 2,829,434 |
2023-11-10 | $215.10 | $217.61 | $214.45 | $217.46 | $217.46 | 3,303,916 |
2023-11-09 | $216.63 | $216.78 | $214.06 | $214.27 | $214.27 | 2,771,197 |
2023-11-08 | $216.34 | $216.72 | $215.00 | $216.11 | $216.11 | 2,813,801 |
2023-11-07 | $215.38 | $216.50 | $214.90 | $216.14 | $216.14 | 3,194,330 |
2023-11-06 | $215.83 | $216.07 | $214.47 | $215.50 | $215.50 | 2,915,024 |
2023-11-03 | $214.32 | $216.20 | $214.27 | $215.41 | $215.41 | 4,217,119 |
2023-11-02 | $210.85 | $213.11 | $210.85 | $213.01 | $213.01 | 4,111,550 |
2023-11-01 | $207.14 | $209.22 | $206.87 | $208.86 | $208.86 | 5,789,255 |
2023-10-31 | $205.63 | $207.00 | $204.82 | $206.79 | $206.79 | 3,325,262 |
2023-10-30 | $204.53 | $205.98 | $203.76 | $205.46 | $205.46 | 3,562,658 |
2023-10-27 | $205.00 | $205.11 | $202.44 | $203.12 | $203.12 | 4,290,651 |
2023-10-26 | $205.92 | $206.36 | $203.63 | $204.22 | $204.22 | 4,133,356 |
2023-10-25 | $208.45 | $208.54 | $206.09 | $206.36 | $206.36 | 3,454,535 |
2023-10-24 | $209.07 | $210.21 | $208.12 | $209.47 | $209.47 | 3,180,907 |
2023-10-23 | $207.67 | $209.97 | $206.66 | $207.90 | $207.90 | 5,472,980 |
2023-10-20 | $210.86 | $211.05 | $208.38 | $208.47 | $208.47 | 4,447,576 |
2023-10-19 | $213.40 | $214.35 | $210.69 | $211.08 | $211.08 | 4,322,728 |
2023-10-18 | $215.11 | $215.63 | $212.59 | $213.09 | $213.09 | 3,254,961 |
2023-10-17 | $214.37 | $217.38 | $214.17 | $216.29 | $216.29 | 3,627,690 |
2023-10-16 | $214.73 | $216.46 | $214.56 | $216.01 | $216.01 | 3,361,558 |
2023-10-13 | $215.53 | $216.01 | $212.75 | $213.53 | $213.53 | 3,269,321 |
2023-10-12 | $216.63 | $216.72 | $213.53 | $214.74 | $214.74 | 3,244,177 |
2023-10-11 | $216.20 | $216.63 | $214.88 | $216.48 | $216.48 | 3,033,014 |
2023-10-10 | $214.60 | $216.95 | $214.57 | $215.63 | $215.63 | 3,494,612 |
2023-10-09 | $211.91 | $214.65 | $211.76 | $214.30 | $214.30 | 2,869,741 |
2023-10-06 | $209.06 | $213.78 | $208.57 | $212.96 | $212.96 | 3,666,530 |
2023-10-05 | $210.38 | $210.86 | $208.78 | $210.45 | $210.45 | 2,679,653 |
2023-10-04 | $209.23 | $210.89 | $208.40 | $210.56 | $210.56 | 3,045,402 |
2023-10-03 | $211.00 | $211.69 | $208.33 | $209.05 | $209.05 | 4,389,145 |
2023-10-02 | $212.20 | $212.85 | $210.74 | $212.13 | $212.13 | 4,358,137 |
2023-09-29 | $214.55 | $214.67 | $211.79 | $212.41 | $212.41 | 4,441,367 |
2023-09-28 | $211.42 | $213.87 | $211.14 | $213.03 | $213.03 | 2,952,364 |
2023-09-27 | $212.12 | $212.46 | $209.84 | $211.63 | $211.63 | 4,407,264 |
2023-09-26 | $213.06 | $213.43 | $211.01 | $211.41 | $211.41 | 4,371,935 |
2023-09-25 | $213.15 | $214.50 | $212.75 | $214.50 | $214.50 | 3,440,029 |
2023-09-22 | $214.68 | $215.30 | $213.40 | $213.64 | $213.64 | 3,262,885 |
2023-09-21 | $216.36 | $216.42 | $213.98 | $214.09 | $214.09 | 4,194,994 |
2023-09-20 | $221.13 | $221.49 | $218.45 | $218.54 | $217.73 | 2,448,369 |
2023-09-19 | $220.61 | $220.87 | $219.17 | $220.49 | $219.67 | 2,978,021 |
2023-09-18 | $220.91 | $221.69 | $220.55 | $221.05 | $220.23 | 2,259,567 |
2023-09-15 | $222.89 | $222.92 | $220.76 | $221.03 | $220.21 | 2,639,169 |
2023-09-14 | $222.85 | $223.98 | $222.34 | $223.66 | $222.83 | 2,002,386 |
2023-09-13 | $221.79 | $222.30 | $221.10 | $221.76 | $220.94 | 1,989,996 |
2023-09-12 | $222.14 | $222.97 | $221.45 | $221.73 | $220.91 | 2,448,512 |
2023-09-11 | $222.66 | $223.04 | $221.95 | $222.81 | $221.98 | 2,087,940 |
2023-09-08 | $221.21 | $222.18 | $220.98 | $221.42 | $220.60 | 2,244,708 |
2023-09-07 | $220.38 | $221.50 | $220.08 | $221.18 | $220.36 | 2,964,686 |
2023-09-06 | $222.99 | $223.18 | $220.75 | $221.94 | $221.12 | 2,473,650 |
2023-09-05 | $224.26 | $224.64 | $223.28 | $223.34 | $222.51 | 2,531,516 |
2023-09-01 | $225.34 | $225.78 | $223.96 | $224.68 | $224.68 | 3,047,624 |
2023-08-31 | $224.50 | $225.18 | $223.88 | $223.94 | $223.94 | 3,043,967 |
2023-08-30 | $223.25 | $224.50 | $223.05 | $224.18 | $224.18 | 2,416,568 |
2023-08-29 | $219.94 | $223.32 | $219.80 | $223.19 | $223.19 | 3,160,291 |
2023-08-28 | $219.57 | $220.32 | $219.10 | $219.99 | $219.99 | 2,364,716 |
2023-08-25 | $217.98 | $219.24 | $216.05 | $218.59 | $218.59 | 3,631,038 |
2023-08-24 | $220.70 | $221.14 | $217.08 | $217.11 | $217.11 | 3,099,433 |
2023-08-23 | $218.08 | $220.40 | $218.08 | $220.06 | $220.06 | 2,560,157 |
2023-08-22 | $219.22 | $219.22 | $217.38 | $217.68 | $217.68 | 2,892,264 |
2023-08-21 | $217.41 | $218.68 | $216.36 | $218.26 | $218.26 | 2,755,426 |
2023-08-18 | $215.23 | $217.56 | $215.03 | $217.01 | $217.01 | 2,933,259 |
2023-08-17 | $219.28 | $219.50 | $216.55 | $216.76 | $216.76 | 3,135,922 |
2023-08-16 | $220.13 | $220.96 | $218.55 | $218.55 | $218.55 | 2,933,529 |
2023-08-15 | $222.00 | $222.24 | $220.04 | $220.37 | $220.37 | 2,997,270 |
2023-08-14 | $221.32 | $222.92 | $221.05 | $222.90 | $222.90 | 2,435,097 |
2023-08-11 | $221.10 | $222.41 | $220.77 | $221.80 | $221.80 | 2,220,365 |
2023-08-10 | $223.24 | $224.88 | $221.34 | $222.01 | $222.01 | 3,033,313 |
2023-08-09 | $223.66 | $223.69 | $221.56 | $221.97 | $221.97 | 2,203,402 |
2023-08-08 | $223.20 | $223.77 | $221.70 | $223.57 | $223.57 | 2,796,353 |
2023-08-07 | $223.72 | $224.71 | $223.22 | $224.61 | $224.61 | 2,376,584 |
2023-08-04 | $224.74 | $225.84 | $222.61 | $222.90 | $222.90 | 3,024,603 |
2023-08-03 | $223.48 | $224.77 | $222.99 | $223.85 | $223.85 | 2,927,252 |
2023-08-02 | $225.99 | $226.14 | $224.07 | $224.50 | $224.50 | 4,243,193 |
2023-08-01 | $227.65 | $228.00 | $227.07 | $227.73 | $227.73 | 3,062,774 |
2023-07-31 | $228.12 | $228.56 | $227.56 | $228.35 | $228.35 | 2,659,508 |
2023-07-28 | $227.17 | $228.03 | $226.77 | $227.66 | $227.66 | 2,260,779 |
2023-07-27 | $228.81 | $228.97 | $224.83 | $225.31 | $225.31 | 4,730,599 |
2023-07-26 | $226.43 | $227.77 | $226.05 | $227.06 | $227.06 | 1,985,589 |
2023-07-25 | $226.02 | $227.60 | $226.02 | $226.89 | $226.89 | 2,084,431 |
2023-07-24 | $226.05 | $226.71 | $225.64 | $226.32 | $226.32 | 2,291,652 |
2023-07-21 | $226.42 | $226.54 | $225.46 | $225.52 | $225.52 | 2,296,817 |
2023-07-20 | $226.61 | $227.01 | $225.14 | $225.54 | $225.54 | 2,651,745 |
2023-07-19 | $227.08 | $227.76 | $226.68 | $227.18 | $227.18 | 3,106,669 |
2023-07-18 | $224.70 | $226.92 | $224.53 | $226.59 | $226.59 | 2,949,451 |
2023-07-17 | $223.95 | $225.36 | $223.76 | $224.80 | $224.80 | 2,688,802 |
2023-07-14 | $224.85 | $224.86 | $223.50 | $223.95 | $223.95 | 2,914,073 |
2023-07-13 | $223.46 | $224.64 | $223.13 | $224.28 | $224.28 | 4,113,258 |
2023-07-12 | $222.57 | $223.10 | $221.86 | $222.40 | $222.40 | 3,030,200 |
2023-07-11 | $219.38 | $220.93 | $219.01 | $220.71 | $220.71 | 2,158,194 |
2023-07-10 | $217.90 | $219.03 | $217.80 | $218.99 | $218.99 | 2,080,530 |
2023-07-07 | $217.91 | $220.08 | $217.81 | $218.04 | $218.04 | 2,771,947 |
2023-07-06 | $218.54 | $218.54 | $216.83 | $218.31 | $218.31 | 3,404,304 |
2023-07-05 | $220.08 | $220.61 | $219.63 | $220.27 | $220.27 | 3,341,767 |
2023-07-03 | $220.28 | $220.94 | $220.05 | $220.94 | $220.94 | 2,423,617 |
2023-06-30 | $219.61 | $220.86 | $219.48 | $220.28 | $220.28 | 3,444,112 |
2023-06-29 | $216.90 | $218.10 | $216.66 | $218.02 | $218.02 | 2,857,869 |
2023-06-28 | $216.48 | $217.51 | $215.96 | $216.98 | $216.98 | 4,362,128 |
2023-06-27 | $214.75 | $217.11 | $214.55 | $216.80 | $216.80 | 2,653,041 |
2023-06-26 | $214.80 | $215.82 | $214.14 | $214.19 | $214.19 | 2,846,758 |
2023-06-23 | $215.13 | $215.89 | $214.58 | $214.94 | $214.94 | 3,324,938 |
2023-06-22 | $216.51 | $217.59 | $216.17 | $217.56 | $216.73 | 2,669,590 |
2023-06-21 | $217.82 | $218.08 | $216.70 | $216.98 | $216.15 | 2,713,394 |
2023-06-20 | $218.38 | $218.67 | $217.07 | $218.18 | $217.34 | 3,157,722 |
2023-06-16 | $221.42 | $221.42 | $219.13 | $219.26 | $218.42 | 4,763,693 |
2023-06-15 | $216.99 | $220.71 | $216.91 | $220.09 | $219.25 | 2,895,122 |
2023-06-14 | $217.55 | $218.53 | $215.70 | $217.44 | $216.61 | 4,131,038 |
2023-06-13 | $216.78 | $217.77 | $216.46 | $217.44 | $216.61 | 4,295,664 |
2023-06-12 | $214.50 | $215.86 | $214.05 | $215.85 | $215.02 | 2,481,229 |
2023-06-09 | $214.10 | $215.08 | $213.41 | $213.93 | $213.11 | 2,086,509 |
2023-06-08 | $212.63 | $213.97 | $212.09 | $213.70 | $212.88 | 1,943,444 |
2023-06-07 | $213.34 | $214.12 | $212.39 | $212.70 | $211.89 | 2,272,783 |
2023-06-06 | $212.00 | $213.37 | $211.64 | $213.12 | $212.30 | 2,227,748 |
2023-06-05 | $212.74 | $213.36 | $207.47 | $212.15 | $211.34 | 2,249,377 |
2023-06-02 | $210.68 | $213.09 | $210.50 | $212.71 | $211.90 | 3,018,681 |
2023-06-01 | $207.30 | $209.80 | $206.65 | $209.25 | $208.45 | 2,696,735 |
2023-05-31 | $207.49 | $207.98 | $206.30 | $207.18 | $206.39 | 2,200,762 |
2023-05-30 | $209.63 | $209.68 | $207.69 | $208.43 | $207.63 | 2,772,306 |
2023-05-26 | $206.00 | $208.72 | $205.97 | $208.36 | $207.56 | 2,347,048 |
2023-05-25 | $205.87 | $206.33 | $204.53 | $205.65 | $204.86 | 2,230,416 |
2023-05-24 | $205.00 | $205.13 | $203.69 | $204.26 | $203.48 | 2,083,662 |
2023-05-23 | $207.30 | $207.99 | $205.64 | $205.85 | $205.06 | 2,386,678 |
2023-05-22 | $207.68 | $208.81 | $207.20 | $208.05 | $207.25 | 2,229,402 |
2023-05-19 | $208.64 | $208.84 | $207.07 | $207.69 | $207.69 | 2,683,854 |
2023-05-18 | $206.00 | $208.37 | $205.82 | $208.19 | $208.19 | 2,337,027 |
2023-05-17 | $204.46 | $206.45 | $203.65 | $206.14 | $206.14 | 2,650,070 |
2023-05-16 | $204.41 | $204.81 | $203.47 | $203.50 | $203.50 | 1,884,873 |
2023-05-15 | $204.17 | $205.38 | $203.71 | $205.09 | $205.09 | 3,240,021 |
2023-05-12 | $205.04 | $205.28 | $202.93 | $204.22 | $204.22 | 2,252,503 |
2023-05-11 | $204.47 | $204.70 | $203.49 | $204.70 | $204.70 | 2,108,256 |
2023-05-10 | $205.62 | $205.94 | $203.05 | $204.97 | $204.97 | 2,677,618 |
2023-05-09 | $204.03 | $204.63 | $203.80 | $204.07 | $204.07 | 1,802,529 |
2023-05-08 | $204.93 | $205.10 | $204.12 | $204.91 | $204.91 | 2,632,608 |
2023-05-05 | $202.85 | $205.27 | $202.79 | $204.69 | $204.69 | 1,942,273 |
2023-05-04 | $201.84 | $202.02 | $200.20 | $200.98 | $200.98 | 2,577,646 |
2023-05-03 | $203.85 | $205.49 | $202.35 | $202.49 | $202.49 | 2,153,981 |
2023-05-02 | $205.62 | $205.90 | $202.07 | $203.68 | $203.68 | 2,700,634 |
2023-05-01 | $206.00 | $207.18 | $205.99 | $206.20 | $206.20 | 2,838,492 |
2023-04-28 | $204.00 | $206.30 | $204.00 | $206.30 | $206.30 | 2,309,056 |
2023-04-27 | $201.86 | $204.69 | $201.83 | $204.52 | $204.52 | 2,254,594 |
2023-04-26 | $202.16 | $202.51 | $200.41 | $200.75 | $200.75 | 2,718,750 |
2023-04-25 | $204.02 | $204.23 | $201.62 | $201.66 | $201.66 | 2,606,411 |
2023-04-24 | $204.90 | $205.44 | $204.10 | $205.08 | $205.08 | 3,704,562 |
2023-04-21 | $204.96 | $205.24 | $203.92 | $205.00 | $205.00 | 2,341,577 |
2023-04-20 | $204.46 | $205.77 | $204.07 | $204.82 | $204.82 | 2,563,130 |
2023-04-19 | $205.03 | $206.48 | $204.97 | $206.10 | $206.10 | 2,531,413 |
2023-04-18 | $206.68 | $206.83 | $205.30 | $206.00 | $206.00 | 2,784,451 |
2023-04-17 | $205.03 | $205.91 | $204.45 | $205.90 | $205.90 | 2,767,347 |
2023-04-14 | $205.33 | $206.50 | $203.81 | $205.08 | $205.08 | 4,142,040 |
2023-04-13 | $203.53 | $205.80 | $203.34 | $205.65 | $205.65 | 2,197,609 |
2023-04-12 | $205.00 | $205.26 | $202.71 | $203.01 | $203.01 | 2,431,429 |
2023-04-11 | $203.87 | $204.64 | $203.40 | $203.87 | $203.87 | 3,389,481 |
2023-04-10 | $202.00 | $203.68 | $201.65 | $203.66 | $203.66 | 2,545,287 |
2023-04-06 | $202.24 | $203.34 | $201.45 | $203.20 | $203.20 | 1,989,792 |
2023-04-05 | $202.69 | $203.16 | $201.58 | $202.53 | $202.53 | 3,119,362 |
2023-04-04 | $205.00 | $205.06 | $202.53 | $203.27 | $203.27 | 2,881,821 |
2023-04-03 | $203.72 | $204.99 | $203.33 | $204.64 | $204.64 | 3,068,203 |
2023-03-31 | $201.57 | $204.19 | $201.57 | $204.10 | $204.10 | 2,986,275 |
2023-03-30 | $201.27 | $201.59 | $200.12 | $201.07 | $201.07 | 2,259,151 |
2023-03-29 | $199.09 | $200.09 | $198.61 | $199.99 | $199.99 | 3,486,491 |
2023-03-28 | $197.20 | $197.65 | $196.14 | $197.15 | $197.15 | 3,678,717 |
2023-03-27 | $198.27 | $198.60 | $196.92 | $197.43 | $197.43 | 2,425,422 |
2023-03-24 | $194.88 | $196.97 | $193.65 | $196.93 | $196.93 | 2,324,909 |
2023-03-23 | $196.85 | $198.95 | $194.25 | $195.70 | $195.70 | 2,629,691 |
2023-03-22 | $199.85 | $201.41 | $196.12 | $196.13 | $195.35 | 2,187,887 |
2023-03-21 | $198.76 | $200.05 | $198.23 | $199.70 | $198.90 | 2,421,657 |
2023-03-20 | $195.75 | $197.38 | $195.29 | $196.89 | $196.10 | 2,898,137 |
2023-03-17 | $197.25 | $197.43 | $194.38 | $195.19 | $194.41 | 2,902,376 |
2023-03-16 | $193.33 | $197.91 | $192.80 | $197.74 | $196.95 | 3,225,511 |
2023-03-15 | $192.63 | $194.40 | $191.53 | $194.38 | $193.60 | 3,855,377 |
2023-03-14 | $195.50 | $196.95 | $193.57 | $195.89 | $195.11 | 4,473,782 |
2023-03-13 | $190.90 | $195.16 | $190.18 | $192.46 | $191.69 | 6,253,729 |
2023-03-10 | $196.25 | $197.00 | $192.26 | $193.26 | $192.49 | 6,310,531 |
2023-03-09 | $200.80 | $201.75 | $196.12 | $196.57 | $195.78 | 2,974,271 |
2023-03-08 | $200.40 | $201.00 | $199.40 | $200.53 | $199.73 | 1,985,879 |
2023-03-07 | $203.10 | $203.47 | $199.95 | $200.27 | $199.47 | 3,346,744 |
2023-03-06 | $203.86 | $204.98 | $203.03 | $203.30 | $202.49 | 3,812,890 |
2023-03-03 | $201.08 | $203.70 | $200.91 | $203.57 | $202.76 | 2,484,710 |
2023-03-02 | $197.99 | $200.80 | $197.50 | $200.31 | $199.51 | 3,366,143 |
2023-03-01 | $199.38 | $200.00 | $198.20 | $200.00 | $199.20 | 4,176,017 |
2023-02-28 | $200.25 | $201.08 | $199.52 | $199.52 | $198.72 | 2,299,124 |
2023-02-27 | $201.31 | $202.03 | $199.72 | $200.19 | $199.39 | 2,850,494 |
2023-02-24 | $199.29 | $199.93 | $198.16 | $199.48 | $199.48 | 3,020,598 |
2023-02-23 | $202.09 | $202.46 | $199.38 | $201.73 | $201.73 | 3,440,076 |
2023-02-22 | $201.00 | $201.96 | $199.93 | $200.66 | $200.66 | 3,011,715 |
2023-02-21 | $203.15 | $203.50 | $200.65 | $200.83 | $200.83 | 3,110,758 |
2023-02-17 | $204.77 | $205.23 | $203.53 | $205.08 | $205.08 | 2,324,041 |
2023-02-16 | $205.97 | $208.02 | $205.54 | $205.68 | $205.68 | 2,458,759 |
2023-02-15 | $206.46 | $208.50 | $206.04 | $208.46 | $208.46 | 2,003,152 |
2023-02-14 | $206.65 | $208.66 | $205.31 | $207.53 | $207.53 | 2,743,414 |
2023-02-13 | $205.41 | $207.50 | $204.99 | $207.45 | $207.45 | 3,467,200 |
2023-02-10 | $204.02 | $205.18 | $203.47 | $205.01 | $205.01 | 2,159,772 |
2023-02-09 | $208.46 | $208.61 | $204.10 | $204.64 | $204.64 | 2,705,943 |
2023-02-08 | $207.91 | $208.71 | $206.26 | $206.65 | $206.65 | 2,945,397 |
2023-02-07 | $206.00 | $209.56 | $205.03 | $208.88 | $208.88 | 3,028,103 |
2023-02-06 | $206.41 | $207.07 | $205.50 | $206.28 | $206.28 | 2,841,716 |
2023-02-03 | $207.51 | $210.18 | $207.04 | $207.84 | $207.84 | 2,854,159 |
2023-02-02 | $209.00 | $210.88 | $208.10 | $210.01 | $210.01 | 3,730,807 |
2023-02-01 | $203.91 | $208.32 | $202.51 | $206.92 | $206.92 | 4,385,573 |
2023-01-31 | $201.65 | $204.49 | $201.45 | $204.43 | $204.43 | 4,827,629 |
2023-01-30 | $202.28 | $203.61 | $201.09 | $201.21 | $201.21 | 2,992,250 |
2023-01-27 | $202.60 | $205.05 | $202.58 | $203.94 | $203.94 | 4,480,917 |
2023-01-26 | $202.35 | $203.28 | $200.85 | $203.12 | $203.12 | 2,806,240 |
2023-01-25 | $198.95 | $201.20 | $197.59 | $201.05 | $201.05 | 2,801,970 |
2023-01-24 | $200.40 | $201.46 | $199.74 | $200.95 | $200.95 | 2,679,390 |
2023-01-23 | $199.20 | $202.16 | $198.70 | $201.28 | $201.28 | 3,438,142 |
2023-01-20 | $195.85 | $198.81 | $194.93 | $198.76 | $198.76 | 2,429,314 |
2023-01-19 | $195.41 | $196.24 | $194.32 | $195.02 | $195.02 | 2,282,524 |
2023-01-18 | $200.40 | $201.09 | $196.56 | $196.62 | $196.62 | 3,890,198 |
2023-01-17 | $200.04 | $200.88 | $199.34 | $199.77 | $199.77 | 5,426,661 |
2023-01-13 | $197.62 | $200.27 | $197.30 | $200.04 | $200.04 | 2,798,612 |
2023-01-12 | $198.79 | $199.80 | $196.63 | $199.19 | $199.19 | 3,552,746 |
2023-01-11 | $196.55 | $198.25 | $196.15 | $198.23 | $198.23 | 3,435,333 |
2023-01-10 | $193.65 | $195.65 | $193.29 | $195.65 | $195.65 | 2,963,520 |
2023-01-09 | $195.46 | $196.89 | $194.01 | $194.12 | $194.12 | 3,888,341 |
2023-01-06 | $191.12 | $194.64 | $189.85 | $194.04 | $194.04 | 3,184,261 |
2023-01-05 | $191.22 | $191.27 | $189.46 | $189.85 | $189.85 | 4,149,991 |
2023-01-04 | $191.51 | $193.06 | $190.14 | $192.10 | $192.10 | 3,852,482 |
2023-01-03 | $192.38 | $193.36 | $188.93 | $190.41 | $190.41 | 4,092,466 |
2022-12-30 | $190.18 | $191.27 | $189.28 | $191.19 | $191.19 | 5,979,830 |
2022-12-29 | $189.49 | $192.16 | $189.37 | $191.68 | $191.68 | 5,425,657 |
2022-12-28 | $190.65 | $191.50 | $188.06 | $188.22 | $188.22 | 5,711,907 |
2022-12-27 | $191.39 | $191.52 | $189.75 | $190.62 | $190.62 | 6,037,700 |
2022-12-23 | $190.00 | $191.44 | $189.01 | $191.42 | $191.42 | 4,214,440 |
2022-12-22 | $191.61 | $191.68 | $187.38 | $190.37 | $190.37 | 5,153,889 |
2022-12-21 | $192.47 | $194.65 | $192.20 | $194.04 | $193.10 | 4,973,432 |
2022-12-20 | $190.42 | $191.97 | $189.73 | $191.15 | $190.22 | 5,637,787 |
2022-12-19 | $192.80 | $192.92 | $189.95 | $190.75 | $189.82 | 6,433,831 |
2022-12-16 | $193.51 | $194.22 | $191.42 | $192.69 | $191.75 | 4,755,411 |
2022-12-15 | $197.21 | $197.71 | $194.07 | $194.92 | $193.97 | 5,544,545 |
2022-12-14 | $200.92 | $202.72 | $198.27 | $199.90 | $198.93 | 3,331,221 |
2022-12-13 | $205.63 | $205.63 | $199.62 | $201.02 | $200.04 | 4,191,885 |
2022-12-12 | $197.00 | $199.53 | $196.70 | $199.53 | $198.56 | 3,931,575 |
2022-12-09 | $197.53 | $198.83 | $196.62 | $196.70 | $195.74 | 3,784,948 |
2022-12-08 | $197.55 | $198.92 | $196.82 | $198.36 | $197.40 | 3,982,559 |
2022-12-07 | $196.45 | $197.97 | $196.02 | $196.66 | $195.70 | 3,438,113 |
2022-12-06 | $199.91 | $200.05 | $195.84 | $196.98 | $196.02 | 3,901,011 |
2022-12-05 | $202.51 | $202.96 | $199.25 | $199.98 | $199.01 | 3,840,516 |
2022-12-02 | $201.55 | $204.48 | $201.20 | $203.99 | $203.00 | 2,917,063 |
2022-12-01 | $204.83 | $205.47 | $202.79 | $204.18 | $203.19 | 4,354,537 |
2022-11-30 | $198.14 | $204.10 | $197.04 | $204.06 | $203.07 | 4,201,324 |
2022-11-29 | $198.49 | $199.06 | $197.10 | $197.96 | $197.00 | 2,640,711 |
2022-11-28 | $199.93 | $200.76 | $197.80 | $198.27 | $197.31 | 3,366,776 |
2022-11-25 | $201.22 | $201.83 | $201.03 | $201.54 | $200.56 | 1,289,076 |
2022-11-23 | $200.00 | $201.76 | $199.83 | $201.39 | $200.41 | 2,685,706 |
2022-11-22 | $198.13 | $200.29 | $197.79 | $200.17 | $199.20 | 3,390,268 |
2022-11-21 | $197.72 | $198.21 | $196.65 | $197.58 | $196.62 | 2,962,114 |
2022-11-18 | $199.08 | $199.41 | $196.90 | $198.42 | $197.45 | 3,039,298 |
2022-11-17 | $195.67 | $197.90 | $195.45 | $197.49 | $196.53 | 3,705,403 |
2022-11-16 | $199.45 | $199.72 | $198.03 | $198.32 | $197.36 | 2,904,962 |
2022-11-15 | $201.50 | $202.14 | $198.34 | $200.36 | $199.39 | 4,606,211 |
2022-11-14 | $199.26 | $200.92 | $198.21 | $198.35 | $197.39 | 4,248,218 |
2022-11-11 | $198.58 | $200.70 | $197.82 | $200.16 | $200.16 | 4,519,214 |
2022-11-10 | $194.35 | $198.31 | $193.65 | $198.14 | $198.14 | 3,981,594 |
2022-11-09 | $190.46 | $191.04 | $187.21 | $187.53 | $187.53 | 13,959,592 |
2022-11-08 | $191.25 | $193.31 | $189.42 | $191.66 | $191.66 | 4,847,493 |
2022-11-07 | $189.59 | $190.97 | $188.47 | $190.66 | $190.66 | 3,419,955 |
2022-11-04 | $189.32 | $190.30 | $185.75 | $188.94 | $188.94 | 3,586,155 |
2022-11-03 | $186.50 | $188.09 | $185.13 | $186.54 | $186.54 | 3,935,573 |
2022-11-02 | $193.07 | $195.27 | $188.29 | $188.34 | $188.34 | 4,689,014 |
2022-11-01 | $196.00 | $196.44 | $192.76 | $193.43 | $193.43 | 9,873,764 |
2022-10-31 | $193.99 | $195.17 | $193.51 | $194.03 | $194.03 | 5,053,867 |
2022-10-28 | $190.84 | $195.53 | $190.74 | $195.29 | $195.29 | 3,178,849 |
2022-10-27 | $192.46 | $193.47 | $190.61 | $190.85 | $190.85 | 3,556,262 |
2022-10-26 | $191.26 | $194.64 | $191.26 | $191.75 | $191.75 | 4,091,096 |
2022-10-25 | $189.57 | $193.16 | $189.53 | $192.94 | $192.94 | 3,287,115 |
2022-10-24 | $188.38 | $190.12 | $186.69 | $189.51 | $189.51 | 4,527,769 |
2022-10-21 | $182.99 | $187.78 | $182.29 | $187.49 | $187.49 | 3,381,194 |
2022-10-20 | $184.54 | $186.99 | $182.81 | $183.27 | $183.27 | 2,636,230 |
2022-10-19 | $185.25 | $186.64 | $183.34 | $184.87 | $184.87 | 2,583,676 |
2022-10-18 | $188.14 | $188.70 | $184.71 | $186.46 | $186.46 | 3,906,830 |
2022-10-17 | $182.76 | $184.81 | $182.58 | $184.21 | $184.21 | 4,025,778 |
2022-10-14 | $185.09 | $185.99 | $179.14 | $179.42 | $179.42 | 3,800,449 |
2022-10-13 | $176.37 | $184.55 | $174.84 | $183.75 | $183.75 | 5,626,894 |
2022-10-12 | $180.17 | $180.73 | $178.95 | $179.30 | $179.30 | 5,016,686 |
2022-10-11 | $180.03 | $182.47 | $178.52 | $179.79 | $179.79 | 4,419,091 |
2022-10-10 | $182.90 | $183.20 | $179.69 | $180.95 | $180.95 | 4,303,970 |
2022-10-07 | $185.69 | $185.83 | $181.46 | $182.40 | $182.40 | 4,780,147 |
2022-10-06 | $188.88 | $190.46 | $187.44 | $187.77 | $187.77 | 3,784,145 |
2022-10-05 | $187.91 | $190.69 | $186.36 | $189.58 | $189.58 | 4,548,097 |
2022-10-04 | $187.19 | $190.07 | $187.14 | $189.94 | $189.94 | 6,212,784 |
2022-10-03 | $181.52 | $185.02 | $180.23 | $184.03 | $184.03 | 7,321,619 |
2022-09-30 | $181.56 | $183.71 | $179.28 | $179.47 | $179.47 | 8,431,686 |
2022-09-29 | $184.24 | $184.31 | $180.31 | $181.94 | $181.94 | 8,241,105 |
2022-09-28 | $182.55 | $186.70 | $181.70 | $185.80 | $185.80 | 6,929,095 |
2022-09-27 | $184.21 | $185.40 | $180.67 | $181.97 | $181.97 | 6,910,662 |
2022-09-26 | $183.50 | $185.48 | $181.62 | $182.24 | $182.24 | 6,585,183 |
2022-09-23 | $185.53 | $185.87 | $181.82 | $184.26 | $184.26 | 8,249,899 |
2022-09-22 | $190.11 | $190.51 | $187.97 | $188.29 | $187.48 | 5,276,826 |
2022-09-21 | $194.64 | $196.41 | $190.40 | $190.42 | $189.60 | 3,060,229 |
2022-09-20 | $194.43 | $194.75 | $192.29 | $193.73 | $192.90 | 3,244,231 |
2022-09-19 | $192.90 | $196.08 | $192.86 | $196.01 | $195.17 | 3,346,747 |
2022-09-16 | $194.47 | $194.86 | $192.82 | $194.63 | $193.79 | 4,966,052 |
2022-09-15 | $197.86 | $199.37 | $195.69 | $196.42 | $195.58 | 2,491,010 |
2022-09-14 | $198.42 | $199.20 | $196.75 | $198.54 | $197.69 | 2,793,429 |
2022-09-13 | $201.97 | $202.55 | $197.15 | $197.77 | $196.92 | 5,190,310 |
2022-09-12 | $205.53 | $206.99 | $205.32 | $206.65 | $206.65 | 2,736,926 |
2022-09-09 | $202.38 | $204.85 | $202.32 | $204.45 | $204.45 | 2,953,382 |
2022-09-08 | $198.34 | $201.18 | $197.71 | $201.11 | $201.11 | 2,971,251 |
2022-09-07 | $195.73 | $199.94 | $195.64 | $199.53 | $199.53 | 3,032,416 |
2022-09-06 | $197.47 | $197.67 | $194.73 | $195.91 | $195.91 | 5,332,768 |
2022-09-02 | $200.65 | $201.36 | $195.83 | $196.71 | $196.71 | 3,810,375 |
2022-09-01 | $197.40 | $198.89 | $195.53 | $198.68 | $198.68 | 4,555,843 |
2022-08-31 | $200.95 | $201.56 | $198.50 | $198.56 | $198.56 | 2,911,424 |
2022-08-30 | $202.94 | $203.13 | $198.90 | $200.03 | $200.03 | 4,799,365 |
2022-08-29 | $202.20 | $203.95 | $201.62 | $202.28 | $202.28 | 3,524,824 |
2022-08-26 | $210.86 | $210.92 | $203.70 | $203.77 | $203.77 | 3,550,241 |
2022-08-25 | $208.60 | $210.82 | $208.13 | $210.75 | $210.75 | 1,874,087 |
2022-08-24 | $206.84 | $208.52 | $206.43 | $207.74 | $207.74 | 1,790,926 |
2022-08-23 | $207.36 | $208.58 | $206.65 | $206.87 | $206.87 | 2,856,383 |
2022-08-22 | $209.08 | $209.44 | $206.82 | $207.26 | $207.26 | 3,142,894 |
2022-08-19 | $213.36 | $213.47 | $211.23 | $211.79 | $211.79 | 2,554,994 |
2022-08-18 | $214.33 | $215.28 | $213.70 | $214.86 | $214.86 | 1,640,228 |
2022-08-17 | $214.39 | $215.78 | $213.16 | $214.30 | $214.30 | 4,007,942 |
2022-08-16 | $215.41 | $217.20 | $214.59 | $216.24 | $216.24 | 2,835,621 |
2022-08-15 | $213.84 | $216.08 | $213.69 | $215.78 | $215.78 | 4,479,221 |
2022-08-12 | $212.43 | $214.99 | $211.87 | $214.94 | $214.94 | 2,366,502 |
2022-08-11 | $212.82 | $214.04 | $210.92 | $211.28 | $211.28 | 2,834,958 |
2022-08-10 | $210.29 | $211.42 | $209.54 | $211.27 | $211.27 | 2,878,186 |
2022-08-09 | $207.44 | $207.57 | $205.97 | $206.56 | $206.56 | 1,829,453 |
2022-08-08 | $208.62 | $210.17 | $207.27 | $207.87 | $207.87 | 3,024,898 |
2022-08-05 | $205.69 | $208.08 | $205.50 | $207.68 | $207.68 | 2,758,913 |
2022-08-04 | $207.94 | $208.25 | $206.91 | $207.75 | $207.75 | 2,261,824 |
2022-08-03 | $205.92 | $208.53 | $205.74 | $207.95 | $207.95 | 2,827,053 |
2022-08-02 | $205.00 | $207.04 | $203.88 | $204.66 | $204.66 | 3,020,876 |
2022-08-01 | $204.97 | $207.04 | $204.29 | $205.77 | $205.77 | 3,531,547 |
2022-07-29 | $204.17 | $206.78 | $203.60 | $206.25 | $206.25 | 3,342,437 |
2022-07-28 | $201.02 | $203.73 | $199.33 | $203.48 | $203.48 | 2,670,669 |
2022-07-27 | $197.51 | $201.72 | $197.31 | $200.86 | $200.86 | 2,902,247 |
2022-07-26 | $197.29 | $197.33 | $195.28 | $195.72 | $195.72 | 2,918,479 |
2022-07-25 | $198.34 | $198.60 | $196.99 | $198.17 | $198.17 | 2,997,086 |
2022-07-22 | $200.00 | $200.80 | $196.73 | $197.90 | $197.90 | 2,717,357 |
2022-07-21 | $197.63 | $200.07 | $196.46 | $200.07 | $200.07 | 2,929,346 |
2022-07-20 | $196.43 | $198.75 | $195.99 | $198.11 | $198.11 | 3,332,375 |
2022-07-19 | $193.27 | $196.72 | $192.99 | $196.52 | $196.52 | 3,287,492 |
2022-07-18 | $194.29 | $194.77 | $190.54 | $191.18 | $191.18 | 3,974,151 |
2022-07-15 | $191.19 | $192.55 | $189.98 | $192.51 | $192.51 | 2,914,570 |
2022-07-14 | $187.28 | $189.19 | $185.58 | $188.84 | $188.84 | 3,355,628 |
2022-07-13 | $187.79 | $191.09 | $187.39 | $189.68 | $189.68 | 3,322,439 |
2022-07-12 | $192.00 | $193.24 | $189.60 | $190.51 | $190.51 | 2,640,302 |
2022-07-11 | $193.38 | $193.75 | $191.81 | $192.17 | $192.17 | 3,033,759 |
2022-07-08 | $194.06 | $195.70 | $193.01 | $194.63 | $194.63 | 2,799,217 |
2022-07-07 | $192.63 | $195.22 | $192.59 | $194.83 | $194.83 | 2,919,254 |
2022-07-06 | $191.29 | $192.90 | $189.88 | $191.67 | $191.67 | 2,980,975 |
2022-07-05 | $188.36 | $191.31 | $186.36 | $191.29 | $191.29 | 3,986,078 |
2022-07-01 | $188.19 | $190.87 | $186.90 | $190.61 | $190.61 | 3,223,085 |
2022-06-30 | $188.00 | $190.31 | $186.13 | $188.62 | $188.62 | 4,250,256 |
2022-06-29 | $190.79 | $191.18 | $189.18 | $190.26 | $190.26 | 4,155,823 |
2022-06-28 | $195.44 | $196.85 | $190.56 | $190.58 | $190.58 | 6,018,574 |
2022-06-27 | $195.63 | $196.01 | $193.90 | $194.59 | $194.59 | 5,950,393 |
2022-06-24 | $190.92 | $195.22 | $190.59 | $195.19 | $195.19 | 3,856,396 |
2022-06-23 | $188.13 | $189.57 | $186.46 | $189.08 | $189.08 | 6,675,843 |
2022-06-22 | $185.91 | $189.95 | $185.62 | $188.13 | $187.39 | 7,321,298 |
2022-06-21 | $186.69 | $189.03 | $186.69 | $188.16 | $187.42 | 6,103,401 |
2022-06-17 | $183.26 | $185.41 | $181.80 | $183.71 | $182.99 | 5,252,732 |
2022-06-16 | $185.38 | $185.68 | $181.67 | $183.02 | $182.30 | 8,225,100 |
2022-06-15 | $188.61 | $192.13 | $186.18 | $189.64 | $188.89 | 5,011,669 |
2022-06-14 | $188.51 | $189.05 | $185.27 | $186.92 | $186.18 | 7,045,850 |
2022-06-13 | $190.65 | $191.18 | $186.68 | $187.45 | $186.71 | 10,468,323 |
2022-06-10 | $198.39 | $198.39 | $195.36 | $195.43 | $194.66 | 5,703,756 |
2022-06-09 | $205.42 | $206.33 | $201.38 | $201.41 | $200.62 | 3,061,139 |
2022-06-08 | $207.93 | $208.70 | $205.91 | $206.35 | $205.54 | 2,187,178 |
2022-06-07 | $204.63 | $208.88 | $204.35 | $208.69 | $207.87 | 3,350,475 |
2022-06-06 | $208.12 | $208.79 | $205.91 | $206.45 | $205.64 | 2,745,450 |
2022-06-03 | $206.68 | $207.61 | $205.30 | $205.84 | $205.03 | 2,694,121 |
2022-06-02 | $205.00 | $209.20 | $204.00 | $209.18 | $208.35 | 2,977,799 |
2022-06-01 | $207.67 | $208.32 | $203.46 | $205.00 | $204.19 | 3,087,840 |
2022-05-31 | $207.17 | $208.35 | $205.19 | $206.36 | $205.55 | 4,100,924 |
2022-05-27 | $204.27 | $208.09 | $204.18 | $208.07 | $207.25 | 4,381,082 |
2022-05-26 | $199.40 | $203.80 | $199.37 | $202.93 | $202.13 | 4,216,682 |
2022-05-25 | $195.95 | $199.86 | $195.78 | $198.86 | $198.08 | 4,921,925 |
2022-05-24 | $196.57 | $197.30 | $193.32 | $196.67 | $195.89 | 4,788,715 |
2022-05-23 | $196.65 | $199.15 | $195.46 | $198.66 | $197.88 | 5,017,991 |
2022-05-20 | $197.04 | $197.54 | $190.66 | $195.32 | $194.55 | 5,153,289 |
2022-05-19 | $194.49 | $197.66 | $193.88 | $195.32 | $194.55 | 5,710,913 |
2022-05-18 | $201.82 | $202.02 | $195.44 | $196.19 | $195.42 | 4,712,206 |
2022-05-17 | $203.38 | $204.26 | $201.16 | $204.18 | $203.37 | 3,954,519 |
2022-05-16 | $200.39 | $201.86 | $198.86 | $199.91 | $199.12 | 4,479,431 |
2022-05-13 | $197.91 | $201.75 | $197.74 | $200.90 | $200.11 | 4,543,150 |
2022-05-12 | $194.06 | $197.59 | $192.12 | $195.66 | $194.89 | 7,964,939 |
2022-05-11 | $198.59 | $201.63 | $195.15 | $195.45 | $194.68 | 6,365,535 |
2022-05-10 | $201.89 | $202.71 | $196.55 | $199.05 | $198.26 | 7,604,985 |
2022-05-09 | $203.00 | $203.38 | $197.86 | $198.65 | $197.87 | 9,551,391 |
2022-05-06 | $206.42 | $207.82 | $203.11 | $205.95 | $205.14 | 5,193,865 |
2022-05-05 | $213.29 | $213.39 | $205.46 | $207.62 | $206.80 | 5,186,663 |
2022-05-04 | $209.72 | $215.91 | $207.69 | $215.57 | $214.72 | 3,861,439 |
2022-05-03 | $208.49 | $210.61 | $207.88 | $209.43 | $208.60 | 3,901,750 |
2022-05-02 | $207.15 | $209.13 | $203.71 | $208.44 | $207.62 | 10,630,488 |
2022-04-29 | $212.90 | $214.31 | $206.71 | $206.88 | $206.06 | 7,330,456 |
2022-04-28 | $211.88 | $215.75 | $209.45 | $214.77 | $213.92 | 3,767,703 |
2022-04-27 | $209.85 | $212.40 | $208.55 | $209.66 | $208.83 | 4,955,886 |
2022-04-26 | $214.26 | $214.41 | $209.25 | $209.25 | $208.42 | 6,820,968 |
2022-04-25 | $213.07 | $215.70 | $210.79 | $215.39 | $214.54 | 9,271,765 |
2022-04-22 | $219.73 | $219.73 | $214.02 | $214.22 | $213.37 | 6,361,435 |
2022-04-21 | $225.70 | $226.68 | $219.70 | $220.22 | $219.35 | 3,172,082 |
2022-04-20 | $225.00 | $225.52 | $223.40 | $223.88 | $223.00 | 2,918,788 |
2022-04-19 | $220.23 | $224.60 | $220.23 | $224.17 | $223.29 | 2,631,238 |
2022-04-18 | $220.41 | $221.29 | $219.15 | $220.29 | $219.42 | 3,674,362 |
2022-04-14 | $223.58 | $224.21 | $220.61 | $220.67 | $219.80 | 2,465,507 |
2022-04-13 | $220.51 | $223.79 | $220.27 | $223.39 | $222.51 | 2,404,612 |
2022-04-12 | $222.86 | $224.50 | $219.74 | $220.50 | $219.63 | 3,164,196 |
2022-04-11 | $223.17 | $223.57 | $221.00 | $221.18 | $220.31 | 2,942,240 |
2022-04-08 | $224.98 | $226.35 | $223.91 | $224.69 | $223.80 | 2,954,839 |
2022-04-07 | $224.20 | $226.44 | $222.64 | $225.39 | $224.50 | 4,347,542 |
2022-04-06 | $225.03 | $225.84 | $222.94 | $224.54 | $223.65 | 4,121,968 |
2022-04-05 | $229.89 | $230.88 | $226.58 | $227.15 | $226.25 | 3,249,886 |
2022-04-04 | $228.86 | $230.54 | $228.38 | $230.52 | $229.61 | 3,241,105 |
2022-04-01 | $228.66 | $228.75 | $226.63 | $228.58 | $227.68 | 3,456,406 |
2022-03-31 | $230.68 | $231.32 | $227.61 | $227.67 | $226.77 | 4,087,002 |
2022-03-30 | $232.39 | $232.81 | $230.03 | $231.16 | $230.25 | 3,436,440 |
2022-03-29 | $231.42 | $233.36 | $230.45 | $233.05 | $232.13 | 4,470,472 |
2022-03-28 | $228.03 | $229.57 | $226.48 | $229.57 | $228.66 | 6,799,449 |
2022-03-25 | $227.57 | $228.25 | $225.90 | $228.09 | $227.19 | 3,693,672 |
2022-03-24 | $225.01 | $227.19 | $224.33 | $227.12 | $226.22 | 2,375,108 |
2022-03-23 | $225.73 | $226.50 | $223.93 | $223.93 | $223.05 | 2,695,449 |
2022-03-22 | $225.78 | $228.15 | $225.60 | $227.73 | $226.12 | 3,155,423 |
2022-03-21 | $225.44 | $226.20 | $223.07 | $224.97 | $223.38 | 2,774,455 |
2022-03-18 | $221.99 | $225.45 | $221.43 | $225.18 | $223.58 | 3,406,262 |
2022-03-17 | $218.53 | $222.60 | $218.28 | $222.58 | $221.00 | 6,570,052 |
2022-03-16 | $216.36 | $219.64 | $213.99 | $219.64 | $218.08 | 4,863,538 |
2022-03-15 | $211.00 | $214.64 | $210.50 | $214.28 | $212.76 | 6,490,951 |
2022-03-14 | $212.28 | $213.81 | $209.27 | $209.90 | $208.41 | 6,284,174 |
2022-03-11 | $216.32 | $216.54 | $211.70 | $211.99 | $210.49 | 5,510,961 |
2022-03-10 | $213.77 | $215.35 | $212.30 | $214.91 | $213.39 | 5,271,254 |
2022-03-09 | $214.67 | $216.91 | $213.57 | $215.88 | $214.35 | 4,558,389 |
2022-03-08 | $211.07 | $215.49 | $209.28 | $210.05 | $208.56 | 6,132,218 |
2022-03-07 | $217.68 | $217.92 | $211.22 | $211.24 | $209.74 | 7,953,356 |
2022-03-04 | $218.21 | $218.61 | $215.85 | $217.96 | $216.42 | 4,536,101 |
2022-03-03 | $222.54 | $223.09 | $219.19 | $220.16 | $218.60 | 4,161,744 |
2022-03-02 | $219.00 | $222.61 | $218.42 | $221.85 | $220.28 | 3,884,898 |
2022-03-01 | $220.62 | $221.49 | $216.33 | $217.72 | $216.18 | 4,764,986 |
2022-02-28 | $219.25 | $222.06 | $218.25 | $221.17 | $219.60 | 4,219,782 |
2022-02-25 | $217.28 | $221.44 | $216.16 | $221.41 | $219.84 | 4,615,081 |
2022-02-24 | $207.64 | $216.85 | $207.00 | $216.59 | $215.06 | 10,471,037 |
2022-02-23 | $218.57 | $218.83 | $212.57 | $212.86 | $211.35 | 7,684,541 |
2022-02-22 | $218.11 | $220.08 | $215.06 | $216.85 | $215.31 | 7,742,331 |
2022-02-18 | $221.14 | $221.99 | $218.21 | $219.37 | $217.82 | 7,007,895 |
2022-02-17 | $224.41 | $224.70 | $220.72 | $221.14 | $219.57 | 5,784,633 |
2022-02-16 | $225.00 | $226.88 | $223.81 | $226.28 | $224.68 | 4,812,386 |
2022-02-15 | $224.58 | $226.17 | $224.40 | $226.07 | $224.47 | 4,407,540 |
2022-02-14 | $222.52 | $223.55 | $220.30 | $222.12 | $220.55 | 4,402,059 |
2022-02-11 | $227.38 | $228.50 | $222.01 | $222.94 | $221.36 | 4,839,824 |
2022-02-10 | $228.16 | $231.81 | $226.14 | $227.35 | $225.74 | 3,511,241 |
2022-02-09 | $229.86 | $231.30 | $229.60 | $231.27 | $229.63 | 3,698,680 |
2022-02-08 | $225.27 | $228.05 | $224.48 | $227.57 | $225.96 | 3,075,478 |
2022-02-07 | $226.48 | $227.38 | $224.84 | $225.50 | $223.90 | 2,757,317 |
2022-02-04 | $224.83 | $227.99 | $223.32 | $226.07 | $224.47 | 3,585,291 |
2022-02-03 | $226.81 | $227.93 | $224.13 | $224.58 | $222.99 | 4,217,696 |
2022-02-02 | $229.89 | $230.44 | $227.99 | $230.05 | $228.42 | 4,048,246 |
2022-02-01 | $227.94 | $228.93 | $225.14 | $228.54 | $226.92 | 4,697,648 |
2022-01-31 | $222.09 | $226.95 | $221.22 | $226.81 | $225.20 | 5,306,436 |
2022-01-28 | $217.50 | $222.17 | $214.93 | $222.09 | $220.52 | 4,961,209 |
2022-01-27 | $220.81 | $222.40 | $215.90 | $216.75 | $215.21 | 5,791,524 |
2022-01-26 | $222.72 | $224.16 | $216.05 | $218.37 | $216.82 | 7,096,416 |
2022-01-25 | $219.10 | $222.02 | $215.64 | $219.22 | $217.67 | 6,600,378 |
2022-01-24 | $217.99 | $222.57 | $212.10 | $222.33 | $220.75 | 22,010,122 |
2022-01-21 | $224.62 | $226.09 | $220.83 | $220.91 | $219.34 | 8,582,608 |
2022-01-20 | $229.13 | $231.91 | $225.14 | $225.37 | $223.77 | 5,175,143 |
2022-01-19 | $231.22 | $232.16 | $227.90 | $228.03 | $226.41 | 4,858,602 |
2022-01-18 | $232.50 | $232.70 | $229.94 | $230.45 | $228.82 | 6,504,172 |
2022-01-14 | $233.50 | $235.13 | $232.31 | $235.02 | $233.35 | 3,829,926 |
2022-01-13 | $239.18 | $239.40 | $234.48 | $234.93 | $233.27 | 4,049,253 |
2022-01-12 | $239.04 | $239.85 | $237.31 | $238.42 | $236.73 | 4,033,137 |
2022-01-11 | $235.71 | $238.11 | $234.09 | $238.05 | $236.36 | 3,497,157 |
2022-01-10 | $234.21 | $235.84 | $230.97 | $235.70 | $234.03 | 5,819,550 |
2022-01-07 | $237.19 | $238.07 | $235.32 | $236.11 | $234.44 | 3,580,217 |
2022-01-06 | $237.20 | $238.77 | $235.54 | $237.19 | $235.51 | 4,519,248 |
2022-01-05 | $242.08 | $242.66 | $237.20 | $237.25 | $235.57 | 4,878,333 |
2022-01-04 | $243.73 | $244.06 | $241.35 | $242.51 | $240.79 | 4,216,978 |
2022-01-03 | $242.42 | $242.97 | $240.86 | $242.97 | $241.25 | 4,204,016 |
2021-12-31 | $242.09 | $242.69 | $241.44 | $241.44 | $239.73 | 3,498,072 |
2021-12-30 | $243.11 | $243.69 | $242.00 | $242.21 | $240.49 | 4,501,528 |
2021-12-29 | $242.55 | $243.16 | $241.71 | $242.60 | $240.88 | 3,044,289 |
2021-12-28 | $243.06 | $243.78 | $242.04 | $242.46 | $240.74 | 3,962,146 |
2021-12-27 | $240.48 | $242.96 | $240.34 | $242.96 | $241.24 | 4,395,779 |
2021-12-23 | $239.87 | $241.36 | $239.50 | $240.67 | $238.12 | 2,925,146 |
2021-12-22 | $236.63 | $239.10 | $236.55 | $239.02 | $236.49 | 3,202,945 |
2021-12-21 | $234.19 | $236.84 | $233.22 | $236.68 | $234.17 | 4,158,836 |
2021-12-20 | $232.10 | $232.35 | $230.07 | $232.13 | $229.67 | 5,839,757 |
2021-12-17 | $235.00 | $237.16 | $233.34 | $235.44 | $232.95 | 4,453,956 |
2021-12-16 | $240.29 | $240.49 | $235.66 | $236.52 | $234.02 | 3,876,065 |
2021-12-15 | $235.56 | $239.25 | $233.85 | $239.20 | $236.67 | 3,720,706 |
2021-12-14 | $235.45 | $236.86 | $234.05 | $235.57 | $233.08 | 3,360,383 |
2021-12-13 | $239.50 | $239.60 | $237.14 | $237.35 | $234.84 | 5,839,127 |
2021-12-10 | $239.42 | $239.87 | $237.57 | $239.53 | $236.99 | 2,610,844 |
2021-12-09 | $239.52 | $239.90 | $237.78 | $237.91 | $235.39 | 2,853,758 |
2021-12-08 | $239.57 | $240.38 | $238.64 | $240.20 | $237.66 | 3,417,403 |
2021-12-07 | $237.56 | $239.70 | $237.34 | $239.17 | $236.64 | 4,284,716 |
2021-12-06 | $232.61 | $235.18 | $230.95 | $234.16 | $231.68 | 4,210,580 |
2021-12-03 | $234.83 | $235.27 | $229.02 | $231.19 | $228.74 | 5,821,948 |
2021-12-02 | $230.21 | $234.68 | $230.09 | $233.90 | $231.42 | 4,257,385 |
2021-12-01 | $236.41 | $237.87 | $229.88 | $230.16 | $227.72 | 5,280,502 |
2021-11-30 | $236.99 | $237.73 | $233.10 | $233.45 | $230.98 | 7,231,373 |
2021-11-29 | $238.48 | $239.28 | $236.52 | $238.21 | $235.69 | 4,789,187 |
2021-11-26 | $237.24 | $238.10 | $234.94 | $235.99 | $233.49 | 5,730,319 |
2021-11-24 | $239.14 | $241.21 | $238.63 | $241.21 | $238.66 | 2,195,423 |
2021-11-23 | $240.10 | $241.10 | $238.24 | $240.40 | $237.86 | 3,827,112 |
2021-11-22 | $242.34 | $243.60 | $240.25 | $240.32 | $237.78 | 3,903,603 |
2021-11-19 | $242.09 | $242.62 | $241.33 | $241.48 | $238.92 | 3,354,681 |
2021-11-18 | $242.30 | $242.44 | $240.52 | $242.17 | $239.61 | 3,508,794 |
2021-11-17 | $242.60 | $242.60 | $241.43 | $241.79 | $239.23 | 2,809,299 |
2021-11-16 | $241.66 | $243.33 | $241.41 | $242.79 | $240.22 | 2,947,360 |
2021-11-15 | $242.44 | $242.67 | $241.14 | $241.75 | $239.19 | 3,630,715 |
2021-11-12 | $240.64 | $242.04 | $240.21 | $241.75 | $239.19 | 2,416,436 |
2021-11-11 | $240.67 | $240.76 | $239.96 | $239.97 | $237.43 | 2,277,075 |
2021-11-10 | $241.14 | $241.96 | $238.73 | $239.68 | $237.14 | 3,356,536 |
2021-11-09 | $243.04 | $243.14 | $241.19 | $242.06 | $239.50 | 2,712,545 |
2021-11-08 | $243.17 | $243.56 | $242.43 | $242.76 | $240.19 | 3,401,397 |
2021-11-05 | $242.75 | $243.51 | $241.39 | $242.36 | $239.79 | 3,919,399 |
2021-11-04 | $241.03 | $241.80 | $240.53 | $241.43 | $238.87 | 3,557,018 |
2021-11-03 | $238.69 | $240.73 | $238.30 | $240.52 | $237.97 | 3,704,418 |
2021-11-02 | $238.32 | $238.93 | $237.91 | $238.83 | $236.30 | 3,989,763 |
2021-11-01 | $237.75 | $238.12 | $236.72 | $238.09 | $235.57 | 3,895,663 |
2021-10-29 | $235.48 | $237.13 | $235.37 | $236.91 | $234.40 | 3,565,904 |
2021-10-28 | $234.94 | $236.60 | $234.78 | $236.60 | $234.10 | 2,104,898 |
2021-10-27 | $236.05 | $236.08 | $233.99 | $234.10 | $231.62 | 3,409,633 |
2021-10-26 | $236.65 | $237.19 | $235.46 | $235.71 | $233.21 | 2,759,904 |
2021-10-25 | $235.07 | $235.96 | $234.10 | $235.80 | $233.30 | 2,170,066 |
2021-10-22 | $234.60 | $235.31 | $233.32 | $234.36 | $231.88 | 2,144,779 |
2021-10-21 | $233.91 | $234.95 | $233.67 | $234.81 | $232.32 | 2,839,751 |
2021-10-20 | $233.55 | $234.35 | $233.39 | $234.17 | $231.69 | 2,838,391 |
2021-10-19 | $232.50 | $233.28 | $232.11 | $233.26 | $230.79 | 2,683,112 |
2021-10-18 | $230.07 | $231.66 | $229.45 | $231.57 | $229.12 | 3,078,252 |
2021-10-15 | $230.69 | $231.16 | $230.27 | $230.73 | $228.29 | 2,718,071 |
2021-10-14 | $227.71 | $229.43 | $227.50 | $229.37 | $226.94 | 2,689,701 |
2021-10-13 | $225.17 | $226.03 | $223.65 | $225.62 | $223.23 | 3,179,840 |
2021-10-12 | $225.31 | $225.70 | $224.16 | $224.60 | $222.22 | 2,898,446 |
2021-10-11 | $226.07 | $227.59 | $224.68 | $224.76 | $222.38 | 2,354,945 |
2021-10-08 | $227.40 | $227.55 | $226.02 | $226.39 | $223.99 | 1,922,568 |
2021-10-07 | $226.50 | $228.36 | $226.11 | $226.89 | $224.49 | 3,081,323 |
2021-10-06 | $221.89 | $224.81 | $220.98 | $224.73 | $222.35 | 3,076,020 |
2021-10-05 | $222.43 | $224.99 | $222.10 | $223.80 | $221.43 | 3,568,211 |
2021-10-04 | $224.24 | $224.40 | $220.54 | $221.73 | $219.38 | 4,983,982 |
2021-10-01 | $223.10 | $225.63 | $221.02 | $225.12 | $222.74 | 5,148,618 |
2021-09-30 | $225.35 | $228.40 | $221.94 | $222.06 | $219.71 | 5,084,013 |
2021-09-29 | $225.22 | $225.99 | $224.28 | $224.49 | $222.11 | 4,585,452 |
2021-09-28 | $227.65 | $227.79 | $224.05 | $224.34 | $221.97 | 5,078,645 |
2021-09-27 | $229.16 | $229.87 | $228.51 | $229.14 | $226.71 | 2,856,698 |
2021-09-24 | $228.55 | $229.95 | $228.19 | $229.64 | $227.21 | 3,122,838 |
2021-09-23 | $228.44 | $230.95 | $228.05 | $230.09 | $226.94 | 3,778,143 |
2021-09-22 | $226.33 | $228.43 | $225.83 | $227.32 | $224.21 | 4,187,319 |
2021-09-21 | $226.51 | $227.03 | $224.46 | $225.05 | $221.97 | 4,564,393 |
2021-09-20 | $225.51 | $226.31 | $222.31 | $225.07 | $221.99 | 7,749,278 |
2021-09-17 | $230.54 | $230.83 | $228.65 | $229.04 | $225.90 | 3,078,186 |
2021-09-16 | $230.94 | $231.52 | $229.30 | $230.89 | $227.73 | 2,537,174 |
2021-09-15 | $229.42 | $231.34 | $228.72 | $231.10 | $227.93 | 2,598,871 |
2021-09-14 | $231.41 | $231.49 | $228.62 | $229.21 | $226.07 | 3,158,875 |
2021-09-13 | $231.51 | $231.74 | $229.33 | $230.60 | $227.44 | 3,312,726 |
2021-09-10 | $233.03 | $233.19 | $229.96 | $230.08 | $226.93 | 3,385,627 |
2021-09-09 | $232.67 | $233.65 | $231.75 | $231.92 | $228.74 | 3,265,898 |
2021-09-08 | $233.01 | $233.26 | $231.59 | $232.73 | $229.54 | 3,027,557 |
2021-09-07 | $234.29 | $234.30 | $233.02 | $233.28 | $230.09 | 3,258,393 |
2021-09-03 | $234.00 | $234.50 | $233.63 | $234.29 | $231.08 | 2,484,310 |
2021-09-02 | $234.31 | $234.65 | $233.68 | $234.37 | $231.16 | 3,275,088 |
2021-09-01 | $233.82 | $234.21 | $233.25 | $233.58 | $230.38 | 3,533,123 |
2021-08-31 | $233.56 | $233.63 | $232.77 | $233.17 | $229.98 | 3,099,418 |
2021-08-30 | $233.22 | $233.97 | $232.80 | $233.61 | $230.41 | 3,193,974 |
2021-08-27 | $230.80 | $232.94 | $230.67 | $232.73 | $229.54 | 3,749,765 |
2021-08-26 | $231.62 | $231.79 | $230.16 | $230.25 | $227.10 | 3,351,951 |
2021-08-25 | $231.39 | $232.02 | $230.98 | $231.80 | $228.63 | 2,896,979 |
2021-08-24 | $230.86 | $231.41 | $230.67 | $231.14 | $227.97 | 2,772,623 |
2021-08-23 | $229.07 | $230.74 | $228.78 | $230.32 | $227.17 | 3,180,576 |
2021-08-20 | $226.32 | $228.19 | $226.02 | $228.11 | $224.99 | 2,655,130 |
2021-08-19 | $224.72 | $226.82 | $224.40 | $226.08 | $222.98 | 3,964,540 |
2021-08-18 | $228.11 | $228.83 | $226.06 | $226.25 | $223.15 | 3,194,088 |
2021-08-17 | $228.72 | $229.04 | $226.78 | $228.53 | $225.40 | 3,735,148 |
2021-08-16 | $229.48 | $230.25 | $228.28 | $230.24 | $227.09 | 3,195,416 |
2021-08-13 | $230.23 | $230.25 | $229.76 | $230.15 | $227.00 | 2,498,985 |
2021-08-12 | $229.35 | $230.02 | $228.77 | $230.02 | $226.87 | 2,747,173 |
2021-08-11 | $229.44 | $229.49 | $228.41 | $229.38 | $226.24 | 3,051,428 |
2021-08-10 | $229.00 | $229.31 | $228.51 | $228.93 | $225.79 | 2,946,671 |
2021-08-09 | $228.86 | $229.04 | $228.02 | $228.78 | $225.65 | 3,295,454 |
2021-08-06 | $228.93 | $229.31 | $228.39 | $228.87 | $225.74 | 2,343,355 |
2021-08-05 | $227.52 | $228.60 | $227.24 | $228.59 | $225.46 | 2,461,933 |
2021-08-04 | $227.19 | $227.69 | $226.75 | $226.97 | $223.86 | 3,374,500 |
2021-08-03 | $226.83 | $228.00 | $225.28 | $227.99 | $224.87 | 3,245,391 |
2021-08-02 | $227.85 | $228.10 | $226.19 | $226.37 | $223.27 | 3,558,108 |
2021-07-30 | $226.57 | $227.92 | $226.40 | $226.69 | $223.59 | 2,846,768 |
2021-07-29 | $227.58 | $228.75 | $227.58 | $228.04 | $224.92 | 2,951,067 |
2021-07-28 | $227.12 | $227.81 | $226.19 | $227.04 | $223.93 | 3,306,665 |
2021-07-27 | $227.38 | $227.43 | $224.98 | $226.69 | $223.59 | 4,169,619 |
2021-07-26 | $227.25 | $227.92 | $227.13 | $227.92 | $224.80 | 2,849,851 |
2021-07-23 | $226.25 | $227.61 | $225.83 | $227.46 | $224.34 | 2,982,715 |
2021-07-22 | $225.20 | $225.35 | $224.18 | $225.21 | $222.13 | 2,236,248 |
2021-07-21 | $223.75 | $225.02 | $223.55 | $225.02 | $221.94 | 2,542,533 |
2021-07-20 | $219.95 | $223.71 | $219.39 | $223.02 | $219.97 | 5,362,926 |
2021-07-19 | $219.81 | $219.81 | $217.82 | $219.23 | $216.23 | 6,966,215 |
2021-07-16 | $225.00 | $225.00 | $222.19 | $222.39 | $219.34 | 3,203,304 |
2021-07-15 | $224.45 | $224.76 | $222.86 | $224.15 | $221.08 | 3,276,480 |
2021-07-14 | $226.27 | $226.46 | $224.42 | $224.94 | $221.86 | 2,830,171 |
2021-07-13 | $226.10 | $226.52 | $225.12 | $225.25 | $222.17 | 4,668,405 |
2021-07-12 | $225.95 | $226.61 | $225.47 | $226.51 | $223.41 | 3,294,631 |
2021-07-09 | $224.16 | $225.98 | $224.02 | $225.88 | $222.79 | 3,886,588 |
2021-07-08 | $221.93 | $223.72 | $221.14 | $223.18 | $220.12 | 4,486,390 |
2021-07-07 | $225.08 | $225.36 | $223.52 | $225.08 | $222.00 | 4,042,470 |
2021-07-06 | $225.38 | $225.52 | $223.16 | $224.78 | $221.70 | 4,147,184 |
2021-07-02 | $224.71 | $225.41 | $224.31 | $225.27 | $222.18 | 3,026,358 |
2021-07-01 | $223.40 | $224.06 | $223.10 | $224.03 | $220.96 | 3,835,965 |
2021-06-30 | $222.69 | $223.15 | $222.46 | $222.82 | $219.77 | 3,041,724 |
2021-06-29 | $223.31 | $223.40 | $222.47 | $222.81 | $219.76 | 4,068,267 |
2021-06-28 | $222.99 | $222.99 | $221.86 | $222.80 | $219.75 | 3,094,871 |
2021-06-25 | $222.26 | $222.70 | $221.91 | $222.55 | $219.50 | 2,801,325 |
2021-06-24 | $221.51 | $221.87 | $221.29 | $221.72 | $218.68 | 2,931,620 |
2021-06-23 | $221.10 | $221.59 | $220.81 | $220.90 | $217.21 | 2,662,360 |
2021-06-22 | $219.85 | $221.35 | $219.18 | $220.99 | $217.30 | 2,684,282 |
2021-06-21 | $217.67 | $219.80 | $217.08 | $219.74 | $216.07 | 3,870,334 |
2021-06-18 | $217.99 | $218.15 | $216.53 | $216.75 | $213.13 | 4,538,330 |
2021-06-17 | $219.44 | $220.06 | $217.95 | $219.47 | $215.81 | 3,002,892 |
2021-06-16 | $220.97 | $220.97 | $218.38 | $219.68 | $216.01 | 3,454,413 |
2021-06-15 | $221.49 | $221.53 | $220.17 | $220.78 | $217.10 | 3,094,036 |
2021-06-14 | $221.20 | $221.39 | $220.38 | $221.36 | $217.67 | 3,189,351 |
2021-06-11 | $220.78 | $221.02 | $220.13 | $221.02 | $217.33 | 2,837,163 |
2021-06-10 | $220.21 | $220.90 | $219.19 | $220.37 | $216.69 | 2,936,714 |
2021-06-09 | $220.41 | $220.50 | $219.35 | $219.40 | $215.74 | 2,688,611 |
2021-06-08 | $220.03 | $220.28 | $218.66 | $220.02 | $216.35 | 2,831,662 |
2021-06-07 | $219.55 | $219.68 | $219.03 | $219.57 | $215.91 | 2,762,826 |
2021-06-04 | $218.57 | $219.48 | $218.46 | $219.39 | $215.73 | 2,287,141 |
2021-06-03 | $217.30 | $218.05 | $216.08 | $217.50 | $213.87 | 2,967,036 |
2021-06-02 | $218.62 | $218.82 | $217.89 | $218.47 | $214.82 | 3,599,636 |
2021-06-01 | $219.53 | $219.53 | $217.81 | $218.18 | $214.54 | 3,805,673 |
2021-05-28 | $218.60 | $218.73 | $218.03 | $218.09 | $214.45 | 2,639,652 |
2021-05-27 | $218.00 | $218.24 | $217.59 | $217.72 | $214.09 | 2,617,247 |
2021-05-26 | $216.98 | $217.56 | $216.48 | $217.32 | $213.69 | 3,258,066 |
2021-05-25 | $217.84 | $218.02 | $216.20 | $216.54 | $212.93 | 3,700,639 |
2021-05-24 | $216.24 | $217.70 | $215.92 | $217.14 | $213.52 | 2,873,655 |
2021-05-21 | $216.08 | $216.74 | $214.71 | $214.97 | $211.38 | 3,623,280 |
2021-05-20 | $213.21 | $215.66 | $213.18 | $215.09 | $211.50 | 3,478,339 |
2021-05-19 | $210.57 | $212.78 | $209.75 | $212.78 | $209.23 | 6,014,965 |
2021-05-18 | $215.25 | $215.63 | $213.34 | $213.40 | $209.84 | 3,173,141 |
2021-05-17 | $214.90 | $215.38 | $213.74 | $215.08 | $211.49 | 4,063,156 |
2021-05-14 | $213.55 | $215.96 | $213.50 | $215.54 | $211.94 | 4,292,564 |
2021-05-13 | $210.38 | $212.92 | $210.33 | $211.92 | $208.38 | 4,972,257 |
2021-05-12 | $212.94 | $213.63 | $209.21 | $209.61 | $206.11 | 5,788,414 |
2021-05-11 | $213.29 | $214.91 | $212.02 | $214.44 | $210.86 | 5,959,913 |
2021-05-10 | $218.89 | $218.90 | $216.05 | $216.18 | $212.57 | 4,443,785 |
2021-05-07 | $217.40 | $218.99 | $217.10 | $218.75 | $215.10 | 3,868,069 |
2021-05-06 | $215.78 | $216.95 | $214.08 | $216.91 | $213.29 | 4,131,239 |
2021-05-05 | $216.94 | $216.94 | $215.28 | $215.81 | $212.21 | 2,032,600 |
2021-05-04 | $216.48 | $216.54 | $213.81 | $215.85 | $212.25 | 4,899,970 |
2021-05-03 | $218.57 | $218.57 | $217.30 | $217.48 | $213.85 | 3,846,346 |
2021-04-30 | $217.51 | $218.17 | $216.75 | $217.10 | $213.48 | 3,256,608 |
2021-04-29 | $219.60 | $219.65 | $216.94 | $218.70 | $215.05 | 4,178,773 |
2021-04-28 | $218.07 | $218.64 | $217.62 | $217.87 | $214.23 | 2,603,909 |
2021-04-27 | $218.30 | $218.33 | $217.35 | $217.90 | $214.26 | 2,669,993 |
2021-04-26 | $217.74 | $218.27 | $217.45 | $218.00 | $214.36 | 3,202,476 |
2021-04-23 | $215.08 | $217.87 | $214.97 | $217.21 | $213.58 | 4,377,383 |
2021-04-22 | $216.45 | $217.04 | $213.88 | $214.61 | $211.03 | 4,394,838 |
2021-04-21 | $213.65 | $216.33 | $213.25 | $216.30 | $212.69 | 3,167,862 |
2021-04-20 | $215.22 | $215.54 | $212.92 | $213.75 | $210.18 | 5,210,303 |
2021-04-19 | $216.73 | $216.91 | $215.00 | $215.73 | $212.13 | 3,986,856 |
2021-04-16 | $217.46 | $217.47 | $216.32 | $217.15 | $213.53 | 4,306,032 |
2021-04-15 | $215.73 | $216.67 | $215.46 | $216.60 | $212.98 | 5,439,597 |
2021-04-14 | $215.06 | $215.87 | $214.04 | $214.32 | $210.74 | 3,765,609 |
2021-04-13 | $214.36 | $215.28 | $214.00 | $214.80 | $211.21 | 4,056,878 |
2021-04-12 | $214.06 | $214.37 | $213.33 | $214.20 | $210.62 | 3,882,769 |
2021-04-09 | $212.85 | $214.25 | $212.62 | $214.14 | $210.57 | 3,559,090 |
2021-04-08 | $212.54 | $212.85 | $211.77 | $212.85 | $209.30 | 3,628,920 |
2021-04-07 | $211.79 | $212.12 | $211.09 | $211.62 | $208.09 | 3,299,436 |
2021-04-06 | $211.69 | $212.49 | $211.41 | $211.80 | $208.26 | 4,029,868 |
2021-04-05 | $210.85 | $211.96 | $210.56 | $211.72 | $208.19 | 5,941,387 |
2021-04-01 | $207.99 | $209.30 | $207.56 | $209.28 | $205.79 | 4,543,279 |
2021-03-31 | $206.05 | $207.62 | $206.00 | $206.69 | $203.24 | 5,494,825 |
2021-03-30 | $205.17 | $205.89 | $204.29 | $205.44 | $202.01 | 3,960,465 |
2021-03-29 | $205.59 | $206.36 | $204.24 | $205.50 | $202.07 | 4,562,917 |
2021-03-26 | $204.11 | $206.64 | $203.24 | $206.47 | $203.02 | 3,554,937 |
2021-03-25 | $200.92 | $203.66 | $199.50 | $203.15 | $199.76 | 4,976,764 |
2021-03-24 | $205.17 | $205.85 | $202.33 | $202.33 | $198.30 | 4,014,518 |
2021-03-23 | $206.19 | $206.44 | $203.64 | $204.02 | $199.95 | 4,764,821 |
2021-03-22 | $205.88 | $207.26 | $205.38 | $206.37 | $202.26 | 3,603,913 |
2021-03-19 | $205.14 | $206.15 | $203.57 | $205.26 | $201.17 | 3,870,950 |
2021-03-18 | $207.45 | $208.44 | $204.77 | $205.00 | $200.91 | 3,647,862 |
2021-03-17 | $207.31 | $209.29 | $206.36 | $208.80 | $204.64 | 3,347,022 |
2021-03-16 | $209.14 | $209.30 | $207.36 | $208.01 | $203.86 | 4,599,911 |
2021-03-15 | $207.73 | $208.90 | $206.39 | $208.85 | $204.69 | 3,452,054 |
2021-03-12 | $206.16 | $207.46 | $205.55 | $207.40 | $203.27 | 4,068,984 |
2021-03-11 | $206.08 | $207.83 | $205.71 | $206.99 | $202.86 | 4,102,705 |
2021-03-10 | $204.55 | $205.27 | $203.61 | $204.32 | $200.25 | 4,133,772 |
2021-03-09 | $202.23 | $204.35 | $201.71 | $202.87 | $198.83 | 4,116,133 |
2021-03-08 | $201.44 | $202.89 | $199.57 | $199.77 | $195.79 | 4,281,410 |
2021-03-05 | $199.37 | $201.21 | $194.11 | $200.75 | $196.75 | 6,614,765 |
2021-03-04 | $200.04 | $201.24 | $194.52 | $197.19 | $193.26 | 7,198,829 |
2021-03-03 | $203.22 | $203.54 | $200.18 | $200.36 | $196.37 | 4,333,981 |
2021-03-02 | $205.50 | $205.55 | $203.17 | $203.29 | $199.24 | 4,858,986 |
2021-03-01 | $203.15 | $205.85 | $203.07 | $205.22 | $201.13 | 4,696,793 |
2021-02-26 | $201.99 | $202.69 | $198.55 | $200.08 | $196.09 | 6,302,965 |
2021-02-25 | $205.74 | $206.38 | $200.00 | $200.88 | $196.88 | 7,566,275 |
2021-02-24 | $203.60 | $206.48 | $202.78 | $206.27 | $202.16 | 3,722,779 |
2021-02-23 | $202.55 | $204.68 | $199.36 | $203.98 | $199.91 | 5,708,246 |
2021-02-22 | $204.72 | $205.53 | $203.91 | $204.01 | $199.94 | 4,396,108 |
2021-02-19 | $206.43 | $207.03 | $205.65 | $205.97 | $201.86 | 4,921,781 |
2021-02-18 | $205.23 | $206.09 | $204.01 | $205.50 | $201.40 | 3,659,561 |
2021-02-17 | $206.02 | $206.90 | $205.04 | $206.69 | $202.57 | 4,483,306 |
2021-02-16 | $208.31 | $208.39 | $206.52 | $207.12 | $202.99 | 4,955,666 |
2021-02-12 | $205.89 | $207.51 | $205.80 | $207.49 | $203.35 | 2,416,655 |
2021-02-11 | $206.70 | $206.94 | $204.82 | $206.42 | $202.31 | 2,630,148 |
2021-02-10 | $207.07 | $207.22 | $204.45 | $205.93 | $201.83 | 3,681,253 |
2021-02-09 | $205.60 | $206.45 | $205.25 | $206.02 | $201.91 | 3,379,379 |
2021-02-08 | $205.19 | $205.98 | $204.78 | $205.94 | $201.84 | 3,676,683 |
2021-02-05 | $204.12 | $204.29 | $203.16 | $204.11 | $200.04 | 3,127,208 |
2021-02-04 | $201.16 | $202.97 | $201.03 | $202.97 | $198.92 | 2,746,438 |
2021-02-03 | $200.82 | $201.26 | $199.59 | $200.43 | $196.44 | 2,905,649 |
2021-02-02 | $199.20 | $200.96 | $199.05 | $200.13 | $196.14 | 3,270,779 |
2021-02-01 | $195.88 | $197.73 | $194.53 | $197.30 | $193.37 | 3,900,677 |
2021-01-29 | $196.74 | $197.25 | $192.82 | $193.99 | $190.12 | 8,315,713 |
2021-01-28 | $196.84 | $199.68 | $196.74 | $197.45 | $193.51 | 5,310,074 |
2021-01-27 | $199.05 | $199.08 | $194.65 | $195.91 | $192.01 | 6,727,727 |
2021-01-26 | $201.89 | $202.34 | $200.68 | $200.73 | $196.73 | 4,046,934 |
2021-01-25 | $201.27 | $201.95 | $198.35 | $201.46 | $197.44 | 5,323,420 |
2021-01-22 | $200.26 | $201.31 | $199.96 | $200.89 | $196.89 | 3,045,862 |
2021-01-21 | $201.85 | $202.00 | $200.78 | $201.22 | $197.21 | 2,966,755 |
2021-01-20 | $200.08 | $201.76 | $199.97 | $201.37 | $197.36 | 5,224,929 |
2021-01-19 | $198.66 | $199.04 | $197.83 | $198.86 | $194.90 | 4,153,749 |
2021-01-15 | $197.96 | $198.25 | $195.98 | $197.06 | $193.13 | 3,444,835 |
2021-01-14 | $199.55 | $200.03 | $198.52 | $198.79 | $194.83 | 4,288,989 |
2021-01-13 | $198.73 | $199.58 | $198.05 | $198.98 | $195.01 | 3,465,834 |
2021-01-12 | $198.37 | $198.99 | $197.34 | $198.76 | $194.80 | 3,872,645 |
2021-01-11 | $197.42 | $199.06 | $197.22 | $198.06 | $194.11 | 3,860,661 |
2021-01-08 | $199.14 | $199.46 | $196.98 | $199.25 | $195.28 | 7,538,654 |
2021-01-07 | $196.42 | $198.62 | $196.40 | $198.29 | $194.34 | 4,830,893 |
2021-01-06 | $192.50 | $196.89 | $192.46 | $195.16 | $191.27 | 6,175,661 |
2021-01-05 | $191.49 | $193.95 | $191.42 | $193.42 | $189.57 | 3,893,996 |
2021-01-04 | $195.39 | $195.43 | $189.76 | $191.87 | $188.05 | 8,825,771 |
2020-12-31 | $193.75 | $194.87 | $193.25 | $194.64 | $190.76 | 3,746,410 |
2020-12-30 | $193.90 | $194.38 | $193.61 | $193.75 | $189.89 | 4,314,032 |
2020-12-29 | $194.86 | $194.95 | $192.82 | $193.23 | $189.38 | 4,606,179 |
2020-12-28 | $194.59 | $194.60 | $193.80 | $194.04 | $190.17 | 3,765,072 |
2020-12-24 | $192.88 | $193.00 | $192.24 | $192.82 | $188.98 | 1,744,035 |
2020-12-23 | $193.65 | $194.22 | $193.16 | $193.28 | $188.66 | 3,451,397 |
2020-12-22 | $193.31 | $193.48 | $192.21 | $192.95 | $188.34 | 4,338,732 |
2020-12-21 | $191.60 | $193.35 | $189.82 | $192.91 | $188.30 | 5,011,894 |
2020-12-18 | $194.38 | $194.47 | $192.21 | $193.47 | $188.85 | 4,542,076 |
2020-12-17 | $193.42 | $194.02 | $193.21 | $194.02 | $189.39 | 4,132,796 |
2020-12-16 | $192.47 | $192.99 | $191.89 | $192.51 | $187.91 | 2,983,891 |
2020-12-15 | $191.19 | $192.27 | $190.38 | $192.24 | $187.65 | 3,229,233 |
2020-12-14 | $191.69 | $192.19 | $189.58 | $189.64 | $185.11 | 3,530,473 |
2020-12-11 | $189.56 | $190.37 | $188.60 | $190.18 | $185.64 | 3,463,002 |
2020-12-10 | $189.33 | $190.91 | $188.71 | $190.52 | $185.97 | 3,223,497 |
2020-12-09 | $192.54 | $192.64 | $189.51 | $190.24 | $185.70 | 4,470,461 |
2020-12-08 | $190.64 | $192.39 | $190.60 | $192.13 | $187.54 | 3,448,990 |
2020-12-07 | $191.30 | $191.50 | $190.62 | $191.30 | $186.73 | 4,319,741 |
2020-12-04 | $190.00 | $191.51 | $189.99 | $191.51 | $186.94 | 4,401,562 |
2020-12-03 | $189.32 | $190.30 | $189.02 | $189.61 | $185.08 | 4,408,618 |
2020-12-02 | $188.44 | $189.29 | $187.80 | $189.23 | $184.71 | 3,831,384 |
2020-12-01 | $189.17 | $189.80 | $188.65 | $189.07 | $184.55 | 3,865,725 |
2020-11-30 | $188.06 | $188.13 | $185.54 | $186.70 | $182.24 | 3,721,753 |
2020-11-27 | $188.13 | $188.37 | $187.68 | $188.18 | $183.68 | 1,742,522 |
2020-11-25 | $187.45 | $187.68 | $186.57 | $187.52 | $183.04 | 3,459,403 |
2020-11-24 | $186.29 | $187.82 | $185.60 | $187.59 | $183.11 | 5,378,025 |
2020-11-23 | $184.29 | $185.20 | $183.37 | $184.73 | $180.32 | 4,390,904 |
2020-11-20 | $184.17 | $184.17 | $183.16 | $183.23 | $178.85 | 2,785,776 |
2020-11-19 | $183.00 | $184.35 | $182.21 | $184.20 | $179.80 | 3,038,547 |
2020-11-18 | $185.45 | $185.75 | $183.17 | $183.18 | $178.80 | 3,281,905 |
2020-11-17 | $184.76 | $185.69 | $183.61 | $185.14 | $180.72 | 5,733,468 |
2020-11-16 | $185.54 | $185.61 | $184.09 | $185.56 | $181.13 | 6,191,442 |
2020-11-13 | $181.88 | $183.64 | $181.58 | $183.32 | $178.94 | 4,771,512 |
2020-11-12 | $181.95 | $182.40 | $179.70 | $180.76 | $176.44 | 3,325,799 |
2020-11-11 | $182.43 | $182.90 | $181.59 | $182.56 | $178.20 | 2,878,914 |
2020-11-10 | $181.01 | $181.69 | $179.09 | $181.09 | $176.76 | 5,609,359 |
2020-11-09 | $187.52 | $187.52 | $181.12 | $181.39 | $177.06 | 5,549,833 |
2020-11-06 | $179.18 | $179.80 | $178.08 | $179.26 | $174.98 | 3,222,208 |
2020-11-05 | $178.67 | $180.08 | $178.41 | $179.35 | $175.07 | 3,678,118 |
2020-11-04 | $174.16 | $177.85 | $173.69 | $175.72 | $171.52 | 3,632,104 |
2020-11-03 | $170.70 | $172.96 | $170.34 | $171.97 | $167.86 | 4,095,960 |
2020-11-02 | $168.79 | $169.81 | $167.16 | $168.73 | $164.70 | 3,741,619 |
2020-10-30 | $167.89 | $168.75 | $165.02 | $166.99 | $163.00 | 3,991,637 |
2020-10-29 | $167.50 | $170.47 | $166.50 | $168.78 | $164.75 | 3,101,045 |
2020-10-28 | $169.90 | $170.23 | $167.01 | $167.20 | $163.21 | 4,617,505 |
2020-10-27 | $173.83 | $174.02 | $172.82 | $172.93 | $168.80 | 2,525,159 |
2020-10-26 | $175.04 | $175.49 | $171.60 | $173.63 | $169.48 | 3,873,585 |
2020-10-23 | $176.81 | $176.95 | $175.46 | $176.84 | $172.62 | 2,412,692 |
2020-10-22 | $175.33 | $176.56 | $174.12 | $176.26 | $172.05 | 3,763,545 |
2020-10-21 | $175.66 | $176.72 | $175.02 | $175.02 | $170.84 | 3,237,196 |
2020-10-20 | $175.90 | $177.36 | $175.24 | $175.62 | $171.42 | 2,625,933 |
2020-10-19 | $178.31 | $179.25 | $174.62 | $175.01 | $170.83 | 2,713,762 |
2020-10-16 | $178.48 | $179.31 | $177.55 | $177.55 | $173.31 | 1,910,310 |
2020-10-15 | $175.61 | $178.07 | $175.16 | $177.87 | $173.62 | 2,865,532 |
2020-10-14 | $179.20 | $179.92 | $177.49 | $177.81 | $173.56 | 2,155,683 |
2020-10-13 | $179.67 | $179.82 | $178.43 | $179.00 | $174.72 | 2,448,959 |
2020-10-12 | $178.65 | $180.64 | $178.41 | $179.95 | $175.65 | 2,895,762 |
2020-10-09 | $176.90 | $177.63 | $176.44 | $177.32 | $173.08 | 2,489,202 |
2020-10-08 | $175.53 | $175.89 | $174.88 | $175.84 | $171.64 | 2,335,209 |
2020-10-07 | $172.99 | $174.73 | $172.94 | $174.31 | $170.15 | 1,952,662 |
2020-10-06 | $173.73 | $174.98 | $171.01 | $171.32 | $167.23 | 2,803,289 |
2020-10-05 | $171.61 | $173.53 | $171.33 | $173.46 | $169.32 | 2,574,200 |
2020-10-02 | $168.65 | $171.31 | $168.23 | $170.39 | $166.32 | 2,325,608 |
2020-10-01 | $171.72 | $172.25 | $170.61 | $171.73 | $167.63 | 3,234,067 |
2020-09-30 | $169.51 | $171.97 | $169.25 | $170.31 | $166.24 | 4,786,367 |
2020-09-29 | $169.84 | $170.23 | $168.69 | $169.04 | $165.00 | 2,121,389 |
2020-09-28 | $169.32 | $170.30 | $168.89 | $169.99 | $165.93 | 3,291,301 |
2020-09-25 | $163.78 | $167.44 | $163.53 | $166.96 | $162.97 | 2,985,978 |
2020-09-24 | $163.92 | $166.69 | $162.85 | $164.99 | $160.40 | 3,792,190 |
2020-09-23 | $169.00 | $169.13 | $164.35 | $164.64 | $160.06 | 2,071,393 |
2020-09-22 | $167.76 | $168.93 | $166.37 | $168.71 | $164.02 | 2,090,853 |
2020-09-21 | $166.47 | $167.06 | $164.27 | $167.05 | $162.40 | 4,175,277 |
2020-09-18 | $171.21 | $171.21 | $167.53 | $169.09 | $164.39 | 3,178,029 |
2020-09-17 | $169.56 | $171.54 | $169.22 | $170.75 | $166.00 | 2,780,795 |
2020-09-16 | $173.46 | $174.38 | $172.07 | $172.17 | $167.38 | 2,827,182 |
2020-09-15 | $173.20 | $173.64 | $172.11 | $172.74 | $167.94 | 2,129,969 |
2020-09-14 | $171.00 | $172.37 | $170.60 | $171.76 | $166.98 | 3,080,821 |
2020-09-11 | $170.24 | $170.56 | $167.50 | $169.12 | $164.42 | 3,407,741 |
2020-09-10 | $173.06 | $173.49 | $168.60 | $169.06 | $164.36 | 3,507,705 |
2020-09-09 | $170.83 | $173.14 | $170.33 | $171.88 | $167.10 | 4,290,412 |
2020-09-08 | $170.30 | $171.04 | $168.36 | $168.58 | $163.89 | 3,976,020 |
2020-09-04 | $175.34 | $176.14 | $169.20 | $173.45 | $168.63 | 4,380,331 |
2020-09-03 | $180.00 | $180.49 | $173.51 | $174.94 | $170.07 | 5,341,383 |
2020-09-02 | $180.00 | $181.67 | $179.01 | $181.24 | $176.20 | 4,021,944 |
2020-09-01 | $177.69 | $178.99 | $177.17 | $178.85 | $173.88 | 2,881,475 |
2020-08-31 | $177.66 | $178.14 | $176.95 | $177.28 | $172.35 | 3,189,611 |
2020-08-28 | $177.18 | $177.71 | $176.54 | $177.68 | $172.74 | 4,163,149 |
2020-08-27 | $176.52 | $177.29 | $175.53 | $176.45 | $171.54 | 3,435,348 |
2020-08-26 | $174.73 | $176.18 | $174.48 | $176.03 | $171.13 | 2,441,127 |
2020-08-25 | $174.22 | $174.47 | $173.42 | $174.45 | $169.60 | 5,162,842 |
2020-08-24 | $173.51 | $173.87 | $172.87 | $173.87 | $169.03 | 2,467,515 |
2020-08-21 | $171.54 | $172.30 | $171.41 | $172.22 | $167.43 | 2,284,651 |
2020-08-20 | $170.26 | $172.06 | $170.19 | $171.79 | $167.01 | 2,184,395 |
2020-08-19 | $172.17 | $172.50 | $170.99 | $171.30 | $166.54 | 2,290,966 |
2020-08-18 | $172.00 | $172.27 | $170.98 | $171.97 | $167.19 | 3,551,481 |
2020-08-17 | $171.43 | $171.86 | $171.39 | $171.71 | $166.93 | 3,421,879 |
2020-08-14 | $170.72 | $171.30 | $170.38 | $170.98 | $166.22 | 2,214,103 |
2020-08-13 | $170.79 | $171.75 | $170.48 | $171.03 | $166.27 | 2,247,211 |
2020-08-12 | $170.37 | $171.52 | $170.34 | $171.16 | $166.40 | 3,365,388 |
2020-08-11 | $171.00 | $171.33 | $168.48 | $168.90 | $164.20 | 3,124,986 |
2020-08-10 | $170.03 | $170.39 | $169.05 | $170.27 | $165.53 | 2,496,692 |
2020-08-07 | $169.22 | $169.95 | $168.60 | $169.80 | $165.08 | 2,194,155 |
2020-08-06 | $168.62 | $169.78 | $168.28 | $169.66 | $164.94 | 2,150,856 |
2020-08-05 | $168.48 | $168.92 | $168.30 | $168.84 | $164.14 | 2,683,234 |
2020-08-04 | $166.61 | $167.62 | $166.53 | $167.62 | $162.96 | 2,811,708 |
2020-08-03 | $166.47 | $167.30 | $166.15 | $166.96 | $162.32 | 4,341,959 |
2020-07-31 | $165.54 | $165.62 | $162.96 | $165.52 | $160.92 | 3,159,796 |
2020-07-30 | $163.44 | $164.87 | $162.41 | $164.68 | $160.10 | 2,473,306 |
2020-07-29 | $163.46 | $165.43 | $163.46 | $165.05 | $160.46 | 2,153,251 |
2020-07-28 | $163.62 | $164.23 | $162.78 | $162.89 | $158.36 | 1,904,878 |
2020-07-27 | $163.06 | $164.10 | $162.63 | $164.09 | $159.53 | 2,423,544 |
2020-07-24 | $162.83 | $163.40 | $161.90 | $162.69 | $158.17 | 2,360,911 |
2020-07-23 | $165.61 | $166.20 | $163.08 | $163.96 | $159.40 | 3,114,881 |
2020-07-22 | $164.59 | $165.94 | $164.59 | $165.77 | $161.16 | 2,723,157 |
2020-07-21 | $165.64 | $165.90 | $164.37 | $164.91 | $160.32 | 2,345,696 |
2020-07-20 | $163.02 | $164.86 | $162.60 | $164.44 | $159.87 | 3,113,249 |
2020-07-17 | $163.09 | $163.51 | $162.07 | $163.19 | $158.65 | 2,141,327 |
2020-07-16 | $162.16 | $162.80 | $161.68 | $162.57 | $158.05 | 2,190,937 |
2020-07-15 | $163.33 | $163.64 | $161.67 | $163.30 | $158.76 | 4,474,757 |
2020-07-14 | $158.50 | $161.42 | $157.74 | $161.30 | $156.81 | 3,220,472 |
2020-07-13 | $162.08 | $163.55 | $158.88 | $159.21 | $154.78 | 4,694,251 |
2020-07-10 | $159.17 | $161.01 | $158.43 | $160.95 | $156.47 | 2,391,100 |
2020-07-09 | $160.56 | $160.70 | $157.28 | $159.24 | $154.81 | 2,464,959 |
2020-07-08 | $159.31 | $160.28 | $158.37 | $160.23 | $155.77 | 2,434,941 |
2020-07-07 | $159.79 | $160.88 | $158.73 | $158.93 | $154.51 | 2,358,629 |
2020-07-06 | $160.50 | $161.03 | $159.86 | $160.56 | $156.09 | 3,306,905 |
2020-07-02 | $159.30 | $160.07 | $157.86 | $158.07 | $153.67 | 3,180,917 |
2020-07-01 | $156.90 | $158.04 | $156.61 | $157.44 | $153.06 | 3,639,400 |
2020-06-30 | $154.48 | $157.22 | $154.07 | $156.53 | $152.18 | 4,315,506 |
2020-06-29 | $152.70 | $154.28 | $151.35 | $154.25 | $149.96 | 3,161,581 |
2020-06-26 | $154.98 | $155.17 | $151.73 | $152.02 | $147.79 | 3,506,485 |
2020-06-25 | $153.43 | $155.77 | $152.41 | $155.64 | $151.31 | 4,028,853 |
2020-06-24 | $157.63 | $157.91 | $153.41 | $154.48 | $149.51 | 3,727,660 |
2020-06-23 | $159.63 | $159.98 | $158.55 | $158.79 | $153.68 | 2,552,068 |
2020-06-22 | $156.95 | $158.30 | $156.05 | $158.17 | $153.08 | 2,560,823 |
2020-06-19 | $159.86 | $159.88 | $156.29 | $157.08 | $152.03 | 3,823,769 |
2020-06-18 | $156.94 | $158.30 | $156.43 | $157.97 | $152.89 | 2,796,970 |
2020-06-17 | $159.14 | $159.21 | $157.41 | $157.84 | $152.76 | 3,700,717 |
2020-06-16 | $160.12 | $160.12 | $155.91 | $158.61 | $153.51 | 4,581,160 |
2020-06-15 | $150.56 | $156.16 | $149.85 | $155.62 | $150.61 | 4,859,227 |
2020-06-12 | $156.49 | $156.49 | $150.83 | $153.97 | $149.02 | 6,881,638 |
2020-06-11 | $156.91 | $157.70 | $151.63 | $151.87 | $146.98 | 12,500,291 |
2020-06-10 | $162.81 | $163.25 | $161.01 | $161.39 | $156.20 | 4,288,262 |
2020-06-09 | $162.65 | $163.48 | $161.88 | $162.60 | $157.37 | 3,196,646 |
2020-06-08 | $162.90 | $164.20 | $162.32 | $164.10 | $158.82 | 5,849,946 |
2020-06-05 | $161.40 | $163.08 | $161.00 | $161.90 | $156.69 | 4,372,185 |
2020-06-04 | $157.71 | $158.65 | $156.62 | $157.85 | $152.77 | 5,628,667 |
2020-06-03 | $157.20 | $158.80 | $157.01 | $158.35 | $153.26 | 9,495,500 |
2020-06-02 | $155.20 | $156.00 | $154.43 | $155.92 | $150.90 | 4,156,268 |
2020-06-01 | $153.62 | $155.09 | $153.27 | $154.75 | $149.77 | 3,479,108 |
2020-05-29 | $152.80 | $154.13 | $151.41 | $153.71 | $148.77 | 4,776,392 |
2020-05-28 | $154.41 | $155.19 | $152.73 | $153.20 | $148.27 | 4,601,597 |
2020-05-27 | $153.00 | $153.73 | $150.02 | $153.73 | $148.79 | 5,075,941 |
2020-05-26 | $152.84 | $152.89 | $151.11 | $151.34 | $146.47 | 4,197,526 |
2020-05-22 | $148.76 | $149.28 | $147.97 | $149.26 | $144.46 | 3,001,908 |
2020-05-21 | $149.60 | $150.13 | $148.02 | $148.84 | $144.05 | 3,418,705 |
2020-05-20 | $149.17 | $150.19 | $148.91 | $149.74 | $144.92 | 3,893,180 |
2020-05-19 | $148.36 | $149.30 | $147.02 | $147.02 | $142.29 | 3,180,062 |
2020-05-18 | $147.53 | $149.41 | $147.25 | $148.60 | $143.82 | 4,557,778 |
2020-05-15 | $141.77 | $143.86 | $141.19 | $143.83 | $139.20 | 3,845,628 |
2020-05-14 | $139.85 | $143.09 | $138.37 | $142.97 | $138.37 | 7,559,960 |
2020-05-13 | $143.90 | $144.31 | $140.02 | $141.45 | $136.90 | 5,859,044 |
2020-05-12 | $148.08 | $148.31 | $144.20 | $144.35 | $139.71 | 4,847,015 |
2020-05-11 | $146.22 | $148.21 | $146.03 | $147.49 | $142.75 | 4,240,181 |
2020-05-08 | $146.45 | $147.63 | $145.88 | $147.47 | $142.73 | 4,249,584 |
2020-05-07 | $144.70 | $145.76 | $144.40 | $144.75 | $140.09 | 3,796,619 |
2020-05-06 | $144.61 | $144.87 | $142.70 | $142.88 | $138.28 | 3,926,676 |
2020-05-05 | $144.08 | $145.34 | $143.46 | $143.67 | $139.05 | 3,665,158 |
2020-05-04 | $140.67 | $142.45 | $139.91 | $142.35 | $137.77 | 4,739,498 |
2020-05-01 | $143.12 | $143.60 | $139.80 | $141.81 | $137.25 | 4,229,679 |
2020-04-30 | $146.78 | $147.05 | $145.12 | $145.84 | $141.15 | 4,225,562 |
2020-04-29 | $146.81 | $148.54 | $146.03 | $147.76 | $143.01 | 4,985,404 |
2020-04-28 | $146.17 | $146.48 | $143.37 | $143.69 | $139.07 | 3,594,528 |
2020-04-27 | $142.65 | $144.66 | $141.00 | $144.14 | $139.50 | 4,966,023 |
2020-04-24 | $140.50 | $141.97 | $139.26 | $141.63 | $137.07 | 4,403,616 |
2020-04-23 | $140.22 | $141.98 | $139.44 | $139.55 | $135.06 | 6,191,522 |
2020-04-22 | $139.26 | $140.30 | $138.36 | $139.53 | $135.04 | 6,340,822 |
2020-04-21 | $138.10 | $138.98 | $135.87 | $136.45 | $132.06 | 6,363,572 |
2020-04-20 | $141.00 | $143.05 | $140.51 | $140.82 | $136.29 | 5,412,384 |
2020-04-17 | $142.71 | $143.48 | $141.08 | $143.14 | $138.54 | 6,409,356 |
2020-04-16 | $139.27 | $139.55 | $137.43 | $139.20 | $134.72 | 5,290,705 |
2020-04-15 | $138.74 | $139.49 | $137.43 | $138.55 | $134.09 | 5,161,024 |
2020-04-14 | $140.59 | $142.21 | $139.97 | $141.88 | $137.32 | 5,606,588 |
2020-04-13 | $138.75 | $140.06 | $135.63 | $137.70 | $133.27 | 7,287,653 |
2020-04-09 | $138.92 | $140.78 | $137.81 | $139.36 | $134.88 | 9,311,641 |
2020-04-08 | $133.73 | $137.45 | $132.42 | $136.80 | $132.40 | 6,608,469 |
2020-04-07 | $137.02 | $137.28 | $132.08 | $132.16 | $127.91 | 10,460,944 |
2020-04-06 | $128.43 | $132.80 | $127.78 | $132.01 | $127.76 | 9,356,967 |
2020-04-03 | $124.85 | $126.04 | $121.86 | $123.38 | $119.41 | 6,580,346 |
2020-04-02 | $122.38 | $126.13 | $122.02 | $125.52 | $121.48 | 6,241,089 |
2020-04-01 | $124.13 | $125.62 | $121.77 | $122.96 | $119.00 | 7,907,242 |
2020-03-31 | $130.97 | $131.61 | $128.02 | $128.91 | $124.76 | 8,662,378 |
2020-03-30 | $127.78 | $131.17 | $126.64 | $130.78 | $126.57 | 10,415,300 |
2020-03-27 | $127.12 | $130.51 | $125.51 | $126.93 | $122.85 | 9,728,029 |
2020-03-26 | $124.84 | $131.63 | $124.66 | $131.11 | $126.89 | 10,542,014 |
2020-03-25 | $123.54 | $129.03 | $120.59 | $124.22 | $119.66 | 14,426,471 |
2020-03-24 | $117.63 | $122.58 | $117.00 | $122.53 | $118.04 | 10,977,014 |
2020-03-23 | $113.65 | $114.90 | $109.49 | $111.91 | $107.81 | 16,391,184 |
2020-03-20 | $121.15 | $122.66 | $114.80 | $115.19 | $110.97 | 12,258,983 |
2020-03-19 | $117.41 | $122.80 | $114.59 | $120.09 | $115.69 | 11,080,570 |
2020-03-18 | $118.50 | $122.36 | $113.00 | $119.21 | $114.84 | 15,370,081 |
2020-03-17 | $122.21 | $127.37 | $118.00 | $126.50 | $121.86 | 16,642,280 |
2020-03-16 | $121.06 | $127.99 | $120.00 | $120.46 | $116.04 | 14,641,885 |
2020-03-13 | $132.00 | $135.93 | $125.00 | $135.93 | $130.94 | 15,340,183 |
2020-03-12 | $129.18 | $133.67 | $124.41 | $124.59 | $120.02 | 20,956,406 |
2020-03-11 | $141.45 | $142.20 | $136.30 | $138.01 | $132.95 | 10,759,811 |
2020-03-10 | $144.35 | $145.41 | $137.90 | $145.37 | $140.04 | 11,686,985 |
2020-03-09 | $140.00 | $143.63 | $138.24 | $138.50 | $133.42 | 18,520,585 |
2020-03-06 | $148.98 | $151.34 | $147.12 | $150.59 | $145.07 | 9,946,567 |
2020-03-05 | $154.81 | $156.36 | $152.11 | $153.44 | $147.81 | 5,343,138 |
2020-03-04 | $155.52 | $158.75 | $154.05 | $158.73 | $152.91 | 5,224,409 |
2020-03-03 | $157.34 | $159.30 | $151.08 | $152.63 | $147.03 | 8,618,154 |
2020-03-02 | $151.41 | $156.82 | $149.58 | $156.67 | $150.92 | 12,067,821 |
2020-02-28 | $146.42 | $150.59 | $145.30 | $150.44 | $144.92 | 22,272,212 |
2020-02-27 | $155.04 | $157.53 | $151.40 | $151.46 | $145.91 | 14,377,257 |
2020-02-26 | $160.01 | $161.81 | $158.00 | $158.40 | $152.59 | 8,210,332 |
2020-02-25 | $165.04 | $165.39 | $158.77 | $159.28 | $153.44 | 10,107,426 |
2020-02-24 | $164.50 | $165.87 | $163.59 | $164.30 | $158.27 | 8,707,512 |
2020-02-21 | $170.95 | $171.03 | $169.40 | $169.89 | $163.66 | 2,983,478 |
2020-02-20 | $171.96 | $172.43 | $169.90 | $171.65 | $165.35 | 7,060,969 |
2020-02-19 | $171.92 | $172.56 | $171.77 | $172.17 | $165.86 | 2,486,105 |
2020-02-18 | $171.27 | $171.54 | $170.53 | $171.30 | $165.02 | 2,459,425 |
2020-02-14 | $171.60 | $171.77 | $170.98 | $171.70 | $165.40 | 2,527,812 |
2020-02-13 | $170.70 | $171.93 | $170.55 | $171.42 | $165.13 | 2,827,520 |
2020-02-12 | $171.24 | $171.55 | $170.91 | $171.49 | $165.20 | 2,152,838 |
2020-02-11 | $170.74 | $171.25 | $170.11 | $170.42 | $164.17 | 2,921,712 |
2020-02-10 | $168.28 | $169.95 | $168.26 | $169.95 | $163.72 | 2,492,837 |
2020-02-07 | $169.05 | $169.40 | $168.41 | $168.71 | $162.52 | 2,578,683 |
2020-02-06 | $169.76 | $169.83 | $169.19 | $169.68 | $163.46 | 2,202,336 |
2020-02-05 | $169.13 | $169.35 | $168.17 | $169.21 | $163.00 | 4,132,888 |
2020-02-04 | $166.97 | $168.02 | $166.81 | $167.56 | $161.41 | 2,732,687 |
2020-02-03 | $164.35 | $165.83 | $164.31 | $164.96 | $158.91 | 2,783,817 |
2020-01-31 | $166.16 | $166.21 | $163.04 | $163.52 | $157.52 | 4,524,045 |
2020-01-30 | $165.00 | $166.61 | $164.47 | $166.46 | $160.36 | 2,835,631 |
2020-01-29 | $166.96 | $166.99 | $165.92 | $166.06 | $159.97 | 1,751,685 |
2020-01-28 | $165.33 | $166.67 | $165.06 | $166.17 | $160.08 | 4,010,703 |
2020-01-27 | $164.23 | $165.32 | $163.84 | $164.58 | $158.54 | 4,692,844 |
2020-01-24 | $169.09 | $169.09 | $166.33 | $167.09 | $160.96 | 3,292,456 |
2020-01-23 | $168.11 | $168.77 | $167.39 | $168.69 | $162.50 | 2,369,993 |
2020-01-22 | $168.93 | $169.32 | $168.35 | $168.50 | $162.32 | 2,113,590 |
2020-01-21 | $168.40 | $168.85 | $168.17 | $168.40 | $162.22 | 3,174,082 |
2020-01-17 | $169.01 | $169.01 | $168.37 | $168.76 | $162.57 | 2,271,999 |
2020-01-16 | $167.71 | $168.37 | $167.61 | $168.34 | $162.17 | 2,204,623 |
2020-01-15 | $166.50 | $167.40 | $166.42 | $166.91 | $160.79 | 2,479,168 |
2020-01-14 | $166.55 | $167.12 | $166.17 | $166.50 | $160.39 | 3,062,037 |
2020-01-13 | $166.00 | $166.63 | $165.52 | $166.59 | $160.48 | 3,997,134 |
2020-01-10 | $166.26 | $166.30 | $165.20 | $165.46 | $159.39 | 4,023,042 |
2020-01-09 | $165.81 | $165.98 | $165.36 | $165.94 | $159.85 | 2,216,918 |
2020-01-08 | $164.20 | $165.55 | $164.04 | $164.91 | $158.86 | 4,244,851 |
2020-01-07 | $164.27 | $164.46 | $163.78 | $164.10 | $158.08 | 2,498,394 |
2020-01-06 | $162.92 | $164.52 | $162.83 | $164.49 | $158.46 | 6,813,820 |
2020-01-03 | $163.29 | $164.47 | $163.01 | $163.93 | $157.92 | 3,625,385 |
2020-01-02 | $164.68 | $164.98 | $163.78 | $164.98 | $158.93 | 3,291,110 |
2019-12-31 | $163.00 | $163.76 | $162.72 | $163.62 | $157.62 | 3,262,380 |
2019-12-30 | $164.30 | $164.38 | $162.91 | $163.19 | $157.21 | 4,503,929 |
2019-12-27 | $164.61 | $164.68 | $163.80 | $164.08 | $158.06 | 2,356,672 |
2019-12-26 | $163.70 | $164.23 | $163.63 | $164.23 | $158.21 | 2,514,966 |
2019-12-24 | $163.68 | $163.72 | $163.25 | $163.44 | $157.45 | 1,624,944 |
2019-12-23 | $164.56 | $164.59 | $164.20 | $164.29 | $157.41 | 3,822,875 |
2019-12-20 | $164.00 | $164.34 | $163.86 | $164.19 | $157.32 | 3,142,889 |
2019-12-19 | $162.74 | $163.35 | $162.70 | $163.35 | $156.51 | 3,018,588 |
2019-12-18 | $162.83 | $162.92 | $162.26 | $162.64 | $155.83 | 2,139,762 |
2019-12-17 | $162.77 | $162.86 | $162.44 | $162.57 | $155.76 | 4,421,452 |
2019-12-16 | $162.36 | $162.88 | $162.22 | $162.51 | $155.71 | 2,466,006 |
2019-12-13 | $161.25 | $162.09 | $160.67 | $161.33 | $154.58 | 3,023,454 |
2019-12-12 | $160.02 | $161.78 | $159.84 | $161.33 | $154.58 | 3,012,236 |
2019-12-11 | $159.89 | $160.14 | $159.57 | $160.02 | $153.32 | 1,781,240 |
2019-12-10 | $159.77 | $160.10 | $159.29 | $159.64 | $152.96 | 2,150,764 |
2019-12-09 | $160.09 | $160.43 | $159.75 | $159.78 | $153.09 | 1,934,329 |
2019-12-06 | $159.98 | $160.54 | $159.89 | $160.29 | $153.58 | 2,020,995 |
2019-12-05 | $159.00 | $159.00 | $158.18 | $158.88 | $152.23 | 1,858,086 |
2019-12-04 | $158.29 | $158.96 | $158.10 | $158.65 | $152.01 | 2,132,051 |
2019-12-03 | $157.09 | $157.71 | $156.38 | $157.63 | $151.03 | 4,040,562 |
2019-12-02 | $160.26 | $160.36 | $158.45 | $158.57 | $151.93 | 3,767,454 |
2019-11-29 | $160.46 | $160.55 | $159.92 | $160.02 | $153.32 | 1,170,966 |
2019-11-27 | $160.38 | $160.74 | $160.02 | $160.74 | $154.01 | 2,343,249 |
2019-11-26 | $159.67 | $160.06 | $159.48 | $159.98 | $153.28 | 1,885,104 |
2019-11-25 | $158.76 | $159.64 | $158.60 | $159.64 | $152.96 | 2,527,354 |
2019-11-22 | $158.31 | $158.34 | $157.61 | $158.14 | $151.52 | 1,886,328 |
2019-11-21 | $158.27 | $158.34 | $157.44 | $157.79 | $151.18 | 2,220,433 |
2019-11-20 | $158.32 | $158.72 | $157.25 | $158.19 | $151.57 | 3,336,890 |
2019-11-19 | $159.05 | $159.15 | $158.26 | $158.69 | $152.05 | 2,225,386 |
2019-11-18 | $158.42 | $158.74 | $158.12 | $158.64 | $152.00 | 3,143,005 |
2019-11-15 | $158.15 | $158.55 | $157.79 | $158.55 | $151.91 | 2,615,406 |
2019-11-14 | $156.99 | $157.44 | $156.72 | $157.35 | $150.76 | 2,096,311 |
2019-11-13 | $156.57 | $157.39 | $156.39 | $157.19 | $150.61 | 2,189,497 |
2019-11-12 | $157.03 | $157.69 | $156.74 | $157.12 | $150.54 | 1,730,874 |
2019-11-11 | $156.40 | $156.93 | $156.25 | $156.85 | $150.28 | 1,739,135 |
2019-11-08 | $156.56 | $157.16 | $156.08 | $157.16 | $150.58 | 2,132,463 |
2019-11-07 | $157.00 | $157.34 | $156.41 | $156.72 | $150.16 | 2,407,550 |
2019-11-06 | $156.24 | $156.30 | $155.63 | $156.19 | $149.65 | 2,289,460 |
2019-11-05 | $156.60 | $156.78 | $156.07 | $156.26 | $149.72 | 2,377,292 |
2019-11-04 | $156.70 | $156.77 | $156.18 | $156.40 | $149.85 | 2,216,460 |
2019-11-01 | $155.00 | $155.83 | $154.92 | $155.83 | $149.31 | 2,408,328 |
2019-10-31 | $154.68 | $154.68 | $153.42 | $154.18 | $147.72 | 2,224,482 |
2019-10-30 | $154.40 | $154.94 | $153.64 | $154.72 | $148.24 | 2,288,236 |
2019-10-29 | $154.23 | $154.80 | $154.11 | $154.35 | $147.89 | 1,561,685 |
2019-10-28 | $154.12 | $154.66 | $154.00 | $154.38 | $147.92 | 2,144,819 |
2019-10-25 | $152.49 | $153.76 | $152.42 | $153.45 | $147.03 | 2,462,686 |
2019-10-24 | $153.01 | $153.08 | $152.28 | $152.84 | $146.44 | 1,582,503 |
2019-10-23 | $151.97 | $152.49 | $151.77 | $152.42 | $146.04 | 1,815,767 |
2019-10-22 | $152.93 | $153.01 | $152.04 | $152.11 | $145.74 | 1,713,200 |
2019-10-21 | $152.35 | $152.69 | $152.06 | $152.57 | $146.18 | 1,710,244 |
2019-10-18 | $151.94 | $152.20 | $150.90 | $151.58 | $145.23 | 1,720,382 |
2019-10-17 | $152.33 | $152.64 | $151.84 | $152.19 | $145.82 | 1,640,487 |
2019-10-16 | $151.64 | $152.05 | $151.37 | $151.69 | $145.34 | 1,596,313 |
2019-10-15 | $151.03 | $152.33 | $150.92 | $151.97 | $145.61 | 2,153,431 |
2019-10-14 | $150.52 | $150.75 | $150.25 | $150.49 | $144.19 | 1,213,672 |
2019-10-11 | $150.51 | $151.90 | $150.47 | $150.63 | $144.32 | 3,377,422 |
2019-10-10 | $148.00 | $149.50 | $147.99 | $149.03 | $142.79 | 3,508,898 |
2019-10-09 | $147.85 | $148.59 | $147.52 | $148.08 | $141.88 | 3,294,676 |
2019-10-08 | $148.04 | $148.36 | $146.71 | $146.73 | $140.59 | 2,214,650 |
2019-10-07 | $149.38 | $150.19 | $148.89 | $149.14 | $142.90 | 2,237,477 |
2019-10-04 | $148.36 | $149.81 | $148.04 | $149.73 | $143.46 | 2,509,497 |
2019-10-03 | $146.48 | $147.80 | $144.90 | $147.80 | $141.61 | 4,380,756 |
2019-10-02 | $148.18 | $148.24 | $145.82 | $146.61 | $140.47 | 3,811,908 |
2019-10-01 | $151.50 | $151.88 | $148.92 | $149.03 | $142.79 | 2,823,596 |
2019-09-30 | $150.65 | $151.37 | $150.55 | $151.00 | $144.68 | 1,702,029 |
2019-09-27 | $151.64 | $151.71 | $149.44 | $150.30 | $144.01 | 1,940,213 |
2019-09-26 | $151.66 | $151.66 | $150.47 | $151.20 | $144.87 | 1,723,819 |
2019-09-25 | $150.73 | $151.91 | $149.92 | $151.66 | $145.31 | 6,144,372 |
2019-09-24 | $152.60 | $152.81 | $150.20 | $150.71 | $144.40 | 4,235,025 |
2019-09-23 | $151.71 | $152.46 | $151.57 | $152.12 | $145.75 | 2,051,947 |
2019-09-20 | $153.00 | $153.23 | $151.60 | $152.04 | $145.67 | 2,106,238 |
2019-09-19 | $153.13 | $153.61 | $152.55 | $152.71 | $146.32 | 2,061,645 |
2019-09-18 | $152.65 | $152.84 | $151.35 | $152.81 | $146.41 | 1,716,753 |
2019-09-17 | $152.35 | $152.87 | $152.00 | $152.83 | $146.43 | 2,104,805 |
2019-09-16 | $152.22 | $152.69 | $152.04 | $152.46 | $146.08 | 1,690,952 |
2019-09-13 | $153.87 | $154.08 | $153.28 | $153.47 | $146.37 | 3,002,643 |
2019-09-12 | $153.63 | $154.13 | $153.05 | $153.62 | $146.52 | 3,485,694 |
2019-09-11 | $152.09 | $153.17 | $151.70 | $153.16 | $146.08 | 3,846,082 |
2019-09-10 | $151.36 | $151.92 | $150.63 | $151.92 | $144.89 | 3,435,050 |
2019-09-09 | $152.22 | $152.27 | $151.15 | $151.77 | $144.75 | 2,575,630 |
2019-09-06 | $151.81 | $152.06 | $151.40 | $151.68 | $144.67 | 1,568,717 |
2019-09-05 | $151.00 | $152.11 | $150.75 | $151.65 | $144.64 | 2,991,835 |
2019-09-04 | $149.30 | $149.65 | $148.82 | $149.65 | $142.73 | 2,071,782 |
2019-09-03 | $147.99 | $148.55 | $147.37 | $148.07 | $141.22 | 4,307,854 |
2019-08-30 | $149.88 | $149.89 | $148.44 | $149.04 | $142.15 | 2,268,779 |
2019-08-29 | $148.59 | $149.38 | $148.10 | $149.09 | $142.19 | 2,576,181 |
2019-08-28 | $145.69 | $147.24 | $145.31 | $147.14 | $140.34 | 1,981,000 |
2019-08-27 | $147.64 | $147.83 | $145.68 | $146.10 | $139.34 | 1,986,677 |
2019-08-26 | $146.53 | $146.88 | $145.66 | $146.78 | $139.99 | 3,623,623 |
2019-08-23 | $148.41 | $149.30 | $144.64 | $145.31 | $138.59 | 3,809,068 |
2019-08-22 | $149.61 | $149.90 | $148.13 | $149.07 | $142.18 | 1,730,745 |
2019-08-21 | $149.16 | $149.40 | $148.82 | $149.20 | $142.30 | 1,440,705 |
2019-08-20 | $148.81 | $149.03 | $147.90 | $147.95 | $141.11 | 1,739,215 |
2019-08-19 | $149.09 | $149.48 | $148.63 | $149.09 | $142.19 | 2,875,419 |
2019-08-16 | $146.08 | $147.60 | $146.00 | $147.34 | $140.53 | 3,659,567 |
2019-08-15 | $145.31 | $145.66 | $144.05 | $145.14 | $138.43 | 3,592,092 |
2019-08-14 | $146.95 | $147.20 | $144.78 | $144.87 | $138.17 | 3,938,765 |
2019-08-13 | $146.89 | $150.08 | $146.53 | $149.18 | $142.28 | 2,721,561 |
2019-08-12 | $148.12 | $148.26 | $146.55 | $147.08 | $140.28 | 3,353,261 |
2019-08-09 | $149.56 | $149.79 | $148.02 | $148.92 | $142.03 | 2,350,082 |
2019-08-08 | $147.98 | $150.02 | $147.70 | $149.99 | $143.05 | 4,143,169 |
2019-08-07 | $145.30 | $147.53 | $144.18 | $147.19 | $140.38 | 3,195,935 |
2019-08-06 | $146.19 | $147.08 | $145.21 | $147.03 | $140.23 | 3,408,406 |
2019-08-05 | $147.18 | $147.25 | $143.87 | $145.14 | $138.43 | 5,701,779 |
2019-08-02 | $150.30 | $150.41 | $148.58 | $149.58 | $142.66 | 7,062,278 |
2019-08-01 | $152.29 | $153.85 | $150.26 | $150.80 | $143.83 | 3,901,538 |
2019-07-31 | $153.91 | $154.11 | $151.07 | $152.21 | $145.17 | 2,512,001 |
2019-07-30 | $153.19 | $154.00 | $152.96 | $153.89 | $146.77 | 1,970,511 |
2019-07-29 | $154.35 | $154.38 | $153.63 | $154.04 | $146.92 | 1,587,719 |
2019-07-26 | $153.65 | $154.51 | $153.61 | $154.41 | $147.27 | 1,721,689 |
2019-07-25 | $153.94 | $153.95 | $152.89 | $153.30 | $146.21 | 2,045,988 |
2019-07-24 | $152.76 | $154.15 | $152.76 | $154.12 | $146.99 | 2,169,091 |
2019-07-23 | $152.78 | $153.20 | $152.30 | $153.18 | $146.10 | 1,643,752 |
2019-07-22 | $152.06 | $152.40 | $151.76 | $152.16 | $145.12 | 1,510,363 |
2019-07-19 | $153.21 | $153.28 | $151.74 | $151.80 | $144.78 | 1,487,931 |
2019-07-18 | $151.87 | $152.84 | $151.59 | $152.67 | $145.61 | 1,468,557 |
2019-07-17 | $153.10 | $153.17 | $152.11 | $152.11 | $145.08 | 2,575,536 |
2019-07-16 | $153.50 | $153.67 | $152.95 | $153.12 | $146.04 | 1,778,589 |
2019-07-15 | $153.83 | $153.83 | $153.27 | $153.51 | $146.41 | 2,155,042 |
2019-07-12 | $153.10 | $153.64 | $152.99 | $153.61 | $146.51 | 1,656,068 |
2019-07-11 | $152.94 | $153.03 | $152.24 | $152.83 | $145.76 | 2,641,034 |
2019-07-10 | $152.59 | $153.13 | $152.12 | $152.62 | $145.56 | 1,852,587 |
2019-07-09 | $151.02 | $152.09 | $151.02 | $152.00 | $144.97 | 3,177,994 |
2019-07-08 | $151.87 | $152.03 | $151.37 | $151.73 | $144.71 | 2,611,289 |
2019-07-05 | $152.01 | $152.62 | $151.26 | $152.55 | $145.49 | 2,446,292 |
2019-07-03 | $151.87 | $152.66 | $151.75 | $152.64 | $145.58 | 2,286,751 |
2019-07-02 | $151.12 | $151.50 | $150.66 | $151.50 | $144.49 | 2,705,428 |
2019-07-01 | $151.85 | $151.92 | $150.51 | $151.15 | $144.16 | 3,968,482 |
2019-06-28 | $149.51 | $150.17 | $149.31 | $150.09 | $143.15 | 2,589,603 |
2019-06-27 | $148.66 | $149.20 | $148.56 | $149.05 | $142.16 | 2,392,246 |
2019-06-26 | $148.86 | $149.19 | $148.13 | $148.16 | $141.31 | 1,904,009 |
2019-06-25 | $149.87 | $149.90 | $148.30 | $148.44 | $141.58 | 2,309,499 |
2019-06-24 | $150.33 | $150.47 | $149.71 | $149.86 | $142.93 | 1,977,281 |
2019-06-21 | $150.40 | $150.94 | $150.04 | $150.70 | $143.73 | 2,414,269 |
2019-06-20 | $150.73 | $150.85 | $149.45 | $150.68 | $143.71 | 2,968,296 |
2019-06-19 | $148.91 | $149.49 | $148.39 | $149.31 | $142.40 | 4,049,930 |
2019-06-18 | $148.20 | $149.47 | $148.07 | $148.80 | $141.92 | 2,261,097 |
2019-06-17 | $147.28 | $147.67 | $147.14 | $147.19 | $140.38 | 2,506,104 |
2019-06-14 | $147.80 | $147.99 | $147.27 | $147.63 | $140.28 | 1,401,000 |
2019-06-13 | $147.79 | $148.09 | $147.43 | $147.95 | $140.59 | 1,726,623 |
2019-06-12 | $147.35 | $147.64 | $146.93 | $147.27 | $139.94 | 1,729,920 |
2019-06-11 | $148.62 | $148.83 | $147.08 | $147.47 | $140.13 | 1,724,530 |
2019-06-10 | $147.73 | $148.57 | $147.54 | $147.61 | $140.26 | 2,260,005 |
2019-06-07 | $146.06 | $147.45 | $145.98 | $146.79 | $139.48 | 1,668,251 |
2019-06-06 | $144.82 | $145.85 | $144.35 | $145.47 | $138.23 | 2,795,552 |
2019-06-05 | $144.39 | $144.82 | $143.27 | $144.66 | $137.46 | 5,059,723 |
2019-06-04 | $141.73 | $143.61 | $141.47 | $143.56 | $136.41 | 2,767,665 |
2019-06-03 | $140.69 | $141.38 | $139.62 | $140.41 | $133.42 | 4,765,473 |
2019-05-31 | $141.11 | $141.59 | $140.60 | $140.69 | $133.69 | 2,836,563 |
2019-05-30 | $142.69 | $143.17 | $141.95 | $142.61 | $135.51 | 2,621,700 |
2019-05-29 | $142.62 | $142.80 | $141.44 | $142.33 | $135.24 | 2,955,070 |
2019-05-28 | $144.82 | $145.28 | $143.25 | $143.31 | $136.18 | 3,866,068 |
2019-05-24 | $144.96 | $145.23 | $144.16 | $144.58 | $137.38 | 1,381,924 |
2019-05-23 | $144.83 | $144.85 | $143.38 | $144.23 | $137.05 | 2,701,356 |
2019-05-22 | $146.06 | $146.57 | $145.77 | $146.09 | $138.82 | 1,539,829 |
2019-05-21 | $146.11 | $146.81 | $146.04 | $146.62 | $139.32 | 1,438,804 |
2019-05-20 | $145.26 | $145.92 | $144.78 | $145.20 | $137.97 | 1,669,331 |
2019-05-17 | $146.06 | $147.64 | $146.01 | $146.24 | $138.96 | 1,923,948 |
2019-05-16 | $146.33 | $148.03 | $146.29 | $147.28 | $139.95 | 2,319,528 |
2019-05-15 | $144.23 | $146.27 | $144.05 | $145.96 | $138.69 | 2,072,281 |
2019-05-14 | $144.28 | $145.91 | $144.14 | $145.10 | $137.88 | 3,090,493 |
2019-05-13 | $144.70 | $145.15 | $143.25 | $143.80 | $136.64 | 4,242,118 |
2019-05-10 | $146.33 | $147.96 | $144.65 | $147.53 | $140.19 | 3,175,474 |
2019-05-09 | $146.06 | $147.18 | $145.06 | $146.85 | $139.54 | 2,768,002 |
2019-05-08 | $147.35 | $148.24 | $147.01 | $147.32 | $139.99 | 2,492,088 |
2019-05-07 | $148.84 | $149.09 | $146.43 | $147.56 | $140.21 | 4,385,772 |
2019-05-06 | $148.19 | $150.34 | $148.02 | $150.15 | $142.68 | 2,635,339 |
2019-05-03 | $149.80 | $150.70 | $149.70 | $150.63 | $143.13 | 2,147,145 |
2019-05-02 | $149.15 | $149.74 | $148.06 | $149.02 | $141.60 | 2,537,824 |
2019-05-01 | $150.80 | $150.87 | $149.24 | $149.27 | $141.84 | 3,761,540 |
2019-04-30 | $150.28 | $150.60 | $149.30 | $150.39 | $142.90 | 2,224,568 |
2019-04-29 | $150.22 | $150.69 | $150.13 | $150.38 | $142.89 | 2,461,877 |
2019-04-26 | $149.41 | $150.16 | $148.99 | $150.16 | $142.69 | 2,184,506 |
2019-04-25 | $149.54 | $149.69 | $148.60 | $149.35 | $141.92 | 2,428,605 |
2019-04-24 | $149.78 | $150.05 | $149.47 | $149.60 | $142.15 | 1,924,756 |
2019-04-23 | $148.55 | $149.92 | $148.45 | $149.80 | $142.34 | 2,344,183 |
2019-04-22 | $147.95 | $148.41 | $147.77 | $148.31 | $140.93 | 2,148,667 |
2019-04-18 | $148.40 | $148.40 | $147.51 | $148.27 | $140.89 | 2,457,090 |
2019-04-17 | $149.20 | $149.22 | $147.77 | $148.05 | $140.68 | 2,983,878 |
2019-04-16 | $149.00 | $149.06 | $148.24 | $148.60 | $141.20 | 2,953,275 |
2019-04-15 | $148.75 | $148.80 | $148.06 | $148.56 | $141.16 | 2,083,038 |
2019-04-12 | $148.55 | $148.80 | $148.13 | $148.68 | $141.28 | 2,612,084 |
2019-04-11 | $147.94 | $147.96 | $147.34 | $147.69 | $140.34 | 1,794,589 |
2019-04-10 | $147.24 | $147.72 | $147.07 | $147.70 | $140.35 | 2,019,021 |
2019-04-09 | $147.32 | $147.48 | $146.71 | $147.02 | $139.70 | 2,150,772 |
2019-04-08 | $147.54 | $147.93 | $147.11 | $147.91 | $140.55 | 2,130,517 |
2019-04-05 | $147.39 | $147.83 | $147.26 | $147.78 | $140.42 | 1,744,467 |
2019-04-04 | $146.84 | $147.15 | $146.35 | $147.04 | $139.72 | 2,248,427 |
2019-04-03 | $147.08 | $147.34 | $146.32 | $146.73 | $139.43 | 2,404,449 |
2019-04-02 | $146.42 | $146.50 | $145.87 | $146.38 | $139.09 | 4,292,798 |
2019-04-01 | $145.76 | $146.48 | $145.59 | $146.39 | $139.10 | 3,666,802 |
2019-03-29 | $144.61 | $144.79 | $144.03 | $144.71 | $137.51 | 3,614,659 |
2019-03-28 | $143.46 | $143.98 | $142.83 | $143.76 | $136.60 | 2,654,778 |
2019-03-27 | $143.84 | $144.15 | $142.15 | $143.13 | $136.01 | 3,402,785 |
2019-03-26 | $143.70 | $144.38 | $143.01 | $143.79 | $136.63 | 2,861,396 |
2019-03-25 | $142.58 | $143.31 | $141.90 | $142.69 | $135.59 | 3,676,498 |
2019-03-22 | $145.84 | $146.07 | $143.50 | $143.56 | $135.68 | 5,150,985 |
2019-03-21 | $144.48 | $146.84 | $144.36 | $146.62 | $138.57 | 2,949,723 |
2019-03-20 | $145.32 | $145.99 | $144.25 | $144.92 | $136.96 | 2,900,905 |
2019-03-19 | $146.12 | $146.47 | $144.99 | $145.52 | $137.53 | 6,104,611 |
2019-03-18 | $145.10 | $145.76 | $144.95 | $145.55 | $137.56 | 2,489,764 |
2019-03-15 | $144.62 | $145.48 | $144.55 | $145.01 | $137.05 | 2,324,306 |
2019-03-14 | $144.46 | $144.64 | $144.05 | $144.34 | $136.42 | 1,493,994 |
2019-03-13 | $143.96 | $144.95 | $143.94 | $144.46 | $136.53 | 2,013,751 |
2019-03-12 | $143.33 | $143.84 | $143.23 | $143.54 | $135.66 | 1,966,086 |
2019-03-11 | $141.39 | $143.11 | $141.36 | $143.06 | $135.21 | 1,910,401 |
2019-03-08 | $140.13 | $141.03 | $139.92 | $140.99 | $133.25 | 2,327,960 |
2019-03-07 | $142.16 | $142.25 | $140.76 | $141.28 | $133.52 | 2,851,774 |
2019-03-06 | $143.52 | $143.55 | $142.23 | $142.39 | $134.57 | 2,139,572 |
2019-03-05 | $143.81 | $143.90 | $143.18 | $143.48 | $135.60 | 2,838,008 |
2019-03-04 | $145.00 | $145.03 | $142.42 | $143.75 | $135.86 | 3,555,436 |
2019-03-01 | $144.38 | $144.60 | $143.50 | $144.42 | $136.49 | 2,985,134 |
2019-02-28 | $143.65 | $143.90 | $143.32 | $143.46 | $135.59 | 2,275,205 |
2019-02-27 | $143.39 | $143.97 | $142.88 | $143.76 | $135.87 | 2,046,803 |
2019-02-26 | $143.75 | $144.23 | $143.59 | $143.71 | $135.82 | 2,155,194 |
2019-02-25 | $144.56 | $144.88 | $143.90 | $143.98 | $136.08 | 3,919,989 |
2019-02-22 | $143.20 | $143.84 | $143.03 | $143.77 | $135.88 | 1,838,422 |
2019-02-21 | $143.06 | $143.14 | $142.25 | $142.83 | $134.99 | 3,685,264 |
2019-02-20 | $143.05 | $143.53 | $142.74 | $143.32 | $135.45 | 2,357,401 |
2019-02-19 | $142.41 | $143.39 | $142.34 | $143.02 | $135.17 | 2,469,874 |
2019-02-15 | $142.16 | $142.77 | $141.91 | $142.74 | $134.90 | 2,537,630 |
2019-02-14 | $140.86 | $141.81 | $140.39 | $141.19 | $133.44 | 2,731,593 |
2019-02-13 | $141.45 | $141.88 | $141.14 | $141.44 | $133.68 | 2,369,412 |
2019-02-12 | $140.12 | $141.18 | $140.06 | $141.00 | $133.26 | 3,312,319 |
2019-02-11 | $139.40 | $139.55 | $138.89 | $139.26 | $131.62 | 2,337,166 |
2019-02-08 | $138.14 | $138.99 | $137.66 | $138.97 | $131.34 | 2,105,845 |
2019-02-07 | $139.18 | $139.49 | $137.12 | $138.83 | $131.21 | 5,097,572 |
2019-02-06 | $140.15 | $140.40 | $139.65 | $140.16 | $132.47 | 2,945,194 |
2019-02-05 | $139.95 | $140.45 | $139.66 | $140.30 | $132.60 | 2,759,102 |
2019-02-04 | $138.76 | $139.75 | $138.36 | $139.72 | $132.05 | 4,938,202 |
2019-02-01 | $138.70 | $139.20 | $138.25 | $138.73 | $131.11 | 3,225,350 |
2019-01-31 | $137.27 | $138.77 | $137.24 | $138.53 | $130.93 | 3,932,952 |
2019-01-30 | $136.15 | $137.81 | $135.62 | $137.32 | $129.78 | 3,060,684 |
2019-01-29 | $135.62 | $135.87 | $134.84 | $135.28 | $127.85 | 2,975,051 |
2019-01-28 | $135.24 | $135.52 | $134.48 | $135.47 | $128.03 | 4,371,642 |
2019-01-25 | $136.23 | $136.82 | $136.03 | $136.47 | $128.98 | 2,987,329 |
2019-01-24 | $134.93 | $135.47 | $134.46 | $135.20 | $127.78 | 3,785,480 |
2019-01-23 | $135.38 | $135.77 | $133.60 | $134.92 | $127.51 | 3,934,222 |
2019-01-22 | $135.89 | $135.92 | $133.89 | $134.78 | $127.38 | 5,037,882 |
2019-01-18 | $135.89 | $136.94 | $135.45 | $136.65 | $129.15 | 4,224,885 |
2019-01-17 | $133.40 | $135.40 | $133.16 | $134.90 | $127.49 | 4,401,077 |
2019-01-16 | $133.67 | $134.33 | $133.61 | $133.82 | $126.47 | 2,963,158 |
2019-01-15 | $132.19 | $133.56 | $132.05 | $133.44 | $126.12 | 4,542,135 |
2019-01-14 | $131.79 | $132.49 | $131.56 | $132.00 | $124.75 | 2,479,452 |
2019-01-11 | $132.13 | $132.86 | $131.85 | $132.84 | $125.55 | 3,033,939 |
2019-01-10 | $131.44 | $132.89 | $131.00 | $132.81 | $125.52 | 2,685,675 |
2019-01-09 | $132.02 | $132.67 | $131.36 | $132.16 | $124.91 | 6,405,370 |
2019-01-08 | $131.45 | $131.73 | $130.05 | $131.54 | $124.32 | 3,949,427 |
2019-01-07 | $129.19 | $131.04 | $128.81 | $130.20 | $123.05 | 4,485,145 |
2019-01-04 | $126.48 | $129.37 | $126.32 | $128.90 | $121.82 | 4,776,991 |
2019-01-03 | $126.91 | $126.91 | $124.57 | $124.77 | $117.92 | 5,253,273 |
2019-01-02 | $125.75 | $128.16 | $125.34 | $127.73 | $120.72 | 5,093,162 |
2018-12-31 | $127.38 | $127.73 | $126.28 | $127.63 | $120.62 | 9,414,804 |
2018-12-28 | $127.50 | $128.31 | $125.73 | $126.43 | $119.49 | 11,668,682 |
2018-12-27 | $123.76 | $126.59 | $121.91 | $126.59 | $119.64 | 16,128,459 |
2018-12-26 | $120.34 | $125.52 | $119.35 | $125.46 | $118.57 | 12,512,324 |
2018-12-24 | $121.90 | $122.54 | $119.67 | $119.70 | $113.13 | 14,488,502 |
2018-12-21 | $126.51 | $127.97 | $123.12 | $123.49 | $116.01 | 13,605,032 |
2018-12-20 | $127.51 | $128.38 | $124.80 | $126.17 | $118.53 | 13,120,148 |
2018-12-19 | $130.28 | $132.39 | $127.30 | $128.24 | $120.47 | 8,010,824 |
2018-12-18 | $131.26 | $131.74 | $129.36 | $130.24 | $122.35 | 8,065,590 |
2018-12-17 | $132.54 | $133.16 | $129.47 | $130.28 | $122.39 | 7,193,148 |
2018-12-14 | $134.26 | $134.92 | $132.76 | $133.12 | $125.06 | 4,503,463 |
2018-12-13 | $136.24 | $136.69 | $134.89 | $135.46 | $127.26 | 3,298,447 |
2018-12-12 | $136.72 | $137.51 | $135.75 | $135.79 | $127.57 | 3,720,085 |
2018-12-11 | $136.86 | $137.01 | $134.23 | $135.02 | $126.84 | 3,459,208 |
2018-12-10 | $134.81 | $135.60 | $132.45 | $135.05 | $126.87 | 5,046,755 |
2018-12-07 | $137.94 | $138.87 | $134.43 | $134.90 | $126.73 | 4,986,861 |
2018-12-06 | $136.15 | $138.16 | $134.35 | $138.16 | $129.79 | 6,542,944 |
2018-12-04 | $142.64 | $142.82 | $138.10 | $138.33 | $129.95 | 3,917,715 |
2018-12-03 | $143.60 | $144.00 | $142.03 | $143.00 | $134.34 | 3,655,543 |
2018-11-30 | $140.24 | $141.51 | $140.07 | $141.35 | $132.79 | 2,142,095 |
2018-11-29 | $140.19 | $141.16 | $139.48 | $140.34 | $131.84 | 2,895,020 |
2018-11-28 | $138.03 | $140.60 | $137.42 | $140.60 | $132.09 | 6,061,227 |
2018-11-27 | $136.65 | $137.42 | $136.27 | $137.40 | $129.08 | 2,860,130 |
2018-11-26 | $136.48 | $137.28 | $136.18 | $137.23 | $128.92 | 4,699,685 |
2018-11-23 | $134.92 | $135.92 | $134.73 | $135.13 | $126.95 | 1,300,011 |
2018-11-21 | $136.00 | $136.89 | $135.75 | $135.86 | $127.63 | 4,151,435 |
2018-11-20 | $135.73 | $136.62 | $134.64 | $135.20 | $127.01 | 4,627,286 |
2018-11-19 | $139.83 | $139.93 | $137.17 | $137.65 | $129.32 | 3,481,785 |
2018-11-16 | $139.07 | $140.57 | $138.82 | $140.08 | $131.60 | 2,272,315 |
2018-11-15 | $137.55 | $140.01 | $136.70 | $139.78 | $131.32 | 3,600,900 |
2018-11-14 | $140.34 | $140.57 | $137.38 | $138.22 | $129.85 | 2,766,049 |
2018-11-13 | $139.77 | $140.92 | $138.82 | $139.24 | $130.81 | 2,290,533 |
2018-11-12 | $141.79 | $141.97 | $139.18 | $139.44 | $131.00 | 3,530,714 |
2018-11-09 | $142.91 | $142.96 | $141.29 | $142.17 | $133.56 | 2,226,884 |
2018-11-08 | $143.55 | $144.06 | $142.98 | $143.64 | $134.94 | 1,874,791 |
2018-11-07 | $142.30 | $144.00 | $141.97 | $143.92 | $135.21 | 2,781,209 |
2018-11-06 | $140.19 | $141.11 | $140.17 | $141.04 | $132.50 | 2,029,999 |
2018-11-05 | $139.80 | $140.52 | $139.19 | $140.24 | $131.75 | 3,140,186 |
2018-11-02 | $140.93 | $141.20 | $138.39 | $139.56 | $131.11 | 3,171,400 |
2018-11-01 | $139.04 | $140.37 | $138.52 | $140.13 | $131.64 | 3,713,883 |
2018-10-31 | $138.60 | $139.84 | $138.37 | $138.56 | $130.17 | 4,034,663 |
2018-10-30 | $134.96 | $137.29 | $134.61 | $137.13 | $128.83 | 3,675,607 |
2018-10-29 | $137.51 | $138.33 | $133.07 | $135.02 | $126.84 | 5,167,312 |
2018-10-26 | $136.12 | $137.53 | $134.17 | $135.77 | $127.55 | 6,623,856 |
2018-10-25 | $136.63 | $138.96 | $136.17 | $138.16 | $129.79 | 4,885,982 |
2018-10-24 | $139.89 | $140.09 | $135.40 | $135.61 | $127.40 | 6,013,670 |
2018-10-23 | $138.69 | $140.67 | $137.46 | $139.96 | $131.49 | 4,981,584 |
2018-10-22 | $141.73 | $141.94 | $140.42 | $140.79 | $132.27 | 3,220,566 |
2018-10-19 | $142.14 | $143.07 | $141.01 | $141.35 | $132.79 | 2,997,909 |
2018-10-18 | $143.31 | $143.61 | $141.00 | $141.72 | $133.14 | 3,783,811 |
2018-10-17 | $143.91 | $144.15 | $142.33 | $143.80 | $135.09 | 3,148,305 |
2018-10-16 | $141.75 | $144.06 | $141.36 | $143.84 | $135.13 | 3,990,411 |
2018-10-15 | $141.16 | $141.98 | $140.50 | $140.74 | $132.22 | 3,386,416 |
2018-10-12 | $142.00 | $142.32 | $139.49 | $141.37 | $132.81 | 7,981,221 |
2018-10-11 | $142.02 | $142.97 | $138.75 | $139.53 | $131.08 | 11,707,878 |
2018-10-10 | $146.93 | $146.95 | $142.41 | $142.57 | $133.94 | 6,890,300 |
2018-10-09 | $147.25 | $148.02 | $147.02 | $147.26 | $138.34 | 3,690,610 |
2018-10-08 | $147.28 | $147.76 | $146.36 | $147.52 | $138.59 | 2,515,629 |
2018-10-05 | $148.62 | $148.95 | $146.73 | $147.63 | $138.69 | 3,198,024 |
2018-10-04 | $149.58 | $149.61 | $147.71 | $148.59 | $139.59 | 3,220,964 |
2018-10-03 | $150.26 | $150.49 | $149.65 | $149.86 | $140.79 | 2,564,328 |
2018-10-02 | $149.86 | $150.10 | $149.43 | $149.66 | $140.60 | 2,159,458 |
2018-10-01 | $150.42 | $150.77 | $149.52 | $149.88 | $140.80 | 2,719,182 |
2018-09-28 | $149.28 | $149.99 | $149.23 | $149.65 | $140.59 | 1,797,156 |
2018-09-27 | $150.24 | $150.95 | $150.08 | $150.30 | $140.53 | 1,808,332 |
2018-09-26 | $150.61 | $151.29 | $149.79 | $149.95 | $140.20 | 4,903,522 |
2018-09-25 | $150.89 | $151.07 | $150.42 | $150.53 | $140.74 | 2,318,989 |
2018-09-24 | $150.87 | $150.93 | $150.27 | $150.61 | $140.82 | 1,668,813 |
2018-09-21 | $151.82 | $151.84 | $151.05 | $151.16 | $141.33 | 1,986,111 |
2018-09-20 | $150.83 | $151.47 | $150.52 | $151.31 | $141.47 | 1,714,284 |
2018-09-19 | $150.12 | $150.48 | $150.01 | $150.15 | $140.39 | 1,809,967 |
2018-09-18 | $149.43 | $150.44 | $149.40 | $150.13 | $140.37 | 1,665,536 |
2018-09-17 | $150.24 | $150.28 | $149.19 | $149.33 | $139.62 | 1,661,949 |
2018-09-14 | $150.28 | $150.48 | $149.79 | $150.28 | $140.51 | 1,363,920 |
2018-09-13 | $149.97 | $150.33 | $149.75 | $150.16 | $140.40 | 1,906,001 |
2018-09-12 | $149.31 | $149.64 | $148.79 | $149.41 | $139.70 | 2,181,426 |
2018-09-11 | $148.55 | $149.62 | $148.33 | $149.40 | $139.69 | 2,575,399 |
2018-09-10 | $149.20 | $149.33 | $148.79 | $148.90 | $139.22 | 2,156,343 |
2018-09-07 | $148.37 | $149.17 | $148.13 | $148.58 | $138.92 | 2,334,576 |
2018-09-06 | $149.46 | $149.69 | $148.36 | $148.92 | $139.24 | 2,592,428 |
2018-09-05 | $149.66 | $149.69 | $148.71 | $149.37 | $139.66 | 2,772,163 |
2018-09-04 | $149.89 | $150.10 | $149.22 | $149.86 | $140.12 | 2,342,718 |
2018-08-31 | $149.81 | $150.28 | $149.59 | $150.07 | $140.31 | 2,537,512 |
2018-08-30 | $150.31 | $150.60 | $149.67 | $150.01 | $140.26 | 2,150,500 |
2018-08-29 | $149.96 | $150.77 | $149.82 | $150.63 | $140.84 | 2,688,570 |
2018-08-28 | $150.10 | $150.20 | $149.53 | $149.84 | $140.10 | 3,015,535 |
2018-08-27 | $149.32 | $149.87 | $149.10 | $149.75 | $140.01 | 2,126,027 |
2018-08-24 | $148.15 | $148.76 | $148.10 | $148.68 | $139.01 | 1,712,840 |
2018-08-23 | $147.90 | $148.37 | $147.58 | $147.76 | $138.15 | 1,351,215 |
2018-08-22 | $147.79 | $148.29 | $147.71 | $148.05 | $138.42 | 1,169,609 |
2018-08-21 | $147.78 | $148.51 | $147.78 | $148.00 | $138.38 | 2,090,866 |
2018-08-20 | $147.45 | $147.69 | $147.16 | $147.45 | $137.86 | 5,759,790 |
2018-08-17 | $146.45 | $147.39 | $146.30 | $147.17 | $137.60 | 2,188,475 |
2018-08-16 | $146.28 | $147.15 | $146.26 | $146.63 | $137.10 | 1,347,589 |
2018-08-15 | $145.87 | $146.03 | $144.64 | $145.49 | $136.03 | 2,684,923 |
2018-08-14 | $146.11 | $146.78 | $145.92 | $146.65 | $137.12 | 1,784,336 |
2018-08-13 | $146.40 | $146.75 | $145.46 | $145.69 | $136.22 | 1,898,236 |
2018-08-10 | $146.35 | $146.76 | $145.94 | $146.25 | $136.74 | 1,854,313 |
2018-08-09 | $147.37 | $147.68 | $147.07 | $147.17 | $137.60 | 1,233,807 |
2018-08-08 | $147.33 | $147.53 | $146.98 | $147.27 | $137.70 | 1,270,632 |
2018-08-07 | $146.31 | $147.62 | $146.31 | $147.41 | $137.83 | 2,532,728 |
2018-08-06 | $146.31 | $147.06 | $146.09 | $146.93 | $137.38 | 1,802,179 |
2018-08-03 | $145.89 | $146.29 | $145.76 | $146.27 | $136.76 | 1,977,541 |
2018-08-02 | $144.17 | $145.91 | $144.08 | $145.78 | $136.30 | 1,508,735 |
2018-08-01 | $145.19 | $145.53 | $144.49 | $144.92 | $135.50 | 1,524,128 |
2018-07-31 | $144.82 | $145.51 | $144.54 | $145.09 | $135.66 | 2,004,218 |
2018-07-30 | $145.22 | $145.34 | $144.06 | $144.27 | $134.89 | 5,379,740 |
2018-07-27 | $146.60 | $146.64 | $144.63 | $145.22 | $135.78 | 2,535,119 |
2018-07-26 | $146.23 | $146.74 | $146.00 | $146.39 | $136.87 | 2,084,649 |
2018-07-25 | $145.30 | $146.67 | $145.01 | $146.63 | $137.10 | 2,126,581 |
2018-07-24 | $145.77 | $146.09 | $144.90 | $145.39 | $135.94 | 2,340,093 |
2018-07-23 | $144.79 | $145.16 | $144.47 | $145.07 | $135.64 | 1,444,525 |
2018-07-20 | $145.00 | $145.24 | $144.56 | $144.84 | $135.42 | 1,507,878 |
2018-07-19 | $145.07 | $145.42 | $144.60 | $145.10 | $135.67 | 2,034,581 |
2018-07-18 | $145.13 | $145.50 | $144.85 | $145.45 | $135.99 | 1,327,678 |
2018-07-17 | $144.02 | $145.33 | $144.01 | $145.13 | $135.69 | 1,767,208 |
2018-07-16 | $144.77 | $144.84 | $144.22 | $144.47 | $135.08 | 1,571,319 |
2018-07-13 | $144.53 | $144.98 | $144.26 | $144.70 | $135.29 | 1,965,410 |
2018-07-12 | $144.18 | $144.66 | $143.72 | $144.61 | $135.21 | 1,440,593 |
2018-07-11 | $143.62 | $144.10 | $143.10 | $143.43 | $134.11 | 2,042,602 |
2018-07-10 | $144.39 | $144.61 | $144.03 | $144.46 | $135.07 | 1,437,018 |
2018-07-09 | $143.46 | $144.11 | $143.14 | $144.09 | $134.72 | 2,153,146 |
2018-07-06 | $141.66 | $143.00 | $141.44 | $142.79 | $133.51 | 1,756,480 |
2018-07-05 | $141.13 | $141.62 | $140.45 | $141.60 | $132.39 | 2,796,422 |
2018-07-03 | $141.36 | $141.47 | $140.22 | $140.41 | $131.28 | 1,325,978 |
2018-07-02 | $139.56 | $140.88 | $139.43 | $140.77 | $131.62 | 2,825,879 |
2018-06-29 | $140.90 | $141.66 | $140.39 | $140.43 | $131.30 | 1,849,639 |
2018-06-28 | $139.43 | $140.69 | $138.99 | $140.33 | $131.21 | 2,490,646 |
2018-06-27 | $141.20 | $141.89 | $139.45 | $139.46 | $130.39 | 2,958,860 |
2018-06-26 | $140.70 | $141.25 | $140.30 | $140.77 | $131.62 | 2,085,564 |
2018-06-25 | $141.85 | $141.99 | $139.54 | $140.45 | $131.32 | 4,347,684 |
2018-06-22 | $143.00 | $143.08 | $142.37 | $142.45 | $133.19 | 1,226,467 |
2018-06-21 | $143.83 | $143.85 | $142.56 | $142.85 | $133.00 | 1,881,270 |
2018-06-20 | $143.95 | $144.19 | $143.59 | $143.84 | $133.92 | 1,468,385 |
2018-06-19 | $142.75 | $143.62 | $142.40 | $143.51 | $133.61 | 1,962,527 |
2018-06-18 | $143.30 | $144.06 | $143.03 | $143.99 | $134.06 | 1,606,110 |
2018-06-15 | $143.85 | $144.33 | $143.23 | $144.15 | $134.21 | 3,328,544 |
2018-06-14 | $144.40 | $144.57 | $143.89 | $144.29 | $134.34 | 1,809,770 |
2018-06-13 | $144.54 | $144.66 | $143.80 | $143.88 | $133.96 | 1,402,047 |
2018-06-12 | $144.40 | $144.61 | $144.00 | $144.42 | $134.46 | 1,582,287 |
2018-06-11 | $144.00 | $144.47 | $143.97 | $144.12 | $134.18 | 1,664,568 |
2018-06-08 | $143.27 | $143.94 | $143.12 | $143.91 | $133.99 | 1,084,242 |
2018-06-07 | $143.81 | $144.00 | $142.90 | $143.42 | $133.53 | 1,663,479 |
2018-06-06 | $142.75 | $143.63 | $142.38 | $143.63 | $133.73 | 3,011,062 |
2018-06-05 | $142.26 | $142.52 | $141.83 | $142.37 | $132.55 | 2,952,164 |
2018-06-04 | $141.90 | $142.26 | $141.73 | $142.16 | $132.36 | 1,592,076 |
2018-06-01 | $140.93 | $141.65 | $140.76 | $141.50 | $131.74 | 1,857,761 |
2018-05-31 | $140.88 | $140.95 | $139.81 | $140.04 | $130.38 | 1,700,905 |
2018-05-30 | $139.97 | $141.31 | $139.91 | $141.01 | $131.29 | 1,587,053 |
2018-05-29 | $139.80 | $140.16 | $138.54 | $139.21 | $129.61 | 2,694,971 |
2018-05-25 | $140.60 | $140.91 | $140.28 | $140.60 | $130.90 | 1,264,531 |
2018-05-24 | $140.93 | $141.06 | $139.86 | $140.87 | $131.16 | 1,405,061 |
2018-05-23 | $140.09 | $141.10 | $140.00 | $141.10 | $131.37 | 1,431,757 |
2018-05-22 | $141.56 | $141.66 | $140.59 | $140.73 | $131.03 | 1,212,989 |
2018-05-21 | $141.06 | $141.53 | $140.84 | $141.25 | $131.51 | 1,299,979 |
2018-05-18 | $140.36 | $140.51 | $139.97 | $140.20 | $130.53 | 910,248 |
2018-05-17 | $140.38 | $141.04 | $140.02 | $140.51 | $130.82 | 1,658,539 |
2018-05-16 | $139.85 | $140.76 | $139.85 | $140.47 | $130.78 | 1,345,969 |
2018-05-15 | $139.95 | $140.11 | $139.34 | $139.79 | $130.15 | 2,279,744 |
2018-05-14 | $140.94 | $141.30 | $140.39 | $140.64 | $130.94 | 1,397,024 |
2018-05-11 | $140.41 | $140.87 | $140.05 | $140.57 | $130.88 | 1,199,363 |
2018-05-10 | $139.51 | $140.54 | $139.44 | $140.29 | $130.62 | 1,810,308 |
2018-05-09 | $138.20 | $139.27 | $137.90 | $139.08 | $129.49 | 1,451,742 |
2018-05-08 | $137.59 | $138.01 | $136.98 | $137.78 | $128.28 | 1,357,374 |
2018-05-07 | $137.65 | $138.31 | $137.38 | $137.73 | $128.23 | 1,448,023 |
2018-05-04 | $134.97 | $137.56 | $134.64 | $137.13 | $127.67 | 2,379,386 |
2018-05-03 | $135.19 | $135.80 | $133.66 | $135.38 | $126.04 | 2,638,020 |
2018-05-02 | $136.46 | $136.97 | $135.54 | $135.75 | $126.39 | 1,661,568 |
2018-05-01 | $136.04 | $136.60 | $135.12 | $136.54 | $127.12 | 1,762,742 |
2018-04-30 | $137.69 | $137.99 | $136.25 | $136.33 | $126.93 | 2,277,079 |
2018-04-27 | $137.54 | $137.74 | $136.80 | $137.33 | $127.86 | 1,133,874 |
2018-04-26 | $136.52 | $137.68 | $136.25 | $137.24 | $127.78 | 1,284,584 |
2018-04-25 | $135.77 | $136.25 | $134.61 | $135.95 | $126.58 | 2,275,355 |
2018-04-24 | $138.10 | $138.19 | $134.86 | $135.80 | $126.44 | 3,053,646 |
2018-04-23 | $137.78 | $138.16 | $136.81 | $137.45 | $127.97 | 2,034,128 |
2018-04-20 | $138.56 | $138.67 | $137.03 | $137.50 | $128.02 | 1,669,640 |
2018-04-19 | $138.98 | $139.18 | $138.02 | $138.60 | $129.04 | 4,003,952 |
2018-04-18 | $139.54 | $139.85 | $139.09 | $139.36 | $129.75 | 1,554,589 |
2018-04-17 | $138.73 | $139.53 | $138.43 | $139.17 | $129.57 | 2,219,864 |
2018-04-16 | $137.54 | $138.15 | $136.97 | $137.72 | $128.22 | 2,892,553 |
2018-04-13 | $137.72 | $137.75 | $136.01 | $136.58 | $127.16 | 2,192,597 |
2018-04-12 | $136.73 | $137.53 | $136.51 | $136.97 | $127.52 | 1,858,713 |
2018-04-11 | $135.67 | $136.83 | $135.40 | $135.87 | $126.50 | 2,063,805 |
2018-04-10 | $136.00 | $136.97 | $135.46 | $136.50 | $127.09 | 2,154,435 |
2018-04-09 | $134.72 | $136.30 | $134.16 | $134.32 | $125.06 | 2,239,413 |
2018-04-06 | $135.73 | $136.54 | $132.92 | $133.87 | $124.64 | 4,942,619 |
2018-04-05 | $136.65 | $137.23 | $136.11 | $136.74 | $127.31 | 2,683,636 |
2018-04-04 | $132.19 | $136.10 | $132.10 | $135.79 | $126.43 | 2,928,175 |
2018-04-03 | $133.35 | $134.54 | $132.35 | $134.28 | $125.02 | 3,737,634 |
2018-04-02 | $135.29 | $135.57 | $131.26 | $132.63 | $123.48 | 5,704,090 |
2018-03-29 | $134.49 | $136.59 | $134.16 | $135.72 | $126.36 | 2,350,389 |
2018-03-28 | $134.36 | $135.19 | $133.23 | $133.88 | $124.65 | 4,740,435 |
2018-03-27 | $137.18 | $137.31 | $133.43 | $134.19 | $124.94 | 3,309,854 |
2018-03-26 | $135.09 | $136.73 | $133.76 | $136.61 | $127.19 | 3,859,790 |
2018-03-23 | $136.13 | $136.44 | $133.03 | $133.10 | $123.92 | 5,697,042 |
2018-03-22 | $138.15 | $138.61 | $135.85 | $135.95 | $126.58 | 3,130,574 |
2018-03-21 | $140.05 | $141.24 | $139.78 | $139.93 | $129.74 | 2,106,651 |
2018-03-20 | $140.00 | $140.42 | $139.66 | $140.05 | $129.85 | 1,671,966 |
2018-03-19 | $141.16 | $141.40 | $138.86 | $139.84 | $129.66 | 3,154,271 |
2018-03-16 | $141.58 | $142.19 | $141.58 | $141.66 | $131.34 | 2,641,396 |
2018-03-15 | $141.96 | $142.22 | $141.11 | $141.42 | $131.12 | 1,927,886 |
2018-03-14 | $142.90 | $142.99 | $141.35 | $141.61 | $131.30 | 2,103,406 |
2018-03-13 | $143.86 | $144.14 | $142.01 | $142.33 | $131.97 | 2,080,807 |
2018-03-12 | $143.49 | $143.85 | $142.96 | $143.22 | $132.79 | 1,999,165 |
2018-03-09 | $141.79 | $143.30 | $141.55 | $143.30 | $132.87 | 2,325,327 |
2018-03-08 | $140.83 | $141.03 | $140.11 | $140.96 | $130.70 | 2,307,547 |
2018-03-07 | $139.05 | $140.61 | $138.97 | $140.43 | $130.20 | 2,569,511 |
2018-03-06 | $140.36 | $140.61 | $139.32 | $140.31 | $130.09 | 2,788,017 |
2018-03-05 | $137.55 | $140.15 | $137.50 | $139.80 | $129.62 | 2,916,936 |
2018-03-02 | $136.28 | $138.51 | $135.83 | $138.24 | $128.17 | 3,021,296 |
2018-03-01 | $139.07 | $139.88 | $136.40 | $137.35 | $127.35 | 4,846,702 |
2018-02-28 | $141.18 | $141.40 | $138.97 | $139.00 | $128.88 | 2,290,851 |
2018-02-27 | $142.41 | $142.86 | $140.55 | $140.55 | $130.32 | 2,305,363 |
2018-02-26 | $141.50 | $142.41 | $141.04 | $142.34 | $131.98 | 1,765,701 |
2018-02-23 | $139.45 | $140.86 | $139.14 | $140.86 | $130.60 | 1,439,896 |
2018-02-22 | $139.19 | $140.09 | $138.38 | $138.71 | $128.61 | 2,111,956 |
2018-02-21 | $139.45 | $140.96 | $138.61 | $138.62 | $128.53 | 2,182,218 |
2018-02-20 | $139.56 | $140.44 | $138.82 | $139.27 | $129.13 | 2,490,012 |
2018-02-16 | $139.68 | $141.23 | $139.67 | $140.11 | $129.91 | 2,813,489 |
2018-02-15 | $139.33 | $140.05 | $137.95 | $140.05 | $129.85 | 2,853,211 |
2018-02-14 | $135.62 | $138.55 | $135.57 | $138.36 | $128.28 | 3,076,820 |
2018-02-13 | $135.34 | $136.70 | $135.01 | $136.45 | $126.51 | 2,973,177 |
2018-02-12 | $135.35 | $136.85 | $134.23 | $136.02 | $126.12 | 4,251,913 |
2018-02-09 | $133.90 | $135.21 | $129.84 | $134.23 | $124.46 | 9,474,028 |
2018-02-08 | $137.53 | $137.80 | $132.35 | $132.41 | $122.77 | 7,683,298 |
2018-02-07 | $137.83 | $139.56 | $137.35 | $137.35 | $127.35 | 6,176,267 |
2018-02-06 | $133.26 | $138.24 | $132.50 | $137.96 | $127.91 | 10,791,175 |
2018-02-05 | $140.21 | $141.40 | $135.15 | $135.74 | $125.86 | 10,357,428 |
2018-02-02 | $143.51 | $143.68 | $141.24 | $141.30 | $131.01 | 5,323,550 |
2018-02-01 | $143.98 | $145.02 | $143.84 | $144.37 | $133.86 | 2,924,847 |
2018-01-31 | $144.94 | $145.24 | $143.79 | $144.43 | $133.91 | 4,670,400 |
2018-01-30 | $144.74 | $145.15 | $144.15 | $144.38 | $133.87 | 4,898,220 |
2018-01-29 | $146.58 | $146.82 | $145.82 | $145.90 | $135.28 | 2,688,224 |
2018-01-26 | $145.82 | $146.87 | $145.63 | $146.86 | $136.17 | 1,995,947 |
2018-01-25 | $145.84 | $145.84 | $144.87 | $145.34 | $134.76 | 4,234,596 |
2018-01-24 | $145.85 | $146.11 | $144.63 | $145.28 | $134.70 | 3,409,464 |
2018-01-23 | $145.10 | $145.57 | $144.92 | $145.42 | $134.83 | 2,261,308 |
2018-01-22 | $143.84 | $145.06 | $143.84 | $145.06 | $134.50 | 2,849,859 |
2018-01-19 | $143.49 | $143.93 | $143.19 | $143.92 | $133.44 | 2,119,076 |
2018-01-18 | $143.42 | $143.58 | $142.90 | $143.18 | $132.75 | 2,706,146 |
2018-01-17 | $142.72 | $143.64 | $142.25 | $143.43 | $132.99 | 2,756,401 |
2018-01-16 | $143.53 | $143.82 | $141.71 | $142.12 | $131.77 | 3,973,396 |
2018-01-12 | $142.08 | $142.85 | $142.00 | $142.75 | $132.36 | 2,661,773 |
2018-01-11 | $141.00 | $141.92 | $140.97 | $141.92 | $131.59 | 2,188,037 |
2018-01-10 | $140.57 | $140.85 | $140.07 | $140.73 | $130.48 | 2,014,899 |
2018-01-09 | $140.92 | $141.31 | $140.71 | $140.95 | $130.69 | 2,625,547 |
2018-01-08 | $140.31 | $140.77 | $140.10 | $140.69 | $130.45 | 2,655,542 |
2018-01-05 | $140.02 | $140.44 | $139.72 | $140.37 | $130.15 | 2,188,628 |
2018-01-04 | $139.42 | $139.81 | $139.35 | $139.55 | $129.39 | 2,572,445 |
2018-01-03 | $138.39 | $139.10 | $138.30 | $139.02 | $128.90 | 3,052,284 |
2018-01-02 | $137.75 | $138.23 | $137.44 | $138.22 | $128.16 | 3,699,677 |
2017-12-29 | $138.08 | $138.10 | $137.15 | $137.25 | $127.26 | 2,256,486 |
2017-12-28 | $137.79 | $137.81 | $137.51 | $137.76 | $127.73 | 2,936,469 |
2017-12-27 | $137.58 | $137.72 | $137.34 | $137.46 | $127.45 | 2,242,570 |
2017-12-26 | $137.34 | $137.52 | $137.29 | $137.41 | $127.40 | 2,051,626 |
2017-12-22 | $137.64 | $137.86 | $137.19 | $137.52 | $127.51 | 1,926,229 |
2017-12-21 | $137.62 | $137.93 | $137.39 | $137.57 | $127.55 | 2,111,216 |
2017-12-20 | $138.50 | $138.55 | $137.68 | $137.93 | $127.26 | 2,522,466 |
2017-12-19 | $138.72 | $138.72 | $137.90 | $137.94 | $127.27 | 3,642,122 |
2017-12-18 | $138.26 | $138.68 | $138.26 | $138.50 | $127.79 | 2,696,332 |
2017-12-15 | $136.95 | $137.83 | $136.87 | $137.55 | $126.91 | 2,293,033 |
2017-12-14 | $137.22 | $137.24 | $136.27 | $136.33 | $125.79 | 1,856,193 |
2017-12-13 | $137.03 | $137.43 | $136.91 | $136.97 | $126.38 | 1,859,155 |
2017-12-12 | $136.98 | $137.25 | $136.81 | $136.95 | $126.36 | 1,517,177 |
2017-12-11 | $136.50 | $136.83 | $136.48 | $136.80 | $126.22 | 1,934,509 |
2017-12-08 | $136.37 | $136.52 | $136.07 | $136.48 | $125.93 | 1,502,610 |
2017-12-07 | $135.14 | $135.94 | $135.08 | $135.77 | $125.27 | 1,537,647 |
2017-12-06 | $135.11 | $135.46 | $135.00 | $135.23 | $124.77 | 2,835,638 |
2017-12-05 | $136.09 | $136.33 | $135.23 | $135.31 | $124.85 | 2,583,328 |
2017-12-04 | $137.04 | $137.38 | $135.88 | $135.89 | $125.38 | 3,119,310 |
2017-12-01 | $136.28 | $136.50 | $134.04 | $136.07 | $125.55 | 3,585,673 |
2017-11-30 | $135.88 | $136.92 | $135.78 | $136.34 | $125.80 | 2,854,394 |
2017-11-29 | $135.46 | $135.79 | $135.02 | $135.30 | $124.84 | 2,066,469 |
2017-11-28 | $134.25 | $135.36 | $134.14 | $135.30 | $124.84 | 2,921,820 |
2017-11-27 | $134.12 | $134.29 | $133.87 | $133.97 | $123.61 | 1,754,740 |
2017-11-24 | $134.08 | $134.13 | $133.98 | $134.11 | $123.74 | 670,545 |
2017-11-22 | $133.94 | $134.00 | $133.69 | $133.80 | $123.45 | 1,295,577 |
2017-11-21 | $133.44 | $133.94 | $133.42 | $133.90 | $123.55 | 1,956,913 |
2017-11-20 | $132.82 | $133.05 | $132.68 | $132.98 | $122.70 | 1,805,766 |
2017-11-17 | $132.64 | $132.91 | $132.61 | $132.64 | $122.38 | 4,850,402 |
2017-11-16 | $132.11 | $133.10 | $132.11 | $132.89 | $122.61 | 1,730,708 |
2017-11-15 | $131.79 | $132.08 | $131.21 | $131.69 | $121.51 | 1,772,352 |
2017-11-14 | $132.22 | $132.42 | $131.79 | $132.37 | $122.13 | 3,776,831 |
2017-11-13 | $132.11 | $132.75 | $132.08 | $132.61 | $122.36 | 1,876,086 |
2017-11-10 | $132.24 | $132.63 | $132.17 | $132.54 | $122.29 | 2,042,414 |
2017-11-09 | $132.38 | $132.74 | $131.62 | $132.52 | $122.27 | 4,320,273 |
2017-11-08 | $132.73 | $133.12 | $132.55 | $133.06 | $122.77 | 1,261,947 |
2017-11-07 | $133.16 | $133.33 | $132.53 | $132.84 | $122.57 | 2,527,684 |
2017-11-06 | $132.77 | $133.17 | $132.75 | $133.07 | $122.78 | 2,017,876 |
2017-11-03 | $132.54 | $132.89 | $132.28 | $132.82 | $122.55 | 2,677,437 |
2017-11-02 | $132.34 | $132.53 | $131.82 | $132.47 | $122.23 | 5,097,180 |
2017-11-01 | $132.83 | $133.03 | $132.17 | $132.44 | $122.20 | 2,275,546 |
2017-10-31 | $132.27 | $132.50 | $132.12 | $132.33 | $122.10 | 2,378,463 |
2017-10-30 | $132.42 | $132.54 | $131.90 | $132.06 | $121.85 | 1,689,237 |
2017-10-27 | $131.94 | $132.67 | $131.77 | $132.64 | $122.38 | 2,672,839 |
2017-10-26 | $131.72 | $132.01 | $131.49 | $131.57 | $121.40 | 5,396,704 |
2017-10-25 | $131.91 | $131.95 | $130.69 | $131.40 | $121.24 | 2,186,507 |
2017-10-24 | $132.16 | $132.23 | $131.89 | $132.09 | $121.88 | 1,574,473 |
2017-10-23 | $132.63 | $132.68 | $131.79 | $131.86 | $121.66 | 1,755,907 |
2017-10-20 | $132.07 | $132.45 | $132.07 | $132.42 | $122.18 | 1,751,127 |
2017-10-19 | $131.25 | $131.71 | $130.94 | $131.71 | $121.52 | 1,942,636 |
2017-10-18 | $131.80 | $131.83 | $131.57 | $131.68 | $121.50 | 1,471,106 |
2017-10-17 | $131.50 | $131.57 | $131.34 | $131.51 | $121.34 | 1,340,788 |
2017-10-16 | $131.50 | $131.65 | $131.27 | $131.45 | $121.28 | 1,789,809 |
2017-10-13 | $131.55 | $131.59 | $131.28 | $131.36 | $121.20 | 1,544,046 |
2017-10-12 | $131.16 | $131.45 | $131.12 | $131.26 | $121.11 | 2,171,233 |
2017-10-11 | $131.24 | $131.43 | $131.10 | $131.42 | $121.26 | 2,012,689 |
2017-10-10 | $131.25 | $131.48 | $130.94 | $131.24 | $121.09 | 2,915,397 |
2017-10-09 | $131.30 | $131.36 | $130.77 | $130.93 | $120.80 | 1,012,116 |
2017-10-06 | $131.06 | $131.23 | $130.91 | $131.19 | $121.04 | 1,635,094 |
2017-10-05 | $130.73 | $131.34 | $130.72 | $131.28 | $121.13 | 2,387,491 |
2017-10-04 | $130.45 | $130.78 | $130.30 | $130.59 | $120.49 | 1,495,730 |
2017-10-03 | $130.31 | $130.50 | $130.13 | $130.46 | $120.37 | 1,825,142 |
2017-10-02 | $129.64 | $130.20 | $129.55 | $130.20 | $120.13 | 2,678,088 |
2017-09-29 | $129.02 | $129.56 | $129.01 | $129.52 | $119.50 | 1,720,608 |
2017-09-28 | $128.82 | $129.13 | $128.66 | $129.10 | $119.12 | 1,484,847 |
2017-09-27 | $128.84 | $129.10 | $128.17 | $128.89 | $118.92 | 2,374,427 |
2017-09-26 | $128.35 | $128.51 | $128.11 | $128.19 | $118.28 | 1,851,553 |
2017-09-25 | $128.24 | $128.43 | $127.69 | $128.16 | $118.25 | 2,185,979 |
2017-09-22 | $128.14 | $128.44 | $127.99 | $128.37 | $118.44 | 1,601,620 |
2017-09-21 | $129.12 | $129.13 | $128.72 | $128.82 | $118.35 | 1,730,813 |
2017-09-20 | $129.10 | $129.21 | $128.60 | $129.18 | $118.68 | 1,729,440 |
2017-09-19 | $129.06 | $129.10 | $128.85 | $128.97 | $118.49 | 1,241,660 |
2017-09-18 | $128.85 | $129.10 | $128.69 | $128.91 | $118.43 | 1,792,347 |
2017-09-15 | $128.31 | $128.62 | $128.20 | $128.60 | $118.15 | 1,531,454 |
2017-09-14 | $128.23 | $128.48 | $128.07 | $128.36 | $117.93 | 1,493,235 |
2017-09-13 | $128.23 | $128.41 | $128.12 | $128.40 | $117.96 | 1,692,523 |
2017-09-12 | $128.04 | $128.34 | $128.00 | $128.34 | $117.91 | 2,264,172 |
2017-09-11 | $127.15 | $127.91 | $127.15 | $127.85 | $117.46 | 1,346,941 |
2017-09-08 | $126.35 | $126.74 | $126.27 | $126.49 | $116.21 | 1,206,255 |
2017-09-07 | $126.96 | $126.96 | $126.32 | $126.58 | $116.29 | 1,218,674 |
2017-09-06 | $126.69 | $126.86 | $126.32 | $126.64 | $116.35 | 1,449,904 |
2017-09-05 | $126.92 | $127.10 | $125.69 | $126.29 | $116.02 | 2,318,980 |
2017-09-01 | $127.23 | $127.46 | $127.12 | $127.27 | $116.92 | 2,122,830 |
2017-08-31 | $126.46 | $127.14 | $126.46 | $126.98 | $116.66 | 3,384,425 |
2017-08-30 | $125.46 | $126.28 | $125.38 | $126.12 | $115.87 | 1,730,700 |
2017-08-29 | $124.59 | $125.62 | $124.52 | $125.46 | $115.26 | 1,312,403 |
2017-08-28 | $125.66 | $125.66 | $125.11 | $125.41 | $115.22 | 1,788,224 |
2017-08-25 | $125.42 | $125.85 | $125.24 | $125.36 | $115.17 | 1,158,233 |
2017-08-24 | $125.50 | $125.63 | $124.94 | $125.06 | $114.89 | 1,381,941 |
2017-08-23 | $125.07 | $125.51 | $125.02 | $125.26 | $115.08 | 1,268,854 |
2017-08-22 | $124.73 | $125.75 | $124.56 | $125.64 | $115.43 | 2,089,828 |
2017-08-21 | $124.22 | $124.48 | $123.79 | $124.39 | $114.28 | 1,627,296 |
2017-08-18 | $124.48 | $124.94 | $123.95 | $124.21 | $114.11 | 2,836,476 |
2017-08-17 | $126.09 | $126.29 | $124.42 | $124.42 | $114.31 | 3,440,515 |
2017-08-16 | $126.50 | $126.80 | $126.23 | $126.43 | $116.15 | 1,379,829 |
2017-08-15 | $126.61 | $126.63 | $126.08 | $126.20 | $115.94 | 1,523,041 |
2017-08-14 | $125.80 | $126.43 | $125.61 | $126.32 | $116.05 | 1,467,446 |
2017-08-11 | $124.94 | $125.33 | $124.80 | $125.04 | $114.88 | 2,039,164 |
2017-08-10 | $126.14 | $126.21 | $124.80 | $124.81 | $114.66 | 2,454,429 |
2017-08-09 | $126.35 | $126.69 | $126.17 | $126.67 | $116.37 | 1,679,930 |
2017-08-08 | $127.05 | $127.72 | $126.61 | $126.81 | $116.50 | 1,360,306 |
2017-08-07 | $127.06 | $127.18 | $126.88 | $127.16 | $116.82 | 1,114,756 |
2017-08-04 | $127.00 | $127.07 | $126.70 | $126.91 | $116.59 | 972,373 |
2017-08-03 | $126.90 | $126.91 | $126.52 | $126.64 | $116.35 | 2,582,505 |
2017-08-02 | $127.14 | $127.14 | $126.37 | $126.93 | $116.61 | 2,929,534 |
2017-08-01 | $127.18 | $127.21 | $126.80 | $127.05 | $116.72 | 1,790,596 |
2017-07-31 | $127.11 | $127.18 | $126.62 | $126.79 | $116.48 | 1,496,716 |
2017-07-28 | $126.78 | $126.96 | $126.54 | $126.86 | $116.55 | 1,468,420 |
2017-07-27 | $127.58 | $127.58 | $126.31 | $127.07 | $116.74 | 1,708,123 |
2017-07-26 | $127.55 | $127.60 | $127.17 | $127.29 | $116.94 | 1,624,423 |
2017-07-25 | $127.51 | $127.57 | $127.20 | $127.38 | $117.03 | 1,709,368 |
2017-07-24 | $126.91 | $127.06 | $126.69 | $126.96 | $116.64 | 4,894,679 |
2017-07-21 | $126.81 | $126.99 | $126.64 | $126.95 | $116.63 | 1,819,509 |
2017-07-20 | $127.28 | $127.28 | $126.80 | $127.12 | $116.79 | 1,463,803 |
2017-07-19 | $126.51 | $127.05 | $126.51 | $127.04 | $116.71 | 1,276,392 |
2017-07-18 | $126.11 | $126.33 | $125.78 | $126.31 | $116.04 | 2,010,037 |
2017-07-17 | $126.28 | $126.45 | $126.12 | $126.23 | $115.97 | 1,798,467 |
2017-07-14 | $125.77 | $126.50 | $125.65 | $126.23 | $115.97 | 1,410,947 |
2017-07-13 | $125.56 | $125.76 | $125.31 | $125.67 | $115.45 | 1,514,053 |
2017-07-12 | $125.20 | $125.63 | $125.10 | $125.47 | $115.27 | 1,993,253 |
2017-07-11 | $124.53 | $124.73 | $123.83 | $124.58 | $114.45 | 1,560,180 |
2017-07-10 | $124.50 | $124.83 | $124.36 | $124.61 | $114.48 | 1,404,761 |
2017-07-07 | $123.96 | $124.62 | $123.90 | $124.52 | $114.40 | 1,710,113 |
2017-07-06 | $124.44 | $124.55 | $123.56 | $123.66 | $113.61 | 1,981,844 |
2017-07-05 | $124.98 | $125.02 | $124.39 | $124.89 | $114.74 | 2,167,500 |
2017-07-03 | $124.99 | $125.30 | $124.75 | $124.75 | $114.61 | 1,645,734 |
2017-06-30 | $124.76 | $124.90 | $124.30 | $124.45 | $114.33 | 1,910,023 |
2017-06-29 | $125.46 | $125.48 | $123.48 | $124.28 | $114.18 | 2,354,612 |
2017-06-28 | $124.77 | $125.41 | $124.59 | $125.28 | $115.10 | 2,444,525 |
2017-06-27 | $125.09 | $125.23 | $124.10 | $124.11 | $114.02 | 2,386,257 |
2017-06-26 | $125.45 | $125.69 | $124.95 | $125.14 | $114.97 | 2,605,865 |
2017-06-23 | $124.81 | $125.19 | $124.58 | $125.05 | $114.88 | 1,829,284 |
2017-06-22 | $124.78 | $125.08 | $124.59 | $124.74 | $114.60 | 1,639,327 |
2017-06-21 | $125.11 | $125.20 | $124.51 | $124.69 | $114.55 | 3,364,563 |
2017-06-20 | $126.16 | $126.17 | $125.40 | $125.41 | $114.69 | 1,359,474 |
2017-06-19 | $125.67 | $126.35 | $125.67 | $126.27 | $115.47 | 1,816,545 |
2017-06-16 | $125.42 | $125.53 | $124.74 | $125.25 | $114.54 | 2,018,198 |
2017-06-15 | $124.77 | $125.35 | $124.63 | $125.33 | $114.61 | 2,483,525 |
2017-06-14 | $126.00 | $126.02 | $125.10 | $125.61 | $114.87 | 2,584,291 |
2017-06-13 | $125.52 | $125.84 | $125.32 | $125.79 | $115.03 | 1,567,671 |
2017-06-12 | $125.06 | $125.20 | $124.63 | $125.17 | $114.47 | 1,973,526 |
2017-06-09 | $125.48 | $126.02 | $124.45 | $125.19 | $114.49 | 2,585,550 |
2017-06-08 | $125.12 | $125.53 | $124.88 | $125.29 | $114.58 | 1,827,022 |
2017-06-07 | $125.12 | $125.24 | $124.68 | $125.07 | $114.38 | 1,253,346 |
2017-06-06 | $124.96 | $125.29 | $124.78 | $124.93 | $114.25 | 2,985,175 |
2017-06-05 | $125.42 | $125.50 | $125.22 | $125.25 | $114.54 | 1,494,246 |
2017-06-02 | $125.09 | $125.58 | $124.87 | $125.41 | $114.69 | 2,839,344 |
2017-06-01 | $124.17 | $125.00 | $123.96 | $125.00 | $114.31 | 1,926,665 |
2017-05-31 | $124.01 | $124.09 | $123.31 | $123.85 | $113.26 | 2,043,851 |
2017-05-30 | $123.87 | $124.06 | $123.71 | $123.89 | $113.30 | 1,348,311 |
2017-05-26 | $124.00 | $124.15 | $123.93 | $124.09 | $113.48 | 1,320,846 |
2017-05-25 | $123.90 | $124.27 | $123.79 | $124.11 | $113.50 | 1,492,278 |
2017-05-24 | $123.44 | $123.66 | $123.23 | $123.59 | $113.02 | 1,552,413 |
2017-05-23 | $123.25 | $123.39 | $122.95 | $123.23 | $112.69 | 1,796,602 |
2017-05-22 | $122.67 | $123.10 | $122.64 | $123.02 | $112.50 | 1,809,625 |
2017-05-19 | $121.91 | $122.77 | $121.82 | $122.37 | $111.91 | 2,144,173 |
2017-05-18 | $120.94 | $122.02 | $120.85 | $121.50 | $111.11 | 2,883,455 |
2017-05-17 | $122.31 | $122.56 | $121.07 | $121.14 | $110.78 | 3,703,517 |
2017-05-16 | $123.63 | $123.65 | $123.07 | $123.36 | $112.81 | 2,128,403 |
2017-05-15 | $123.07 | $123.59 | $123.04 | $123.43 | $112.88 | 3,097,149 |
2017-05-12 | $122.91 | $122.91 | $122.60 | $122.77 | $112.27 | 1,235,304 |
2017-05-11 | $123.02 | $123.13 | $122.33 | $123.01 | $112.49 | 1,500,018 |
2017-05-10 | $123.09 | $123.38 | $122.93 | $123.37 | $112.82 | 1,468,633 |
2017-05-09 | $123.36 | $123.43 | $122.85 | $123.10 | $112.57 | 1,846,216 |
2017-05-08 | $123.36 | $123.45 | $122.90 | $123.14 | $112.61 | 2,150,873 |
2017-05-05 | $122.95 | $123.33 | $122.68 | $123.33 | $112.78 | 2,057,663 |
2017-05-04 | $122.83 | $122.83 | $122.16 | $122.72 | $112.23 | 1,564,459 |
2017-05-03 | $122.59 | $122.78 | $122.28 | $122.63 | $112.14 | 3,690,976 |
2017-05-02 | $123.09 | $123.25 | $122.70 | $122.93 | $112.42 | 1,756,917 |
2017-05-01 | $122.93 | $123.19 | $122.62 | $122.93 | $112.42 | 1,983,507 |
2017-04-28 | $123.16 | $123.21 | $122.55 | $122.61 | $112.13 | 1,795,827 |
2017-04-27 | $123.12 | $123.21 | $122.69 | $123.02 | $112.50 | 1,868,179 |
2017-04-26 | $122.90 | $123.45 | $122.85 | $122.90 | $112.39 | 3,080,062 |
2017-04-25 | $122.56 | $123.09 | $122.52 | $122.87 | $112.36 | 2,145,193 |
2017-04-24 | $122.17 | $122.28 | $121.88 | $122.11 | $111.67 | 2,178,763 |
2017-04-21 | $121.21 | $121.21 | $120.61 | $120.83 | $110.50 | 2,006,549 |
2017-04-20 | $120.59 | $121.43 | $120.37 | $121.22 | $110.85 | 1,783,429 |
2017-04-19 | $120.72 | $120.92 | $120.08 | $120.23 | $109.95 | 1,807,017 |
2017-04-18 | $120.20 | $120.57 | $119.85 | $120.33 | $110.04 | 1,865,766 |
2017-04-17 | $119.88 | $120.61 | $119.68 | $120.59 | $110.28 | 3,198,909 |
2017-04-13 | $120.15 | $120.56 | $119.55 | $119.55 | $109.33 | 2,852,219 |
2017-04-12 | $120.88 | $120.99 | $120.23 | $120.37 | $110.08 | 1,967,393 |
2017-04-11 | $120.87 | $121.00 | $120.06 | $120.99 | $110.64 | 2,895,454 |
2017-04-10 | $121.04 | $121.51 | $120.70 | $121.03 | $110.68 | 1,669,475 |
2017-04-07 | $120.84 | $121.29 | $120.59 | $120.88 | $110.54 | 1,997,240 |
2017-04-06 | $120.69 | $121.26 | $120.38 | $120.97 | $110.63 | 2,056,068 |
2017-04-05 | $121.49 | $122.02 | $120.44 | $120.59 | $110.28 | 3,905,750 |
2017-04-04 | $120.89 | $121.11 | $120.64 | $121.08 | $110.73 | 2,462,645 |
2017-04-03 | $121.45 | $121.50 | $120.33 | $121.02 | $110.67 | 3,100,759 |
2017-03-31 | $121.42 | $121.72 | $121.26 | $121.32 | $110.95 | 1,815,860 |
2017-03-30 | $121.14 | $121.62 | $120.99 | $121.53 | $111.14 | 2,076,852 |
2017-03-29 | $120.88 | $121.23 | $120.58 | $121.08 | $110.73 | 3,196,549 |
2017-03-28 | $119.96 | $121.14 | $119.78 | $120.86 | $110.53 | 2,699,237 |
2017-03-27 | $119.18 | $120.19 | $118.89 | $120.02 | $109.76 | 2,927,702 |
2017-03-24 | $120.42 | $120.74 | $119.66 | $120.16 | $109.89 | 2,305,492 |
2017-03-23 | $120.66 | $121.39 | $120.47 | $120.69 | $109.87 | 2,257,114 |
2017-03-22 | $120.48 | $120.91 | $120.10 | $120.73 | $109.91 | 2,896,603 |
2017-03-21 | $122.69 | $122.72 | $120.44 | $120.57 | $109.77 | 3,355,145 |
2017-03-20 | $122.51 | $122.62 | $122.07 | $122.27 | $111.31 | 3,239,871 |
2017-03-17 | $122.84 | $122.88 | $122.45 | $122.57 | $111.59 | 1,973,987 |
2017-03-16 | $122.96 | $123.00 | $122.43 | $122.64 | $111.65 | 2,050,110 |
2017-03-15 | $121.98 | $123.04 | $121.89 | $122.79 | $111.79 | 1,892,226 |
2017-03-14 | $121.87 | $121.87 | $121.24 | $121.69 | $110.79 | 2,269,587 |
2017-03-13 | $122.06 | $122.16 | $121.86 | $122.13 | $111.19 | 2,003,857 |
2017-03-10 | $122.19 | $122.25 | $121.46 | $122.04 | $111.10 | 2,987,473 |
2017-03-09 | $121.60 | $121.89 | $121.02 | $121.60 | $110.70 | 3,852,842 |
2017-03-08 | $121.99 | $122.18 | $121.47 | $121.54 | $110.65 | 2,374,579 |
2017-03-07 | $122.21 | $122.29 | $121.75 | $121.88 | $110.96 | 1,612,624 |
2017-03-06 | $122.48 | $122.48 | $121.90 | $122.27 | $111.31 | 1,716,343 |
2017-03-03 | $122.63 | $122.80 | $122.33 | $122.75 | $111.75 | 1,651,644 |
2017-03-02 | $123.42 | $123.42 | $122.61 | $122.65 | $111.66 | 2,421,598 |
2017-03-01 | $122.81 | $123.73 | $122.65 | $123.44 | $112.38 | 2,874,677 |
2017-02-28 | $122.18 | $122.18 | $121.61 | $121.80 | $110.89 | 2,231,827 |
2017-02-27 | $121.92 | $122.36 | $121.74 | $122.25 | $111.29 | 2,624,948 |
2017-02-24 | $121.38 | $121.99 | $121.24 | $121.98 | $111.05 | 2,962,944 |
2017-02-23 | $122.21 | $122.23 | $121.32 | $121.78 | $110.87 | 2,024,945 |
2017-02-22 | $121.82 | $122.03 | $121.68 | $121.87 | $110.95 | 1,973,959 |
2017-02-21 | $121.55 | $122.13 | $121.39 | $122.03 | $111.09 | 2,422,959 |
2017-02-17 | $120.66 | $121.31 | $120.66 | $121.31 | $110.44 | 1,948,469 |
2017-02-16 | $121.25 | $121.37 | $120.64 | $121.13 | $110.28 | 2,034,805 |
2017-02-15 | $120.57 | $121.35 | $120.45 | $121.24 | $110.38 | 1,998,213 |
2017-02-14 | $120.10 | $120.63 | $119.85 | $120.58 | $109.77 | 2,051,179 |
2017-02-13 | $119.92 | $120.33 | $119.87 | $120.14 | $109.37 | 1,985,570 |
2017-02-10 | $119.29 | $119.70 | $119.21 | $119.54 | $108.83 | 1,837,821 |
2017-02-09 | $118.42 | $119.21 | $118.38 | $119.04 | $108.37 | 1,635,319 |
2017-02-08 | $117.92 | $118.32 | $117.69 | $118.26 | $107.66 | 1,835,984 |
2017-02-07 | $118.43 | $118.53 | $117.96 | $118.13 | $107.54 | 3,366,065 |
2017-02-06 | $118.26 | $118.41 | $117.94 | $118.14 | $107.55 | 1,598,823 |
2017-02-03 | $117.99 | $118.52 | $117.92 | $118.42 | $107.81 | 1,837,427 |
2017-02-02 | $117.21 | $117.72 | $117.02 | $117.53 | $107.00 | 1,745,302 |
2017-02-01 | $117.86 | $118.04 | $117.07 | $117.45 | $106.92 | 2,614,514 |
2017-01-31 | $117.00 | $117.46 | $116.73 | $117.46 | $106.93 | 3,309,743 |
2017-01-30 | $117.73 | $117.80 | $116.68 | $117.36 | $106.84 | 3,006,126 |
2017-01-27 | $118.45 | $118.48 | $118.02 | $118.16 | $107.57 | 1,479,541 |
2017-01-26 | $118.56 | $118.62 | $118.23 | $118.35 | $107.74 | 2,178,427 |
2017-01-25 | $118.02 | $118.56 | $117.94 | $118.52 | $107.90 | 2,427,847 |
2017-01-24 | $116.82 | $117.74 | $116.74 | $117.51 | $106.98 | 2,165,876 |
2017-01-23 | $116.75 | $116.97 | $116.17 | $116.60 | $106.15 | 1,938,950 |
2017-01-20 | $116.84 | $117.23 | $116.59 | $116.91 | $106.43 | 2,636,114 |
2017-01-19 | $117.03 | $117.14 | $116.24 | $116.51 | $106.07 | 1,899,267 |
2017-01-18 | $116.80 | $117.00 | $116.48 | $116.97 | $106.49 | 1,901,752 |
2017-01-17 | $116.86 | $117.06 | $116.47 | $116.70 | $106.24 | 2,583,709 |
2017-01-13 | $116.99 | $117.40 | $116.98 | $117.22 | $106.72 | 2,031,780 |
2017-01-12 | $117.04 | $117.04 | $116.01 | $116.93 | $106.45 | 2,342,402 |
2017-01-11 | $116.91 | $117.24 | $116.49 | $117.24 | $106.73 | 2,751,838 |
2017-01-10 | $116.76 | $117.36 | $116.62 | $116.87 | $106.40 | 2,055,428 |
2017-01-09 | $117.10 | $117.14 | $116.74 | $116.78 | $106.32 | 2,461,680 |
2017-01-06 | $117.02 | $117.52 | $116.64 | $117.23 | $106.72 | 2,317,806 |
2017-01-05 | $116.95 | $117.09 | $116.40 | $116.86 | $106.39 | 2,604,038 |
2017-01-04 | $116.47 | $117.19 | $116.42 | $117.09 | $106.60 | 3,228,696 |
2017-01-03 | $116.15 | $116.55 | $115.49 | $116.20 | $105.79 | 2,731,646 |
2016-12-30 | $116.00 | $116.00 | $114.96 | $115.32 | $104.99 | 2,910,051 |
2016-12-29 | $115.74 | $116.03 | $115.47 | $115.75 | $105.38 | 1,622,737 |
2016-12-28 | $116.88 | $116.93 | $115.66 | $115.74 | $105.37 | 2,591,078 |
2016-12-27 | $116.57 | $116.99 | $116.50 | $116.71 | $106.25 | 3,386,903 |
2016-12-23 | $116.23 | $116.42 | $116.13 | $116.42 | $105.99 | 2,325,649 |
2016-12-22 | $116.42 | $116.51 | $115.98 | $116.24 | $105.82 | 3,105,779 |
2016-12-21 | $116.87 | $116.92 | $116.54 | $116.54 | $106.10 | 2,248,678 |
2016-12-20 | $116.88 | $116.93 | $116.60 | $116.87 | $106.40 | 2,942,518 |
2016-12-19 | $116.96 | $117.32 | $116.80 | $117.10 | $105.95 | 2,405,748 |
2016-12-16 | $117.27 | $117.38 | $116.59 | $116.77 | $105.65 | 1,991,624 |
2016-12-15 | $116.56 | $117.53 | $116.50 | $116.95 | $105.81 | 3,343,080 |
2016-12-14 | $117.48 | $117.73 | $116.23 | $116.47 | $105.38 | 3,885,394 |
2016-12-13 | $117.30 | $117.79 | $117.13 | $117.53 | $106.34 | 4,394,138 |
2016-12-12 | $117.12 | $117.35 | $116.59 | $116.85 | $105.72 | 4,224,688 |
2016-12-09 | $116.77 | $117.15 | $116.62 | $117.15 | $105.99 | 2,310,201 |
2016-12-08 | $116.18 | $116.85 | $115.97 | $116.52 | $105.42 | 2,679,840 |
2016-12-07 | $114.63 | $116.19 | $114.51 | $116.10 | $105.04 | 3,999,999 |
2016-12-06 | $114.34 | $114.71 | $114.02 | $114.68 | $103.76 | 2,355,543 |
2016-12-05 | $113.90 | $114.37 | $113.77 | $114.10 | $103.23 | 3,843,070 |
2016-12-02 | $113.34 | $113.67 | $113.15 | $113.31 | $102.52 | 1,755,885 |
2016-12-01 | $114.03 | $114.03 | $113.07 | $113.31 | $102.52 | 2,601,218 |
2016-11-30 | $114.47 | $114.55 | $113.78 | $113.78 | $102.94 | 4,406,315 |
2016-11-29 | $113.90 | $114.35 | $113.68 | $114.05 | $103.19 | 1,544,243 |
2016-11-28 | $114.32 | $114.41 | $113.80 | $113.89 | $103.04 | 1,849,844 |
2016-11-25 | $114.35 | $114.55 | $114.21 | $114.55 | $103.64 | 889,818 |
2016-11-23 | $113.72 | $114.12 | $113.49 | $114.11 | $103.24 | 1,818,707 |
2016-11-22 | $113.88 | $114.04 | $113.44 | $113.95 | $103.10 | 2,673,635 |
2016-11-21 | $113.12 | $113.63 | $112.87 | $113.62 | $102.80 | 2,493,871 |
2016-11-18 | $113.05 | $113.12 | $112.67 | $112.77 | $102.03 | 2,298,224 |
2016-11-17 | $112.53 | $113.04 | $112.35 | $112.98 | $102.22 | 1,874,960 |
2016-11-16 | $112.37 | $112.53 | $112.14 | $112.41 | $101.70 | 7,113,854 |
2016-11-15 | $112.04 | $112.60 | $111.76 | $112.57 | $101.85 | 6,037,248 |
2016-11-14 | $111.78 | $112.05 | $111.29 | $111.70 | $101.06 | 5,234,135 |
2016-11-11 | $111.00 | $111.51 | $110.69 | $111.41 | $100.80 | 4,005,183 |
2016-11-10 | $111.59 | $112.13 | $110.48 | $111.37 | $100.76 | 5,082,515 |
2016-11-09 | $108.77 | $111.33 | $108.50 | $111.00 | $100.43 | 6,482,023 |
2016-11-08 | $109.01 | $109.99 | $108.73 | $109.62 | $99.18 | 2,074,172 |
2016-11-07 | $108.41 | $109.17 | $108.21 | $109.15 | $98.75 | 2,527,683 |
2016-11-04 | $106.89 | $107.51 | $106.69 | $106.79 | $96.62 | 2,805,436 |
2016-11-03 | $107.42 | $107.63 | $106.71 | $106.86 | $96.68 | 2,096,484 |
2016-11-02 | $107.87 | $108.08 | $107.11 | $107.33 | $97.11 | 2,957,396 |
2016-11-01 | $109.10 | $109.19 | $107.39 | $108.08 | $97.79 | 3,169,752 |
2016-10-31 | $109.05 | $109.21 | $108.81 | $108.89 | $98.52 | 1,913,647 |
2016-10-28 | $109.11 | $109.56 | $108.47 | $108.82 | $98.46 | 2,868,054 |
2016-10-27 | $110.00 | $110.00 | $109.08 | $109.18 | $98.78 | 1,598,109 |
2016-10-26 | $109.47 | $109.97 | $109.26 | $109.55 | $99.12 | 1,827,448 |
2016-10-25 | $110.25 | $110.33 | $109.79 | $109.88 | $99.41 | 2,079,087 |
2016-10-24 | $110.39 | $110.60 | $110.13 | $110.35 | $99.84 | 2,004,855 |
2016-10-21 | $109.41 | $109.90 | $109.20 | $109.80 | $99.34 | 1,234,425 |
2016-10-20 | $109.90 | $110.17 | $109.42 | $109.84 | $99.38 | 2,016,977 |
2016-10-19 | $109.94 | $110.25 | $109.62 | $110.05 | $99.57 | 1,408,238 |
2016-10-18 | $109.92 | $110.03 | $109.50 | $109.70 | $99.25 | 1,635,215 |
2016-10-17 | $109.38 | $109.54 | $108.94 | $109.06 | $98.67 | 2,507,712 |
2016-10-14 | $110.00 | $110.32 | $109.36 | $109.37 | $98.95 | 2,673,997 |
2016-10-13 | $109.01 | $109.72 | $108.48 | $109.40 | $98.98 | 1,986,165 |
2016-10-12 | $109.78 | $110.13 | $109.46 | $109.79 | $99.33 | 1,849,464 |
2016-10-11 | $110.94 | $110.95 | $109.24 | $109.66 | $99.22 | 1,996,992 |
2016-10-10 | $111.10 | $111.44 | $111.00 | $111.14 | $100.55 | 1,134,961 |
2016-10-07 | $111.15 | $111.23 | $110.06 | $110.54 | $100.01 | 1,770,625 |
2016-10-06 | $110.75 | $111.09 | $110.39 | $110.96 | $100.39 | 1,067,725 |
2016-10-05 | $110.78 | $111.22 | $110.59 | $110.92 | $100.36 | 2,119,016 |
2016-10-04 | $111.12 | $111.22 | $110.10 | $110.49 | $99.97 | 2,701,120 |
2016-10-03 | $111.09 | $111.23 | $110.63 | $110.99 | $100.42 | 2,207,599 |
2016-09-30 | $110.97 | $111.71 | $110.75 | $111.33 | $100.73 | 1,722,614 |
2016-09-29 | $111.48 | $111.62 | $110.17 | $110.46 | $99.94 | 2,037,346 |
2016-09-28 | $111.06 | $111.60 | $110.46 | $111.55 | $100.93 | 1,439,934 |
2016-09-27 | $110.23 | $110.95 | $109.99 | $110.90 | $100.34 | 1,292,748 |
2016-09-26 | $110.64 | $110.87 | $110.21 | $110.27 | $99.77 | 2,136,727 |
2016-09-23 | $111.59 | $111.68 | $111.11 | $111.15 | $100.56 | 1,532,049 |
2016-09-22 | $111.63 | $111.92 | $111.53 | $111.79 | $101.14 | 1,525,236 |
2016-09-21 | $110.11 | $111.08 | $109.71 | $110.98 | $100.41 | 1,971,782 |
2016-09-20 | $110.29 | $110.33 | $109.69 | $109.72 | $99.27 | 1,603,490 |
2016-09-19 | $110.19 | $110.50 | $109.52 | $109.77 | $99.32 | 3,430,165 |
2016-09-16 | $109.75 | $109.77 | $109.22 | $109.61 | $99.17 | 2,779,419 |
2016-09-15 | $108.86 | $110.25 | $108.74 | $110.05 | $99.57 | 2,960,402 |
2016-09-14 | $109.05 | $109.71 | $108.61 | $108.93 | $98.56 | 2,041,603 |
2016-09-13 | $109.95 | $110.01 | $108.57 | $108.92 | $98.55 | 5,122,124 |
2016-09-12 | $109.19 | $111.40 | $109.05 | $111.19 | $100.10 | 3,043,671 |
2016-09-09 | $111.72 | $111.73 | $109.65 | $109.66 | $98.72 | 3,337,356 |
2016-09-08 | $112.57 | $112.67 | $112.26 | $112.46 | $101.25 | 1,152,485 |
2016-09-07 | $112.54 | $112.75 | $112.29 | $112.75 | $101.51 | 1,589,960 |
2016-09-06 | $112.46 | $112.62 | $112.02 | $112.60 | $101.37 | 4,111,656 |
2016-09-02 | $112.19 | $112.51 | $111.92 | $112.28 | $101.09 | 1,563,214 |
2016-09-01 | $111.77 | $111.89 | $110.97 | $111.71 | $100.57 | 1,670,927 |
2016-08-31 | $111.88 | $111.90 | $111.20 | $111.65 | $100.52 | 1,393,758 |
2016-08-30 | $112.16 | $112.30 | $111.66 | $111.97 | $100.81 | 1,534,640 |
2016-08-29 | $111.72 | $112.33 | $111.70 | $112.15 | $100.97 | 1,071,153 |
2016-08-26 | $111.87 | $112.55 | $111.05 | $111.54 | $100.42 | 1,851,082 |
2016-08-25 | $111.70 | $112.07 | $111.55 | $111.77 | $100.63 | 1,205,186 |
2016-08-24 | $112.43 | $112.46 | $111.59 | $111.84 | $100.69 | 2,267,779 |
2016-08-23 | $112.48 | $112.78 | $112.44 | $112.47 | $101.26 | 3,252,632 |
2016-08-22 | $112.04 | $112.25 | $111.77 | $112.17 | $100.99 | 1,102,386 |
2016-08-19 | $112.00 | $112.23 | $111.73 | $112.14 | $100.96 | 1,000,647 |
2016-08-18 | $111.92 | $112.30 | $111.71 | $112.30 | $101.10 | 972,068 |
2016-08-17 | $111.84 | $112.03 | $111.27 | $111.95 | $100.79 | 2,791,630 |
2016-08-16 | $112.23 | $112.24 | $111.81 | $111.81 | $100.66 | 1,229,024 |
2016-08-15 | $112.29 | $112.64 | $112.07 | $112.45 | $101.24 | 1,442,990 |
2016-08-12 | $111.97 | $112.17 | $111.76 | $112.04 | $100.87 | 1,542,922 |
2016-08-11 | $111.98 | $112.26 | $111.73 | $112.15 | $100.97 | 1,378,235 |
2016-08-10 | $111.94 | $112.05 | $111.42 | $111.59 | $100.46 | 1,259,054 |
2016-08-09 | $111.94 | $112.18 | $111.75 | $111.92 | $100.76 | 1,032,620 |
2016-08-08 | $111.99 | $112.12 | $111.69 | $111.82 | $100.67 | 1,238,769 |
2016-08-05 | $111.42 | $111.92 | $111.32 | $111.89 | $100.73 | 1,379,619 |
2016-08-04 | $110.85 | $111.18 | $110.69 | $110.97 | $99.91 | 1,113,557 |
2016-08-03 | $110.39 | $110.86 | $110.21 | $110.84 | $99.79 | 1,353,615 |
2016-08-02 | $111.19 | $111.23 | $109.95 | $110.43 | $99.42 | 2,473,899 |
2016-08-01 | $111.40 | $111.67 | $111.00 | $111.27 | $100.18 | 2,093,443 |
2016-07-29 | $111.09 | $111.62 | $110.82 | $111.42 | $100.31 | 1,638,362 |
2016-07-28 | $110.89 | $111.38 | $110.66 | $111.16 | $100.08 | 1,945,813 |
2016-07-27 | $111.41 | $111.42 | $110.56 | $111.02 | $99.95 | 1,977,540 |
2016-07-26 | $111.06 | $111.34 | $110.63 | $111.15 | $100.07 | 1,432,674 |
2016-07-25 | $111.24 | $111.27 | $110.69 | $111.03 | $99.96 | 1,394,356 |
2016-07-22 | $110.90 | $111.36 | $110.71 | $111.32 | $100.22 | 3,546,728 |
2016-07-21 | $111.18 | $111.29 | $110.52 | $110.79 | $99.74 | 3,393,453 |
2016-07-20 | $110.68 | $111.33 | $110.66 | $111.23 | $100.14 | 1,135,536 |
2016-07-19 | $110.62 | $110.75 | $110.40 | $110.64 | $99.61 | 3,154,201 |
2016-07-18 | $110.65 | $110.93 | $110.44 | $110.86 | $99.81 | 1,360,000 |
2016-07-15 | $110.89 | $110.97 | $110.29 | $110.55 | $99.53 | 1,385,404 |
2016-07-14 | $110.72 | $110.99 | $110.46 | $110.67 | $99.64 | 1,561,056 |
2016-07-13 | $110.43 | $110.50 | $109.81 | $110.14 | $99.16 | 1,485,743 |
2016-07-12 | $109.88 | $110.40 | $109.68 | $110.20 | $99.21 | 3,222,809 |
2016-07-11 | $109.19 | $109.62 | $109.00 | $109.29 | $98.39 | 3,868,186 |
2016-07-08 | $107.91 | $108.99 | $107.86 | $108.84 | $97.99 | 2,362,227 |
2016-07-07 | $107.37 | $107.77 | $106.75 | $107.17 | $96.49 | 1,669,822 |
2016-07-06 | $106.20 | $107.26 | $105.88 | $107.22 | $96.53 | 1,767,721 |
2016-07-05 | $106.94 | $107.00 | $106.14 | $106.57 | $95.95 | 3,019,864 |
2016-07-01 | $107.10 | $107.75 | $107.07 | $107.37 | $96.67 | 2,938,114 |
2016-06-30 | $106.01 | $107.20 | $105.62 | $107.16 | $96.48 | 5,552,335 |
2016-06-29 | $104.68 | $105.83 | $104.65 | $105.71 | $95.17 | 2,635,744 |
2016-06-28 | $103.08 | $103.86 | $102.83 | $103.85 | $93.50 | 7,569,452 |
2016-06-27 | $103.22 | $103.23 | $101.51 | $101.98 | $91.81 | 5,218,039 |
2016-06-24 | $104.12 | $105.94 | $103.86 | $104.04 | $93.67 | 7,370,293 |
2016-06-23 | $107.42 | $108.00 | $107.14 | $107.98 | $97.21 | 1,621,636 |
2016-06-22 | $106.80 | $107.28 | $106.44 | $106.51 | $95.89 | 2,002,747 |
2016-06-21 | $106.80 | $106.99 | $106.39 | $106.75 | $96.11 | 2,248,555 |
2016-06-20 | $106.93 | $107.39 | $106.46 | $106.52 | $95.90 | 2,403,222 |
2016-06-17 | $106.12 | $106.12 | $105.39 | $105.80 | $95.25 | 1,713,104 |
2016-06-16 | $105.30 | $106.18 | $104.70 | $106.15 | $95.57 | 1,884,486 |
2016-06-15 | $106.19 | $106.60 | $105.74 | $105.84 | $95.29 | 1,841,566 |
2016-06-14 | $105.90 | $106.33 | $105.36 | $105.95 | $95.39 | 2,170,409 |
2016-06-13 | $107.15 | $107.68 | $106.59 | $106.61 | $95.56 | 2,378,271 |
2016-06-10 | $107.78 | $107.92 | $107.16 | $107.50 | $96.36 | 1,666,944 |
2016-06-09 | $108.45 | $108.73 | $108.22 | $108.62 | $97.36 | 1,743,501 |
2016-06-08 | $108.61 | $108.93 | $108.50 | $108.84 | $97.56 | 1,286,767 |
2016-06-07 | $108.39 | $108.81 | $108.32 | $108.46 | $97.22 | 1,271,484 |
2016-06-06 | $107.84 | $108.46 | $107.80 | $108.25 | $97.03 | 1,782,262 |
2016-06-03 | $107.78 | $107.87 | $106.94 | $107.69 | $96.53 | 2,502,472 |
2016-06-02 | $107.40 | $107.99 | $107.11 | $107.99 | $96.80 | 2,112,798 |
2016-06-01 | $107.00 | $107.70 | $106.80 | $107.63 | $96.47 | 2,679,647 |
2016-05-31 | $107.57 | $107.69 | $106.96 | $107.34 | $96.21 | 2,570,803 |
2016-05-27 | $106.97 | $107.39 | $106.95 | $107.39 | $96.26 | 1,691,427 |
2016-05-26 | $107.02 | $107.14 | $106.73 | $106.91 | $95.83 | 1,803,643 |
2016-05-25 | $106.51 | $107.14 | $106.51 | $106.93 | $95.85 | 3,267,056 |
2016-05-24 | $105.22 | $106.37 | $105.22 | $106.16 | $95.16 | 2,409,277 |
2016-05-23 | $104.92 | $105.12 | $104.66 | $104.76 | $93.90 | 1,662,457 |
2016-05-20 | $104.54 | $105.14 | $104.45 | $104.89 | $94.02 | 2,005,471 |
2016-05-19 | $104.08 | $104.36 | $103.37 | $104.09 | $93.30 | 2,616,815 |
2016-05-18 | $104.26 | $105.20 | $103.82 | $104.50 | $93.67 | 2,798,634 |
2016-05-17 | $105.26 | $105.46 | $104.16 | $104.51 | $93.68 | 2,792,158 |
2016-05-16 | $104.58 | $105.75 | $104.41 | $105.46 | $94.53 | 2,069,576 |
2016-05-13 | $105.08 | $105.48 | $104.22 | $104.42 | $93.60 | 3,754,798 |
2016-05-12 | $105.82 | $105.88 | $104.72 | $105.33 | $94.41 | 2,469,976 |
2016-05-11 | $106.09 | $106.29 | $105.34 | $105.37 | $94.45 | 1,531,611 |
2016-05-10 | $105.50 | $106.40 | $105.41 | $106.34 | $95.32 | 2,400,867 |
2016-05-09 | $104.87 | $105.34 | $104.77 | $105.09 | $94.20 | 1,747,328 |
2016-05-06 | $104.14 | $104.99 | $104.00 | $104.98 | $94.10 | 1,759,597 |
2016-05-05 | $104.95 | $105.17 | $104.37 | $104.60 | $93.76 | 1,616,677 |
2016-05-04 | $104.76 | $105.17 | $104.37 | $104.64 | $93.79 | 2,579,103 |
2016-05-03 | $105.62 | $105.68 | $104.82 | $105.26 | $94.35 | 5,172,643 |
2016-05-02 | $105.80 | $106.40 | $105.47 | $106.33 | $95.31 | 2,546,483 |
2016-04-29 | $105.80 | $105.96 | $104.81 | $105.51 | $94.57 | 3,067,995 |
2016-04-28 | $106.63 | $107.30 | $105.87 | $106.13 | $95.13 | 4,834,191 |
2016-04-27 | $106.66 | $107.33 | $106.42 | $107.09 | $95.99 | 2,268,144 |
2016-04-26 | $106.78 | $107.05 | $106.44 | $106.83 | $95.76 | 1,746,967 |
2016-04-25 | $106.50 | $106.59 | $106.06 | $106.54 | $95.50 | 2,088,345 |
2016-04-22 | $106.51 | $106.93 | $106.24 | $106.80 | $95.73 | 1,893,723 |
2016-04-21 | $107.26 | $107.33 | $106.48 | $106.65 | $95.59 | 1,675,161 |
2016-04-20 | $107.21 | $107.64 | $106.83 | $107.18 | $96.07 | 1,958,935 |
2016-04-19 | $107.02 | $107.31 | $106.61 | $107.07 | $95.97 | 2,103,837 |
2016-04-18 | $105.74 | $106.79 | $105.61 | $106.77 | $95.70 | 1,764,998 |
2016-04-15 | $106.12 | $106.19 | $105.87 | $106.06 | $95.07 | 1,622,514 |
2016-04-14 | $106.24 | $106.39 | $105.90 | $106.11 | $95.11 | 1,666,887 |
2016-04-13 | $105.50 | $106.17 | $105.43 | $106.15 | $95.15 | 2,864,526 |
2016-04-12 | $104.10 | $105.10 | $103.78 | $104.92 | $94.04 | 2,358,024 |
2016-04-11 | $104.65 | $105.05 | $103.91 | $103.91 | $93.14 | 2,276,273 |
2016-04-08 | $104.57 | $104.90 | $103.91 | $104.20 | $93.40 | 2,337,151 |
2016-04-07 | $104.50 | $104.74 | $103.44 | $103.90 | $93.13 | 2,135,038 |
2016-04-06 | $104.09 | $105.20 | $103.90 | $105.16 | $94.26 | 2,571,915 |
2016-04-05 | $104.31 | $104.55 | $103.87 | $104.02 | $93.24 | 2,572,465 |
2016-04-04 | $105.49 | $105.55 | $104.89 | $105.04 | $94.15 | 1,847,375 |
2016-04-01 | $104.30 | $105.57 | $103.95 | $105.48 | $94.55 | 2,995,175 |
2016-03-31 | $104.97 | $105.22 | $104.70 | $104.82 | $93.95 | 2,230,072 |
2016-03-30 | $105.04 | $105.39 | $104.73 | $104.94 | $94.06 | 2,258,321 |
2016-03-29 | $103.19 | $104.55 | $102.96 | $104.54 | $93.70 | 2,925,052 |
2016-03-28 | $103.58 | $103.71 | $103.07 | $103.39 | $92.67 | 2,103,399 |
2016-03-24 | $102.76 | $103.33 | $102.53 | $103.32 | $92.61 | 2,173,069 |
2016-03-23 | $104.04 | $104.04 | $103.28 | $103.35 | $92.64 | 6,086,539 |
2016-03-22 | $103.75 | $104.52 | $103.61 | $104.20 | $93.40 | 1,962,747 |
2016-03-21 | $103.98 | $104.36 | $103.80 | $104.23 | $93.43 | 2,539,322 |
2016-03-18 | $103.95 | $104.28 | $103.80 | $104.13 | $93.34 | 2,942,590 |
2016-03-17 | $102.87 | $103.92 | $102.60 | $103.67 | $92.92 | 3,472,464 |
2016-03-16 | $101.99 | $103.09 | $101.91 | $102.88 | $92.22 | 3,473,577 |
2016-03-15 | $102.00 | $102.26 | $101.76 | $102.24 | $91.64 | 2,992,775 |
2016-03-14 | $102.88 | $103.32 | $102.69 | $103.07 | $91.95 | 2,987,138 |
2016-03-11 | $102.37 | $103.24 | $102.33 | $103.19 | $92.06 | 3,253,498 |
2016-03-10 | $101.80 | $102.30 | $100.40 | $101.47 | $90.53 | 3,702,567 |
2016-03-09 | $101.50 | $101.70 | $100.98 | $101.50 | $90.55 | 2,132,075 |
2016-03-08 | $101.73 | $101.80 | $100.91 | $101.01 | $90.12 | 3,434,977 |
2016-03-07 | $101.65 | $102.56 | $101.56 | $102.28 | $91.25 | 2,964,056 |
2016-03-04 | $101.89 | $102.60 | $101.40 | $102.07 | $91.06 | 2,442,357 |
2016-03-03 | $101.13 | $101.75 | $100.85 | $101.72 | $90.75 | 2,703,609 |
2016-03-02 | $100.52 | $101.24 | $100.26 | $101.22 | $90.30 | 3,591,720 |
2016-03-01 | $99.13 | $100.68 | $98.84 | $100.66 | $89.80 | 2,955,735 |
2016-02-29 | $99.12 | $99.69 | $98.32 | $98.32 | $87.72 | 2,749,374 |
2016-02-26 | $99.67 | $99.76 | $98.96 | $99.11 | $88.42 | 3,194,356 |
2016-02-25 | $98.27 | $99.19 | $97.82 | $99.19 | $88.49 | 4,961,947 |
2016-02-24 | $96.58 | $98.14 | $95.99 | $98.03 | $87.46 | 3,253,220 |
2016-02-23 | $98.38 | $98.52 | $97.47 | $97.53 | $87.01 | 3,203,930 |
2016-02-22 | $98.24 | $98.80 | $98.11 | $98.72 | $88.07 | 2,235,382 |
2016-02-19 | $96.85 | $97.36 | $96.43 | $97.30 | $86.81 | 2,243,696 |
2016-02-18 | $97.90 | $97.92 | $97.09 | $97.28 | $86.79 | 2,432,103 |
2016-02-17 | $96.77 | $97.93 | $96.59 | $97.67 | $87.14 | 3,634,955 |
2016-02-16 | $95.62 | $96.09 | $94.96 | $96.08 | $85.72 | 3,576,233 |
2016-02-12 | $93.47 | $94.38 | $93.01 | $94.36 | $84.18 | 2,948,064 |
2016-02-11 | $92.39 | $93.06 | $91.58 | $92.56 | $82.58 | 7,239,622 |
2016-02-10 | $94.19 | $95.27 | $93.62 | $93.72 | $83.61 | 3,577,914 |
2016-02-09 | $92.84 | $94.47 | $92.70 | $93.66 | $83.56 | 4,793,968 |
2016-02-08 | $94.20 | $94.38 | $92.50 | $93.78 | $83.67 | 6,303,904 |
2016-02-05 | $96.94 | $97.00 | $94.95 | $95.26 | $84.99 | 3,993,569 |
2016-02-04 | $96.79 | $97.92 | $96.47 | $97.26 | $86.77 | 3,431,851 |
2016-02-03 | $97.09 | $97.29 | $94.89 | $97.03 | $86.57 | 5,457,594 |
2016-02-02 | $97.50 | $97.55 | $96.16 | $96.45 | $86.05 | 3,277,520 |
2016-02-01 | $97.75 | $98.81 | $97.37 | $98.35 | $87.74 | 3,868,989 |
2016-01-29 | $96.45 | $98.36 | $96.35 | $98.33 | $87.72 | 5,005,385 |
2016-01-28 | $96.56 | $96.66 | $95.05 | $95.95 | $85.60 | 4,540,660 |
2016-01-27 | $96.40 | $97.32 | $95.05 | $95.57 | $85.26 | 5,202,433 |
2016-01-26 | $95.60 | $96.82 | $95.44 | $96.67 | $86.24 | 3,333,431 |
2016-01-25 | $96.64 | $96.65 | $95.11 | $95.22 | $84.95 | 4,470,453 |
2016-01-22 | $96.33 | $96.89 | $95.95 | $96.81 | $86.37 | 3,701,497 |
2016-01-21 | $94.70 | $95.96 | $93.82 | $94.79 | $84.57 | 7,166,953 |
2016-01-20 | $94.00 | $95.27 | $91.79 | $94.42 | $84.24 | 13,845,325 |
2016-01-19 | $96.57 | $96.67 | $94.50 | $95.36 | $85.08 | 7,435,663 |
2016-01-15 | $95.05 | $95.88 | $94.22 | $95.46 | $85.16 | 8,100,687 |
2016-01-14 | $96.36 | $98.18 | $95.33 | $97.51 | $86.99 | 5,085,101 |
2016-01-13 | $99.00 | $99.20 | $95.78 | $96.04 | $85.68 | 6,163,017 |
2016-01-12 | $98.80 | $99.17 | $97.28 | $98.58 | $87.95 | 4,456,469 |
2016-01-11 | $98.55 | $98.67 | $96.78 | $97.91 | $87.35 | 6,863,482 |
2016-01-08 | $99.61 | $99.99 | $97.78 | $97.97 | $87.40 | 7,015,478 |
2016-01-07 | $99.90 | $100.80 | $98.87 | $99.10 | $88.41 | 9,255,928 |
2016-01-06 | $101.53 | $102.23 | $100.95 | $101.59 | $90.63 | 3,732,756 |
2016-01-05 | $102.90 | $103.18 | $102.30 | $102.97 | $91.86 | 3,652,342 |
2016-01-04 | $102.58 | $102.95 | $101.58 | $102.74 | $91.66 | 6,138,266 |
2015-12-31 | $104.93 | $105.32 | $104.30 | $104.30 | $93.05 | 3,652,676 |
2015-12-30 | $105.96 | $106.00 | $105.25 | $105.32 | $93.96 | 2,406,101 |
2015-12-29 | $105.69 | $106.24 | $105.54 | $106.12 | $94.67 | 2,508,257 |
2015-12-28 | $104.88 | $105.00 | $104.32 | $105.00 | $93.68 | 3,479,570 |
2015-12-24 | $105.22 | $105.60 | $105.08 | $105.23 | $93.88 | 1,460,512 |
2015-12-23 | $104.63 | $105.40 | $104.51 | $105.36 | $94.00 | 3,342,450 |
2015-12-22 | $103.65 | $104.26 | $103.04 | $104.06 | $92.84 | 2,876,518 |
2015-12-21 | $103.19 | $103.28 | $102.37 | $103.13 | $92.01 | 3,240,650 |
2015-12-18 | $104.17 | $104.36 | $102.90 | $102.90 | $91.29 | 4,207,470 |
2015-12-17 | $106.44 | $106.47 | $104.68 | $104.68 | $92.87 | 4,939,856 |
2015-12-16 | $105.46 | $106.42 | $104.70 | $106.24 | $94.25 | 5,972,417 |
2015-12-15 | $104.44 | $105.19 | $104.36 | $104.72 | $92.90 | 2,918,125 |
2015-12-14 | $103.36 | $103.72 | $102.18 | $103.61 | $91.92 | 7,237,788 |
2015-12-11 | $104.17 | $104.43 | $103.07 | $103.24 | $91.59 | 5,100,742 |
2015-12-10 | $105.18 | $106.06 | $104.92 | $105.31 | $93.42 | 3,684,992 |
2015-12-09 | $105.55 | $106.75 | $104.48 | $105.00 | $93.15 | 4,180,200 |
2015-12-08 | $105.94 | $106.40 | $105.27 | $105.91 | $93.96 | 3,149,595 |
2015-12-07 | $107.23 | $107.27 | $106.06 | $106.55 | $94.52 | 3,000,773 |
2015-12-04 | $105.81 | $107.54 | $105.62 | $107.39 | $95.27 | 4,520,885 |
2015-12-03 | $107.29 | $107.48 | $105.06 | $105.45 | $93.55 | 3,345,637 |
2015-12-02 | $108.10 | $108.27 | $106.88 | $107.05 | $94.97 | 2,937,734 |
2015-12-01 | $107.59 | $108.21 | $107.37 | $108.18 | $95.97 | 2,444,588 |
2015-11-30 | $107.78 | $107.85 | $107.11 | $107.17 | $95.07 | 3,617,076 |
2015-11-27 | $107.59 | $107.76 | $107.22 | $107.63 | $95.48 | 552,449 |
2015-11-25 | $107.51 | $107.66 | $107.25 | $107.47 | $95.34 | 1,820,310 |
2015-11-24 | $106.57 | $107.59 | $106.31 | $107.39 | $95.27 | 2,032,854 |
2015-11-23 | $107.23 | $107.59 | $106.88 | $107.11 | $95.02 | 3,145,011 |
2015-11-20 | $107.23 | $107.60 | $106.98 | $107.22 | $95.12 | 1,563,642 |
2015-11-19 | $106.91 | $107.08 | $106.62 | $106.76 | $94.71 | 1,623,479 |
2015-11-18 | $105.58 | $107.00 | $105.54 | $106.90 | $94.83 | 2,106,094 |
2015-11-17 | $105.51 | $106.09 | $104.97 | $105.22 | $93.34 | 2,243,162 |
2015-11-16 | $103.80 | $105.36 | $103.69 | $105.35 | $93.46 | 2,635,433 |
2015-11-13 | $104.76 | $104.88 | $103.81 | $103.84 | $92.12 | 3,003,592 |
2015-11-12 | $105.97 | $106.16 | $104.95 | $104.95 | $93.10 | 3,109,903 |
2015-11-11 | $107.27 | $107.27 | $106.53 | $106.54 | $94.52 | 1,342,225 |
2015-11-10 | $106.46 | $107.04 | $106.29 | $107.00 | $94.92 | 1,605,411 |
2015-11-09 | $107.90 | $107.90 | $106.20 | $106.76 | $94.71 | 2,620,785 |
2015-11-06 | $107.57 | $107.85 | $106.92 | $107.84 | $95.67 | 2,078,927 |
2015-11-05 | $108.04 | $108.23 | $107.21 | $107.82 | $95.65 | 2,143,958 |
2015-11-04 | $108.51 | $108.53 | $107.57 | $107.94 | $95.76 | 2,893,604 |
2015-11-03 | $107.71 | $108.57 | $107.55 | $108.20 | $95.99 | 3,100,407 |
2015-11-02 | $106.78 | $108.00 | $106.68 | $107.93 | $95.75 | 3,396,238 |
2015-10-30 | $107.14 | $107.28 | $106.50 | $106.53 | $94.51 | 2,203,173 |
2015-10-29 | $106.72 | $107.18 | $106.68 | $106.94 | $94.87 | 2,666,889 |
2015-10-28 | $105.94 | $107.12 | $105.62 | $107.10 | $95.01 | 2,421,690 |
2015-10-27 | $105.83 | $105.94 | $105.26 | $105.71 | $93.78 | 1,685,997 |
2015-10-26 | $106.26 | $106.30 | $105.85 | $106.06 | $94.09 | 3,078,292 |
2015-10-23 | $106.13 | $106.47 | $105.67 | $106.31 | $94.31 | 2,404,344 |
2015-10-22 | $104.28 | $105.43 | $104.12 | $105.21 | $93.34 | 1,979,172 |
2015-10-21 | $104.71 | $104.86 | $103.59 | $103.69 | $91.99 | 1,777,795 |
2015-10-20 | $104.39 | $104.91 | $104.19 | $104.51 | $92.71 | 1,806,066 |
2015-10-19 | $104.30 | $104.67 | $103.97 | $104.63 | $92.82 | 1,457,904 |
2015-10-16 | $104.37 | $104.54 | $103.85 | $104.51 | $92.71 | 1,902,066 |
2015-10-15 | $102.92 | $104.12 | $102.63 | $104.11 | $92.36 | 2,218,205 |
2015-10-14 | $103.05 | $103.44 | $102.38 | $102.56 | $90.98 | 1,902,908 |
2015-10-13 | $103.29 | $104.17 | $102.99 | $103.09 | $91.45 | 2,221,030 |
2015-10-12 | $103.85 | $103.95 | $103.51 | $103.85 | $92.13 | 1,680,112 |
2015-10-09 | $103.80 | $104.06 | $103.43 | $103.83 | $92.11 | 1,649,477 |
2015-10-08 | $102.53 | $103.88 | $102.38 | $103.69 | $91.99 | 2,521,034 |
2015-10-07 | $102.44 | $102.88 | $101.70 | $102.80 | $91.20 | 2,583,264 |
2015-10-06 | $102.21 | $102.46 | $101.38 | $101.88 | $90.38 | 2,463,143 |
2015-10-05 | $101.10 | $102.36 | $101.04 | $102.21 | $90.67 | 3,405,817 |
2015-10-02 | $97.96 | $100.37 | $97.38 | $100.36 | $89.03 | 3,654,195 |
2015-10-01 | $98.96 | $99.12 | $97.71 | $98.92 | $87.76 | 3,808,754 |
2015-09-30 | $98.11 | $98.79 | $97.55 | $98.72 | $87.58 | 3,745,594 |
2015-09-29 | $97.23 | $97.84 | $96.37 | $96.92 | $85.98 | 4,547,628 |
2015-09-28 | $99.06 | $99.13 | $96.80 | $96.94 | $86.00 | 5,584,665 |
2015-09-25 | $100.76 | $100.87 | $99.07 | $99.61 | $88.37 | 4,937,826 |
2015-09-24 | $100.02 | $100.53 | $99.10 | $100.32 | $88.55 | 3,723,369 |
2015-09-23 | $101.04 | $101.28 | $100.34 | $100.68 | $88.86 | 1,788,923 |
2015-09-22 | $101.00 | $101.24 | $100.21 | $100.88 | $89.04 | 3,034,019 |
2015-09-21 | $102.42 | $103.02 | $101.67 | $102.25 | $90.25 | 2,680,261 |
2015-09-18 | $102.05 | $102.89 | $101.59 | $101.84 | $89.89 | 3,271,785 |
2015-09-17 | $103.64 | $105.02 | $103.24 | $103.48 | $91.33 | 4,726,610 |
2015-09-16 | $102.87 | $103.73 | $102.70 | $103.62 | $91.46 | 2,447,441 |
2015-09-15 | $101.81 | $102.97 | $101.53 | $102.75 | $90.69 | 2,388,293 |
2015-09-14 | $101.91 | $101.91 | $101.20 | $101.47 | $89.56 | 3,711,098 |
2015-09-11 | $101.04 | $101.88 | $100.70 | $101.86 | $89.90 | 2,007,923 |
2015-09-10 | $100.88 | $102.07 | $100.63 | $101.40 | $89.50 | 3,695,957 |
2015-09-09 | $103.24 | $103.40 | $100.69 | $100.88 | $89.04 | 3,691,164 |
2015-09-08 | $101.59 | $102.32 | $101.06 | $102.28 | $90.28 | 3,341,915 |
2015-09-04 | $99.92 | $100.41 | $99.26 | $99.76 | $88.05 | 4,317,822 |
2015-09-03 | $101.58 | $102.44 | $100.90 | $101.20 | $89.32 | 5,151,309 |
2015-09-02 | $100.78 | $101.08 | $99.55 | $101.08 | $89.22 | 7,679,547 |
Vanguard Total Stock Market ETF (VTI) News Headlines
Where to invest $50,000 with Treasury yields rising again
2024 kicked off with a surprise move higher in yields, unnerving investors.
cnbc.com Jan. 16, 2024Recent Vanguard Total Stock Market ETF (VTI) News
Similar Companies to Vanguard Total Stock Market ETF (VTI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |