West Pharmaceutical Services Inc (WST) Exchange: NYSE
Data as of March 28, 2024
$395.71 ($1.61) 0.41%
West Pharmaceutical Services Inc - Daily Information
Click for more stock information on West Pharmaceutical Services Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $395.31 |
Previous Close | $395.71 |
High | $397.72 |
Low | $393.45 |
Adjusted Open | $395.31 |
Previous Adjusted Close | $395.71 |
Adjusted High | $397.72 |
Adjusted Low | $393.45 |
About West Pharmaceutical Services Inc (WST)
West Pharmaceutical Services Inc. is a Delaware-based company that manufactures and sells injectable pharmaceutical packaging and delivery systems. Since its inception in 1923, the company has continued to grow, now employing around 8,000 people and operating 48 facilities across 12 countries. It specializes in design, development, and manufacturing of components and systems for pharmaceutical delivery, including stoppers and seals for injectable vials and research and development of advanced drug delivery systems.
Invest in West Pharmaceutical Services Inc (WST)
Historical Stock Data for West Pharmaceutical Services Inc (WST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $395.31 | $397.72 | $393.45 | $395.71 | $395.71 | 234,704 |
2024-03-27 | $393.09 | $394.74 | $390.59 | $394.10 | $394.10 | 253,696 |
2024-03-26 | $388.64 | $390.26 | $386.06 | $388.22 | $388.22 | 350,137 |
2024-03-25 | $393.24 | $394.40 | $385.06 | $388.39 | $388.39 | 362,572 |
2024-03-22 | $396.13 | $396.95 | $392.13 | $393.92 | $393.92 | 403,844 |
2024-03-21 | $395.89 | $400.88 | $394.00 | $395.89 | $395.89 | 318,417 |
2024-03-20 | $396.31 | $396.31 | $393.15 | $394.10 | $394.10 | 302,455 |
2024-03-19 | $394.00 | $395.88 | $391.21 | $395.69 | $395.69 | 492,798 |
2024-03-18 | $388.92 | $396.34 | $388.40 | $395.72 | $395.72 | 522,777 |
2024-03-15 | $391.81 | $396.70 | $386.88 | $387.62 | $387.62 | 756,098 |
2024-03-14 | $387.78 | $399.95 | $386.37 | $399.39 | $399.39 | 802,882 |
2024-03-13 | $379.21 | $387.88 | $377.02 | $385.75 | $385.75 | 695,897 |
2024-03-12 | $358.05 | $380.75 | $355.00 | $377.99 | $377.99 | 1,033,646 |
2024-03-11 | $356.82 | $361.15 | $354.48 | $357.52 | $357.52 | 369,370 |
2024-03-08 | $360.80 | $363.72 | $356.45 | $358.95 | $358.95 | 320,015 |
2024-03-07 | $355.66 | $365.65 | $336.21 | $362.16 | $362.16 | 939,266 |
2024-03-06 | $353.45 | $357.69 | $351.39 | $354.31 | $354.31 | 424,106 |
2024-03-05 | $357.83 | $361.31 | $350.60 | $351.95 | $351.95 | 518,900 |
2024-03-04 | $359.98 | $361.33 | $354.18 | $358.79 | $358.79 | 478,452 |
2024-03-01 | $356.35 | $361.53 | $353.55 | $358.72 | $358.72 | 327,833 |
2024-02-29 | $357.31 | $360.35 | $355.54 | $358.36 | $358.36 | 521,611 |
2024-02-28 | $357.60 | $359.95 | $352.65 | $357.31 | $357.31 | 423,001 |
2024-02-27 | $362.38 | $363.84 | $358.00 | $358.29 | $358.29 | 415,873 |
2024-02-26 | $367.71 | $371.05 | $362.75 | $363.29 | $363.29 | 429,394 |
2024-02-23 | $361.57 | $367.97 | $360.77 | $367.44 | $367.44 | 488,586 |
2024-02-22 | $357.00 | $360.02 | $352.00 | $359.90 | $359.90 | 537,670 |
2024-02-21 | $348.37 | $357.71 | $348.37 | $356.20 | $356.20 | 523,392 |
2024-02-20 | $361.49 | $370.19 | $349.82 | $350.18 | $350.18 | 947,384 |
2024-02-16 | $350.82 | $369.15 | $350.31 | $362.05 | $362.05 | 1,427,813 |
2024-02-15 | $338.06 | $355.73 | $325.74 | $350.70 | $350.70 | 3,178,607 |
2024-02-14 | $403.45 | $408.88 | $399.31 | $408.19 | $408.19 | 544,659 |
2024-02-13 | $402.43 | $405.00 | $396.32 | $398.59 | $398.59 | 485,741 |
2024-02-12 | $407.17 | $409.72 | $402.52 | $406.63 | $406.63 | 348,197 |
2024-02-09 | $412.67 | $412.67 | $408.30 | $409.64 | $409.64 | 337,261 |
2024-02-08 | $410.78 | $413.56 | $407.14 | $410.90 | $410.90 | 353,131 |
2024-02-07 | $408.08 | $413.70 | $404.00 | $413.00 | $413.00 | 657,625 |
2024-02-06 | $400.00 | $406.14 | $396.37 | $398.27 | $398.27 | 772,139 |
2024-02-05 | $381.34 | $398.53 | $378.41 | $397.62 | $397.62 | 920,274 |
2024-02-02 | $379.31 | $385.11 | $377.28 | $381.02 | $381.02 | 620,124 |
2024-02-01 | $373.42 | $381.64 | $368.47 | $381.50 | $381.50 | 484,263 |
2024-01-31 | $375.26 | $379.11 | $371.13 | $373.03 | $373.03 | 688,722 |
2024-01-30 | $370.50 | $380.33 | $370.50 | $376.09 | $376.09 | 605,651 |
2024-01-29 | $360.46 | $371.55 | $360.22 | $370.50 | $370.30 | 557,651 |
2024-01-26 | $358.98 | $364.46 | $358.00 | $361.36 | $361.36 | 503,207 |
2024-01-25 | $349.83 | $354.54 | $349.01 | $354.22 | $354.22 | 382,060 |
2024-01-24 | $353.98 | $355.62 | $348.67 | $348.71 | $348.71 | 421,577 |
2024-01-23 | $348.49 | $352.02 | $347.04 | $351.63 | $351.63 | 323,546 |
2024-01-22 | $344.84 | $349.89 | $343.49 | $347.11 | $347.11 | 304,784 |
2024-01-19 | $343.45 | $343.45 | $339.79 | $342.74 | $342.74 | 385,848 |
2024-01-18 | $339.84 | $344.19 | $338.13 | $342.87 | $342.87 | 314,760 |
2024-01-17 | $343.55 | $345.56 | $339.36 | $339.51 | $339.51 | 228,941 |
2024-01-16 | $345.01 | $348.06 | $342.57 | $346.50 | $346.50 | 381,651 |
2024-01-12 | $356.04 | $358.20 | $346.50 | $346.77 | $346.77 | 351,364 |
2024-01-11 | $354.94 | $357.84 | $349.38 | $354.63 | $354.63 | 337,004 |
2024-01-10 | $352.09 | $357.17 | $351.87 | $357.16 | $357.16 | 258,662 |
2024-01-09 | $349.27 | $353.82 | $344.81 | $349.34 | $349.34 | 670,843 |
2024-01-08 | $340.76 | $352.22 | $340.76 | $351.85 | $351.85 | 422,287 |
2024-01-05 | $338.80 | $341.59 | $337.37 | $339.48 | $339.48 | 359,112 |
2024-01-04 | $336.61 | $342.55 | $336.61 | $340.32 | $340.32 | 503,578 |
2024-01-03 | $345.95 | $347.30 | $337.00 | $338.27 | $338.27 | 508,979 |
2024-01-02 | $349.63 | $356.20 | $346.21 | $348.69 | $348.69 | 730,157 |
2023-12-29 | $355.54 | $356.54 | $350.84 | $352.12 | $352.12 | 254,537 |
2023-12-28 | $357.27 | $358.81 | $353.69 | $354.93 | $354.93 | 197,064 |
2023-12-27 | $357.24 | $359.36 | $353.89 | $355.88 | $355.88 | 223,038 |
2023-12-26 | $355.23 | $358.56 | $353.65 | $357.34 | $357.34 | 236,345 |
2023-12-22 | $355.29 | $360.37 | $352.90 | $354.93 | $354.93 | 479,622 |
2023-12-21 | $352.02 | $356.34 | $350.68 | $353.76 | $353.76 | 320,257 |
2023-12-20 | $358.15 | $361.72 | $348.90 | $349.49 | $349.49 | 445,138 |
2023-12-19 | $358.00 | $362.07 | $355.13 | $358.31 | $358.31 | 371,604 |
2023-12-18 | $360.46 | $361.38 | $355.62 | $356.21 | $356.21 | 253,846 |
2023-12-15 | $359.61 | $363.95 | $356.28 | $358.20 | $358.20 | 1,081,833 |
2023-12-14 | $361.74 | $368.96 | $356.41 | $358.01 | $358.01 | 712,224 |
2023-12-13 | $347.99 | $361.35 | $347.99 | $359.68 | $359.68 | 425,294 |
2023-12-12 | $344.67 | $350.00 | $341.39 | $347.77 | $347.77 | 339,272 |
2023-12-11 | $343.05 | $346.43 | $340.31 | $344.13 | $344.13 | 628,721 |
2023-12-08 | $340.59 | $342.27 | $338.30 | $342.24 | $342.24 | 470,668 |
2023-12-07 | $343.12 | $344.60 | $337.47 | $341.19 | $341.19 | 389,451 |
2023-12-06 | $345.01 | $347.10 | $341.42 | $342.93 | $342.93 | 276,069 |
2023-12-05 | $348.42 | $349.01 | $340.40 | $343.47 | $343.47 | 366,188 |
2023-12-04 | $349.26 | $354.02 | $346.81 | $350.88 | $350.88 | 435,693 |
2023-12-01 | $350.31 | $355.17 | $348.96 | $351.79 | $351.79 | 271,839 |
2023-11-30 | $348.23 | $351.35 | $346.57 | $350.76 | $350.76 | 640,480 |
2023-11-29 | $355.43 | $355.97 | $348.55 | $348.92 | $348.92 | 378,334 |
2023-11-28 | $352.35 | $356.79 | $350.74 | $352.42 | $352.42 | 468,210 |
2023-11-27 | $352.14 | $355.26 | $351.15 | $353.90 | $353.90 | 339,907 |
2023-11-24 | $352.15 | $354.35 | $350.30 | $353.26 | $353.26 | 114,784 |
2023-11-22 | $356.52 | $358.49 | $350.46 | $351.17 | $351.17 | 502,026 |
2023-11-21 | $350.07 | $353.59 | $348.19 | $352.49 | $352.49 | 566,488 |
2023-11-20 | $343.12 | $349.25 | $342.92 | $349.03 | $349.03 | 275,372 |
2023-11-17 | $345.46 | $346.27 | $341.26 | $342.75 | $342.75 | 353,883 |
2023-11-16 | $348.00 | $354.39 | $343.44 | $344.23 | $344.23 | 357,645 |
2023-11-15 | $346.65 | $352.80 | $345.00 | $345.98 | $345.98 | 406,842 |
2023-11-14 | $347.15 | $350.83 | $342.81 | $347.48 | $347.48 | 281,648 |
2023-11-13 | $337.82 | $341.89 | $334.29 | $338.13 | $338.13 | 492,835 |
2023-11-10 | $336.72 | $343.37 | $335.17 | $341.65 | $341.65 | 413,449 |
2023-11-09 | $344.61 | $344.61 | $336.03 | $336.04 | $336.04 | 813,904 |
2023-11-08 | $333.96 | $345.92 | $330.86 | $345.30 | $345.30 | 534,126 |
2023-11-07 | $333.83 | $333.83 | $329.31 | $330.40 | $330.40 | 436,006 |
2023-11-06 | $338.65 | $338.65 | $332.05 | $333.03 | $332.83 | 289,140 |
2023-11-03 | $332.19 | $340.27 | $332.19 | $335.00 | $335.00 | 334,311 |
2023-11-02 | $324.36 | $331.65 | $322.94 | $327.76 | $327.76 | 500,353 |
2023-11-01 | $318.36 | $323.75 | $314.42 | $321.68 | $321.68 | 562,953 |
2023-10-31 | $322.52 | $328.48 | $317.86 | $318.29 | $318.29 | 674,434 |
2023-10-30 | $324.10 | $324.10 | $310.42 | $319.86 | $319.86 | 732,141 |
2023-10-27 | $325.73 | $328.44 | $319.01 | $320.92 | $320.92 | 486,712 |
2023-10-26 | $328.00 | $332.49 | $316.57 | $327.32 | $327.32 | 1,037,683 |
2023-10-25 | $362.14 | $364.26 | $353.00 | $358.00 | $358.00 | 572,120 |
2023-10-24 | $371.43 | $373.41 | $364.95 | $369.72 | $369.72 | 281,778 |
2023-10-23 | $362.67 | $372.87 | $358.72 | $370.55 | $370.55 | 392,563 |
2023-10-20 | $369.31 | $369.66 | $362.09 | $363.66 | $363.66 | 348,388 |
2023-10-19 | $375.74 | $376.87 | $368.24 | $369.33 | $369.33 | 367,425 |
2023-10-18 | $383.41 | $385.05 | $374.21 | $375.05 | $375.05 | 344,549 |
2023-10-17 | $382.41 | $390.69 | $381.27 | $386.58 | $386.58 | 322,167 |
2023-10-16 | $387.64 | $390.57 | $383.38 | $385.81 | $385.81 | 392,985 |
2023-10-13 | $386.24 | $391.20 | $384.17 | $385.06 | $385.06 | 201,726 |
2023-10-12 | $392.50 | $394.43 | $382.65 | $384.96 | $384.96 | 289,696 |
2023-10-11 | $387.43 | $392.63 | $383.28 | $392.21 | $392.21 | 349,030 |
2023-10-10 | $382.60 | $390.14 | $380.21 | $387.28 | $387.28 | 210,754 |
2023-10-09 | $374.13 | $383.11 | $374.04 | $382.91 | $382.91 | 189,104 |
2023-10-06 | $370.25 | $378.75 | $368.92 | $377.56 | $377.56 | 310,073 |
2023-10-05 | $372.77 | $374.85 | $365.81 | $372.73 | $372.73 | 360,764 |
2023-10-04 | $370.50 | $374.21 | $366.92 | $373.78 | $373.78 | 301,592 |
2023-10-03 | $370.20 | $374.65 | $367.37 | $368.83 | $368.83 | 262,298 |
2023-10-02 | $373.34 | $373.34 | $365.65 | $370.58 | $370.58 | 345,637 |
2023-09-29 | $380.38 | $380.38 | $374.86 | $375.21 | $375.21 | 228,505 |
2023-09-28 | $376.55 | $380.27 | $375.58 | $379.08 | $379.08 | 194,875 |
2023-09-27 | $378.94 | $379.08 | $368.45 | $375.18 | $375.18 | 295,523 |
2023-09-26 | $375.60 | $378.20 | $373.50 | $375.40 | $375.40 | 235,477 |
2023-09-25 | $372.05 | $375.81 | $370.37 | $375.60 | $375.60 | 201,298 |
2023-09-22 | $374.00 | $376.40 | $371.37 | $372.51 | $372.51 | 381,417 |
2023-09-21 | $382.03 | $382.03 | $372.07 | $374.30 | $374.30 | 362,035 |
2023-09-20 | $394.72 | $394.72 | $383.49 | $384.34 | $384.34 | 286,023 |
2023-09-19 | $395.24 | $398.86 | $392.28 | $392.61 | $392.61 | 291,407 |
2023-09-18 | $393.27 | $396.33 | $391.51 | $394.60 | $394.60 | 229,010 |
2023-09-15 | $398.11 | $400.60 | $393.24 | $394.18 | $394.18 | 648,066 |
2023-09-14 | $398.00 | $398.93 | $391.94 | $397.90 | $397.90 | 219,597 |
2023-09-13 | $390.43 | $395.52 | $389.50 | $395.27 | $395.27 | 279,958 |
2023-09-12 | $394.66 | $396.39 | $390.69 | $393.82 | $393.82 | 239,364 |
2023-09-11 | $393.76 | $400.15 | $392.37 | $397.15 | $397.15 | 210,258 |
2023-09-08 | $403.32 | $403.32 | $391.99 | $393.16 | $393.16 | 304,258 |
2023-09-07 | $405.29 | $406.05 | $401.92 | $403.86 | $403.86 | 230,230 |
2023-09-06 | $404.02 | $406.14 | $400.52 | $404.85 | $404.85 | 394,845 |
2023-09-05 | $406.42 | $406.66 | $402.69 | $403.67 | $403.67 | 264,008 |
2023-09-01 | $410.41 | $410.41 | $404.66 | $407.69 | $407.69 | 257,982 |
2023-08-31 | $408.97 | $411.53 | $406.69 | $406.90 | $406.90 | 428,295 |
2023-08-30 | $414.65 | $415.73 | $408.80 | $409.12 | $409.12 | 301,449 |
2023-08-29 | $402.68 | $412.55 | $401.89 | $412.41 | $412.41 | 267,948 |
2023-08-28 | $395.21 | $403.55 | $395.21 | $403.37 | $403.37 | 218,574 |
2023-08-25 | $391.91 | $395.66 | $388.55 | $393.73 | $393.73 | 329,693 |
2023-08-24 | $393.38 | $397.98 | $391.62 | $391.72 | $391.72 | 280,469 |
2023-08-23 | $395.33 | $396.10 | $392.02 | $393.07 | $393.07 | 543,229 |
2023-08-22 | $393.34 | $396.35 | $390.08 | $393.18 | $393.18 | 340,777 |
2023-08-21 | $389.90 | $393.29 | $387.83 | $392.68 | $392.68 | 369,775 |
2023-08-18 | $389.71 | $391.37 | $386.38 | $387.77 | $387.77 | 307,292 |
2023-08-17 | $399.12 | $401.46 | $392.02 | $392.87 | $392.87 | 299,322 |
2023-08-16 | $401.37 | $402.98 | $397.47 | $397.49 | $397.49 | 265,160 |
2023-08-15 | $400.80 | $404.07 | $398.43 | $402.13 | $402.13 | 263,035 |
2023-08-14 | $394.78 | $400.07 | $393.36 | $399.89 | $399.89 | 353,077 |
2023-08-11 | $397.79 | $399.99 | $394.08 | $394.74 | $394.74 | 281,997 |
2023-08-10 | $402.00 | $408.57 | $399.37 | $400.25 | $400.25 | 349,015 |
2023-08-09 | $396.54 | $400.95 | $396.47 | $400.15 | $400.15 | 357,445 |
2023-08-08 | $392.10 | $399.96 | $387.60 | $399.87 | $399.87 | 793,198 |
2023-08-07 | $376.47 | $380.07 | $374.47 | $378.70 | $378.70 | 259,616 |
2023-08-04 | $370.82 | $376.73 | $368.71 | $375.07 | $375.07 | 383,082 |
2023-08-03 | $369.93 | $372.05 | $368.27 | $369.72 | $369.72 | 302,425 |
2023-08-02 | $369.46 | $371.10 | $366.00 | $370.58 | $370.58 | 420,275 |
2023-08-01 | $366.87 | $372.98 | $365.02 | $371.66 | $371.66 | 443,474 |
2023-07-31 | $365.90 | $368.31 | $363.00 | $368.04 | $368.04 | 574,287 |
2023-07-28 | $358.85 | $367.00 | $355.83 | $365.46 | $365.46 | 499,702 |
2023-07-27 | $375.31 | $375.42 | $350.59 | $354.90 | $354.90 | 1,021,924 |
2023-07-26 | $374.43 | $379.59 | $369.04 | $379.42 | $379.42 | 356,970 |
2023-07-25 | $373.51 | $383.56 | $373.00 | $377.13 | $377.13 | 333,432 |
2023-07-24 | $375.38 | $378.77 | $374.08 | $376.06 | $375.87 | 332,182 |
2023-07-21 | $379.94 | $385.50 | $376.94 | $377.32 | $377.13 | 845,075 |
2023-07-20 | $385.92 | $386.76 | $378.41 | $378.75 | $378.56 | 237,770 |
2023-07-19 | $383.62 | $386.82 | $381.64 | $385.62 | $385.43 | 254,084 |
2023-07-18 | $383.74 | $385.30 | $379.10 | $384.59 | $384.40 | 314,033 |
2023-07-17 | $385.19 | $385.75 | $380.39 | $383.62 | $383.43 | 148,088 |
2023-07-14 | $383.39 | $387.52 | $382.98 | $385.13 | $384.94 | 194,513 |
2023-07-13 | $385.95 | $389.39 | $382.39 | $383.66 | $383.47 | 224,692 |
2023-07-12 | $379.02 | $384.15 | $375.52 | $383.52 | $383.33 | 272,703 |
2023-07-11 | $379.02 | $380.50 | $373.26 | $375.34 | $375.15 | 219,905 |
2023-07-10 | $373.46 | $379.85 | $372.35 | $377.30 | $377.11 | 278,457 |
2023-07-07 | $371.50 | $373.23 | $368.79 | $371.60 | $371.41 | 330,567 |
2023-07-06 | $373.53 | $376.64 | $370.97 | $373.23 | $373.04 | 300,926 |
2023-07-05 | $376.66 | $382.20 | $374.88 | $377.03 | $376.84 | 260,824 |
2023-07-03 | $379.23 | $380.03 | $373.89 | $378.33 | $378.14 | 154,776 |
2023-06-30 | $380.11 | $387.13 | $378.75 | $382.47 | $382.28 | 355,193 |
2023-06-29 | $368.00 | $377.42 | $366.32 | $377.36 | $377.17 | 258,089 |
2023-06-28 | $368.50 | $372.65 | $366.58 | $369.21 | $369.02 | 268,714 |
2023-06-27 | $366.53 | $369.64 | $363.06 | $369.34 | $369.15 | 323,475 |
2023-06-26 | $367.09 | $367.27 | $362.41 | $365.07 | $364.89 | 341,315 |
2023-06-23 | $365.80 | $370.12 | $364.88 | $367.00 | $366.82 | 606,621 |
2023-06-22 | $371.52 | $375.00 | $367.33 | $368.67 | $368.48 | 241,556 |
2023-06-21 | $364.09 | $370.49 | $364.02 | $368.90 | $368.71 | 338,830 |
2023-06-20 | $357.17 | $366.99 | $356.64 | $366.11 | $365.93 | 429,145 |
2023-06-16 | $366.83 | $374.45 | $361.65 | $362.04 | $362.04 | 1,129,652 |
2023-06-15 | $352.95 | $361.30 | $351.93 | $359.80 | $359.80 | 422,916 |
2023-06-14 | $358.63 | $361.27 | $353.03 | $354.69 | $354.69 | 278,226 |
2023-06-13 | $356.84 | $359.89 | $355.29 | $357.82 | $357.82 | 311,068 |
2023-06-12 | $349.47 | $357.97 | $347.26 | $357.39 | $357.39 | 329,254 |
2023-06-09 | $350.52 | $351.00 | $347.82 | $348.28 | $348.28 | 266,371 |
2023-06-08 | $343.84 | $349.91 | $341.57 | $349.75 | $349.75 | 368,565 |
2023-06-07 | $345.23 | $348.87 | $343.72 | $344.72 | $344.72 | 279,056 |
2023-06-06 | $343.50 | $347.98 | $342.08 | $346.19 | $346.19 | 349,948 |
2023-06-05 | $343.43 | $348.88 | $343.25 | $343.40 | $343.40 | 436,449 |
2023-06-02 | $342.69 | $343.93 | $339.99 | $343.73 | $343.73 | 385,924 |
2023-06-01 | $334.72 | $341.63 | $333.71 | $341.53 | $341.53 | 491,255 |
2023-05-31 | $335.83 | $336.78 | $330.16 | $334.63 | $334.63 | 1,057,487 |
2023-05-30 | $343.05 | $344.75 | $336.09 | $336.35 | $336.35 | 474,139 |
2023-05-26 | $341.97 | $346.14 | $340.03 | $343.50 | $343.50 | 332,427 |
2023-05-25 | $341.70 | $341.76 | $338.85 | $340.20 | $340.20 | 296,819 |
2023-05-24 | $338.70 | $342.22 | $334.68 | $340.65 | $340.65 | 508,438 |
2023-05-23 | $349.44 | $352.04 | $341.64 | $342.81 | $342.81 | 440,633 |
2023-05-22 | $350.43 | $354.58 | $349.60 | $350.92 | $350.92 | 407,018 |
2023-05-19 | $352.59 | $356.54 | $351.28 | $351.39 | $351.39 | 254,492 |
2023-05-18 | $348.23 | $351.64 | $344.49 | $350.74 | $350.74 | 256,063 |
2023-05-17 | $355.06 | $357.08 | $345.65 | $348.06 | $348.06 | 384,526 |
2023-05-16 | $355.18 | $355.94 | $351.47 | $354.56 | $354.56 | 340,888 |
2023-05-15 | $359.91 | $361.56 | $354.76 | $355.18 | $355.18 | 436,923 |
2023-05-12 | $360.28 | $361.32 | $356.28 | $360.02 | $360.02 | 410,346 |
2023-05-11 | $362.00 | $363.87 | $357.42 | $360.10 | $360.10 | 510,050 |
2023-05-10 | $365.66 | $366.66 | $361.02 | $362.72 | $362.72 | 308,572 |
2023-05-09 | $363.64 | $365.84 | $360.84 | $361.73 | $361.73 | 353,041 |
2023-05-08 | $365.19 | $368.38 | $363.72 | $367.08 | $367.08 | 344,260 |
2023-05-05 | $371.62 | $371.97 | $363.08 | $368.46 | $368.46 | 269,896 |
2023-05-04 | $368.50 | $371.05 | $365.07 | $369.17 | $369.17 | 258,725 |
2023-05-03 | $373.50 | $376.72 | $368.17 | $368.43 | $368.43 | 425,253 |
2023-05-02 | $365.98 | $370.64 | $364.48 | $369.62 | $369.62 | 421,334 |
2023-05-01 | $361.68 | $368.06 | $360.86 | $366.13 | $366.13 | 380,548 |
2023-04-28 | $356.79 | $368.24 | $356.40 | $361.24 | $361.24 | 1,029,991 |
2023-04-27 | $355.00 | $360.60 | $341.50 | $355.22 | $355.22 | 905,304 |
2023-04-26 | $356.06 | $360.51 | $352.89 | $357.23 | $357.23 | 464,125 |
2023-04-25 | $368.57 | $368.63 | $356.29 | $357.00 | $357.00 | 503,176 |
2023-04-24 | $368.29 | $372.06 | $366.43 | $371.97 | $371.77 | 271,853 |
2023-04-21 | $363.18 | $366.99 | $362.87 | $365.88 | $365.69 | 244,756 |
2023-04-20 | $361.65 | $365.11 | $359.61 | $361.41 | $361.22 | 588,395 |
2023-04-19 | $361.47 | $367.80 | $359.02 | $367.64 | $367.44 | 310,579 |
2023-04-18 | $364.35 | $364.35 | $358.43 | $362.06 | $361.87 | 278,118 |
2023-04-17 | $364.21 | $364.67 | $360.39 | $362.47 | $362.28 | 323,852 |
2023-04-14 | $364.12 | $369.52 | $361.86 | $363.93 | $363.74 | 304,705 |
2023-04-13 | $360.68 | $368.10 | $359.52 | $366.74 | $366.54 | 477,351 |
2023-04-12 | $359.47 | $362.76 | $358.34 | $358.77 | $358.58 | 403,609 |
2023-04-11 | $355.06 | $360.97 | $354.29 | $354.81 | $354.62 | 351,601 |
2023-04-10 | $343.76 | $350.09 | $342.42 | $349.79 | $349.60 | 302,022 |
2023-04-06 | $345.87 | $346.37 | $339.91 | $344.72 | $344.54 | 462,143 |
2023-04-05 | $348.04 | $349.72 | $345.62 | $346.76 | $346.58 | 343,791 |
2023-04-04 | $348.24 | $351.33 | $347.44 | $348.10 | $347.91 | 338,426 |
2023-04-03 | $342.84 | $347.91 | $340.95 | $347.04 | $346.86 | 341,162 |
2023-03-31 | $343.84 | $348.62 | $342.94 | $346.47 | $346.29 | 431,431 |
2023-03-30 | $341.52 | $344.16 | $337.89 | $340.87 | $340.69 | 383,387 |
2023-03-29 | $342.69 | $345.00 | $337.59 | $337.98 | $337.80 | 566,388 |
2023-03-28 | $334.52 | $339.99 | $334.52 | $339.81 | $339.63 | 297,424 |
2023-03-27 | $336.24 | $339.00 | $334.49 | $335.83 | $335.65 | 302,749 |
2023-03-24 | $330.84 | $335.17 | $327.00 | $334.30 | $334.12 | 272,426 |
2023-03-23 | $330.88 | $335.53 | $328.32 | $331.85 | $331.67 | 438,179 |
2023-03-22 | $334.57 | $337.48 | $328.73 | $328.94 | $328.77 | 534,040 |
2023-03-21 | $333.37 | $337.13 | $333.26 | $335.03 | $334.85 | 456,421 |
2023-03-20 | $330.03 | $333.92 | $328.55 | $331.96 | $331.78 | 425,096 |
2023-03-17 | $335.85 | $338.23 | $328.67 | $329.72 | $329.72 | 1,123,613 |
2023-03-16 | $324.29 | $336.95 | $323.44 | $336.41 | $336.41 | 511,036 |
2023-03-15 | $323.83 | $325.83 | $318.63 | $325.59 | $325.59 | 478,602 |
2023-03-14 | $325.00 | $328.96 | $322.70 | $328.57 | $328.57 | 516,932 |
2023-03-13 | $313.72 | $324.31 | $311.84 | $321.22 | $321.22 | 539,223 |
2023-03-10 | $314.50 | $315.96 | $309.43 | $314.55 | $314.55 | 961,058 |
2023-03-09 | $321.52 | $324.74 | $315.05 | $315.31 | $315.31 | 459,486 |
2023-03-08 | $321.49 | $323.52 | $318.22 | $319.72 | $319.72 | 296,788 |
2023-03-07 | $323.00 | $324.53 | $320.08 | $321.69 | $321.69 | 474,969 |
2023-03-06 | $329.01 | $330.37 | $323.34 | $323.40 | $323.40 | 327,191 |
2023-03-03 | $325.15 | $330.89 | $325.00 | $329.26 | $329.26 | 476,584 |
2023-03-02 | $315.12 | $324.68 | $315.12 | $322.70 | $322.70 | 549,437 |
2023-03-01 | $315.40 | $321.23 | $314.97 | $318.28 | $318.28 | 534,715 |
2023-02-28 | $311.99 | $319.06 | $311.99 | $317.03 | $317.03 | 1,051,166 |
2023-02-27 | $313.00 | $316.09 | $311.89 | $312.96 | $312.96 | 462,877 |
2023-02-24 | $313.84 | $313.84 | $306.86 | $310.25 | $310.25 | 625,340 |
2023-02-23 | $305.93 | $313.61 | $304.43 | $312.03 | $312.03 | 835,467 |
2023-02-22 | $306.29 | $308.43 | $303.79 | $305.55 | $305.55 | 558,945 |
2023-02-21 | $309.41 | $309.41 | $304.04 | $306.68 | $306.68 | 794,470 |
2023-02-17 | $317.18 | $319.29 | $307.41 | $313.72 | $313.72 | 1,040,432 |
2023-02-16 | $312.58 | $329.07 | $311.99 | $319.77 | $319.77 | 1,566,679 |
2023-02-15 | $274.23 | $279.18 | $272.79 | $279.18 | $279.18 | 668,657 |
2023-02-14 | $273.27 | $276.60 | $271.39 | $276.04 | $276.04 | 598,678 |
2023-02-13 | $272.80 | $274.87 | $269.94 | $273.31 | $273.31 | 800,124 |
2023-02-10 | $264.52 | $272.64 | $264.52 | $271.14 | $271.14 | 1,025,261 |
2023-02-09 | $266.75 | $269.48 | $265.69 | $267.43 | $267.43 | 770,312 |
2023-02-08 | $270.26 | $272.10 | $264.02 | $265.07 | $265.07 | 519,114 |
2023-02-07 | $266.01 | $273.79 | $265.14 | $272.38 | $272.38 | 377,321 |
2023-02-06 | $269.43 | $271.24 | $267.06 | $268.17 | $268.17 | 579,709 |
2023-02-03 | $275.95 | $276.49 | $269.55 | $272.88 | $272.88 | 466,334 |
2023-02-02 | $275.00 | $283.51 | $275.00 | $281.88 | $281.88 | 942,192 |
2023-02-01 | $266.99 | $273.25 | $263.69 | $271.59 | $271.59 | 408,704 |
2023-01-31 | $262.54 | $265.64 | $258.95 | $265.60 | $265.60 | 748,541 |
2023-01-30 | $264.56 | $267.52 | $261.08 | $261.82 | $261.82 | 435,762 |
2023-01-27 | $269.62 | $272.28 | $267.11 | $268.62 | $268.62 | 423,641 |
2023-01-26 | $263.72 | $270.64 | $262.36 | $270.09 | $270.09 | 666,922 |
2023-01-25 | $255.29 | $260.51 | $253.43 | $260.47 | $260.47 | 465,917 |
2023-01-24 | $260.95 | $260.95 | $255.70 | $258.33 | $258.33 | 456,530 |
2023-01-23 | $258.42 | $265.51 | $256.95 | $264.11 | $263.92 | 597,749 |
2023-01-20 | $256.31 | $259.60 | $254.26 | $259.55 | $259.36 | 515,152 |
2023-01-19 | $253.24 | $257.09 | $248.55 | $254.78 | $254.59 | 476,183 |
2023-01-18 | $254.02 | $258.74 | $252.86 | $254.51 | $254.32 | 915,898 |
2023-01-17 | $249.24 | $253.34 | $247.64 | $253.04 | $252.85 | 649,418 |
2023-01-13 | $246.17 | $252.28 | $245.63 | $250.70 | $250.52 | 774,866 |
2023-01-12 | $250.67 | $250.67 | $241.99 | $248.09 | $247.91 | 423,732 |
2023-01-11 | $250.49 | $253.76 | $248.95 | $251.35 | $251.17 | 558,497 |
2023-01-10 | $241.32 | $249.88 | $241.07 | $245.93 | $245.75 | 542,326 |
2023-01-09 | $236.12 | $242.24 | $235.41 | $240.73 | $240.55 | 644,903 |
2023-01-06 | $235.38 | $236.86 | $225.66 | $232.50 | $232.33 | 755,900 |
2023-01-05 | $237.45 | $239.37 | $233.28 | $233.70 | $233.53 | 516,772 |
2023-01-04 | $238.54 | $243.19 | $236.82 | $241.14 | $240.96 | 661,237 |
2023-01-03 | $238.31 | $240.89 | $231.77 | $234.41 | $234.24 | 432,424 |
2022-12-30 | $234.99 | $236.28 | $231.26 | $235.35 | $235.18 | 247,797 |
2022-12-29 | $233.95 | $242.37 | $233.95 | $238.98 | $238.80 | 381,226 |
2022-12-28 | $237.82 | $239.56 | $230.66 | $231.24 | $231.07 | 299,423 |
2022-12-27 | $234.83 | $237.64 | $231.56 | $236.73 | $236.56 | 340,748 |
2022-12-23 | $235.00 | $235.75 | $232.16 | $235.13 | $234.96 | 336,950 |
2022-12-22 | $231.71 | $235.81 | $229.14 | $235.26 | $235.09 | 348,815 |
2022-12-21 | $230.41 | $236.66 | $229.99 | $234.68 | $234.51 | 376,710 |
2022-12-20 | $227.02 | $229.66 | $224.38 | $227.79 | $227.62 | 520,057 |
2022-12-19 | $226.11 | $229.90 | $224.15 | $228.23 | $228.06 | 568,913 |
2022-12-16 | $234.01 | $235.92 | $225.24 | $226.10 | $226.10 | 1,590,571 |
2022-12-15 | $239.48 | $240.35 | $235.70 | $237.08 | $237.08 | 624,924 |
2022-12-14 | $248.00 | $251.00 | $240.50 | $243.58 | $243.58 | 861,246 |
2022-12-13 | $250.27 | $255.30 | $249.34 | $251.90 | $251.90 | 572,816 |
2022-12-12 | $239.78 | $242.56 | $237.39 | $241.28 | $241.28 | 462,391 |
2022-12-09 | $232.65 | $242.11 | $231.50 | $239.01 | $239.01 | 691,262 |
2022-12-08 | $234.78 | $237.60 | $233.31 | $236.03 | $236.03 | 708,521 |
2022-12-07 | $234.71 | $236.88 | $230.80 | $235.89 | $235.89 | 472,127 |
2022-12-06 | $238.27 | $238.97 | $234.50 | $234.99 | $234.99 | 608,862 |
2022-12-05 | $239.94 | $241.80 | $236.26 | $239.44 | $239.44 | 602,098 |
2022-12-02 | $235.58 | $246.84 | $235.58 | $244.35 | $244.35 | 896,803 |
2022-12-01 | $236.34 | $243.03 | $232.96 | $242.02 | $242.02 | 618,234 |
2022-11-30 | $224.11 | $234.92 | $222.48 | $234.66 | $234.66 | 1,028,738 |
2022-11-29 | $223.16 | $225.69 | $221.82 | $223.50 | $223.50 | 315,069 |
2022-11-28 | $224.86 | $226.28 | $222.12 | $224.18 | $224.18 | 555,865 |
2022-11-25 | $227.80 | $228.11 | $223.48 | $226.65 | $226.65 | 362,592 |
2022-11-23 | $228.97 | $232.22 | $227.35 | $228.06 | $228.06 | 545,882 |
2022-11-22 | $225.11 | $228.53 | $220.80 | $228.53 | $228.53 | 1,281,440 |
2022-11-21 | $224.66 | $226.23 | $222.00 | $225.25 | $225.25 | 1,029,831 |
2022-11-18 | $226.00 | $226.17 | $219.24 | $225.00 | $225.00 | 1,766,494 |
2022-11-17 | $237.31 | $237.31 | $221.87 | $221.93 | $221.93 | 1,776,639 |
2022-11-16 | $248.27 | $249.17 | $238.58 | $240.10 | $240.10 | 547,171 |
2022-11-15 | $249.10 | $252.58 | $245.91 | $247.69 | $247.69 | 565,652 |
2022-11-14 | $248.89 | $249.95 | $242.31 | $242.31 | $242.31 | 890,574 |
2022-11-11 | $243.59 | $253.53 | $242.75 | $250.93 | $250.93 | 962,884 |
2022-11-10 | $234.65 | $243.04 | $232.06 | $242.74 | $242.74 | 610,278 |
2022-11-09 | $222.90 | $226.20 | $220.84 | $221.51 | $221.51 | 499,145 |
2022-11-08 | $226.52 | $232.05 | $222.92 | $224.56 | $224.56 | 690,850 |
2022-11-07 | $217.36 | $226.15 | $215.20 | $225.94 | $225.75 | 758,654 |
2022-11-04 | $211.96 | $215.79 | $206.99 | $215.59 | $215.41 | 774,022 |
2022-11-03 | $212.86 | $215.10 | $208.79 | $209.34 | $209.16 | 1,069,192 |
2022-11-02 | $227.79 | $228.02 | $219.13 | $219.53 | $219.34 | 962,675 |
2022-11-01 | $230.16 | $231.40 | $224.77 | $229.50 | $229.31 | 953,999 |
2022-10-31 | $223.74 | $231.39 | $222.09 | $230.10 | $229.91 | 1,164,240 |
2022-10-28 | $218.30 | $227.20 | $218.30 | $225.51 | $225.32 | 1,293,840 |
2022-10-27 | $207.50 | $230.64 | $206.19 | $221.23 | $221.04 | 2,378,339 |
2022-10-26 | $250.12 | $260.47 | $250.01 | $254.40 | $254.18 | 1,002,426 |
2022-10-25 | $239.89 | $249.39 | $236.78 | $249.21 | $249.00 | 831,025 |
2022-10-24 | $235.13 | $236.62 | $231.06 | $236.62 | $236.42 | 891,817 |
2022-10-21 | $232.88 | $237.81 | $227.21 | $232.88 | $232.88 | 856,187 |
2022-10-20 | $242.46 | $243.49 | $230.83 | $231.30 | $231.30 | 889,731 |
2022-10-19 | $257.30 | $258.53 | $242.95 | $243.64 | $243.64 | 1,058,278 |
2022-10-18 | $262.56 | $264.69 | $257.77 | $261.61 | $261.61 | 678,614 |
2022-10-17 | $253.86 | $258.75 | $252.99 | $255.32 | $255.32 | 417,388 |
2022-10-14 | $252.11 | $253.33 | $245.72 | $247.53 | $247.53 | 859,946 |
2022-10-13 | $232.89 | $250.38 | $231.92 | $249.41 | $249.41 | 1,034,852 |
2022-10-12 | $241.31 | $242.22 | $238.92 | $239.12 | $239.12 | 356,025 |
2022-10-11 | $245.00 | $245.01 | $236.89 | $239.68 | $239.68 | 781,298 |
2022-10-10 | $251.09 | $251.09 | $245.74 | $245.82 | $245.82 | 278,261 |
2022-10-07 | $252.84 | $252.84 | $247.77 | $249.82 | $249.82 | 522,889 |
2022-10-06 | $258.74 | $259.92 | $255.45 | $256.26 | $256.26 | 741,520 |
2022-10-05 | $257.59 | $261.69 | $255.04 | $259.67 | $259.67 | 355,147 |
2022-10-04 | $259.44 | $262.45 | $258.76 | $261.15 | $261.15 | 474,601 |
2022-10-03 | $249.05 | $258.05 | $245.37 | $255.93 | $255.93 | 439,086 |
2022-09-30 | $251.88 | $254.51 | $245.80 | $246.08 | $246.08 | 539,653 |
2022-09-29 | $250.27 | $252.51 | $247.61 | $251.27 | $251.27 | 395,576 |
2022-09-28 | $248.04 | $253.38 | $246.58 | $251.93 | $251.93 | 476,799 |
2022-09-27 | $255.69 | $256.18 | $244.71 | $246.39 | $246.39 | 456,516 |
2022-09-26 | $253.22 | $258.04 | $251.18 | $252.83 | $252.83 | 730,490 |
2022-09-23 | $251.22 | $254.56 | $248.95 | $254.24 | $254.24 | 371,611 |
2022-09-22 | $256.64 | $257.32 | $251.69 | $253.11 | $253.11 | 459,103 |
2022-09-21 | $265.00 | $268.08 | $257.81 | $258.20 | $258.20 | 342,078 |
2022-09-20 | $266.79 | $268.64 | $261.77 | $263.69 | $263.69 | 319,605 |
2022-09-19 | $265.78 | $269.97 | $261.31 | $269.93 | $269.93 | 574,468 |
2022-09-16 | $273.40 | $273.40 | $266.31 | $268.06 | $268.06 | 794,570 |
2022-09-15 | $286.90 | $290.65 | $273.57 | $273.73 | $273.73 | 950,770 |
2022-09-14 | $293.31 | $296.74 | $288.68 | $290.82 | $290.82 | 305,959 |
2022-09-13 | $305.20 | $306.39 | $292.66 | $292.96 | $292.96 | 354,550 |
2022-09-12 | $314.01 | $316.81 | $312.51 | $312.87 | $312.87 | 314,842 |
2022-09-09 | $309.01 | $315.77 | $308.26 | $313.51 | $313.51 | 304,668 |
2022-09-08 | $296.60 | $308.22 | $295.48 | $308.13 | $308.13 | 311,800 |
2022-09-07 | $290.31 | $299.49 | $288.95 | $298.80 | $298.80 | 253,340 |
2022-09-06 | $291.15 | $295.01 | $287.67 | $291.00 | $291.00 | 327,358 |
2022-09-02 | $299.41 | $302.02 | $289.97 | $291.35 | $291.35 | 314,151 |
2022-09-01 | $295.83 | $296.57 | $291.57 | $296.10 | $296.10 | 244,401 |
2022-08-31 | $299.26 | $300.05 | $294.71 | $296.69 | $296.69 | 508,360 |
2022-08-30 | $302.80 | $303.02 | $295.44 | $296.42 | $296.42 | 324,026 |
2022-08-29 | $301.44 | $304.37 | $298.51 | $301.57 | $301.57 | 345,221 |
2022-08-26 | $314.49 | $314.98 | $302.96 | $303.77 | $303.77 | 250,851 |
2022-08-25 | $314.69 | $315.07 | $309.48 | $314.68 | $314.68 | 265,539 |
2022-08-24 | $312.08 | $312.08 | $306.45 | $310.58 | $310.58 | 434,533 |
2022-08-23 | $309.85 | $310.54 | $306.24 | $309.71 | $309.71 | 237,290 |
2022-08-22 | $315.00 | $317.38 | $309.66 | $311.47 | $311.47 | 318,157 |
2022-08-19 | $320.73 | $321.39 | $316.13 | $319.52 | $319.52 | 354,754 |
2022-08-18 | $328.63 | $328.63 | $320.95 | $321.79 | $321.79 | 381,889 |
2022-08-17 | $331.74 | $332.63 | $327.03 | $328.25 | $328.25 | 287,779 |
2022-08-16 | $338.19 | $338.19 | $331.44 | $333.93 | $333.93 | 357,819 |
2022-08-15 | $340.70 | $344.99 | $338.53 | $340.82 | $340.82 | 232,750 |
2022-08-12 | $338.65 | $341.84 | $338.45 | $340.98 | $340.98 | 199,205 |
2022-08-11 | $340.87 | $346.82 | $337.26 | $337.75 | $337.75 | 214,993 |
2022-08-10 | $334.71 | $339.50 | $334.15 | $338.84 | $338.84 | 267,682 |
2022-08-09 | $338.00 | $339.74 | $329.22 | $329.49 | $329.49 | 287,008 |
2022-08-08 | $343.48 | $347.24 | $339.09 | $339.36 | $339.36 | 259,665 |
2022-08-05 | $336.71 | $341.85 | $335.41 | $341.70 | $341.70 | 214,019 |
2022-08-04 | $342.70 | $342.73 | $337.74 | $340.48 | $340.48 | 282,266 |
2022-08-03 | $342.31 | $346.84 | $340.42 | $343.65 | $343.65 | 395,933 |
2022-08-02 | $337.10 | $343.86 | $335.38 | $339.10 | $339.10 | 397,597 |
2022-08-01 | $340.26 | $345.74 | $338.39 | $339.04 | $339.04 | 413,176 |
2022-07-29 | $338.85 | $345.10 | $338.17 | $343.56 | $343.56 | 554,539 |
2022-07-28 | $316.38 | $340.82 | $316.07 | $339.92 | $339.92 | 816,220 |
2022-07-27 | $312.93 | $322.85 | $310.28 | $320.52 | $320.52 | 444,590 |
2022-07-26 | $311.80 | $314.54 | $305.39 | $313.36 | $313.36 | 353,620 |
2022-07-25 | $312.90 | $314.81 | $309.80 | $313.51 | $313.51 | 341,057 |
2022-07-22 | $317.68 | $318.69 | $309.60 | $313.64 | $313.64 | 323,878 |
2022-07-21 | $308.45 | $316.60 | $307.98 | $316.60 | $316.60 | 646,124 |
2022-07-20 | $301.26 | $305.72 | $299.04 | $303.41 | $303.41 | 357,603 |
2022-07-19 | $295.55 | $300.85 | $294.17 | $300.19 | $300.19 | 272,828 |
2022-07-18 | $299.75 | $302.21 | $290.51 | $291.98 | $291.81 | 253,572 |
2022-07-15 | $299.35 | $301.84 | $293.43 | $300.44 | $300.26 | 302,582 |
2022-07-14 | $297.15 | $299.37 | $291.27 | $294.37 | $294.19 | 469,983 |
2022-07-13 | $292.23 | $304.15 | $290.88 | $300.00 | $299.82 | 437,565 |
2022-07-12 | $315.78 | $318.41 | $294.48 | $296.77 | $296.59 | 661,376 |
2022-07-11 | $318.48 | $319.07 | $314.74 | $315.94 | $315.75 | 360,100 |
2022-07-08 | $316.86 | $321.25 | $316.85 | $318.48 | $318.29 | 463,386 |
2022-07-07 | $313.57 | $321.00 | $313.57 | $320.26 | $320.07 | 530,418 |
2022-07-06 | $307.75 | $317.33 | $304.69 | $315.55 | $315.36 | 540,144 |
2022-07-05 | $302.37 | $306.81 | $298.12 | $306.06 | $305.88 | 431,888 |
2022-07-01 | $303.44 | $308.62 | $300.10 | $307.74 | $307.56 | 319,083 |
2022-06-30 | $299.22 | $304.64 | $294.36 | $302.37 | $302.19 | 553,775 |
2022-06-29 | $295.46 | $300.49 | $291.40 | $299.52 | $299.34 | 364,812 |
2022-06-28 | $303.51 | $304.86 | $296.31 | $296.46 | $296.28 | 366,772 |
2022-06-27 | $302.10 | $305.13 | $298.80 | $304.82 | $304.64 | 258,112 |
2022-06-24 | $301.36 | $302.10 | $297.50 | $301.18 | $301.00 | 486,427 |
2022-06-23 | $290.91 | $299.78 | $290.60 | $298.90 | $298.72 | 235,684 |
2022-06-22 | $286.41 | $292.28 | $285.99 | $288.83 | $288.66 | 620,796 |
2022-06-21 | $286.33 | $289.36 | $285.50 | $288.53 | $288.36 | 370,499 |
2022-06-17 | $286.54 | $291.76 | $282.54 | $282.82 | $282.65 | 855,910 |
2022-06-16 | $283.32 | $283.80 | $279.51 | $282.69 | $282.52 | 371,912 |
2022-06-15 | $284.93 | $294.62 | $281.48 | $289.89 | $289.72 | 635,928 |
2022-06-14 | $282.18 | $284.02 | $275.89 | $280.61 | $280.44 | 472,218 |
2022-06-13 | $287.70 | $288.23 | $280.64 | $283.87 | $283.70 | 399,728 |
2022-06-10 | $302.91 | $303.05 | $293.15 | $293.51 | $293.33 | 526,216 |
2022-06-09 | $309.41 | $311.61 | $304.37 | $304.54 | $304.36 | 325,427 |
2022-06-08 | $313.43 | $318.07 | $310.77 | $312.01 | $311.82 | 410,249 |
2022-06-07 | $307.13 | $317.06 | $307.13 | $316.36 | $316.17 | 279,337 |
2022-06-06 | $312.67 | $314.47 | $308.06 | $309.03 | $308.84 | 252,383 |
2022-06-03 | $313.90 | $313.90 | $308.58 | $309.88 | $309.69 | 362,169 |
2022-06-02 | $309.13 | $318.25 | $306.61 | $317.99 | $317.80 | 306,143 |
2022-06-01 | $313.04 | $314.12 | $305.37 | $308.58 | $308.40 | 353,467 |
2022-05-31 | $318.75 | $319.37 | $309.91 | $310.38 | $310.19 | 1,160,327 |
2022-05-27 | $308.55 | $321.37 | $308.54 | $321.21 | $321.02 | 546,453 |
2022-05-26 | $301.50 | $306.41 | $298.14 | $305.46 | $305.28 | 329,282 |
2022-05-25 | $301.21 | $303.79 | $296.06 | $298.79 | $298.61 | 381,481 |
2022-05-24 | $302.45 | $303.12 | $297.71 | $300.72 | $300.54 | 306,638 |
2022-05-23 | $303.50 | $303.55 | $297.51 | $303.34 | $303.16 | 491,035 |
2022-05-20 | $304.95 | $306.49 | $294.30 | $300.68 | $300.50 | 374,114 |
2022-05-19 | $293.43 | $303.81 | $290.97 | $302.21 | $302.03 | 423,925 |
2022-05-18 | $301.31 | $303.94 | $293.20 | $294.01 | $293.83 | 416,123 |
2022-05-17 | $308.32 | $311.16 | $301.53 | $304.92 | $304.74 | 376,323 |
2022-05-16 | $303.00 | $307.53 | $301.80 | $303.37 | $303.19 | 326,702 |
2022-05-13 | $299.97 | $306.95 | $299.00 | $304.97 | $304.79 | 310,223 |
2022-05-12 | $289.25 | $297.60 | $288.12 | $295.99 | $295.81 | 446,094 |
2022-05-11 | $293.34 | $300.06 | $290.42 | $290.80 | $290.63 | 388,955 |
2022-05-10 | $300.10 | $302.80 | $289.31 | $296.26 | $296.08 | 457,731 |
2022-05-09 | $302.30 | $304.04 | $295.63 | $296.82 | $296.64 | 439,484 |
2022-05-06 | $310.71 | $313.59 | $303.07 | $306.34 | $306.16 | 593,510 |
2022-05-05 | $318.53 | $319.01 | $308.70 | $314.76 | $314.57 | 592,822 |
2022-05-04 | $304.36 | $320.67 | $300.18 | $318.44 | $318.25 | 757,129 |
2022-05-03 | $312.92 | $314.88 | $305.82 | $306.45 | $306.27 | 503,511 |
2022-05-02 | $313.87 | $318.30 | $306.53 | $312.25 | $312.06 | 584,306 |
2022-04-29 | $323.07 | $329.08 | $314.72 | $315.06 | $314.87 | 660,813 |
2022-04-28 | $331.08 | $334.99 | $308.36 | $325.36 | $325.17 | 880,062 |
2022-04-27 | $335.15 | $341.25 | $331.75 | $332.36 | $332.16 | 583,307 |
2022-04-26 | $346.99 | $349.21 | $332.32 | $332.39 | $332.19 | 449,081 |
2022-04-25 | $347.04 | $350.74 | $339.17 | $348.95 | $348.74 | 489,588 |
2022-04-22 | $363.01 | $364.89 | $349.23 | $349.77 | $349.56 | 341,391 |
2022-04-21 | $374.56 | $377.04 | $363.99 | $365.14 | $364.92 | 349,480 |
2022-04-20 | $373.18 | $377.80 | $366.53 | $371.75 | $371.53 | 576,667 |
2022-04-19 | $370.21 | $374.82 | $366.32 | $371.00 | $370.78 | 833,882 |
2022-04-18 | $382.83 | $382.83 | $369.68 | $372.42 | $372.02 | 308,294 |
2022-04-14 | $389.24 | $390.62 | $379.63 | $381.22 | $380.81 | 258,010 |
2022-04-13 | $384.16 | $387.46 | $382.13 | $387.02 | $386.60 | 508,996 |
2022-04-12 | $398.69 | $402.59 | $383.65 | $384.55 | $384.13 | 287,954 |
2022-04-11 | $411.92 | $411.92 | $397.85 | $398.50 | $398.07 | 310,954 |
2022-04-08 | $417.89 | $420.69 | $412.92 | $413.58 | $413.13 | 233,056 |
2022-04-07 | $408.02 | $424.00 | $408.02 | $420.45 | $419.99 | 340,075 |
2022-04-06 | $405.18 | $410.84 | $398.60 | $409.45 | $409.01 | 296,091 |
2022-04-05 | $409.54 | $415.59 | $407.26 | $408.64 | $408.20 | 297,936 |
2022-04-04 | $416.85 | $421.48 | $407.90 | $409.03 | $408.59 | 366,896 |
2022-04-01 | $412.33 | $417.55 | $409.55 | $417.03 | $416.58 | 414,556 |
2022-03-31 | $419.18 | $421.88 | $410.71 | $410.71 | $410.26 | 798,368 |
2022-03-30 | $413.90 | $418.11 | $409.20 | $418.01 | $417.56 | 398,819 |
2022-03-29 | $414.53 | $419.83 | $412.20 | $414.12 | $413.67 | 278,465 |
2022-03-28 | $407.26 | $409.25 | $402.04 | $406.65 | $406.21 | 230,286 |
2022-03-25 | $410.00 | $410.00 | $400.28 | $405.24 | $404.80 | 360,809 |
2022-03-24 | $404.73 | $408.89 | $398.55 | $408.45 | $408.01 | 191,707 |
2022-03-23 | $408.07 | $410.13 | $400.96 | $403.14 | $402.70 | 242,718 |
2022-03-22 | $411.08 | $418.00 | $409.68 | $413.47 | $413.02 | 318,286 |
2022-03-21 | $412.62 | $418.01 | $410.33 | $412.65 | $412.20 | 286,452 |
2022-03-18 | $406.98 | $418.75 | $406.73 | $414.69 | $414.24 | 677,094 |
2022-03-17 | $395.04 | $405.27 | $394.61 | $405.24 | $404.80 | 296,927 |
2022-03-16 | $386.72 | $397.38 | $385.33 | $396.76 | $396.33 | 368,127 |
2022-03-15 | $375.41 | $386.47 | $371.15 | $385.43 | $385.01 | 524,288 |
2022-03-14 | $365.35 | $375.87 | $363.94 | $370.02 | $369.62 | 410,289 |
2022-03-11 | $376.13 | $376.13 | $362.98 | $363.21 | $362.82 | 296,797 |
2022-03-10 | $367.65 | $375.04 | $362.81 | $371.47 | $371.07 | 254,391 |
2022-03-09 | $368.22 | $376.34 | $363.50 | $372.40 | $372.00 | 288,489 |
2022-03-08 | $368.02 | $373.19 | $358.57 | $358.65 | $358.26 | 324,536 |
2022-03-07 | $385.24 | $385.24 | $368.80 | $372.88 | $372.48 | 298,076 |
2022-03-04 | $391.11 | $392.26 | $381.19 | $387.19 | $386.77 | 460,294 |
2022-03-03 | $388.52 | $391.60 | $382.37 | $391.24 | $390.82 | 287,917 |
2022-03-02 | $384.13 | $387.52 | $379.57 | $384.68 | $384.26 | 256,347 |
2022-03-01 | $388.53 | $388.53 | $378.53 | $381.58 | $381.17 | 409,997 |
2022-02-28 | $385.27 | $389.08 | $379.42 | $387.08 | $386.66 | 537,927 |
2022-02-25 | $377.56 | $386.57 | $373.83 | $386.47 | $386.05 | 427,177 |
2022-02-24 | $349.15 | $379.85 | $349.15 | $378.38 | $377.97 | 538,085 |
2022-02-23 | $370.00 | $370.88 | $357.19 | $357.49 | $357.10 | 426,297 |
2022-02-22 | $369.25 | $373.97 | $361.45 | $369.13 | $368.73 | 564,530 |
2022-02-18 | $388.95 | $389.62 | $367.59 | $369.49 | $369.09 | 502,546 |
2022-02-17 | $382.53 | $395.00 | $373.80 | $387.30 | $386.88 | 598,121 |
2022-02-16 | $380.84 | $382.87 | $371.45 | $379.32 | $378.91 | 615,002 |
2022-02-15 | $387.85 | $392.58 | $380.68 | $385.37 | $384.95 | 501,995 |
2022-02-14 | $390.82 | $394.91 | $381.70 | $383.68 | $383.26 | 495,312 |
2022-02-11 | $399.50 | $404.25 | $390.99 | $391.20 | $390.78 | 372,634 |
2022-02-10 | $400.09 | $408.13 | $396.38 | $399.55 | $399.12 | 327,375 |
2022-02-09 | $406.84 | $408.96 | $404.83 | $408.78 | $408.34 | 373,545 |
2022-02-08 | $394.96 | $402.68 | $393.16 | $400.69 | $400.26 | 287,489 |
2022-02-07 | $401.01 | $404.22 | $396.18 | $400.72 | $400.29 | 247,981 |
2022-02-04 | $400.15 | $405.67 | $397.42 | $400.75 | $400.32 | 184,229 |
2022-02-03 | $400.48 | $406.96 | $400.07 | $402.15 | $401.71 | 242,895 |
2022-02-02 | $399.10 | $408.98 | $397.42 | $408.73 | $408.29 | 340,610 |
2022-02-01 | $396.32 | $397.72 | $387.22 | $397.24 | $396.81 | 382,543 |
2022-01-31 | $394.94 | $401.12 | $387.88 | $393.22 | $392.79 | 670,336 |
2022-01-28 | $385.73 | $393.05 | $376.55 | $393.03 | $392.60 | 561,524 |
2022-01-27 | $382.98 | $388.86 | $379.00 | $383.86 | $383.44 | 759,563 |
2022-01-26 | $378.62 | $388.29 | $374.55 | $378.57 | $378.16 | 757,192 |
2022-01-25 | $376.51 | $385.78 | $373.21 | $378.36 | $377.95 | 683,673 |
2022-01-24 | $364.20 | $385.10 | $360.40 | $383.52 | $383.10 | 880,983 |
2022-01-21 | $379.69 | $384.84 | $366.38 | $367.80 | $367.40 | 654,834 |
2022-01-20 | $378.04 | $389.02 | $372.92 | $373.59 | $373.19 | 743,263 |
2022-01-19 | $374.71 | $381.45 | $373.23 | $375.45 | $375.04 | 431,694 |
2022-01-18 | $367.04 | $375.00 | $365.61 | $372.16 | $371.76 | 401,248 |
2022-01-14 | $378.35 | $381.12 | $372.09 | $379.78 | $379.18 | 424,318 |
2022-01-13 | $401.71 | $401.71 | $379.55 | $380.78 | $380.18 | 397,324 |
2022-01-12 | $401.00 | $407.66 | $399.04 | $401.27 | $400.64 | 350,514 |
2022-01-11 | $391.92 | $400.44 | $387.05 | $399.49 | $398.86 | 386,074 |
2022-01-10 | $388.08 | $392.87 | $379.61 | $392.57 | $391.95 | 557,161 |
2022-01-07 | $404.22 | $404.90 | $389.77 | $390.47 | $389.86 | 513,924 |
2022-01-06 | $404.34 | $413.21 | $396.55 | $407.74 | $407.10 | 519,707 |
2022-01-05 | $425.95 | $427.03 | $403.50 | $403.97 | $403.34 | 530,119 |
2022-01-04 | $442.40 | $445.32 | $421.14 | $429.00 | $428.33 | 525,774 |
2022-01-03 | $466.35 | $468.05 | $442.76 | $445.92 | $445.22 | 397,567 |
2021-12-31 | $465.00 | $472.55 | $463.26 | $469.01 | $468.28 | 224,837 |
2021-12-30 | $469.68 | $474.92 | $468.26 | $471.34 | $470.60 | 162,747 |
2021-12-29 | $465.00 | $470.48 | $462.95 | $467.99 | $467.26 | 219,368 |
2021-12-28 | $468.34 | $469.65 | $460.11 | $464.87 | $464.14 | 215,068 |
2021-12-27 | $467.82 | $475.00 | $463.85 | $465.89 | $465.16 | 350,009 |
2021-12-23 | $453.61 | $462.75 | $452.90 | $459.84 | $459.12 | 375,368 |
2021-12-22 | $446.21 | $454.40 | $441.50 | $453.61 | $452.90 | 256,970 |
2021-12-21 | $440.29 | $445.67 | $434.79 | $444.52 | $443.82 | 250,261 |
2021-12-20 | $448.59 | $451.78 | $431.00 | $439.03 | $438.34 | 425,889 |
2021-12-17 | $445.36 | $457.57 | $442.18 | $449.81 | $449.11 | 616,225 |
2021-12-16 | $443.51 | $452.53 | $441.13 | $444.82 | $444.12 | 363,232 |
2021-12-15 | $430.91 | $445.23 | $426.93 | $443.52 | $442.83 | 382,283 |
2021-12-14 | $437.07 | $437.57 | $423.81 | $428.69 | $428.02 | 346,980 |
2021-12-13 | $433.05 | $442.35 | $429.98 | $440.91 | $440.22 | 295,440 |
2021-12-10 | $429.06 | $434.98 | $427.67 | $431.57 | $430.89 | 232,001 |
2021-12-09 | $436.38 | $438.42 | $429.03 | $429.19 | $428.52 | 298,153 |
2021-12-08 | $432.26 | $436.04 | $425.71 | $435.51 | $434.83 | 327,458 |
2021-12-07 | $430.45 | $435.72 | $426.61 | $429.97 | $429.30 | 368,881 |
2021-12-06 | $433.51 | $440.11 | $419.21 | $423.58 | $422.92 | 516,681 |
2021-12-03 | $440.00 | $446.34 | $427.39 | $434.13 | $433.45 | 404,385 |
2021-12-02 | $432.91 | $442.55 | $432.91 | $437.39 | $436.70 | 545,407 |
2021-12-01 | $442.31 | $444.97 | $426.92 | $435.41 | $434.73 | 378,190 |
2021-11-30 | $448.52 | $457.99 | $439.01 | $442.66 | $441.97 | 1,021,514 |
2021-11-29 | $439.92 | $454.98 | $436.37 | $447.38 | $446.68 | 455,390 |
2021-11-26 | $436.26 | $455.41 | $436.26 | $438.88 | $438.19 | 279,297 |
2021-11-24 | $429.21 | $434.12 | $425.70 | $433.72 | $433.04 | 280,588 |
2021-11-23 | $432.70 | $435.31 | $423.37 | $430.69 | $430.02 | 308,023 |
2021-11-22 | $449.31 | $451.21 | $437.53 | $437.68 | $436.99 | 302,688 |
2021-11-19 | $452.00 | $455.81 | $446.01 | $448.45 | $447.75 | 338,273 |
2021-11-18 | $448.44 | $450.26 | $444.44 | $449.36 | $448.66 | 305,621 |
2021-11-17 | $445.00 | $449.33 | $439.62 | $444.66 | $443.96 | 341,703 |
2021-11-16 | $424.00 | $442.44 | $423.66 | $442.23 | $441.54 | 417,234 |
2021-11-15 | $418.00 | $422.84 | $417.82 | $422.46 | $421.80 | 252,833 |
2021-11-12 | $418.87 | $420.86 | $412.88 | $419.21 | $418.55 | 226,014 |
2021-11-11 | $412.15 | $416.97 | $408.12 | $416.88 | $416.23 | 298,907 |
2021-11-10 | $411.14 | $413.00 | $406.02 | $409.48 | $408.84 | 365,146 |
2021-11-09 | $413.92 | $418.91 | $408.72 | $414.11 | $413.46 | 273,034 |
2021-11-08 | $405.68 | $413.67 | $399.67 | $413.27 | $412.44 | 502,556 |
2021-11-05 | $428.74 | $432.43 | $401.27 | $403.78 | $402.97 | 1,092,746 |
2021-11-04 | $435.33 | $436.07 | $426.02 | $433.07 | $432.20 | 397,443 |
2021-11-03 | $438.65 | $441.14 | $429.50 | $438.21 | $437.33 | 466,370 |
2021-11-02 | $428.75 | $439.01 | $422.55 | $438.03 | $437.15 | 460,314 |
2021-11-01 | $430.94 | $430.94 | $419.27 | $426.74 | $425.89 | 527,128 |
2021-10-29 | $421.00 | $432.52 | $417.65 | $429.88 | $429.02 | 554,167 |
2021-10-28 | $420.15 | $425.92 | $403.84 | $421.13 | $420.29 | 693,551 |
2021-10-27 | $422.34 | $425.67 | $417.38 | $421.34 | $420.50 | 310,330 |
2021-10-26 | $421.82 | $424.95 | $416.19 | $420.30 | $419.46 | 305,453 |
2021-10-25 | $422.52 | $422.52 | $415.07 | $417.43 | $416.59 | 432,803 |
2021-10-22 | $421.19 | $424.80 | $419.17 | $421.19 | $420.35 | 385,611 |
2021-10-21 | $416.79 | $422.35 | $412.92 | $422.23 | $421.39 | 307,910 |
2021-10-20 | $420.42 | $423.15 | $413.11 | $414.60 | $413.77 | 261,114 |
2021-10-19 | $410.14 | $422.92 | $410.14 | $417.57 | $416.73 | 379,162 |
2021-10-18 | $402.95 | $408.85 | $402.44 | $408.72 | $407.90 | 216,964 |
2021-10-15 | $409.25 | $409.25 | $403.76 | $404.81 | $404.00 | 234,347 |
2021-10-14 | $407.94 | $410.17 | $404.07 | $407.43 | $406.61 | 258,663 |
2021-10-13 | $405.31 | $409.98 | $399.16 | $402.25 | $401.45 | 351,463 |
2021-10-12 | $405.76 | $408.36 | $402.39 | $403.20 | $402.39 | 201,769 |
2021-10-11 | $404.50 | $412.89 | $402.19 | $403.57 | $402.76 | 279,473 |
2021-10-08 | $419.18 | $419.95 | $406.80 | $407.14 | $406.33 | 209,704 |
2021-10-07 | $416.77 | $422.77 | $415.17 | $417.72 | $416.88 | 368,036 |
2021-10-06 | $410.71 | $413.78 | $405.24 | $413.29 | $412.46 | 338,855 |
2021-10-05 | $412.96 | $420.11 | $412.08 | $413.48 | $412.65 | 390,971 |
2021-10-04 | $416.70 | $417.26 | $406.12 | $409.82 | $409.00 | 593,608 |
2021-10-01 | $425.00 | $425.00 | $406.84 | $419.73 | $418.89 | 522,418 |
2021-09-30 | $436.23 | $439.77 | $424.28 | $424.54 | $423.69 | 564,256 |
2021-09-29 | $429.84 | $435.46 | $425.94 | $432.41 | $431.54 | 266,251 |
2021-09-28 | $437.36 | $437.36 | $421.52 | $427.43 | $426.57 | 412,856 |
2021-09-27 | $453.73 | $454.55 | $440.68 | $441.59 | $440.71 | 328,110 |
2021-09-24 | $454.68 | $458.59 | $451.68 | $457.11 | $456.20 | 252,635 |
2021-09-23 | $452.42 | $459.62 | $448.41 | $455.22 | $454.31 | 206,367 |
2021-09-22 | $450.00 | $450.34 | $440.12 | $449.18 | $448.28 | 255,114 |
2021-09-21 | $447.69 | $451.48 | $443.19 | $448.12 | $447.22 | 205,613 |
2021-09-20 | $444.12 | $449.90 | $440.77 | $444.65 | $443.76 | 321,714 |
2021-09-17 | $453.21 | $455.46 | $447.54 | $448.62 | $447.72 | 575,852 |
2021-09-16 | $452.75 | $458.04 | $448.43 | $454.47 | $453.56 | 243,863 |
2021-09-15 | $453.73 | $458.84 | $450.56 | $452.49 | $451.58 | 263,450 |
2021-09-14 | $444.90 | $454.69 | $443.48 | $452.06 | $451.16 | 382,589 |
2021-09-13 | $461.18 | $462.08 | $437.62 | $442.21 | $441.33 | 556,024 |
2021-09-10 | $464.69 | $467.05 | $459.00 | $459.03 | $458.11 | 340,770 |
2021-09-09 | $471.12 | $475.35 | $461.07 | $461.24 | $460.32 | 363,217 |
2021-09-08 | $460.95 | $470.42 | $460.01 | $468.47 | $467.53 | 282,668 |
2021-09-07 | $463.46 | $463.69 | $457.00 | $461.86 | $460.94 | 205,695 |
2021-09-03 | $457.84 | $465.40 | $456.00 | $464.38 | $463.45 | 295,149 |
2021-09-02 | $455.22 | $459.85 | $453.36 | $459.00 | $458.08 | 249,417 |
2021-09-01 | $449.67 | $454.65 | $442.26 | $453.12 | $452.21 | 368,614 |
2021-08-31 | $453.03 | $456.64 | $447.79 | $451.62 | $450.72 | 513,493 |
2021-08-30 | $447.17 | $452.99 | $447.17 | $451.69 | $450.79 | 348,983 |
2021-08-27 | $447.11 | $449.52 | $443.86 | $446.96 | $446.07 | 255,163 |
2021-08-26 | $444.48 | $447.86 | $442.67 | $446.70 | $445.81 | 240,287 |
2021-08-25 | $445.00 | $446.18 | $440.37 | $444.52 | $443.63 | 257,150 |
2021-08-24 | $447.43 | $447.79 | $443.63 | $445.88 | $444.99 | 252,131 |
2021-08-23 | $450.90 | $450.90 | $445.96 | $446.57 | $445.68 | 243,160 |
2021-08-20 | $446.39 | $450.44 | $444.26 | $449.51 | $448.61 | 254,926 |
2021-08-19 | $440.84 | $450.20 | $440.84 | $446.96 | $446.07 | 374,324 |
2021-08-18 | $441.37 | $445.75 | $440.40 | $442.22 | $441.34 | 297,437 |
2021-08-17 | $439.68 | $443.65 | $436.71 | $441.85 | $440.97 | 273,670 |
2021-08-16 | $435.04 | $442.05 | $433.77 | $441.61 | $440.73 | 284,692 |
2021-08-13 | $430.55 | $434.57 | $428.03 | $434.28 | $433.41 | 187,021 |
2021-08-12 | $421.30 | $430.21 | $420.41 | $429.72 | $428.86 | 185,885 |
2021-08-11 | $426.29 | $426.29 | $419.42 | $422.81 | $421.96 | 257,185 |
2021-08-10 | $430.93 | $431.16 | $424.80 | $425.01 | $424.16 | 273,951 |
2021-08-09 | $428.71 | $430.17 | $425.31 | $429.01 | $428.15 | 216,489 |
2021-08-06 | $422.63 | $428.70 | $419.30 | $427.49 | $426.63 | 285,491 |
2021-08-05 | $428.37 | $430.17 | $420.11 | $425.66 | $424.81 | 204,519 |
2021-08-04 | $421.79 | $430.08 | $419.96 | $428.14 | $427.28 | 387,726 |
2021-08-03 | $414.44 | $422.72 | $414.26 | $422.19 | $421.35 | 331,044 |
2021-08-02 | $412.34 | $416.74 | $404.40 | $415.23 | $414.40 | 300,398 |
2021-07-30 | $406.72 | $413.22 | $403.49 | $411.73 | $410.91 | 679,866 |
2021-07-29 | $385.50 | $407.00 | $384.38 | $404.92 | $404.11 | 717,253 |
2021-07-28 | $378.09 | $385.30 | $377.70 | $384.01 | $383.24 | 493,787 |
2021-07-27 | $377.79 | $379.43 | $374.80 | $378.38 | $377.62 | 221,930 |
2021-07-26 | $379.46 | $379.61 | $373.19 | $377.51 | $376.75 | 278,104 |
2021-07-23 | $377.00 | $381.52 | $374.54 | $381.07 | $380.31 | 237,895 |
2021-07-22 | $369.02 | $375.00 | $368.01 | $373.98 | $373.23 | 247,028 |
2021-07-21 | $372.03 | $374.13 | $362.51 | $367.95 | $367.21 | 340,070 |
2021-07-20 | $371.97 | $376.75 | $371.52 | $372.69 | $371.94 | 519,438 |
2021-07-19 | $371.85 | $374.99 | $368.93 | $371.00 | $370.09 | 432,785 |
2021-07-16 | $373.86 | $375.88 | $370.67 | $373.66 | $372.74 | 248,806 |
2021-07-15 | $371.13 | $374.19 | $368.02 | $371.96 | $371.05 | 265,150 |
2021-07-14 | $374.00 | $374.00 | $370.22 | $371.44 | $370.53 | 191,968 |
2021-07-13 | $375.99 | $376.89 | $371.09 | $372.65 | $371.73 | 241,990 |
2021-07-12 | $376.08 | $377.19 | $371.95 | $375.99 | $375.07 | 297,220 |
2021-07-09 | $374.47 | $375.19 | $371.55 | $374.19 | $373.27 | 512,313 |
2021-07-08 | $369.75 | $375.36 | $366.81 | $373.11 | $372.19 | 473,759 |
2021-07-07 | $370.79 | $373.54 | $368.74 | $372.66 | $371.74 | 352,468 |
2021-07-06 | $365.61 | $369.21 | $365.61 | $368.99 | $368.08 | 592,182 |
2021-07-02 | $363.08 | $365.98 | $360.19 | $365.74 | $364.84 | 291,486 |
2021-07-01 | $359.26 | $363.13 | $359.11 | $363.01 | $362.12 | 378,669 |
2021-06-30 | $360.00 | $360.31 | $357.32 | $359.10 | $358.22 | 423,446 |
2021-06-29 | $362.94 | $364.13 | $359.81 | $360.00 | $359.12 | 318,882 |
2021-06-28 | $360.38 | $364.53 | $359.62 | $363.20 | $362.31 | 274,889 |
2021-06-25 | $358.93 | $361.24 | $358.02 | $360.06 | $359.18 | 491,653 |
2021-06-24 | $360.56 | $361.78 | $358.86 | $359.54 | $358.66 | 235,302 |
2021-06-23 | $359.65 | $361.44 | $358.68 | $358.70 | $357.82 | 273,988 |
2021-06-22 | $357.20 | $361.04 | $356.54 | $360.09 | $359.21 | 244,721 |
2021-06-21 | $354.20 | $358.34 | $349.98 | $357.59 | $356.71 | 286,929 |
2021-06-18 | $350.10 | $354.06 | $350.10 | $352.29 | $351.42 | 572,532 |
2021-06-17 | $343.85 | $352.99 | $343.56 | $352.03 | $351.17 | 332,472 |
2021-06-16 | $345.97 | $348.62 | $343.52 | $346.11 | $345.26 | 300,725 |
2021-06-15 | $346.27 | $346.27 | $341.75 | $344.84 | $343.99 | 253,033 |
2021-06-14 | $345.93 | $345.93 | $341.16 | $345.14 | $344.29 | 209,812 |
2021-06-11 | $342.82 | $345.42 | $340.32 | $345.33 | $344.48 | 218,808 |
2021-06-10 | $336.85 | $343.87 | $336.85 | $343.78 | $342.94 | 355,712 |
2021-06-09 | $331.72 | $336.24 | $329.50 | $335.93 | $335.11 | 443,348 |
2021-06-08 | $335.90 | $336.28 | $328.28 | $330.30 | $329.49 | 387,116 |
2021-06-07 | $333.00 | $335.88 | $332.55 | $333.32 | $332.50 | 490,185 |
2021-06-04 | $335.86 | $337.33 | $332.87 | $333.43 | $332.61 | 233,834 |
2021-06-03 | $331.46 | $334.72 | $329.53 | $332.77 | $331.95 | 267,511 |
2021-06-02 | $339.47 | $340.93 | $333.25 | $333.77 | $332.95 | 395,267 |
2021-06-01 | $347.99 | $349.29 | $339.50 | $340.16 | $339.32 | 297,148 |
2021-05-28 | $346.05 | $349.26 | $345.02 | $347.51 | $346.66 | 389,668 |
2021-05-27 | $343.24 | $347.85 | $341.31 | $344.70 | $343.85 | 1,128,650 |
2021-05-26 | $347.09 | $348.26 | $343.63 | $344.39 | $343.54 | 387,569 |
2021-05-25 | $340.00 | $346.17 | $340.00 | $345.36 | $344.51 | 523,440 |
2021-05-24 | $335.82 | $339.89 | $334.00 | $339.52 | $338.69 | 260,684 |
2021-05-21 | $334.01 | $336.56 | $333.18 | $333.45 | $332.63 | 680,074 |
2021-05-20 | $326.47 | $333.95 | $324.92 | $332.79 | $331.97 | 305,902 |
2021-05-19 | $323.98 | $327.71 | $323.08 | $325.87 | $325.07 | 317,043 |
2021-05-18 | $326.35 | $329.79 | $325.52 | $326.87 | $326.07 | 295,780 |
2021-05-17 | $332.95 | $334.74 | $326.10 | $326.70 | $325.90 | 288,893 |
2021-05-14 | $330.83 | $334.61 | $327.33 | $333.07 | $332.25 | 261,964 |
2021-05-13 | $326.67 | $330.28 | $325.02 | $328.30 | $327.49 | 472,394 |
2021-05-12 | $330.78 | $332.35 | $324.00 | $324.80 | $324.00 | 495,255 |
2021-05-11 | $330.07 | $339.65 | $329.20 | $335.22 | $334.40 | 458,591 |
2021-05-10 | $333.95 | $336.55 | $330.33 | $333.73 | $332.91 | 430,673 |
2021-05-07 | $330.04 | $334.64 | $329.71 | $333.68 | $332.86 | 278,221 |
2021-05-06 | $328.97 | $329.42 | $324.56 | $329.42 | $328.61 | 224,745 |
2021-05-05 | $330.03 | $330.03 | $324.10 | $328.60 | $327.79 | 314,900 |
2021-05-04 | $328.84 | $329.38 | $324.19 | $329.20 | $328.39 | 515,400 |
2021-05-03 | $328.07 | $334.84 | $327.47 | $329.88 | $329.07 | 663,466 |
2021-04-30 | $324.84 | $330.88 | $323.54 | $328.52 | $327.71 | 917,132 |
2021-04-29 | $325.00 | $333.58 | $322.95 | $324.55 | $323.75 | 514,628 |
2021-04-28 | $321.17 | $324.51 | $319.29 | $322.22 | $321.43 | 316,011 |
2021-04-27 | $321.42 | $323.53 | $318.63 | $320.35 | $319.56 | 403,632 |
2021-04-26 | $324.32 | $325.14 | $322.02 | $322.41 | $321.62 | 319,905 |
2021-04-23 | $322.28 | $326.00 | $319.50 | $323.68 | $322.89 | 309,732 |
2021-04-22 | $325.51 | $326.51 | $319.05 | $321.84 | $321.05 | 406,129 |
2021-04-21 | $320.00 | $324.66 | $317.72 | $323.83 | $323.03 | 408,811 |
2021-04-20 | $316.11 | $319.82 | $316.04 | $319.19 | $318.41 | 316,929 |
2021-04-19 | $311.77 | $317.19 | $311.77 | $316.79 | $315.84 | 335,889 |
2021-04-16 | $311.88 | $314.84 | $308.75 | $313.83 | $312.89 | 363,465 |
2021-04-15 | $301.32 | $311.55 | $301.16 | $310.95 | $310.02 | 364,538 |
2021-04-14 | $305.90 | $307.46 | $298.94 | $300.06 | $299.16 | 421,580 |
2021-04-13 | $298.55 | $306.89 | $298.43 | $306.45 | $305.53 | 323,918 |
2021-04-12 | $296.52 | $298.65 | $295.16 | $296.94 | $296.05 | 334,724 |
2021-04-09 | $292.20 | $296.55 | $291.32 | $296.52 | $295.63 | 201,686 |
2021-04-08 | $290.45 | $294.26 | $289.24 | $291.88 | $291.01 | 277,902 |
2021-04-07 | $289.97 | $291.76 | $288.65 | $289.18 | $288.32 | 291,744 |
2021-04-06 | $291.79 | $295.30 | $289.62 | $291.28 | $290.41 | 333,118 |
2021-04-05 | $286.74 | $290.53 | $285.29 | $289.56 | $288.70 | 376,061 |
2021-04-01 | $283.96 | $285.02 | $278.90 | $284.77 | $283.92 | 394,181 |
2021-03-31 | $279.09 | $284.23 | $276.07 | $281.78 | $280.94 | 704,612 |
2021-03-30 | $278.24 | $280.19 | $276.51 | $278.34 | $277.51 | 372,261 |
2021-03-29 | $278.19 | $283.35 | $275.69 | $280.51 | $279.67 | 364,952 |
2021-03-26 | $276.46 | $280.72 | $273.94 | $280.31 | $279.47 | 476,420 |
2021-03-25 | $278.67 | $278.67 | $269.58 | $275.45 | $274.63 | 478,084 |
2021-03-24 | $282.95 | $283.87 | $275.58 | $278.08 | $277.25 | 374,745 |
2021-03-23 | $283.07 | $286.00 | $281.77 | $283.25 | $282.40 | 364,480 |
2021-03-22 | $276.63 | $283.13 | $275.57 | $282.49 | $281.65 | 358,105 |
2021-03-19 | $268.91 | $279.59 | $268.91 | $277.15 | $276.32 | 831,418 |
2021-03-18 | $272.84 | $274.77 | $268.42 | $268.95 | $268.15 | 451,525 |
2021-03-17 | $271.53 | $276.89 | $270.63 | $274.59 | $273.77 | 347,033 |
2021-03-16 | $277.52 | $279.46 | $273.33 | $274.17 | $273.35 | 293,926 |
2021-03-15 | $274.00 | $276.55 | $271.72 | $276.02 | $275.20 | 324,355 |
2021-03-12 | $271.98 | $275.28 | $270.77 | $274.12 | $273.30 | 253,979 |
2021-03-11 | $270.64 | $273.79 | $268.87 | $272.89 | $272.07 | 278,962 |
2021-03-10 | $271.14 | $276.83 | $266.66 | $267.73 | $266.93 | 365,118 |
2021-03-09 | $265.46 | $274.37 | $265.42 | $267.42 | $266.62 | 368,605 |
2021-03-08 | $262.39 | $267.51 | $259.14 | $261.35 | $260.57 | 424,396 |
2021-03-05 | $259.49 | $263.00 | $253.86 | $262.40 | $261.62 | 568,141 |
2021-03-04 | $267.74 | $268.04 | $255.21 | $257.29 | $256.52 | 566,460 |
2021-03-03 | $276.99 | $277.05 | $267.38 | $267.62 | $266.82 | 456,998 |
2021-03-02 | $283.66 | $284.98 | $277.26 | $278.10 | $277.27 | 323,943 |
2021-03-01 | $281.69 | $285.97 | $281.69 | $282.99 | $282.14 | 406,844 |
2021-02-26 | $278.93 | $283.97 | $276.83 | $280.65 | $279.81 | 662,543 |
2021-02-25 | $278.92 | $281.44 | $275.66 | $277.68 | $276.85 | 361,449 |
2021-02-24 | $274.06 | $280.13 | $272.51 | $278.92 | $278.09 | 406,311 |
2021-02-23 | $270.11 | $275.64 | $265.43 | $274.29 | $273.47 | 682,394 |
2021-02-22 | $280.82 | $280.96 | $271.66 | $272.65 | $271.84 | 476,655 |
2021-02-19 | $297.68 | $298.25 | $279.33 | $281.55 | $280.71 | 1,055,940 |
2021-02-18 | $301.99 | $303.27 | $290.83 | $296.74 | $295.85 | 639,640 |
2021-02-17 | $294.14 | $296.49 | $290.78 | $293.99 | $293.11 | 414,551 |
2021-02-16 | $293.41 | $296.57 | $292.99 | $295.61 | $294.73 | 417,621 |
2021-02-12 | $290.58 | $294.27 | $289.15 | $294.01 | $293.13 | 267,889 |
2021-02-11 | $294.94 | $295.49 | $288.43 | $291.09 | $290.22 | 440,513 |
2021-02-10 | $290.05 | $294.58 | $288.26 | $292.29 | $291.42 | 334,637 |
2021-02-09 | $294.35 | $297.01 | $288.62 | $289.89 | $289.02 | 520,933 |
2021-02-08 | $292.80 | $297.15 | $292.45 | $294.46 | $293.58 | 385,158 |
2021-02-05 | $291.58 | $293.99 | $289.93 | $291.35 | $290.48 | 451,206 |
2021-02-04 | $292.89 | $295.65 | $289.36 | $290.25 | $289.38 | 592,829 |
2021-02-03 | $294.61 | $296.71 | $287.64 | $292.08 | $291.21 | 666,896 |
2021-02-02 | $300.00 | $303.30 | $294.60 | $294.60 | $293.72 | 420,406 |
2021-02-01 | $300.60 | $303.40 | $294.26 | $297.02 | $296.13 | 793,851 |
2021-01-29 | $297.69 | $306.74 | $296.81 | $299.49 | $298.60 | 1,401,185 |
2021-01-28 | $294.63 | $302.03 | $292.86 | $298.92 | $298.03 | 648,253 |
2021-01-27 | $294.94 | $298.20 | $290.15 | $293.23 | $292.35 | 798,220 |
2021-01-26 | $300.33 | $301.28 | $296.00 | $299.68 | $298.78 | 520,405 |
2021-01-25 | $302.44 | $309.04 | $298.28 | $300.26 | $299.36 | 417,972 |
2021-01-22 | $299.17 | $300.96 | $296.52 | $300.09 | $299.19 | 516,880 |
2021-01-21 | $304.43 | $305.31 | $297.74 | $299.68 | $298.78 | 486,549 |
2021-01-20 | $299.65 | $306.64 | $298.80 | $305.05 | $304.14 | 418,178 |
2021-01-19 | $303.12 | $304.00 | $297.42 | $300.12 | $299.22 | 399,160 |
2021-01-15 | $298.54 | $299.88 | $294.83 | $299.41 | $298.35 | 351,746 |
2021-01-14 | $298.02 | $301.13 | $296.71 | $298.72 | $297.66 | 434,249 |
2021-01-13 | $300.37 | $300.42 | $295.58 | $298.00 | $296.94 | 452,882 |
2021-01-12 | $301.10 | $303.80 | $297.53 | $298.49 | $297.43 | 484,986 |
2021-01-11 | $307.17 | $307.50 | $301.49 | $302.41 | $301.34 | 352,019 |
2021-01-08 | $305.39 | $312.12 | $304.51 | $307.53 | $306.44 | 437,713 |
2021-01-07 | $297.52 | $305.07 | $294.74 | $304.06 | $302.98 | 511,226 |
2021-01-06 | $286.65 | $294.80 | $285.02 | $294.14 | $293.10 | 595,584 |
2021-01-05 | $284.67 | $291.34 | $283.96 | $291.02 | $289.99 | 479,033 |
2021-01-04 | $283.43 | $289.63 | $280.00 | $285.57 | $284.56 | 483,309 |
2020-12-31 | $280.24 | $283.48 | $276.08 | $283.31 | $282.30 | 455,559 |
2020-12-30 | $280.29 | $284.30 | $279.04 | $279.94 | $278.95 | 233,684 |
2020-12-29 | $278.19 | $280.34 | $274.82 | $278.34 | $277.35 | 222,663 |
2020-12-28 | $286.58 | $286.58 | $277.28 | $277.53 | $276.54 | 212,780 |
2020-12-24 | $281.79 | $284.55 | $280.37 | $282.96 | $281.96 | 147,082 |
2020-12-23 | $284.18 | $285.66 | $279.02 | $281.43 | $280.43 | 478,354 |
2020-12-22 | $276.49 | $283.32 | $275.46 | $282.91 | $281.91 | 461,975 |
2020-12-21 | $273.84 | $276.09 | $266.28 | $276.09 | $275.11 | 478,656 |
2020-12-18 | $273.61 | $278.18 | $269.34 | $277.66 | $276.67 | 973,433 |
2020-12-17 | $269.65 | $276.88 | $269.61 | $273.58 | $272.61 | 578,554 |
2020-12-16 | $268.08 | $270.74 | $264.00 | $267.62 | $266.67 | 392,741 |
2020-12-15 | $265.59 | $268.45 | $265.06 | $267.18 | $266.23 | 406,544 |
2020-12-14 | $265.00 | $271.73 | $263.97 | $264.92 | $263.98 | 393,692 |
2020-12-11 | $265.29 | $265.84 | $262.78 | $263.98 | $263.04 | 592,870 |
2020-12-10 | $260.50 | $270.15 | $259.83 | $266.67 | $265.72 | 687,009 |
2020-12-09 | $267.25 | $267.83 | $260.00 | $261.16 | $260.23 | 765,984 |
2020-12-08 | $267.08 | $268.60 | $265.47 | $267.28 | $266.33 | 682,922 |
2020-12-07 | $272.16 | $273.81 | $267.24 | $268.06 | $267.11 | 367,881 |
2020-12-04 | $271.71 | $274.35 | $270.72 | $271.55 | $270.59 | 312,430 |
2020-12-03 | $274.36 | $276.57 | $271.15 | $272.24 | $271.27 | 281,924 |
2020-12-02 | $272.00 | $276.33 | $268.61 | $275.39 | $274.41 | 344,721 |
2020-12-01 | $274.79 | $276.60 | $271.25 | $272.01 | $271.04 | 436,031 |
2020-11-30 | $279.53 | $280.50 | $271.87 | $275.16 | $274.18 | 775,350 |
2020-11-27 | $271.65 | $278.00 | $271.65 | $277.96 | $276.97 | 190,581 |
2020-11-25 | $268.85 | $270.21 | $264.06 | $269.20 | $268.24 | 378,342 |
2020-11-24 | $273.97 | $275.50 | $267.21 | $267.71 | $266.76 | 461,127 |
2020-11-23 | $284.90 | $285.77 | $274.12 | $275.72 | $274.74 | 300,025 |
2020-11-20 | $281.92 | $287.07 | $281.44 | $284.73 | $283.72 | 351,282 |
2020-11-19 | $281.87 | $287.84 | $278.19 | $281.22 | $280.22 | 391,427 |
2020-11-18 | $286.03 | $287.51 | $281.05 | $281.29 | $280.29 | 358,031 |
2020-11-17 | $290.80 | $290.80 | $286.19 | $286.79 | $285.77 | 297,663 |
2020-11-16 | $291.52 | $293.49 | $288.71 | $292.01 | $290.97 | 280,785 |
2020-11-13 | $291.90 | $294.39 | $288.46 | $290.97 | $289.94 | 241,483 |
2020-11-12 | $287.44 | $292.76 | $286.96 | $289.59 | $288.56 | 306,744 |
2020-11-11 | $282.58 | $286.81 | $281.03 | $285.07 | $284.06 | 437,709 |
2020-11-10 | $286.14 | $291.53 | $272.78 | $279.42 | $278.43 | 416,735 |
2020-11-09 | $303.00 | $305.00 | $286.54 | $286.54 | $285.52 | 515,337 |
2020-11-06 | $295.87 | $299.33 | $294.22 | $295.80 | $294.57 | 251,485 |
2020-11-05 | $294.52 | $296.25 | $289.60 | $295.02 | $293.80 | 309,021 |
2020-11-04 | $283.90 | $294.13 | $283.15 | $289.79 | $288.59 | 447,024 |
2020-11-03 | $273.00 | $279.24 | $271.63 | $277.03 | $275.88 | 296,524 |
2020-11-02 | $273.67 | $276.71 | $266.78 | $271.40 | $270.28 | 411,040 |
2020-10-30 | $275.00 | $276.30 | $264.79 | $272.07 | $270.94 | 439,107 |
2020-10-29 | $279.55 | $280.28 | $273.50 | $275.23 | $274.09 | 316,863 |
2020-10-28 | $282.14 | $284.26 | $276.40 | $280.24 | $279.08 | 495,628 |
2020-10-27 | $281.43 | $286.56 | $280.97 | $286.07 | $284.89 | 416,181 |
2020-10-26 | $278.97 | $282.72 | $278.57 | $280.11 | $278.95 | 387,866 |
2020-10-23 | $281.48 | $282.78 | $277.29 | $281.93 | $280.76 | 337,437 |
2020-10-22 | $285.05 | $286.72 | $278.19 | $279.41 | $278.25 | 539,624 |
2020-10-21 | $287.20 | $290.51 | $280.06 | $284.42 | $283.24 | 336,039 |
2020-10-20 | $286.85 | $291.80 | $285.25 | $286.98 | $285.79 | 337,429 |
2020-10-19 | $293.00 | $295.58 | $284.34 | $286.06 | $284.88 | 373,012 |
2020-10-16 | $293.56 | $295.64 | $291.04 | $292.06 | $290.85 | 298,629 |
2020-10-15 | $286.04 | $291.89 | $282.51 | $291.37 | $290.16 | 341,442 |
2020-10-14 | $299.03 | $299.03 | $287.13 | $288.15 | $286.96 | 568,909 |
2020-10-13 | $300.00 | $303.14 | $299.02 | $299.48 | $298.24 | 302,170 |
2020-10-12 | $300.00 | $302.04 | $298.00 | $301.66 | $300.41 | 324,673 |
2020-10-09 | $292.81 | $298.71 | $292.42 | $298.28 | $297.04 | 305,158 |
2020-10-08 | $293.58 | $294.88 | $289.57 | $291.26 | $290.05 | 368,325 |
2020-10-07 | $291.95 | $295.10 | $291.63 | $292.71 | $291.50 | 439,098 |
2020-10-06 | $287.35 | $295.39 | $286.68 | $290.33 | $289.13 | 722,692 |
2020-10-05 | $275.80 | $288.08 | $275.25 | $287.64 | $286.45 | 873,757 |
2020-10-02 | $273.84 | $276.43 | $270.52 | $273.85 | $272.72 | 281,188 |
2020-10-01 | $278.76 | $280.50 | $274.55 | $275.79 | $274.65 | 398,265 |
2020-09-30 | $273.78 | $277.80 | $272.57 | $274.90 | $273.76 | 477,563 |
2020-09-29 | $273.98 | $277.14 | $273.49 | $273.65 | $272.52 | 248,198 |
2020-09-28 | $271.97 | $276.30 | $270.00 | $272.39 | $271.26 | 378,600 |
2020-09-25 | $261.27 | $270.08 | $261.05 | $269.51 | $268.39 | 414,234 |
2020-09-24 | $267.00 | $269.08 | $261.93 | $263.64 | $262.55 | 494,334 |
2020-09-23 | $276.42 | $276.42 | $267.10 | $268.30 | $267.19 | 449,386 |
2020-09-22 | $277.18 | $277.93 | $270.51 | $277.04 | $275.89 | 597,267 |
2020-09-21 | $275.28 | $277.42 | $269.68 | $276.84 | $275.69 | 669,589 |
2020-09-18 | $275.62 | $282.69 | $274.98 | $277.73 | $276.58 | 1,612,277 |
2020-09-17 | $278.65 | $279.09 | $271.27 | $274.96 | $273.82 | 879,684 |
2020-09-16 | $285.38 | $287.81 | $280.41 | $281.28 | $280.11 | 653,036 |
2020-09-15 | $279.53 | $285.25 | $279.00 | $284.38 | $283.20 | 353,790 |
2020-09-14 | $274.91 | $278.57 | $274.17 | $277.87 | $276.72 | 396,225 |
2020-09-11 | $277.30 | $278.53 | $271.18 | $272.41 | $271.28 | 352,731 |
2020-09-10 | $272.57 | $278.45 | $271.43 | $275.38 | $274.24 | 431,312 |
2020-09-09 | $267.03 | $276.73 | $266.31 | $272.57 | $271.44 | 410,826 |
2020-09-08 | $260.43 | $266.82 | $257.85 | $262.62 | $261.53 | 392,349 |
2020-09-04 | $265.74 | $268.50 | $254.01 | $263.66 | $262.57 | 432,073 |
2020-09-03 | $284.30 | $284.30 | $264.27 | $267.30 | $266.19 | 668,801 |
2020-09-02 | $283.70 | $288.65 | $279.14 | $288.02 | $286.83 | 564,957 |
2020-09-01 | $285.45 | $287.45 | $278.75 | $281.75 | $280.58 | 458,244 |
2020-08-31 | $272.00 | $285.00 | $272.00 | $283.96 | $282.78 | 723,007 |
2020-08-28 | $273.53 | $275.15 | $270.03 | $271.59 | $270.47 | 261,694 |
2020-08-27 | $273.50 | $275.40 | $269.56 | $273.92 | $272.79 | 330,393 |
2020-08-26 | $272.97 | $275.70 | $270.89 | $274.11 | $272.97 | 332,704 |
2020-08-25 | $269.87 | $275.00 | $268.58 | $274.60 | $273.46 | 479,172 |
2020-08-24 | $272.52 | $275.17 | $267.95 | $269.67 | $268.55 | 655,787 |
2020-08-21 | $275.78 | $276.00 | $270.38 | $271.48 | $270.36 | 959,419 |
2020-08-20 | $274.62 | $278.22 | $274.62 | $275.47 | $274.33 | 294,098 |
2020-08-19 | $276.46 | $278.39 | $273.73 | $274.92 | $273.78 | 291,110 |
2020-08-18 | $275.53 | $277.15 | $274.34 | $275.31 | $274.17 | 317,669 |
2020-08-17 | $274.20 | $277.41 | $274.03 | $274.99 | $273.85 | 336,668 |
2020-08-14 | $275.16 | $276.45 | $270.77 | $272.47 | $271.34 | 289,120 |
2020-08-13 | $272.45 | $276.60 | $272.24 | $275.16 | $274.02 | 289,540 |
2020-08-12 | $264.44 | $274.34 | $264.44 | $272.44 | $271.31 | 445,760 |
2020-08-11 | $267.00 | $268.21 | $261.60 | $264.55 | $263.45 | 684,194 |
2020-08-10 | $272.00 | $273.41 | $265.64 | $266.38 | $265.28 | 617,851 |
2020-08-07 | $273.94 | $277.80 | $270.95 | $273.55 | $272.42 | 293,074 |
2020-08-06 | $275.80 | $276.12 | $270.40 | $273.89 | $272.76 | 309,966 |
2020-08-05 | $275.00 | $277.15 | $273.22 | $274.65 | $273.51 | 462,642 |
2020-08-04 | $276.49 | $277.16 | $272.34 | $274.44 | $273.30 | 515,492 |
2020-08-03 | $272.40 | $279.54 | $271.01 | $278.64 | $277.49 | 671,225 |
2020-07-31 | $270.35 | $273.27 | $267.13 | $268.87 | $267.76 | 603,081 |
2020-07-30 | $266.98 | $269.97 | $266.32 | $268.96 | $267.85 | 446,226 |
2020-07-29 | $265.68 | $271.83 | $265.68 | $269.62 | $268.50 | 418,175 |
2020-07-28 | $266.70 | $269.67 | $263.72 | $264.30 | $263.21 | 432,074 |
2020-07-27 | $265.39 | $270.14 | $264.35 | $267.03 | $265.76 | 542,304 |
2020-07-24 | $260.00 | $262.86 | $253.75 | $262.66 | $261.41 | 918,588 |
2020-07-23 | $264.56 | $273.78 | $260.74 | $262.06 | $260.82 | 940,863 |
2020-07-22 | $253.88 | $257.92 | $252.80 | $255.37 | $254.16 | 471,151 |
2020-07-21 | $255.34 | $255.34 | $249.60 | $252.86 | $251.66 | 617,152 |
2020-07-20 | $247.03 | $252.61 | $246.69 | $251.84 | $250.65 | 446,422 |
2020-07-17 | $242.00 | $248.13 | $241.99 | $246.94 | $245.77 | 554,505 |
2020-07-16 | $239.72 | $241.76 | $238.57 | $240.36 | $239.22 | 359,004 |
2020-07-15 | $237.20 | $241.70 | $233.52 | $241.22 | $240.08 | 513,792 |
2020-07-14 | $227.02 | $233.76 | $223.84 | $233.28 | $232.17 | 458,270 |
2020-07-13 | $233.74 | $237.03 | $228.49 | $229.04 | $227.95 | 587,110 |
2020-07-10 | $235.83 | $235.95 | $229.93 | $232.23 | $231.13 | 431,808 |
2020-07-09 | $233.84 | $236.61 | $231.18 | $235.93 | $234.81 | 375,818 |
2020-07-08 | $232.12 | $233.83 | $229.06 | $232.30 | $231.20 | 439,113 |
2020-07-07 | $233.34 | $234.79 | $230.62 | $230.82 | $229.72 | 444,368 |
2020-07-06 | $231.81 | $236.54 | $231.06 | $234.15 | $233.04 | 417,437 |
2020-07-02 | $225.51 | $231.36 | $225.26 | $229.73 | $228.64 | 509,612 |
2020-07-01 | $227.55 | $227.80 | $222.97 | $224.99 | $223.92 | 537,760 |
2020-06-30 | $220.38 | $227.96 | $218.87 | $227.17 | $226.09 | 778,934 |
2020-06-29 | $223.08 | $225.90 | $216.51 | $220.13 | $219.09 | 615,477 |
2020-06-26 | $224.82 | $226.67 | $220.78 | $222.45 | $221.39 | 1,649,192 |
2020-06-25 | $217.73 | $223.57 | $215.16 | $223.36 | $222.30 | 566,870 |
2020-06-24 | $216.54 | $219.80 | $213.03 | $216.51 | $215.48 | 651,268 |
2020-06-23 | $219.00 | $221.92 | $216.55 | $217.54 | $216.51 | 922,698 |
2020-06-22 | $216.23 | $219.22 | $214.06 | $217.80 | $216.77 | 759,435 |
2020-06-19 | $215.92 | $216.99 | $212.76 | $216.59 | $215.56 | 1,186,863 |
2020-06-18 | $211.89 | $214.32 | $211.06 | $212.65 | $211.64 | 692,609 |
2020-06-17 | $212.11 | $215.26 | $210.00 | $211.25 | $210.25 | 779,883 |
2020-06-16 | $211.13 | $211.13 | $204.89 | $210.48 | $209.48 | 468,548 |
2020-06-15 | $199.18 | $209.87 | $197.72 | $209.37 | $208.38 | 707,740 |
2020-06-12 | $206.85 | $208.43 | $198.16 | $200.73 | $199.78 | 681,521 |
2020-06-11 | $212.10 | $213.28 | $201.96 | $203.77 | $202.80 | 609,657 |
2020-06-10 | $207.80 | $213.70 | $207.50 | $212.87 | $211.86 | 598,192 |
2020-06-09 | $209.03 | $211.54 | $206.21 | $206.29 | $205.31 | 470,135 |
2020-06-08 | $201.55 | $207.69 | $201.00 | $207.66 | $206.67 | 660,631 |
2020-06-05 | $202.63 | $206.60 | $201.80 | $205.73 | $204.75 | 546,630 |
2020-06-04 | $208.55 | $211.78 | $204.12 | $205.39 | $204.42 | 492,579 |
2020-06-03 | $211.19 | $212.33 | $208.29 | $209.37 | $208.38 | 464,160 |
2020-06-02 | $210.75 | $211.65 | $207.22 | $211.32 | $210.32 | 526,357 |
2020-06-01 | $214.55 | $216.37 | $210.57 | $212.14 | $211.13 | 443,174 |
2020-05-29 | $207.68 | $217.21 | $207.68 | $216.04 | $215.02 | 1,589,359 |
2020-05-28 | $203.00 | $209.09 | $202.97 | $206.03 | $205.05 | 755,817 |
2020-05-27 | $204.25 | $204.99 | $195.22 | $201.29 | $200.33 | 915,863 |
2020-05-26 | $213.74 | $214.98 | $204.80 | $205.95 | $204.97 | 729,175 |
2020-05-22 | $212.75 | $213.66 | $209.51 | $211.44 | $210.44 | 536,320 |
2020-05-21 | $209.70 | $214.99 | $207.65 | $211.02 | $210.02 | 16,495,709 |
2020-05-20 | $214.40 | $214.40 | $209.15 | $210.09 | $209.09 | 1,083,564 |
2020-05-19 | $214.25 | $216.37 | $210.96 | $211.57 | $210.57 | 1,202,953 |
2020-05-18 | $217.12 | $221.96 | $216.56 | $218.40 | $217.36 | 427,367 |
2020-05-15 | $210.93 | $214.98 | $210.13 | $214.17 | $213.15 | 847,205 |
2020-05-14 | $202.34 | $210.61 | $202.01 | $210.35 | $209.35 | 447,628 |
2020-05-13 | $205.45 | $209.75 | $201.09 | $203.87 | $202.90 | 475,105 |
2020-05-12 | $212.00 | $213.79 | $205.63 | $205.67 | $204.69 | 505,880 |
2020-05-11 | $198.80 | $210.98 | $198.14 | $210.25 | $209.25 | 785,779 |
2020-05-08 | $199.75 | $203.45 | $197.89 | $200.01 | $199.06 | 387,867 |
2020-05-07 | $197.99 | $198.88 | $195.41 | $197.97 | $197.03 | 413,351 |
2020-05-06 | $195.30 | $199.49 | $194.15 | $197.02 | $196.09 | 362,322 |
2020-05-05 | $190.17 | $196.89 | $189.94 | $194.80 | $193.88 | 426,550 |
2020-05-04 | $191.11 | $191.11 | $186.82 | $188.32 | $187.43 | 397,189 |
2020-05-01 | $187.64 | $191.78 | $185.09 | $191.64 | $190.73 | 352,460 |
2020-04-30 | $188.07 | $192.94 | $187.10 | $189.26 | $188.36 | 682,382 |
2020-04-29 | $193.18 | $195.49 | $189.01 | $189.60 | $188.70 | 516,825 |
2020-04-28 | $199.99 | $201.79 | $192.55 | $193.02 | $192.10 | 335,337 |
2020-04-27 | $195.86 | $198.61 | $194.15 | $197.84 | $196.90 | 456,019 |
2020-04-24 | $190.00 | $196.25 | $188.61 | $195.54 | $194.61 | 885,048 |
2020-04-23 | $179.05 | $190.27 | $177.13 | $187.42 | $186.53 | 1,013,552 |
2020-04-22 | $167.51 | $170.93 | $163.83 | $170.12 | $169.31 | 751,529 |
2020-04-21 | $167.72 | $169.12 | $163.79 | $165.20 | $164.42 | 359,520 |
2020-04-20 | $168.76 | $172.52 | $167.85 | $170.37 | $169.40 | 318,424 |
2020-04-17 | $170.26 | $170.99 | $168.09 | $169.98 | $169.01 | 408,477 |
2020-04-16 | $166.19 | $168.66 | $165.23 | $167.58 | $166.62 | 363,379 |
2020-04-15 | $164.14 | $168.82 | $163.76 | $165.01 | $164.07 | 389,386 |
2020-04-14 | $164.00 | $167.81 | $161.53 | $167.09 | $166.14 | 355,632 |
2020-04-13 | $160.76 | $162.46 | $156.92 | $159.88 | $158.97 | 336,019 |
2020-04-09 | $164.79 | $166.39 | $159.10 | $162.93 | $162.00 | 380,397 |
2020-04-08 | $157.82 | $164.80 | $154.40 | $164.79 | $163.85 | 400,588 |
2020-04-07 | $165.84 | $167.83 | $157.03 | $158.14 | $157.24 | 535,817 |
2020-04-06 | $156.00 | $162.00 | $153.99 | $161.30 | $160.38 | 351,549 |
2020-04-03 | $154.28 | $156.42 | $149.73 | $151.35 | $150.49 | 604,624 |
2020-04-02 | $149.00 | $156.56 | $148.15 | $155.68 | $154.79 | 495,240 |
2020-04-01 | $149.27 | $153.32 | $145.78 | $149.80 | $148.95 | 481,026 |
2020-03-31 | $153.02 | $159.83 | $151.67 | $152.25 | $151.38 | 554,973 |
2020-03-30 | $143.73 | $152.48 | $143.66 | $151.81 | $150.94 | 445,076 |
2020-03-27 | $142.79 | $146.39 | $138.66 | $141.08 | $140.27 | 546,614 |
2020-03-26 | $136.43 | $146.43 | $136.43 | $146.43 | $145.59 | 671,426 |
2020-03-25 | $135.97 | $139.99 | $132.02 | $135.31 | $134.54 | 483,112 |
2020-03-24 | $134.11 | $140.85 | $132.00 | $135.48 | $134.71 | 623,384 |
2020-03-23 | $130.45 | $132.62 | $124.53 | $128.96 | $128.22 | 555,369 |
2020-03-20 | $137.56 | $139.49 | $130.04 | $130.65 | $129.90 | 709,564 |
2020-03-19 | $143.49 | $146.41 | $135.11 | $139.28 | $138.49 | 683,869 |
2020-03-18 | $135.47 | $151.63 | $130.51 | $143.49 | $142.67 | 823,131 |
2020-03-17 | $132.84 | $145.13 | $129.55 | $143.09 | $142.27 | 890,975 |
2020-03-16 | $137.09 | $139.93 | $129.87 | $130.47 | $129.73 | 971,776 |
2020-03-13 | $146.99 | $148.80 | $136.05 | $146.11 | $145.28 | 903,716 |
2020-03-12 | $140.51 | $147.04 | $139.37 | $142.76 | $141.95 | 1,052,229 |
2020-03-11 | $140.09 | $149.50 | $139.44 | $147.83 | $146.99 | 1,013,668 |
2020-03-10 | $143.14 | $144.44 | $136.65 | $143.54 | $142.72 | 571,842 |
2020-03-09 | $149.00 | $149.00 | $138.75 | $139.80 | $139.00 | 735,825 |
2020-03-06 | $149.79 | $150.27 | $145.99 | $149.95 | $149.09 | 552,345 |
2020-03-05 | $156.19 | $157.24 | $151.32 | $153.48 | $152.60 | 301,321 |
2020-03-04 | $157.05 | $159.33 | $155.50 | $158.90 | $157.99 | 489,213 |
2020-03-03 | $156.72 | $159.91 | $151.92 | $153.98 | $153.10 | 485,944 |
2020-03-02 | $151.54 | $156.67 | $150.59 | $156.49 | $155.60 | 446,490 |
2020-02-28 | $151.56 | $152.81 | $147.57 | $150.56 | $149.70 | 834,440 |
2020-02-27 | $155.46 | $160.53 | $154.81 | $154.81 | $153.93 | 468,135 |
2020-02-26 | $162.66 | $164.63 | $158.30 | $158.30 | $157.40 | 483,233 |
2020-02-25 | $167.31 | $167.69 | $162.35 | $162.57 | $161.64 | 448,291 |
2020-02-24 | $166.49 | $168.70 | $165.15 | $166.89 | $165.94 | 337,641 |
2020-02-21 | $171.47 | $171.72 | $169.76 | $170.16 | $169.19 | 307,137 |
2020-02-20 | $173.34 | $174.50 | $170.46 | $171.67 | $170.69 | 481,460 |
2020-02-19 | $172.58 | $176.66 | $169.93 | $174.76 | $173.76 | 473,498 |
2020-02-18 | $174.39 | $175.19 | $173.00 | $173.22 | $172.23 | 477,939 |
2020-02-14 | $174.78 | $175.21 | $172.12 | $174.57 | $173.57 | 396,932 |
2020-02-13 | $165.46 | $175.11 | $165.46 | $174.38 | $173.38 | 615,016 |
2020-02-12 | $162.34 | $162.85 | $161.00 | $162.20 | $161.27 | 464,556 |
2020-02-11 | $160.91 | $162.45 | $160.71 | $162.20 | $161.27 | 247,143 |
2020-02-10 | $158.83 | $160.16 | $158.44 | $160.06 | $159.15 | 182,280 |
2020-02-07 | $160.03 | $160.26 | $158.43 | $159.09 | $158.18 | 227,136 |
2020-02-06 | $159.66 | $160.55 | $158.80 | $160.38 | $159.46 | 197,321 |
2020-02-05 | $159.80 | $161.00 | $159.11 | $159.57 | $158.66 | 474,914 |
2020-02-04 | $159.82 | $161.21 | $158.46 | $158.94 | $158.03 | 376,817 |
2020-02-03 | $156.60 | $158.48 | $156.60 | $158.29 | $157.39 | 324,083 |
2020-01-31 | $157.08 | $157.51 | $155.07 | $155.95 | $155.06 | 567,879 |
2020-01-30 | $157.48 | $159.08 | $156.96 | $157.95 | $157.05 | 331,570 |
2020-01-29 | $157.44 | $159.29 | $156.98 | $158.11 | $157.21 | 261,202 |
2020-01-28 | $156.00 | $157.63 | $155.92 | $157.33 | $156.43 | 204,809 |
2020-01-27 | $153.85 | $156.70 | $152.88 | $155.49 | $154.60 | 615,496 |
2020-01-24 | $157.04 | $157.23 | $155.32 | $155.75 | $154.86 | 391,162 |
2020-01-23 | $156.77 | $157.69 | $156.42 | $156.55 | $155.66 | 814,613 |
2020-01-22 | $158.07 | $158.68 | $156.85 | $157.22 | $156.32 | 506,226 |
2020-01-21 | $156.92 | $158.21 | $156.92 | $157.61 | $156.71 | 311,275 |
2020-01-17 | $158.78 | $159.21 | $157.12 | $157.59 | $156.53 | 348,379 |
2020-01-16 | $157.50 | $158.57 | $156.95 | $158.36 | $157.30 | 451,164 |
2020-01-15 | $156.37 | $158.72 | $156.37 | $157.19 | $156.13 | 415,137 |
2020-01-14 | $155.95 | $157.55 | $155.43 | $156.49 | $155.44 | 453,465 |
2020-01-13 | $152.77 | $156.28 | $152.77 | $155.94 | $154.89 | 606,338 |
2020-01-10 | $152.00 | $153.65 | $151.14 | $152.63 | $151.60 | 469,521 |
2020-01-09 | $150.62 | $152.00 | $150.51 | $151.46 | $150.44 | 726,570 |
2020-01-08 | $151.98 | $151.99 | $149.74 | $149.78 | $148.77 | 533,949 |
2020-01-07 | $151.79 | $152.43 | $150.63 | $151.83 | $150.81 | 289,835 |
2020-01-06 | $151.35 | $152.61 | $150.99 | $152.22 | $151.20 | 331,947 |
2020-01-03 | $149.70 | $152.37 | $148.72 | $152.14 | $151.12 | 316,066 |
2020-01-02 | $150.25 | $152.50 | $149.39 | $151.74 | $150.72 | 527,759 |
2019-12-31 | $150.66 | $151.57 | $149.88 | $150.33 | $149.32 | 480,590 |
2019-12-30 | $150.87 | $151.32 | $149.74 | $150.81 | $149.80 | 200,799 |
2019-12-27 | $151.43 | $152.12 | $150.40 | $150.81 | $149.80 | 176,333 |
2019-12-26 | $151.04 | $151.12 | $150.18 | $150.77 | $149.76 | 118,281 |
2019-12-24 | $150.99 | $152.09 | $150.06 | $150.73 | $149.72 | 83,597 |
2019-12-23 | $151.00 | $151.83 | $149.50 | $151.21 | $150.19 | 155,525 |
2019-12-20 | $150.16 | $151.39 | $148.89 | $150.84 | $149.83 | 532,251 |
2019-12-19 | $149.54 | $150.20 | $148.61 | $149.44 | $148.44 | 558,840 |
2019-12-18 | $148.72 | $149.50 | $147.70 | $149.30 | $148.30 | 343,057 |
2019-12-17 | $147.72 | $148.46 | $146.22 | $148.39 | $147.39 | 444,435 |
2019-12-16 | $148.12 | $149.98 | $147.08 | $147.25 | $146.26 | 500,108 |
2019-12-13 | $145.91 | $146.98 | $144.84 | $146.37 | $145.39 | 341,572 |
2019-12-12 | $143.39 | $146.49 | $141.36 | $146.41 | $145.43 | 449,837 |
2019-12-11 | $145.40 | $146.88 | $145.39 | $146.67 | $145.69 | 287,054 |
2019-12-10 | $145.28 | $146.41 | $144.81 | $145.36 | $144.38 | 267,871 |
2019-12-09 | $147.46 | $147.46 | $144.56 | $144.73 | $143.76 | 247,616 |
2019-12-06 | $148.09 | $148.83 | $147.34 | $147.47 | $146.48 | 431,527 |
2019-12-05 | $147.72 | $147.97 | $146.62 | $147.37 | $146.38 | 293,948 |
2019-12-04 | $148.55 | $150.31 | $147.26 | $147.58 | $146.59 | 563,065 |
2019-12-03 | $148.13 | $149.43 | $146.49 | $147.36 | $146.37 | 373,884 |
2019-12-02 | $147.13 | $149.64 | $145.76 | $149.43 | $148.43 | 610,166 |
2019-11-29 | $149.85 | $150.88 | $146.81 | $147.03 | $146.04 | 157,828 |
2019-11-27 | $148.68 | $150.30 | $148.22 | $150.24 | $149.23 | 472,323 |
2019-11-26 | $146.24 | $148.43 | $145.31 | $148.14 | $147.15 | 3,418,787 |
2019-11-25 | $146.97 | $147.87 | $145.81 | $146.18 | $145.20 | 458,305 |
2019-11-22 | $147.53 | $147.71 | $146.16 | $146.40 | $145.42 | 286,266 |
2019-11-21 | $149.77 | $149.77 | $147.15 | $147.35 | $146.36 | 367,383 |
2019-11-20 | $149.22 | $150.60 | $147.95 | $149.60 | $148.60 | 530,379 |
2019-11-19 | $149.91 | $150.57 | $149.07 | $149.72 | $148.71 | 322,432 |
2019-11-18 | $150.00 | $151.15 | $148.79 | $149.13 | $148.13 | 341,896 |
2019-11-15 | $149.12 | $150.59 | $148.78 | $150.15 | $149.14 | 276,841 |
2019-11-14 | $147.97 | $148.96 | $147.33 | $148.69 | $147.69 | 206,773 |
2019-11-13 | $146.97 | $148.55 | $146.66 | $148.21 | $147.21 | 365,305 |
2019-11-12 | $147.67 | $148.88 | $146.96 | $147.56 | $146.57 | 370,866 |
2019-11-11 | $146.93 | $148.95 | $146.67 | $147.35 | $146.36 | 241,069 |
2019-11-08 | $147.64 | $148.36 | $146.41 | $147.73 | $146.74 | 543,266 |
2019-11-07 | $147.91 | $148.60 | $147.23 | $147.79 | $146.80 | 275,932 |
2019-11-06 | $147.13 | $148.60 | $146.58 | $147.35 | $146.36 | 547,186 |
2019-11-05 | $147.60 | $147.80 | $146.07 | $146.91 | $145.92 | 510,095 |
2019-11-04 | $147.93 | $148.11 | $146.04 | $147.74 | $146.75 | 366,108 |
2019-11-01 | $144.87 | $147.67 | $144.28 | $147.14 | $146.15 | 308,251 |
2019-10-31 | $144.30 | $145.20 | $142.22 | $143.84 | $142.87 | 413,897 |
2019-10-30 | $143.02 | $144.90 | $142.69 | $144.51 | $143.54 | 408,767 |
2019-10-29 | $142.21 | $144.96 | $142.11 | $143.43 | $142.47 | 362,593 |
2019-10-28 | $140.96 | $143.12 | $140.50 | $142.49 | $141.53 | 303,982 |
2019-10-25 | $138.95 | $141.14 | $138.46 | $140.89 | $139.94 | 412,861 |
2019-10-24 | $144.42 | $144.94 | $136.78 | $138.86 | $137.93 | 719,679 |
2019-10-23 | $139.48 | $141.63 | $138.65 | $139.17 | $138.24 | 820,488 |
2019-10-22 | $140.36 | $141.49 | $138.50 | $138.82 | $137.89 | 330,885 |
2019-10-21 | $141.60 | $141.81 | $139.79 | $140.08 | $138.98 | 246,493 |
2019-10-18 | $141.12 | $141.82 | $139.90 | $140.85 | $139.74 | 268,679 |
2019-10-17 | $141.05 | $143.16 | $140.86 | $141.61 | $140.50 | 447,618 |
2019-10-16 | $141.59 | $141.60 | $139.57 | $139.97 | $138.87 | 327,744 |
2019-10-15 | $142.74 | $143.00 | $141.59 | $141.79 | $140.68 | 299,887 |
2019-10-14 | $141.99 | $142.70 | $141.06 | $141.65 | $140.54 | 159,798 |
2019-10-11 | $142.14 | $144.37 | $141.37 | $142.00 | $140.88 | 247,380 |
2019-10-10 | $140.30 | $142.51 | $140.24 | $140.97 | $139.86 | 204,153 |
2019-10-09 | $138.82 | $141.18 | $138.26 | $140.68 | $139.57 | 245,350 |
2019-10-08 | $139.45 | $140.31 | $137.90 | $137.90 | $136.82 | 571,356 |
2019-10-07 | $141.58 | $142.07 | $140.59 | $140.70 | $139.59 | 328,052 |
2019-10-04 | $140.86 | $142.72 | $139.76 | $141.59 | $140.48 | 611,899 |
2019-10-03 | $137.67 | $140.42 | $137.01 | $140.18 | $139.08 | 692,336 |
2019-10-02 | $138.60 | $139.64 | $136.73 | $137.60 | $136.52 | 651,423 |
2019-10-01 | $142.62 | $143.44 | $139.66 | $139.68 | $138.58 | 262,407 |
2019-09-30 | $140.66 | $142.67 | $140.54 | $141.82 | $140.71 | 318,297 |
2019-09-27 | $143.77 | $143.77 | $140.23 | $140.87 | $139.76 | 280,614 |
2019-09-26 | $145.50 | $145.58 | $142.39 | $143.11 | $141.99 | 274,431 |
2019-09-25 | $143.53 | $146.11 | $143.11 | $145.64 | $144.50 | 337,658 |
2019-09-24 | $144.86 | $149.14 | $143.03 | $143.24 | $142.11 | 547,506 |
2019-09-23 | $143.09 | $144.50 | $142.49 | $143.90 | $142.77 | 339,694 |
2019-09-20 | $143.65 | $144.00 | $142.25 | $143.09 | $141.97 | 727,554 |
2019-09-19 | $141.90 | $143.63 | $141.43 | $143.33 | $142.20 | 272,881 |
2019-09-18 | $143.35 | $143.76 | $139.83 | $141.32 | $140.21 | 300,085 |
2019-09-17 | $142.21 | $144.28 | $141.76 | $143.30 | $142.17 | 317,608 |
2019-09-16 | $143.43 | $144.05 | $141.67 | $142.13 | $141.01 | 389,853 |
2019-09-13 | $145.43 | $147.04 | $143.83 | $144.20 | $143.07 | 326,020 |
2019-09-12 | $145.49 | $146.59 | $144.33 | $146.09 | $144.94 | 207,044 |
2019-09-11 | $141.62 | $145.68 | $141.43 | $144.72 | $143.58 | 436,560 |
2019-09-10 | $144.81 | $145.49 | $138.89 | $141.06 | $139.95 | 600,878 |
2019-09-09 | $149.87 | $150.12 | $144.77 | $145.45 | $144.31 | 504,466 |
2019-09-06 | $150.24 | $152.10 | $149.46 | $149.70 | $148.52 | 252,440 |
2019-09-05 | $149.31 | $150.38 | $148.03 | $150.02 | $148.84 | 226,370 |
2019-09-04 | $145.06 | $148.16 | $144.96 | $147.93 | $146.77 | 341,050 |
2019-09-03 | $144.50 | $145.52 | $143.17 | $144.87 | $143.73 | 291,926 |
2019-08-30 | $147.30 | $147.37 | $144.92 | $145.46 | $144.32 | 259,411 |
2019-08-29 | $146.75 | $147.69 | $146.49 | $147.14 | $145.98 | 153,226 |
2019-08-28 | $145.76 | $146.70 | $145.20 | $146.19 | $145.04 | 146,623 |
2019-08-27 | $146.34 | $146.96 | $145.19 | $146.27 | $145.12 | 213,225 |
2019-08-26 | $144.52 | $145.50 | $143.50 | $145.35 | $144.21 | 175,101 |
2019-08-23 | $145.76 | $146.90 | $143.03 | $143.33 | $142.20 | 203,027 |
2019-08-22 | $146.73 | $147.19 | $144.98 | $145.86 | $144.71 | 188,830 |
2019-08-21 | $145.65 | $147.15 | $145.02 | $145.93 | $144.78 | 215,988 |
2019-08-20 | $145.76 | $146.29 | $145.01 | $145.12 | $143.98 | 164,496 |
2019-08-19 | $146.37 | $146.37 | $145.09 | $145.78 | $144.63 | 171,605 |
2019-08-16 | $143.79 | $145.17 | $143.09 | $145.06 | $143.92 | 161,108 |
2019-08-15 | $143.00 | $144.02 | $142.10 | $142.88 | $141.76 | 143,893 |
2019-08-14 | $143.48 | $144.29 | $142.02 | $142.35 | $141.23 | 268,235 |
2019-08-13 | $143.03 | $145.14 | $141.98 | $145.07 | $143.93 | 287,517 |
2019-08-12 | $142.91 | $144.19 | $141.76 | $142.29 | $141.17 | 191,907 |
2019-08-09 | $142.67 | $144.82 | $142.67 | $143.92 | $142.79 | 321,058 |
2019-08-08 | $140.58 | $143.50 | $140.28 | $143.09 | $141.97 | 423,905 |
2019-08-07 | $137.20 | $140.16 | $136.12 | $139.65 | $138.55 | 321,741 |
2019-08-06 | $134.61 | $138.48 | $134.45 | $138.42 | $137.33 | 353,369 |
2019-08-05 | $133.63 | $135.78 | $132.70 | $133.64 | $132.59 | 547,408 |
2019-08-02 | $136.72 | $136.80 | $135.17 | $135.56 | $134.49 | 322,850 |
2019-08-01 | $137.59 | $139.59 | $136.58 | $137.28 | $136.20 | 332,569 |
2019-07-31 | $137.05 | $138.81 | $135.73 | $137.27 | $136.19 | 472,242 |
2019-07-30 | $137.91 | $138.22 | $136.26 | $137.48 | $136.40 | 559,532 |
2019-07-29 | $137.60 | $138.67 | $136.08 | $138.37 | $137.28 | 512,588 |
2019-07-26 | $134.30 | $139.23 | $132.36 | $136.91 | $135.83 | 657,688 |
2019-07-25 | $130.37 | $135.47 | $127.84 | $132.86 | $131.82 | 1,148,637 |
2019-07-24 | $122.23 | $123.02 | $120.12 | $122.27 | $121.31 | 431,533 |
2019-07-23 | $123.10 | $124.24 | $122.70 | $123.27 | $122.30 | 238,223 |
2019-07-22 | $121.73 | $123.22 | $121.73 | $123.01 | $121.89 | 330,294 |
2019-07-19 | $122.28 | $122.28 | $120.82 | $121.41 | $120.31 | 292,085 |
2019-07-18 | $121.80 | $122.60 | $120.44 | $122.07 | $120.96 | 359,484 |
2019-07-17 | $123.22 | $123.28 | $121.69 | $121.91 | $120.80 | 249,115 |
2019-07-16 | $124.48 | $124.67 | $123.16 | $123.22 | $122.10 | 151,776 |
2019-07-15 | $124.44 | $124.93 | $123.41 | $124.38 | $123.25 | 258,676 |
2019-07-12 | $124.59 | $125.30 | $123.32 | $124.43 | $123.30 | 188,759 |
2019-07-11 | $124.38 | $124.63 | $123.26 | $124.49 | $123.36 | 143,029 |
2019-07-10 | $124.56 | $125.45 | $123.48 | $123.84 | $122.72 | 221,713 |
2019-07-09 | $121.97 | $124.16 | $121.82 | $124.06 | $122.94 | 198,310 |
2019-07-08 | $123.49 | $123.51 | $122.07 | $122.89 | $121.78 | 193,046 |
2019-07-05 | $123.49 | $124.07 | $122.15 | $124.00 | $122.88 | 174,731 |
2019-07-03 | $124.03 | $124.22 | $122.82 | $123.92 | $122.80 | 239,122 |
2019-07-02 | $124.61 | $124.61 | $122.20 | $123.58 | $122.46 | 258,575 |
2019-07-01 | $126.00 | $127.06 | $123.71 | $124.73 | $123.60 | 261,997 |
2019-06-28 | $123.55 | $125.86 | $123.55 | $125.15 | $124.02 | 1,071,719 |
2019-06-27 | $122.52 | $123.82 | $122.06 | $123.58 | $122.46 | 248,431 |
2019-06-26 | $122.83 | $123.07 | $120.11 | $121.72 | $120.62 | 263,948 |
2019-06-25 | $122.31 | $123.46 | $121.67 | $122.59 | $121.48 | 256,819 |
2019-06-24 | $121.75 | $123.54 | $121.45 | $122.19 | $121.08 | 178,314 |
2019-06-21 | $121.57 | $122.39 | $120.86 | $122.04 | $120.93 | 382,694 |
2019-06-20 | $122.95 | $123.18 | $121.62 | $122.22 | $121.11 | 158,679 |
2019-06-19 | $121.58 | $122.06 | $120.96 | $121.83 | $120.73 | 200,407 |
2019-06-18 | $121.28 | $122.33 | $120.74 | $121.35 | $120.25 | 191,327 |
2019-06-17 | $120.75 | $121.96 | $119.76 | $120.66 | $119.57 | 245,611 |
2019-06-14 | $122.01 | $122.79 | $120.62 | $120.68 | $119.59 | 169,980 |
2019-06-13 | $122.25 | $123.44 | $121.41 | $121.90 | $120.79 | 258,834 |
2019-06-12 | $120.74 | $122.60 | $120.13 | $122.19 | $121.08 | 190,731 |
2019-06-11 | $120.84 | $121.22 | $119.68 | $120.69 | $119.60 | 168,618 |
2019-06-10 | $119.91 | $121.05 | $119.72 | $119.96 | $118.87 | 243,494 |
2019-06-07 | $118.59 | $119.72 | $118.19 | $119.31 | $118.23 | 251,636 |
2019-06-06 | $117.36 | $118.32 | $116.77 | $118.08 | $117.01 | 182,010 |
2019-06-05 | $116.99 | $117.87 | $116.37 | $117.44 | $116.38 | 244,805 |
2019-06-04 | $115.86 | $116.72 | $114.92 | $116.30 | $115.25 | 185,222 |
2019-06-03 | $114.60 | $115.47 | $113.99 | $114.70 | $113.66 | 279,007 |
2019-05-31 | $114.15 | $115.15 | $113.04 | $114.60 | $113.56 | 212,236 |
2019-05-30 | $115.52 | $116.66 | $115.35 | $115.84 | $114.79 | 124,431 |
2019-05-29 | $115.03 | $115.55 | $114.17 | $115.37 | $114.32 | 161,605 |
2019-05-28 | $116.31 | $117.58 | $115.27 | $115.66 | $114.61 | 141,472 |
2019-05-24 | $116.84 | $118.03 | $115.96 | $116.29 | $115.24 | 154,737 |
2019-05-23 | $117.60 | $117.79 | $115.78 | $116.06 | $115.01 | 196,142 |
2019-05-22 | $118.46 | $119.00 | $117.54 | $118.20 | $117.13 | 132,315 |
2019-05-21 | $118.24 | $119.68 | $117.81 | $118.53 | $117.46 | 241,434 |
2019-05-20 | $116.00 | $117.52 | $115.08 | $117.44 | $116.38 | 354,428 |
2019-05-17 | $116.49 | $117.38 | $116.02 | $116.41 | $115.35 | 176,191 |
2019-05-16 | $116.83 | $118.58 | $116.83 | $117.17 | $116.11 | 349,037 |
2019-05-15 | $115.79 | $117.15 | $115.36 | $116.40 | $115.34 | 214,079 |
2019-05-14 | $117.65 | $117.81 | $115.70 | $116.32 | $115.27 | 470,316 |
2019-05-13 | $118.37 | $118.84 | $117.09 | $117.55 | $116.48 | 201,687 |
2019-05-10 | $119.86 | $120.85 | $117.71 | $120.41 | $119.32 | 192,154 |
2019-05-09 | $119.23 | $121.02 | $118.35 | $120.45 | $119.36 | 180,813 |
2019-05-08 | $121.56 | $121.92 | $120.38 | $120.44 | $119.35 | 307,858 |
2019-05-07 | $121.72 | $122.54 | $120.30 | $121.40 | $120.30 | 279,747 |
2019-05-06 | $120.97 | $123.06 | $120.97 | $122.78 | $121.67 | 443,959 |
2019-05-03 | $122.42 | $123.19 | $122.01 | $122.85 | $121.74 | 433,472 |
2019-05-02 | $120.20 | $122.01 | $119.70 | $121.84 | $120.74 | 208,685 |
2019-05-01 | $121.45 | $123.20 | $120.27 | $120.59 | $119.50 | 426,140 |
2019-04-30 | $122.15 | $123.94 | $122.15 | $123.79 | $122.67 | 226,547 |
2019-04-29 | $123.16 | $123.81 | $121.71 | $122.31 | $121.20 | 368,114 |
2019-04-26 | $122.62 | $124.10 | $120.50 | $123.68 | $122.56 | 459,244 |
2019-04-25 | $119.65 | $123.09 | $118.00 | $122.26 | $121.15 | 779,506 |
2019-04-24 | $115.00 | $116.06 | $114.38 | $115.21 | $114.17 | 385,861 |
2019-04-23 | $113.42 | $115.41 | $112.33 | $115.20 | $114.16 | 286,779 |
2019-04-22 | $110.84 | $112.54 | $110.14 | $112.16 | $111.14 | 393,896 |
2019-04-18 | $112.04 | $112.70 | $109.88 | $111.52 | $110.51 | 379,805 |
2019-04-17 | $114.39 | $114.39 | $110.84 | $111.64 | $110.63 | 317,072 |
2019-04-16 | $117.20 | $117.39 | $113.33 | $113.89 | $112.86 | 429,695 |
2019-04-15 | $115.91 | $117.16 | $115.84 | $116.90 | $115.69 | 421,595 |
2019-04-12 | $115.06 | $116.11 | $114.48 | $115.77 | $114.57 | 323,626 |
2019-04-11 | $114.47 | $114.67 | $113.25 | $114.53 | $113.34 | 277,790 |
2019-04-10 | $113.09 | $114.66 | $112.73 | $114.55 | $113.36 | 240,940 |
2019-04-09 | $112.32 | $113.65 | $112.16 | $112.95 | $111.78 | 286,616 |
2019-04-08 | $112.42 | $113.18 | $111.09 | $113.13 | $111.96 | 263,725 |
2019-04-05 | $112.11 | $113.94 | $111.66 | $112.87 | $111.70 | 291,791 |
2019-04-04 | $112.02 | $112.28 | $110.66 | $111.86 | $110.70 | 363,979 |
2019-04-03 | $111.92 | $112.88 | $111.28 | $111.80 | $110.64 | 473,527 |
2019-04-02 | $111.81 | $111.81 | $110.13 | $111.27 | $110.12 | 337,582 |
2019-04-01 | $110.84 | $112.39 | $110.09 | $111.78 | $110.62 | 608,515 |
2019-03-29 | $108.33 | $110.39 | $108.11 | $110.20 | $109.06 | 485,952 |
2019-03-28 | $106.65 | $108.76 | $106.13 | $107.56 | $106.44 | 488,213 |
2019-03-27 | $105.47 | $106.86 | $104.73 | $106.32 | $105.22 | 403,658 |
2019-03-26 | $105.87 | $106.27 | $104.82 | $105.50 | $104.41 | 301,352 |
2019-03-25 | $103.65 | $105.27 | $103.05 | $104.96 | $103.87 | 441,404 |
2019-03-22 | $106.09 | $106.85 | $103.52 | $103.67 | $102.60 | 232,225 |
2019-03-21 | $104.66 | $107.35 | $104.66 | $106.81 | $105.70 | 328,369 |
2019-03-20 | $105.81 | $106.05 | $104.36 | $105.09 | $104.00 | 257,306 |
2019-03-19 | $106.48 | $106.48 | $105.27 | $105.78 | $104.68 | 471,492 |
2019-03-18 | $106.10 | $106.10 | $104.08 | $105.94 | $104.84 | 369,399 |
2019-03-15 | $106.13 | $106.71 | $105.29 | $105.71 | $104.61 | 880,774 |
2019-03-14 | $105.09 | $106.18 | $104.78 | $106.01 | $104.91 | 481,816 |
2019-03-13 | $103.59 | $105.42 | $103.21 | $105.24 | $104.15 | 595,011 |
2019-03-12 | $103.07 | $103.70 | $102.67 | $103.43 | $102.36 | 326,546 |
2019-03-11 | $101.97 | $103.16 | $101.81 | $103.04 | $101.97 | 200,776 |
2019-03-08 | $101.86 | $102.28 | $101.15 | $101.57 | $100.52 | 356,067 |
2019-03-07 | $102.29 | $103.25 | $102.07 | $102.47 | $101.41 | 325,721 |
2019-03-06 | $104.35 | $105.10 | $102.32 | $102.61 | $101.55 | 447,113 |
2019-03-05 | $105.08 | $105.08 | $103.98 | $104.49 | $103.41 | 421,712 |
2019-03-04 | $106.25 | $106.25 | $103.65 | $104.90 | $103.81 | 441,458 |
2019-03-01 | $105.09 | $107.00 | $105.09 | $106.14 | $105.04 | 447,096 |
2019-02-28 | $103.87 | $105.28 | $103.51 | $104.75 | $103.66 | 518,981 |
2019-02-27 | $103.48 | $104.50 | $103.05 | $103.89 | $102.81 | 182,929 |
2019-02-26 | $105.09 | $105.28 | $103.71 | $103.77 | $102.69 | 344,728 |
2019-02-25 | $104.96 | $105.93 | $104.59 | $105.11 | $104.02 | 475,302 |
2019-02-22 | $104.39 | $104.61 | $103.48 | $104.28 | $103.20 | 338,362 |
2019-02-21 | $103.27 | $105.18 | $103.20 | $103.83 | $102.75 | 448,094 |
2019-02-20 | $102.54 | $103.00 | $101.73 | $102.87 | $101.80 | 1,202,618 |
2019-02-19 | $101.90 | $103.28 | $101.60 | $102.51 | $101.45 | 1,877,156 |
2019-02-15 | $100.97 | $102.84 | $100.93 | $101.91 | $100.85 | 1,215,663 |
2019-02-14 | $100.61 | $105.45 | $98.60 | $100.90 | $99.85 | 1,187,625 |
2019-02-13 | $104.96 | $105.98 | $104.52 | $105.84 | $104.74 | 627,702 |
2019-02-12 | $104.60 | $105.15 | $103.84 | $104.96 | $103.87 | 429,746 |
2019-02-11 | $102.97 | $104.35 | $102.75 | $103.57 | $102.50 | 705,141 |
2019-02-08 | $102.41 | $103.60 | $101.79 | $102.69 | $101.63 | 602,595 |
2019-02-07 | $103.82 | $104.19 | $102.58 | $102.80 | $101.73 | 419,256 |
2019-02-06 | $104.31 | $104.54 | $103.05 | $103.90 | $102.82 | 408,507 |
2019-02-05 | $105.00 | $106.17 | $103.74 | $103.86 | $102.78 | 321,668 |
2019-02-04 | $102.87 | $105.10 | $102.33 | $104.77 | $103.68 | 606,083 |
2019-02-01 | $108.25 | $108.92 | $102.59 | $103.22 | $102.15 | 856,246 |
2019-01-31 | $106.00 | $108.56 | $105.19 | $108.27 | $107.15 | 371,914 |
2019-01-30 | $105.79 | $106.54 | $104.77 | $105.91 | $104.81 | 400,642 |
2019-01-29 | $105.78 | $106.30 | $104.96 | $105.41 | $104.32 | 262,632 |
2019-01-28 | $106.36 | $106.85 | $104.98 | $105.73 | $104.63 | 227,997 |
2019-01-25 | $105.80 | $107.39 | $105.48 | $106.73 | $105.62 | 241,899 |
2019-01-24 | $104.49 | $105.82 | $104.19 | $105.46 | $104.37 | 192,496 |
2019-01-23 | $104.93 | $106.58 | $104.31 | $104.70 | $103.61 | 244,832 |
2019-01-22 | $104.03 | $104.69 | $102.46 | $104.45 | $103.37 | 396,175 |
2019-01-18 | $105.18 | $105.50 | $103.65 | $105.25 | $104.01 | 482,885 |
2019-01-17 | $104.15 | $105.66 | $103.56 | $104.26 | $103.03 | 612,494 |
2019-01-16 | $104.49 | $105.40 | $104.01 | $104.51 | $103.28 | 265,942 |
2019-01-15 | $102.50 | $104.54 | $102.50 | $103.81 | $102.59 | 269,629 |
2019-01-14 | $103.44 | $104.00 | $102.35 | $102.66 | $101.45 | 277,429 |
2019-01-11 | $103.15 | $103.91 | $102.38 | $103.83 | $102.61 | 156,805 |
2019-01-10 | $103.38 | $104.00 | $101.61 | $103.86 | $102.64 | 227,535 |
2019-01-09 | $102.71 | $104.51 | $102.21 | $103.79 | $102.57 | 241,353 |
2019-01-08 | $99.73 | $101.86 | $98.76 | $101.69 | $100.49 | 383,519 |
2019-01-07 | $98.58 | $99.50 | $98.13 | $98.55 | $97.39 | 362,465 |
2019-01-04 | $95.18 | $98.70 | $94.99 | $98.24 | $97.08 | 818,581 |
2019-01-03 | $96.22 | $96.53 | $93.08 | $94.53 | $93.42 | 482,609 |
2019-01-02 | $96.76 | $97.40 | $94.21 | $96.41 | $95.27 | 337,912 |
2018-12-31 | $96.98 | $98.30 | $96.64 | $98.03 | $96.87 | 439,151 |
2018-12-28 | $96.53 | $97.36 | $94.80 | $96.23 | $95.10 | 321,999 |
2018-12-27 | $94.96 | $96.35 | $92.31 | $96.31 | $95.17 | 449,103 |
2018-12-26 | $93.40 | $96.57 | $92.78 | $96.51 | $95.37 | 265,373 |
2018-12-24 | $94.37 | $94.67 | $91.75 | $93.00 | $91.90 | 240,258 |
2018-12-21 | $97.80 | $99.13 | $94.38 | $95.11 | $93.99 | 1,022,620 |
2018-12-20 | $98.96 | $99.32 | $95.66 | $97.65 | $96.50 | 322,601 |
2018-12-19 | $101.15 | $102.53 | $98.35 | $99.35 | $98.18 | 350,396 |
2018-12-18 | $103.21 | $105.61 | $99.84 | $100.62 | $99.43 | 351,071 |
2018-12-17 | $103.82 | $105.02 | $101.42 | $102.03 | $100.83 | 407,898 |
2018-12-14 | $106.19 | $106.75 | $104.18 | $104.63 | $103.40 | 282,405 |
2018-12-13 | $108.13 | $108.65 | $106.03 | $107.12 | $105.86 | 363,929 |
2018-12-12 | $108.11 | $109.40 | $107.69 | $107.75 | $106.48 | 441,202 |
2018-12-11 | $108.78 | $109.60 | $105.15 | $106.66 | $105.40 | 466,132 |
2018-12-10 | $105.98 | $108.76 | $105.53 | $107.62 | $106.35 | 493,189 |
2018-12-07 | $108.06 | $109.22 | $105.29 | $106.02 | $104.77 | 404,529 |
2018-12-06 | $107.27 | $108.55 | $104.12 | $108.50 | $107.22 | 445,992 |
2018-12-04 | $111.03 | $111.03 | $107.92 | $109.25 | $107.96 | 354,433 |
2018-12-03 | $110.95 | $111.63 | $109.30 | $110.85 | $109.54 | 279,722 |
2018-11-30 | $108.77 | $110.35 | $108.41 | $109.56 | $108.27 | 344,003 |
2018-11-29 | $107.29 | $110.08 | $107.29 | $108.77 | $107.49 | 261,559 |
2018-11-28 | $105.33 | $108.25 | $104.78 | $108.07 | $106.80 | 293,610 |
2018-11-27 | $105.91 | $106.24 | $104.68 | $105.03 | $103.79 | 204,410 |
2018-11-26 | $106.75 | $108.00 | $105.61 | $106.19 | $104.94 | 408,456 |
2018-11-23 | $104.27 | $107.04 | $103.53 | $105.71 | $104.46 | 100,153 |
2018-11-21 | $105.55 | $107.00 | $105.08 | $105.23 | $103.99 | 224,551 |
2018-11-20 | $103.89 | $106.52 | $103.14 | $105.17 | $103.93 | 259,776 |
2018-11-19 | $109.83 | $110.14 | $104.83 | $105.39 | $104.15 | 241,397 |
2018-11-16 | $107.96 | $111.01 | $107.52 | $110.14 | $108.84 | 224,519 |
2018-11-15 | $105.94 | $109.06 | $105.35 | $108.60 | $107.32 | 215,286 |
2018-11-14 | $107.95 | $108.22 | $106.30 | $106.46 | $105.21 | 177,079 |
2018-11-13 | $107.38 | $109.40 | $106.32 | $106.91 | $105.65 | 229,570 |
2018-11-12 | $110.65 | $111.06 | $106.75 | $106.90 | $105.64 | 380,436 |
2018-11-09 | $111.30 | $111.93 | $109.97 | $110.98 | $109.67 | 377,238 |
2018-11-08 | $110.81 | $112.81 | $110.22 | $111.76 | $110.44 | 371,281 |
2018-11-07 | $109.11 | $111.21 | $108.40 | $111.16 | $109.85 | 376,709 |
2018-11-06 | $107.13 | $108.38 | $106.72 | $108.31 | $107.03 | 239,895 |
2018-11-05 | $106.35 | $107.96 | $105.89 | $107.65 | $106.38 | 292,776 |
2018-11-02 | $105.57 | $107.47 | $105.17 | $106.16 | $104.91 | 299,320 |
2018-11-01 | $106.44 | $107.05 | $103.08 | $104.93 | $103.69 | 398,025 |
2018-10-31 | $106.12 | $107.68 | $104.62 | $105.92 | $104.67 | 907,486 |
2018-10-30 | $101.28 | $104.70 | $101.24 | $104.69 | $103.46 | 380,700 |
2018-10-29 | $101.59 | $102.99 | $100.03 | $101.32 | $100.13 | 595,157 |
2018-10-26 | $102.78 | $103.06 | $99.80 | $101.13 | $99.94 | 484,513 |
2018-10-25 | $110.00 | $111.46 | $101.94 | $104.35 | $103.12 | 952,530 |
2018-10-24 | $114.18 | $116.76 | $111.53 | $111.88 | $110.56 | 341,646 |
2018-10-23 | $112.38 | $114.33 | $110.53 | $113.91 | $112.57 | 499,871 |
2018-10-22 | $114.15 | $114.55 | $113.12 | $113.98 | $112.49 | 186,745 |
2018-10-19 | $116.88 | $117.08 | $113.32 | $113.77 | $112.28 | 237,255 |
2018-10-18 | $118.66 | $119.40 | $115.84 | $116.53 | $115.00 | 228,826 |
2018-10-17 | $118.96 | $119.53 | $117.58 | $118.93 | $117.37 | 188,169 |
2018-10-16 | $116.48 | $119.52 | $115.62 | $119.32 | $117.76 | 212,435 |
2018-10-15 | $115.58 | $116.45 | $114.85 | $115.55 | $114.04 | 161,917 |
2018-10-12 | $115.43 | $116.73 | $114.18 | $115.94 | $114.42 | 242,833 |
2018-10-11 | $114.45 | $115.48 | $112.55 | $114.10 | $112.61 | 565,647 |
2018-10-10 | $118.56 | $118.56 | $114.91 | $115.13 | $113.62 | 493,373 |
2018-10-09 | $119.20 | $120.65 | $118.05 | $118.78 | $117.23 | 261,346 |
2018-10-08 | $120.35 | $121.30 | $118.52 | $119.60 | $118.03 | 207,990 |
2018-10-05 | $119.35 | $121.00 | $118.79 | $120.39 | $118.81 | 208,369 |
2018-10-04 | $123.07 | $123.07 | $119.20 | $119.59 | $118.02 | 376,685 |
2018-10-03 | $122.49 | $124.76 | $121.08 | $123.98 | $122.36 | 728,967 |
2018-10-02 | $122.72 | $123.54 | $121.20 | $121.75 | $120.16 | 270,206 |
2018-10-01 | $124.22 | $125.09 | $122.75 | $123.00 | $121.39 | 246,052 |
2018-09-28 | $122.40 | $123.91 | $122.40 | $123.47 | $121.85 | 656,658 |
2018-09-27 | $122.66 | $122.97 | $121.49 | $122.71 | $121.10 | 307,520 |
2018-09-26 | $122.77 | $123.89 | $121.23 | $122.35 | $120.75 | 355,252 |
2018-09-25 | $123.04 | $123.47 | $121.18 | $122.59 | $120.99 | 280,706 |
2018-09-24 | $122.12 | $124.51 | $121.79 | $122.77 | $121.16 | 538,233 |
2018-09-21 | $120.03 | $121.99 | $120.03 | $121.59 | $120.00 | 503,262 |
2018-09-20 | $120.98 | $122.00 | $119.83 | $120.10 | $118.53 | 504,249 |
2018-09-19 | $119.68 | $120.34 | $119.01 | $120.31 | $118.74 | 363,012 |
2018-09-18 | $118.86 | $120.29 | $118.56 | $119.73 | $118.16 | 329,948 |
2018-09-17 | $120.58 | $121.06 | $118.06 | $118.99 | $117.43 | 340,067 |
2018-09-14 | $118.85 | $121.14 | $118.85 | $120.58 | $119.00 | 466,023 |
2018-09-13 | $118.34 | $119.45 | $118.21 | $118.86 | $117.30 | 399,210 |
2018-09-12 | $116.45 | $117.76 | $115.95 | $117.72 | $116.18 | 268,720 |
2018-09-11 | $116.64 | $117.23 | $116.13 | $116.51 | $114.99 | 174,678 |
2018-09-10 | $116.87 | $117.50 | $116.57 | $117.03 | $115.50 | 227,205 |
2018-09-07 | $116.47 | $117.17 | $115.61 | $116.27 | $114.75 | 229,106 |
2018-09-06 | $116.19 | $117.05 | $116.08 | $116.58 | $115.05 | 377,761 |
2018-09-05 | $116.44 | $116.98 | $115.07 | $116.38 | $114.86 | 292,619 |
2018-09-04 | $116.87 | $117.28 | $115.24 | $116.18 | $114.66 | 371,371 |
2018-08-31 | $116.83 | $117.51 | $115.88 | $117.05 | $115.52 | 228,380 |
2018-08-30 | $116.80 | $117.40 | $116.21 | $117.09 | $115.56 | 209,971 |
2018-08-29 | $116.88 | $117.84 | $116.37 | $117.35 | $115.81 | 456,740 |
2018-08-28 | $118.05 | $118.05 | $116.06 | $117.16 | $115.63 | 397,532 |
2018-08-27 | $117.00 | $117.67 | $116.82 | $117.39 | $115.85 | 303,303 |
2018-08-24 | $116.33 | $117.05 | $115.55 | $116.82 | $115.29 | 184,416 |
2018-08-23 | $115.88 | $116.37 | $115.31 | $116.10 | $114.58 | 156,106 |
2018-08-22 | $115.59 | $116.13 | $114.81 | $115.96 | $114.44 | 181,713 |
2018-08-21 | $115.42 | $116.43 | $114.66 | $115.96 | $114.44 | 263,251 |
2018-08-20 | $116.16 | $116.69 | $115.04 | $115.40 | $113.89 | 260,483 |
2018-08-17 | $114.50 | $116.38 | $114.45 | $116.02 | $114.50 | 137,186 |
2018-08-16 | $114.85 | $115.36 | $113.94 | $114.74 | $113.24 | 393,198 |
2018-08-15 | $117.00 | $117.12 | $114.43 | $114.89 | $113.39 | 312,852 |
2018-08-14 | $115.34 | $117.75 | $114.77 | $117.25 | $115.72 | 467,371 |
2018-08-13 | $114.69 | $116.56 | $114.31 | $115.13 | $113.62 | 209,659 |
2018-08-10 | $114.43 | $116.04 | $114.43 | $114.82 | $113.32 | 194,767 |
2018-08-09 | $115.66 | $116.24 | $115.22 | $115.32 | $113.81 | 144,987 |
2018-08-08 | $115.95 | $116.69 | $114.71 | $115.59 | $114.08 | 249,827 |
2018-08-07 | $116.05 | $116.71 | $115.22 | $116.13 | $114.61 | 517,777 |
2018-08-06 | $114.28 | $116.05 | $113.94 | $116.03 | $114.51 | 228,730 |
2018-08-03 | $114.00 | $115.67 | $113.61 | $114.75 | $113.25 | 398,918 |
2018-08-02 | $110.85 | $114.79 | $110.85 | $113.89 | $112.40 | 427,242 |
2018-08-01 | $109.33 | $111.52 | $109.33 | $111.11 | $109.66 | 410,154 |
2018-07-31 | $109.32 | $110.80 | $108.01 | $109.65 | $108.21 | 409,906 |
2018-07-30 | $109.55 | $110.40 | $108.17 | $109.01 | $107.58 | 436,018 |
2018-07-27 | $111.84 | $112.59 | $108.44 | $109.64 | $108.21 | 592,397 |
2018-07-26 | $101.11 | $113.29 | $100.55 | $110.85 | $109.40 | 1,410,492 |
2018-07-25 | $98.72 | $99.90 | $98.29 | $99.67 | $98.37 | 305,135 |
2018-07-24 | $100.69 | $100.69 | $98.51 | $98.99 | $97.69 | 270,802 |
2018-07-23 | $99.43 | $100.12 | $98.72 | $100.08 | $98.77 | 199,866 |
2018-07-20 | $98.97 | $100.02 | $98.69 | $99.61 | $98.31 | 329,898 |
2018-07-19 | $97.95 | $99.72 | $97.85 | $99.47 | $98.17 | 453,739 |
2018-07-18 | $98.89 | $98.96 | $96.97 | $98.01 | $96.73 | 469,152 |
2018-07-17 | $98.06 | $99.19 | $97.72 | $98.87 | $97.58 | 326,119 |
2018-07-16 | $99.91 | $100.37 | $97.50 | $98.45 | $97.02 | 403,708 |
2018-07-13 | $100.68 | $101.08 | $99.84 | $100.03 | $98.58 | 457,682 |
2018-07-12 | $100.58 | $100.85 | $100.10 | $100.58 | $99.12 | 393,846 |
2018-07-11 | $100.55 | $100.74 | $99.89 | $100.00 | $98.55 | 324,589 |
2018-07-10 | $101.23 | $101.58 | $100.48 | $100.80 | $99.34 | 379,927 |
2018-07-09 | $100.91 | $101.61 | $100.82 | $101.03 | $99.57 | 301,024 |
2018-07-06 | $99.58 | $100.81 | $99.53 | $100.56 | $99.10 | 258,261 |
2018-07-05 | $99.38 | $99.61 | $98.04 | $99.41 | $97.97 | 474,978 |
2018-07-03 | $99.00 | $99.61 | $98.80 | $98.92 | $97.49 | 136,986 |
2018-07-02 | $98.55 | $98.81 | $97.91 | $98.69 | $97.26 | 353,122 |
2018-06-29 | $98.79 | $99.82 | $98.71 | $99.29 | $97.85 | 517,139 |
2018-06-28 | $97.85 | $98.71 | $96.93 | $98.68 | $97.25 | 514,370 |
2018-06-27 | $99.14 | $100.00 | $97.97 | $98.05 | $96.63 | 325,937 |
2018-06-26 | $99.00 | $99.64 | $98.25 | $99.32 | $97.88 | 290,893 |
2018-06-25 | $101.06 | $101.06 | $98.40 | $98.64 | $97.21 | 195,601 |
2018-06-22 | $101.50 | $101.78 | $100.71 | $100.99 | $99.53 | 1,027,754 |
2018-06-21 | $101.85 | $102.00 | $100.78 | $100.92 | $99.46 | 281,419 |
2018-06-20 | $101.75 | $102.14 | $101.03 | $101.88 | $100.40 | 212,963 |
2018-06-19 | $100.67 | $101.84 | $100.30 | $101.70 | $100.23 | 273,893 |
2018-06-18 | $101.09 | $101.59 | $99.96 | $101.50 | $100.03 | 284,213 |
2018-06-15 | $100.15 | $101.20 | $99.53 | $101.03 | $99.57 | 657,073 |
2018-06-14 | $98.87 | $100.08 | $98.60 | $100.02 | $98.57 | 389,268 |
2018-06-13 | $98.75 | $99.14 | $97.77 | $98.73 | $97.30 | 268,108 |
2018-06-12 | $97.30 | $98.53 | $96.89 | $98.37 | $96.95 | 388,830 |
2018-06-11 | $96.64 | $97.46 | $96.07 | $97.27 | $95.86 | 254,263 |
2018-06-08 | $95.45 | $96.80 | $95.45 | $96.75 | $95.35 | 305,892 |
2018-06-07 | $96.53 | $96.70 | $94.52 | $95.30 | $93.92 | 178,455 |
2018-06-06 | $95.03 | $96.52 | $94.67 | $96.33 | $94.93 | 194,914 |
2018-06-05 | $95.31 | $95.69 | $94.73 | $95.03 | $93.65 | 311,887 |
2018-06-04 | $93.12 | $95.34 | $92.74 | $95.31 | $93.93 | 332,968 |
2018-06-01 | $93.68 | $94.23 | $92.99 | $93.00 | $91.65 | 390,798 |
2018-05-31 | $94.37 | $94.53 | $92.95 | $93.00 | $91.65 | 557,546 |
2018-05-30 | $92.90 | $94.77 | $92.48 | $94.12 | $92.76 | 422,059 |
2018-05-29 | $91.07 | $92.32 | $90.63 | $92.21 | $90.87 | 321,821 |
2018-05-25 | $91.54 | $92.90 | $90.98 | $91.53 | $90.20 | 310,353 |
2018-05-24 | $90.96 | $91.64 | $90.34 | $91.22 | $89.90 | 282,756 |
2018-05-23 | $89.85 | $90.99 | $89.55 | $90.88 | $89.56 | 231,211 |
2018-05-22 | $90.29 | $90.65 | $89.96 | $90.11 | $88.80 | 163,301 |
2018-05-21 | $89.73 | $90.50 | $89.67 | $90.14 | $88.83 | 200,378 |
2018-05-18 | $88.85 | $89.64 | $88.36 | $89.22 | $87.93 | 313,826 |
2018-05-17 | $88.58 | $89.04 | $88.04 | $88.42 | $87.14 | 198,872 |
2018-05-16 | $89.40 | $90.16 | $88.54 | $88.85 | $87.56 | 291,415 |
2018-05-15 | $89.61 | $90.02 | $88.85 | $89.20 | $87.91 | 209,279 |
2018-05-14 | $90.15 | $91.00 | $88.93 | $90.07 | $88.77 | 281,541 |
2018-05-11 | $89.22 | $90.12 | $88.89 | $90.08 | $88.78 | 261,798 |
2018-05-10 | $88.16 | $89.58 | $87.87 | $89.17 | $87.88 | 314,591 |
2018-05-09 | $87.73 | $88.14 | $86.07 | $87.90 | $86.63 | 217,121 |
2018-05-08 | $87.36 | $88.28 | $87.28 | $87.62 | $86.35 | 213,215 |
2018-05-07 | $88.04 | $88.73 | $86.84 | $87.61 | $86.34 | 241,799 |
2018-05-04 | $85.93 | $88.59 | $85.70 | $88.00 | $86.73 | 272,939 |
2018-05-03 | $85.50 | $86.23 | $84.91 | $86.11 | $84.86 | 334,466 |
2018-05-02 | $87.65 | $87.94 | $85.50 | $85.62 | $84.38 | 514,704 |
2018-05-01 | $87.87 | $88.15 | $87.09 | $87.76 | $86.49 | 543,470 |
2018-04-30 | $89.06 | $89.83 | $88.15 | $88.21 | $86.93 | 528,459 |
2018-04-27 | $89.97 | $89.97 | $88.46 | $88.94 | $87.65 | 1,022,822 |
2018-04-26 | $88.25 | $90.19 | $87.00 | $90.15 | $88.84 | 873,623 |
2018-04-25 | $89.00 | $89.00 | $85.60 | $88.02 | $86.75 | 820,787 |
2018-04-24 | $91.96 | $92.78 | $91.22 | $92.00 | $90.67 | 502,624 |
2018-04-23 | $91.37 | $92.02 | $90.73 | $91.99 | $90.66 | 177,526 |
2018-04-20 | $91.71 | $91.74 | $90.88 | $91.02 | $89.70 | 210,810 |
2018-04-19 | $91.62 | $92.21 | $91.01 | $91.76 | $90.43 | 325,896 |
2018-04-18 | $90.75 | $92.81 | $90.20 | $91.96 | $90.63 | 709,492 |
2018-04-17 | $89.69 | $91.50 | $89.13 | $91.16 | $89.84 | 397,986 |
2018-04-16 | $89.10 | $90.17 | $88.49 | $89.50 | $88.07 | 405,223 |
2018-04-13 | $88.48 | $89.39 | $88.17 | $88.86 | $87.44 | 445,604 |
2018-04-12 | $87.43 | $88.56 | $87.14 | $88.14 | $86.73 | 264,411 |
2018-04-11 | $86.61 | $87.54 | $86.26 | $87.33 | $85.93 | 351,074 |
2018-04-10 | $85.51 | $87.52 | $85.26 | $87.16 | $85.77 | 358,686 |
2018-04-09 | $83.90 | $85.47 | $83.34 | $84.64 | $83.29 | 252,043 |
2018-04-06 | $84.79 | $85.71 | $82.74 | $83.32 | $81.99 | 395,313 |
2018-04-05 | $86.38 | $86.59 | $84.72 | $85.02 | $83.66 | 406,567 |
2018-04-04 | $83.32 | $86.24 | $83.32 | $85.90 | $84.53 | 404,758 |
2018-04-03 | $85.36 | $85.53 | $83.09 | $84.07 | $82.73 | 731,037 |
2018-04-02 | $88.07 | $88.23 | $84.89 | $85.10 | $83.74 | 402,372 |
2018-03-29 | $86.96 | $88.92 | $86.55 | $88.29 | $86.88 | 722,763 |
2018-03-28 | $86.42 | $87.43 | $85.98 | $86.50 | $85.12 | 418,212 |
2018-03-27 | $87.39 | $88.16 | $85.80 | $86.27 | $84.89 | 375,579 |
2018-03-26 | $86.91 | $87.40 | $85.28 | $87.40 | $86.00 | 401,432 |
2018-03-23 | $88.53 | $88.53 | $86.02 | $86.13 | $84.75 | 423,106 |
2018-03-22 | $89.41 | $90.53 | $88.84 | $88.88 | $87.46 | 212,560 |
2018-03-21 | $90.93 | $91.20 | $89.60 | $90.00 | $88.56 | 242,229 |
2018-03-20 | $90.02 | $91.48 | $87.68 | $90.91 | $89.46 | 285,485 |
2018-03-19 | $90.98 | $91.07 | $89.35 | $90.04 | $88.60 | 332,432 |
2018-03-16 | $91.29 | $91.44 | $90.12 | $90.98 | $89.52 | 495,355 |
2018-03-15 | $92.06 | $92.37 | $90.93 | $91.31 | $89.85 | 358,475 |
2018-03-14 | $92.39 | $92.57 | $91.49 | $92.17 | $90.70 | 335,164 |
2018-03-13 | $92.36 | $92.68 | $91.04 | $92.07 | $90.60 | 583,510 |
2018-03-12 | $92.27 | $92.67 | $91.23 | $92.01 | $90.54 | 282,157 |
2018-03-09 | $90.00 | $92.90 | $90.00 | $92.04 | $90.57 | 530,052 |
2018-03-08 | $89.42 | $89.83 | $88.76 | $89.66 | $88.23 | 252,857 |
2018-03-07 | $89.10 | $89.85 | $88.69 | $88.93 | $87.51 | 497,217 |
2018-03-06 | $87.31 | $89.94 | $87.17 | $89.68 | $88.25 | 675,264 |
2018-03-05 | $85.45 | $87.49 | $85.36 | $87.20 | $85.81 | 226,997 |
2018-03-02 | $85.00 | $85.91 | $84.73 | $85.74 | $84.37 | 301,810 |
2018-03-01 | $87.04 | $87.13 | $85.09 | $85.56 | $84.19 | 249,002 |
2018-02-28 | $87.49 | $88.36 | $87.16 | $87.22 | $85.83 | 535,445 |
2018-02-27 | $86.47 | $87.51 | $85.65 | $87.27 | $85.87 | 455,400 |
2018-02-26 | $87.10 | $87.30 | $86.04 | $86.24 | $84.86 | 375,665 |
2018-02-23 | $87.22 | $87.22 | $85.86 | $86.58 | $85.20 | 527,157 |
2018-02-22 | $87.42 | $87.83 | $86.39 | $86.76 | $85.37 | 520,864 |
2018-02-21 | $89.56 | $90.48 | $87.06 | $87.10 | $85.71 | 501,298 |
2018-02-20 | $87.18 | $90.12 | $86.66 | $89.64 | $88.21 | 760,874 |
2018-02-16 | $86.61 | $87.61 | $85.69 | $87.45 | $86.05 | 667,051 |
2018-02-15 | $94.08 | $94.08 | $87.07 | $88.34 | $86.93 | 1,038,614 |
2018-02-14 | $92.77 | $95.33 | $92.20 | $95.04 | $93.52 | 571,027 |
2018-02-13 | $91.86 | $93.08 | $91.04 | $93.00 | $91.51 | 482,853 |
2018-02-12 | $91.52 | $92.63 | $90.62 | $91.96 | $90.49 | 635,751 |
2018-02-09 | $91.39 | $92.49 | $89.26 | $91.25 | $89.79 | 376,212 |
2018-02-08 | $94.31 | $94.36 | $90.11 | $90.42 | $88.97 | 395,792 |
2018-02-07 | $94.00 | $94.96 | $93.45 | $94.21 | $92.70 | 330,403 |
2018-02-06 | $93.99 | $95.05 | $93.16 | $94.27 | $92.76 | 386,709 |
2018-02-05 | $98.53 | $98.75 | $95.06 | $95.27 | $93.75 | 347,446 |
2018-02-02 | $99.85 | $100.10 | $98.75 | $98.81 | $97.23 | 199,717 |
2018-02-01 | $100.00 | $100.88 | $99.65 | $100.14 | $98.54 | 276,980 |
2018-01-31 | $101.69 | $102.51 | $99.91 | $100.20 | $98.60 | 487,542 |
2018-01-30 | $102.06 | $102.21 | $100.23 | $100.78 | $99.17 | 307,479 |
2018-01-29 | $101.14 | $102.80 | $101.02 | $102.40 | $100.76 | 364,921 |
2018-01-26 | $101.16 | $101.72 | $100.00 | $101.52 | $99.90 | 300,664 |
2018-01-25 | $100.90 | $101.82 | $100.27 | $101.02 | $99.40 | 243,291 |
2018-01-24 | $100.30 | $100.95 | $98.91 | $100.30 | $98.70 | 549,790 |
2018-01-23 | $100.32 | $101.66 | $100.00 | $100.38 | $98.77 | 372,233 |
2018-01-22 | $100.11 | $100.52 | $99.87 | $100.28 | $98.68 | 206,703 |
2018-01-19 | $98.48 | $101.13 | $98.48 | $100.61 | $99.00 | 351,305 |
2018-01-18 | $99.57 | $99.81 | $97.64 | $98.59 | $97.01 | 391,536 |
2018-01-17 | $97.92 | $100.09 | $97.34 | $99.36 | $97.77 | 771,805 |
2018-01-16 | $98.15 | $99.30 | $97.46 | $97.83 | $96.13 | 335,902 |
2018-01-12 | $99.29 | $99.29 | $97.44 | $97.74 | $96.04 | 414,317 |
2018-01-11 | $100.05 | $100.05 | $98.56 | $99.09 | $97.37 | 467,730 |
2018-01-10 | $102.22 | $102.22 | $99.86 | $100.21 | $98.47 | 190,095 |
2018-01-09 | $101.78 | $102.55 | $101.30 | $102.31 | $100.53 | 236,353 |
2018-01-08 | $100.81 | $101.60 | $100.24 | $101.41 | $99.65 | 153,870 |
2018-01-05 | $99.90 | $101.34 | $99.90 | $100.84 | $99.09 | 156,619 |
2018-01-04 | $99.87 | $100.16 | $98.85 | $99.59 | $97.86 | 367,509 |
2018-01-03 | $99.68 | $99.98 | $99.09 | $99.62 | $97.89 | 194,431 |
2018-01-02 | $99.00 | $99.81 | $98.43 | $99.50 | $97.77 | 334,972 |
2017-12-29 | $99.02 | $99.68 | $98.63 | $98.67 | $96.96 | 346,090 |
2017-12-28 | $99.66 | $99.66 | $98.45 | $99.02 | $97.30 | 129,078 |
2017-12-27 | $99.21 | $100.20 | $98.56 | $99.39 | $97.66 | 156,653 |
2017-12-26 | $99.49 | $99.78 | $98.97 | $99.19 | $97.47 | 161,476 |
2017-12-22 | $99.97 | $100.49 | $98.87 | $99.54 | $97.81 | 393,230 |
2017-12-21 | $100.27 | $100.36 | $99.38 | $99.75 | $98.02 | 248,600 |
2017-12-20 | $99.63 | $100.70 | $99.31 | $100.30 | $98.56 | 208,087 |
2017-12-19 | $98.53 | $99.85 | $98.40 | $99.65 | $97.92 | 272,365 |
2017-12-18 | $99.39 | $100.33 | $97.82 | $98.61 | $96.90 | 232,534 |
2017-12-15 | $98.47 | $100.03 | $98.38 | $98.73 | $97.01 | 417,937 |
2017-12-14 | $98.52 | $99.35 | $98.11 | $98.24 | $96.53 | 222,397 |
2017-12-13 | $99.00 | $99.85 | $98.57 | $98.74 | $97.02 | 289,152 |
2017-12-12 | $99.26 | $99.34 | $98.54 | $99.00 | $97.28 | 218,919 |
2017-12-11 | $99.55 | $99.65 | $98.98 | $99.08 | $97.36 | 175,181 |
2017-12-08 | $99.53 | $99.88 | $97.79 | $99.63 | $97.90 | 331,523 |
2017-12-07 | $99.35 | $99.92 | $98.87 | $99.61 | $97.88 | 218,732 |
2017-12-06 | $99.47 | $100.54 | $99.15 | $99.19 | $97.47 | 249,999 |
2017-12-05 | $99.28 | $100.32 | $99.09 | $99.49 | $97.76 | 278,959 |
2017-12-04 | $99.73 | $100.81 | $99.31 | $99.39 | $97.66 | 344,449 |
2017-12-01 | $99.58 | $99.79 | $96.91 | $99.11 | $97.39 | 288,935 |
2017-11-30 | $100.33 | $101.16 | $99.40 | $99.93 | $98.19 | 341,527 |
2017-11-29 | $96.76 | $100.35 | $96.76 | $99.88 | $98.14 | 408,118 |
2017-11-28 | $97.53 | $97.77 | $95.58 | $96.35 | $94.68 | 446,714 |
2017-11-27 | $97.46 | $98.44 | $96.92 | $97.21 | $95.52 | 273,158 |
2017-11-24 | $98.31 | $98.83 | $97.00 | $97.46 | $95.77 | 97,818 |
2017-11-22 | $100.03 | $100.57 | $98.43 | $98.58 | $96.87 | 240,206 |
2017-11-21 | $99.50 | $100.13 | $99.37 | $99.79 | $98.06 | 417,565 |
2017-11-20 | $99.34 | $99.43 | $98.36 | $99.22 | $97.50 | 176,526 |
2017-11-17 | $98.44 | $99.34 | $98.07 | $98.96 | $97.24 | 214,338 |
2017-11-16 | $98.54 | $99.55 | $97.87 | $98.70 | $96.98 | 361,247 |
2017-11-15 | $100.22 | $100.28 | $98.30 | $98.37 | $96.66 | 469,160 |
2017-11-14 | $101.35 | $101.96 | $100.49 | $100.85 | $99.10 | 282,187 |
2017-11-13 | $101.53 | $102.16 | $100.62 | $101.63 | $99.86 | 253,954 |
2017-11-10 | $101.19 | $101.93 | $100.25 | $101.65 | $99.88 | 252,627 |
2017-11-09 | $101.00 | $101.71 | $100.15 | $101.43 | $99.67 | 326,433 |
2017-11-08 | $100.87 | $101.40 | $100.63 | $101.24 | $99.48 | 258,549 |
2017-11-07 | $100.41 | $101.28 | $100.19 | $101.04 | $99.28 | 197,169 |
2017-11-06 | $100.65 | $101.24 | $100.07 | $100.60 | $98.85 | 256,760 |
2017-11-03 | $100.10 | $101.24 | $99.84 | $100.95 | $99.20 | 206,819 |
2017-11-02 | $100.90 | $102.24 | $99.99 | $100.00 | $98.26 | 317,682 |
2017-11-01 | $101.35 | $101.92 | $100.70 | $100.89 | $99.14 | 500,023 |
2017-10-31 | $101.41 | $102.00 | $100.70 | $101.40 | $99.64 | 546,136 |
2017-10-30 | $100.80 | $101.99 | $100.41 | $101.35 | $99.59 | 475,873 |
2017-10-27 | $101.19 | $101.59 | $100.01 | $101.16 | $99.40 | 607,581 |
2017-10-26 | $100.00 | $103.36 | $98.14 | $100.93 | $99.18 | 995,780 |
2017-10-25 | $92.46 | $93.05 | $91.32 | $91.62 | $90.03 | 691,408 |
2017-10-24 | $92.88 | $93.05 | $92.18 | $92.41 | $90.80 | 219,159 |
2017-10-23 | $94.03 | $94.24 | $92.44 | $92.51 | $90.90 | 86,857 |
2017-10-20 | $92.74 | $94.03 | $92.64 | $93.84 | $92.21 | 327,000 |
2017-10-19 | $92.53 | $92.84 | $91.33 | $92.28 | $90.68 | 499,746 |
2017-10-18 | $93.04 | $93.83 | $91.96 | $92.41 | $90.80 | 651,333 |
2017-10-17 | $92.51 | $95.03 | $89.77 | $93.00 | $91.38 | 2,153,824 |
2017-10-16 | $94.99 | $95.86 | $94.73 | $95.67 | $93.87 | 258,498 |
2017-10-13 | $94.84 | $95.56 | $94.09 | $95.17 | $93.38 | 179,308 |
2017-10-12 | $94.30 | $95.18 | $93.74 | $95.06 | $93.27 | 459,169 |
2017-10-11 | $94.48 | $94.63 | $93.70 | $93.95 | $92.18 | 199,207 |
2017-10-10 | $94.08 | $94.51 | $93.65 | $94.51 | $92.73 | 269,640 |
2017-10-09 | $95.17 | $95.32 | $93.71 | $94.07 | $92.30 | 178,715 |
2017-10-06 | $95.00 | $96.00 | $94.71 | $95.45 | $93.65 | 222,533 |
2017-10-05 | $95.07 | $95.19 | $94.17 | $94.84 | $93.05 | 261,730 |
2017-10-04 | $94.35 | $95.02 | $93.75 | $94.99 | $93.20 | 380,312 |
2017-10-03 | $96.27 | $96.27 | $94.39 | $94.62 | $92.84 | 336,739 |
2017-10-02 | $96.67 | $97.25 | $96.12 | $96.57 | $94.75 | 388,466 |
2017-09-29 | $96.20 | $96.74 | $95.91 | $96.26 | $94.44 | 436,156 |
2017-09-28 | $95.62 | $96.34 | $94.77 | $96.31 | $94.49 | 420,330 |
2017-09-27 | $95.77 | $95.95 | $94.99 | $95.73 | $93.92 | 247,274 |
2017-09-26 | $95.49 | $95.75 | $95.12 | $95.20 | $93.40 | 374,198 |
2017-09-25 | $94.30 | $95.43 | $94.02 | $95.26 | $93.46 | 193,890 |
2017-09-22 | $94.28 | $95.32 | $94.19 | $95.21 | $93.41 | 149,576 |
2017-09-21 | $94.67 | $95.00 | $93.78 | $94.13 | $92.36 | 370,212 |
2017-09-20 | $94.79 | $95.24 | $94.03 | $94.68 | $92.89 | 268,318 |
2017-09-19 | $96.70 | $96.70 | $94.52 | $94.56 | $92.78 | 352,990 |
2017-09-18 | $95.88 | $96.81 | $95.11 | $96.75 | $94.93 | 367,509 |
2017-09-15 | $94.00 | $96.24 | $93.86 | $95.91 | $94.10 | 752,470 |
2017-09-14 | $90.89 | $91.77 | $90.41 | $91.68 | $89.95 | 263,129 |
2017-09-13 | $91.12 | $91.31 | $90.90 | $90.99 | $89.27 | 271,683 |
2017-09-12 | $91.29 | $91.50 | $90.79 | $91.31 | $89.59 | 279,698 |
2017-09-11 | $92.21 | $92.47 | $91.20 | $91.34 | $89.62 | 501,189 |
2017-09-08 | $89.25 | $91.84 | $88.96 | $91.43 | $89.71 | 690,106 |
2017-09-07 | $89.02 | $89.69 | $88.61 | $89.27 | $87.59 | 493,045 |
2017-09-06 | $87.83 | $89.21 | $87.26 | $88.91 | $87.23 | 1,255,323 |
2017-09-05 | $87.24 | $88.01 | $86.87 | $87.53 | $85.88 | 520,103 |
2017-09-01 | $87.12 | $87.60 | $86.26 | $87.49 | $85.84 | 319,288 |
2017-08-31 | $85.93 | $87.13 | $85.44 | $87.04 | $85.40 | 295,259 |
2017-08-30 | $84.88 | $86.00 | $84.60 | $85.93 | $84.31 | 140,159 |
2017-08-29 | $84.35 | $85.17 | $84.11 | $85.08 | $83.48 | 199,970 |
2017-08-28 | $85.69 | $85.69 | $84.51 | $84.70 | $83.10 | 339,968 |
2017-08-25 | $85.78 | $86.11 | $85.41 | $85.43 | $83.82 | 125,666 |
2017-08-24 | $84.97 | $85.63 | $84.35 | $85.61 | $84.00 | 213,173 |
2017-08-23 | $85.38 | $85.38 | $84.54 | $84.54 | $82.95 | 241,987 |
2017-08-22 | $85.28 | $86.13 | $84.99 | $85.87 | $84.25 | 191,983 |
2017-08-21 | $85.25 | $85.89 | $84.68 | $85.28 | $83.67 | 236,138 |
2017-08-18 | $85.33 | $85.91 | $84.28 | $85.15 | $83.54 | 249,374 |
2017-08-17 | $86.00 | $86.37 | $85.19 | $85.31 | $83.70 | 331,949 |
2017-08-16 | $85.53 | $86.45 | $85.23 | $85.99 | $84.37 | 274,054 |
2017-08-15 | $85.16 | $86.25 | $84.82 | $85.42 | $83.81 | 249,866 |
2017-08-14 | $85.71 | $85.86 | $84.94 | $85.10 | $83.50 | 219,325 |
2017-08-11 | $84.53 | $85.83 | $84.36 | $84.93 | $83.33 | 249,972 |
2017-08-10 | $86.13 | $86.13 | $84.47 | $84.69 | $83.09 | 366,005 |
2017-08-09 | $86.62 | $86.85 | $85.72 | $86.36 | $84.73 | 357,915 |
2017-08-08 | $86.68 | $87.06 | $85.58 | $86.71 | $85.08 | 347,107 |
2017-08-07 | $86.54 | $87.12 | $86.08 | $87.06 | $85.42 | 449,971 |
2017-08-04 | $87.56 | $87.58 | $86.04 | $86.40 | $84.77 | 300,740 |
2017-08-03 | $87.38 | $88.09 | $86.90 | $87.51 | $85.86 | 354,000 |
2017-08-02 | $87.94 | $88.14 | $86.07 | $87.37 | $85.72 | 569,588 |
2017-08-01 | $89.30 | $89.30 | $87.45 | $87.80 | $86.14 | 739,139 |
2017-07-31 | $89.86 | $89.93 | $87.76 | $88.70 | $87.03 | 749,155 |
2017-07-28 | $91.25 | $92.50 | $88.76 | $89.55 | $87.86 | 789,300 |
2017-07-27 | $89.00 | $94.31 | $80.02 | $92.26 | $90.52 | 3,065,000 |
2017-07-26 | $94.31 | $94.75 | $92.58 | $92.67 | $90.92 | 300,576 |
2017-07-25 | $94.00 | $94.56 | $93.77 | $94.46 | $92.68 | 440,050 |
2017-07-24 | $93.00 | $93.98 | $92.65 | $93.93 | $92.16 | 239,030 |
2017-07-21 | $93.47 | $93.80 | $92.41 | $93.00 | $91.25 | 216,357 |
2017-07-20 | $94.28 | $94.32 | $93.36 | $93.48 | $91.72 | 164,193 |
2017-07-19 | $93.88 | $94.38 | $92.44 | $94.04 | $92.27 | 236,929 |
2017-07-18 | $93.30 | $93.97 | $93.30 | $93.86 | $92.09 | 237,576 |
2017-07-17 | $93.50 | $93.82 | $92.57 | $93.68 | $91.91 | 148,449 |
2017-07-14 | $93.75 | $94.05 | $93.51 | $93.62 | $91.73 | 143,291 |
2017-07-13 | $94.28 | $94.43 | $92.58 | $93.65 | $91.76 | 181,774 |
2017-07-12 | $94.03 | $94.93 | $94.00 | $94.08 | $92.18 | 166,415 |
2017-07-11 | $93.38 | $94.16 | $92.97 | $93.64 | $91.75 | 196,258 |
2017-07-10 | $95.57 | $95.57 | $93.30 | $93.38 | $91.49 | 265,167 |
2017-07-07 | $94.21 | $95.92 | $94.21 | $95.73 | $93.79 | 199,976 |
2017-07-06 | $93.37 | $94.53 | $93.28 | $93.73 | $91.84 | 345,018 |
2017-07-05 | $93.46 | $94.43 | $93.04 | $94.29 | $92.38 | 210,776 |
2017-07-03 | $94.92 | $95.28 | $93.37 | $93.43 | $91.54 | 158,493 |
2017-06-30 | $94.30 | $94.89 | $93.88 | $94.52 | $92.61 | 251,317 |
2017-06-29 | $96.22 | $96.73 | $93.62 | $94.42 | $92.51 | 317,742 |
2017-06-28 | $95.78 | $96.35 | $95.13 | $96.23 | $94.28 | 282,642 |
2017-06-27 | $96.46 | $96.87 | $95.68 | $95.79 | $93.85 | 275,665 |
2017-06-26 | $96.71 | $96.80 | $95.75 | $96.68 | $94.73 | 232,383 |
2017-06-23 | $96.80 | $96.90 | $96.06 | $96.42 | $94.47 | 390,125 |
2017-06-22 | $96.33 | $97.09 | $96.33 | $96.46 | $94.51 | 190,194 |
2017-06-21 | $96.58 | $96.79 | $95.73 | $96.56 | $94.61 | 240,935 |
2017-06-20 | $96.70 | $97.64 | $95.92 | $96.07 | $94.13 | 186,875 |
2017-06-19 | $96.44 | $97.02 | $95.92 | $96.98 | $95.02 | 263,446 |
2017-06-16 | $95.63 | $96.72 | $95.05 | $95.97 | $94.03 | 469,313 |
2017-06-15 | $95.90 | $96.69 | $95.31 | $96.24 | $94.29 | 202,390 |
2017-06-14 | $97.78 | $98.42 | $96.35 | $96.95 | $94.99 | 207,848 |
2017-06-13 | $96.58 | $97.81 | $95.77 | $97.63 | $95.66 | 263,782 |
2017-06-12 | $97.66 | $97.73 | $94.97 | $96.09 | $94.15 | 480,116 |
2017-06-09 | $98.86 | $99.29 | $96.92 | $97.94 | $95.96 | 269,443 |
2017-06-08 | $99.43 | $99.43 | $98.45 | $98.81 | $96.81 | 236,377 |
2017-06-07 | $99.78 | $99.87 | $98.54 | $99.44 | $97.43 | 190,464 |
2017-06-06 | $98.60 | $99.77 | $97.29 | $99.25 | $97.24 | 316,557 |
2017-06-05 | $99.17 | $99.91 | $98.56 | $99.21 | $97.20 | 226,748 |
2017-06-02 | $99.44 | $99.50 | $98.52 | $98.93 | $96.93 | 230,592 |
2017-06-01 | $97.44 | $99.08 | $96.82 | $98.89 | $96.89 | 303,660 |
2017-05-31 | $97.50 | $97.93 | $96.94 | $97.02 | $95.06 | 215,191 |
2017-05-30 | $96.84 | $97.58 | $96.75 | $97.36 | $95.39 | 213,363 |
2017-05-26 | $96.35 | $97.27 | $95.87 | $97.04 | $95.08 | 260,785 |
2017-05-25 | $95.85 | $96.80 | $95.30 | $96.47 | $94.52 | 161,402 |
2017-05-24 | $95.49 | $95.83 | $94.42 | $95.62 | $93.69 | 212,150 |
2017-05-23 | $95.58 | $95.99 | $95.02 | $95.30 | $93.37 | 204,639 |
2017-05-22 | $95.31 | $96.14 | $94.95 | $95.58 | $93.65 | 215,976 |
2017-05-19 | $95.10 | $95.57 | $94.67 | $95.31 | $93.38 | 219,392 |
2017-05-18 | $95.65 | $96.83 | $95.03 | $95.08 | $93.16 | 378,992 |
2017-05-17 | $95.84 | $96.65 | $94.99 | $96.03 | $94.09 | 363,943 |
2017-05-16 | $95.86 | $96.42 | $95.25 | $96.25 | $94.30 | 362,903 |
2017-05-15 | $94.07 | $95.83 | $94.07 | $95.56 | $93.63 | 191,529 |
2017-05-12 | $94.90 | $95.16 | $94.34 | $94.42 | $92.51 | 241,748 |
2017-05-11 | $94.51 | $95.09 | $94.01 | $94.88 | $92.96 | 225,126 |
2017-05-10 | $94.92 | $95.21 | $94.34 | $94.89 | $92.97 | 377,049 |
2017-05-09 | $96.22 | $96.25 | $95.30 | $95.54 | $93.61 | 420,082 |
2017-05-08 | $96.55 | $96.97 | $95.70 | $96.24 | $94.29 | 276,532 |
2017-05-05 | $95.90 | $96.87 | $95.40 | $96.55 | $94.60 | 306,385 |
2017-05-04 | $94.66 | $96.01 | $94.10 | $95.81 | $93.87 | 384,517 |
2017-05-03 | $93.94 | $94.50 | $93.55 | $94.38 | $92.47 | 395,797 |
2017-05-02 | $93.43 | $94.50 | $93.00 | $94.27 | $92.36 | 438,709 |
2017-05-01 | $92.09 | $93.58 | $92.09 | $93.20 | $91.32 | 496,689 |
2017-04-28 | $92.57 | $93.50 | $90.72 | $92.03 | $90.17 | 836,273 |
2017-04-27 | $88.00 | $93.78 | $88.00 | $92.69 | $90.82 | 11,986 |
2017-04-26 | $83.27 | $84.07 | $82.65 | $84.00 | $82.30 | 626,291 |
2017-04-25 | $82.91 | $83.35 | $82.52 | $82.87 | $81.19 | 399,682 |
2017-04-24 | $82.99 | $83.02 | $82.18 | $82.44 | $80.77 | 232,333 |
2017-04-21 | $81.88 | $82.27 | $81.56 | $81.90 | $80.24 | 306,882 |
2017-04-20 | $80.99 | $81.96 | $80.25 | $81.87 | $80.21 | 339,262 |
2017-04-19 | $80.12 | $80.95 | $79.81 | $80.60 | $78.97 | 278,102 |
2017-04-18 | $79.30 | $80.08 | $78.72 | $79.85 | $78.24 | 464,276 |
2017-04-17 | $78.37 | $79.42 | $78.20 | $79.28 | $77.68 | 354,332 |
2017-04-13 | $79.03 | $79.23 | $77.97 | $78.61 | $76.89 | 348,924 |
2017-04-12 | $79.34 | $79.41 | $78.62 | $79.17 | $77.44 | 423,859 |
2017-04-11 | $78.90 | $79.87 | $78.77 | $79.32 | $77.59 | 636,602 |
2017-04-10 | $79.37 | $79.84 | $78.46 | $79.02 | $77.30 | 643,591 |
2017-04-07 | $79.79 | $80.51 | $79.20 | $79.55 | $77.81 | 343,165 |
2017-04-06 | $80.37 | $80.39 | $79.57 | $80.17 | $78.42 | 224,466 |
2017-04-05 | $80.86 | $81.31 | $80.12 | $80.15 | $78.40 | 538,908 |
2017-04-04 | $81.92 | $82.06 | $80.50 | $80.82 | $79.06 | 280,094 |
2017-04-03 | $81.50 | $82.46 | $81.50 | $81.99 | $80.20 | 323,486 |
2017-03-31 | $81.79 | $82.16 | $81.21 | $81.61 | $79.83 | 386,211 |
2017-03-30 | $81.65 | $82.02 | $81.19 | $81.95 | $80.16 | 157,529 |
2017-03-29 | $81.35 | $81.75 | $81.19 | $81.69 | $79.91 | 142,149 |
2017-03-28 | $80.97 | $81.61 | $80.93 | $81.48 | $79.70 | 226,142 |
2017-03-27 | $80.44 | $81.49 | $80.02 | $81.10 | $79.33 | 257,226 |
2017-03-24 | $79.53 | $81.64 | $79.53 | $81.03 | $79.26 | 593,618 |
2017-03-23 | $79.81 | $80.16 | $79.41 | $79.58 | $77.84 | 440,348 |
2017-03-22 | $79.87 | $80.08 | $79.06 | $79.81 | $78.07 | 443,923 |
2017-03-21 | $82.60 | $83.28 | $80.02 | $80.13 | $78.38 | 692,500 |
2017-03-20 | $82.71 | $83.02 | $82.31 | $82.65 | $80.85 | 164,739 |
2017-03-17 | $82.10 | $83.21 | $81.78 | $82.71 | $80.91 | 500,238 |
2017-03-16 | $83.03 | $83.03 | $81.60 | $82.22 | $80.43 | 172,061 |
2017-03-15 | $81.97 | $83.15 | $81.56 | $82.94 | $81.13 | 343,167 |
2017-03-14 | $81.91 | $81.91 | $81.13 | $81.67 | $79.89 | 216,358 |
2017-03-13 | $81.19 | $82.02 | $80.99 | $81.96 | $80.17 | 331,703 |
2017-03-10 | $81.65 | $81.95 | $80.86 | $81.38 | $79.60 | 392,306 |
2017-03-09 | $80.65 | $81.53 | $80.48 | $81.29 | $79.52 | 390,065 |
2017-03-08 | $81.44 | $81.44 | $80.35 | $80.49 | $78.73 | 262,427 |
2017-03-07 | $81.17 | $81.99 | $81.03 | $81.19 | $79.42 | 216,592 |
2017-03-06 | $81.23 | $81.77 | $81.11 | $81.39 | $79.61 | 318,281 |
2017-03-03 | $82.81 | $82.93 | $81.69 | $81.71 | $79.93 | 417,842 |
2017-03-02 | $84.33 | $84.33 | $82.85 | $82.94 | $81.13 | 257,901 |
2017-03-01 | $83.41 | $84.84 | $83.12 | $84.44 | $82.60 | 515,547 |
2017-02-28 | $83.69 | $83.72 | $82.45 | $82.47 | $80.67 | 330,262 |
2017-02-27 | $84.03 | $84.08 | $83.60 | $83.75 | $81.92 | 269,274 |
2017-02-24 | $83.30 | $84.20 | $83.30 | $84.13 | $82.29 | 255,938 |
2017-02-23 | $83.49 | $83.78 | $82.15 | $83.77 | $81.94 | 306,211 |
2017-02-22 | $83.82 | $84.16 | $83.15 | $83.24 | $81.42 | 321,610 |
2017-02-21 | $82.12 | $84.07 | $82.12 | $83.47 | $81.65 | 511,017 |
2017-02-17 | $81.34 | $83.24 | $80.59 | $83.13 | $81.32 | 448,311 |
2017-02-16 | $86.13 | $86.13 | $81.40 | $82.06 | $80.27 | 973,627 |
2017-02-15 | $86.80 | $87.35 | $86.61 | $86.96 | $85.06 | 276,405 |
2017-02-14 | $86.23 | $87.14 | $86.08 | $86.93 | $85.03 | 193,482 |
2017-02-13 | $86.30 | $86.82 | $85.92 | $86.42 | $84.53 | 368,923 |
2017-02-10 | $85.99 | $86.31 | $84.65 | $85.91 | $84.04 | 163,935 |
2017-02-09 | $86.03 | $86.40 | $84.87 | $86.00 | $84.12 | 249,914 |
2017-02-08 | $85.14 | $86.01 | $84.92 | $86.00 | $84.12 | 323,847 |
2017-02-07 | $85.99 | $86.20 | $85.50 | $85.66 | $83.79 | 152,303 |
2017-02-06 | $86.34 | $86.34 | $85.22 | $85.62 | $83.75 | 266,702 |
2017-02-03 | $85.23 | $86.51 | $85.23 | $86.43 | $84.54 | 474,180 |
2017-02-02 | $83.92 | $85.18 | $83.73 | $84.54 | $82.70 | 318,001 |
2017-02-01 | $85.05 | $85.24 | $83.98 | $84.50 | $82.66 | 292,737 |
2017-01-31 | $83.58 | $84.78 | $83.56 | $84.63 | $82.78 | 448,502 |
2017-01-30 | $83.30 | $83.61 | $82.67 | $83.43 | $81.61 | 212,131 |
2017-01-27 | $84.00 | $84.09 | $83.51 | $83.70 | $81.87 | 252,944 |
2017-01-26 | $84.27 | $84.41 | $83.18 | $83.79 | $81.96 | 244,548 |
2017-01-25 | $84.90 | $85.43 | $84.22 | $84.55 | $82.71 | 322,140 |
2017-01-24 | $82.87 | $84.66 | $82.42 | $84.30 | $82.46 | 387,818 |
2017-01-23 | $83.42 | $83.79 | $81.91 | $82.40 | $80.60 | 414,445 |
2017-01-20 | $83.81 | $84.17 | $83.31 | $83.54 | $81.72 | 196,231 |
2017-01-19 | $84.12 | $84.12 | $83.38 | $83.72 | $81.89 | 187,368 |
2017-01-18 | $84.65 | $84.79 | $83.65 | $84.35 | $82.51 | 337,289 |
2017-01-17 | $85.08 | $85.51 | $83.85 | $84.26 | $82.42 | 478,981 |
2017-01-13 | $86.00 | $86.87 | $85.63 | $85.87 | $84.00 | 206,948 |
2017-01-12 | $85.41 | $86.17 | $84.95 | $86.01 | $84.01 | 246,325 |
2017-01-11 | $87.49 | $87.50 | $85.56 | $85.97 | $83.97 | 291,509 |
2017-01-10 | $86.77 | $88.30 | $86.35 | $87.70 | $85.66 | 508,089 |
2017-01-09 | $86.85 | $87.80 | $86.09 | $86.84 | $84.82 | 303,766 |
2017-01-06 | $84.92 | $87.03 | $84.92 | $86.63 | $84.61 | 458,293 |
2017-01-05 | $85.48 | $86.25 | $84.75 | $85.03 | $83.05 | 446,714 |
2017-01-04 | $84.66 | $85.50 | $84.50 | $85.30 | $83.31 | 611,429 |
2017-01-03 | $84.99 | $85.06 | $83.76 | $84.07 | $82.11 | 566,315 |
2016-12-30 | $85.70 | $85.76 | $84.64 | $84.83 | $82.85 | 284,185 |
2016-12-29 | $84.53 | $85.59 | $84.46 | $85.23 | $83.24 | 211,475 |
2016-12-28 | $84.70 | $85.54 | $84.52 | $84.75 | $82.78 | 196,421 |
2016-12-27 | $84.45 | $85.54 | $84.06 | $84.80 | $82.82 | 250,666 |
2016-12-23 | $84.16 | $84.76 | $83.61 | $84.05 | $82.09 | 341,554 |
2016-12-22 | $84.77 | $84.94 | $83.81 | $83.92 | $81.96 | 247,779 |
2016-12-21 | $84.15 | $85.36 | $84.00 | $84.62 | $82.65 | 278,288 |
2016-12-20 | $84.87 | $85.11 | $83.69 | $84.25 | $82.29 | 368,272 |
2016-12-19 | $85.04 | $85.41 | $84.55 | $85.01 | $83.03 | 376,854 |
2016-12-16 | $85.46 | $86.33 | $84.50 | $84.63 | $82.66 | 664,115 |
2016-12-15 | $84.73 | $85.53 | $84.05 | $85.30 | $83.31 | 244,498 |
2016-12-14 | $84.96 | $86.50 | $84.10 | $84.66 | $82.69 | 226,846 |
2016-12-13 | $84.56 | $85.50 | $84.18 | $84.48 | $82.51 | 318,400 |
2016-12-12 | $83.55 | $84.98 | $83.55 | $84.45 | $82.48 | 247,083 |
2016-12-09 | $84.20 | $84.98 | $83.75 | $84.21 | $82.25 | 262,399 |
2016-12-08 | $83.61 | $84.56 | $83.27 | $84.23 | $82.27 | 240,126 |
2016-12-07 | $83.23 | $83.86 | $82.25 | $83.48 | $81.54 | 315,989 |
2016-12-06 | $81.90 | $83.44 | $81.36 | $83.39 | $81.45 | 332,007 |
2016-12-05 | $80.87 | $82.30 | $80.55 | $81.46 | $79.56 | 400,691 |
2016-12-02 | $79.59 | $81.30 | $79.59 | $80.57 | $78.69 | 306,562 |
2016-12-01 | $81.20 | $81.74 | $79.45 | $79.72 | $77.86 | 395,196 |
2016-11-30 | $82.29 | $83.21 | $81.10 | $81.15 | $79.26 | 392,949 |
2016-11-29 | $82.04 | $82.87 | $81.66 | $82.34 | $80.42 | 310,397 |
2016-11-28 | $81.54 | $82.19 | $81.41 | $81.68 | $79.78 | 322,667 |
2016-11-25 | $81.78 | $82.17 | $81.39 | $82.04 | $80.13 | 83,803 |
2016-11-23 | $80.42 | $81.57 | $79.67 | $81.50 | $79.60 | 183,883 |
2016-11-22 | $80.29 | $80.67 | $79.12 | $80.53 | $78.65 | 269,060 |
2016-11-21 | $80.17 | $81.34 | $79.79 | $80.31 | $78.44 | 281,698 |
2016-11-18 | $80.10 | $80.63 | $79.85 | $80.14 | $78.27 | 285,310 |
2016-11-17 | $79.14 | $80.53 | $78.93 | $80.19 | $78.32 | 242,189 |
2016-11-16 | $79.18 | $80.13 | $79.03 | $79.53 | $77.68 | 368,853 |
2016-11-15 | $77.24 | $79.45 | $76.89 | $79.31 | $77.46 | 368,563 |
2016-11-14 | $77.51 | $77.84 | $76.87 | $77.22 | $75.42 | 464,482 |
2016-11-11 | $77.36 | $77.94 | $77.09 | $77.55 | $75.74 | 324,969 |
2016-11-10 | $78.17 | $78.59 | $77.17 | $77.50 | $75.69 | 484,130 |
2016-11-09 | $75.46 | $77.96 | $73.69 | $77.56 | $75.75 | 425,220 |
2016-11-08 | $77.34 | $78.22 | $76.86 | $77.57 | $75.76 | 485,678 |
2016-11-07 | $76.49 | $77.79 | $76.24 | $77.41 | $75.61 | 845,887 |
2016-11-04 | $74.95 | $76.44 | $74.47 | $75.39 | $73.63 | 417,263 |
2016-11-03 | $74.55 | $75.26 | $74.40 | $74.65 | $72.91 | 423,235 |
2016-11-02 | $74.26 | $75.55 | $74.12 | $74.43 | $72.70 | 442,341 |
2016-11-01 | $75.80 | $76.28 | $74.02 | $74.26 | $72.53 | 741,403 |
2016-10-31 | $73.58 | $76.34 | $72.76 | $76.03 | $74.26 | 1,195,826 |
2016-10-28 | $73.24 | $73.37 | $72.34 | $73.30 | $71.59 | 569,323 |
2016-10-27 | $71.10 | $72.99 | $70.85 | $72.42 | $70.73 | 633,866 |
2016-10-26 | $70.95 | $70.98 | $70.17 | $70.57 | $68.93 | 453,135 |
2016-10-25 | $71.91 | $71.98 | $71.05 | $71.13 | $69.47 | 251,054 |
2016-10-24 | $73.29 | $73.29 | $72.02 | $72.17 | $70.49 | 144,566 |
2016-10-21 | $72.09 | $72.09 | $71.58 | $71.68 | $70.01 | 209,008 |
2016-10-20 | $72.55 | $73.68 | $72.40 | $72.49 | $70.80 | 221,128 |
2016-10-19 | $72.76 | $73.18 | $72.64 | $72.73 | $71.04 | 389,744 |
2016-10-18 | $73.19 | $73.51 | $72.89 | $72.97 | $71.27 | 302,080 |
2016-10-17 | $72.55 | $72.95 | $72.40 | $72.61 | $70.92 | 220,749 |
2016-10-14 | $73.60 | $73.79 | $72.83 | $72.84 | $71.02 | 238,624 |
2016-10-13 | $73.29 | $73.94 | $73.02 | $73.07 | $71.24 | 318,047 |
2016-10-12 | $74.41 | $74.41 | $73.57 | $73.95 | $72.10 | 361,412 |
2016-10-11 | $75.44 | $75.44 | $73.64 | $74.17 | $72.31 | 562,082 |
2016-10-10 | $75.59 | $76.64 | $75.56 | $75.60 | $73.71 | 182,182 |
2016-10-07 | $74.80 | $75.68 | $74.79 | $75.44 | $73.55 | 675,234 |
2016-10-06 | $73.76 | $74.92 | $73.35 | $74.91 | $73.03 | 429,935 |
2016-10-05 | $73.36 | $74.69 | $73.18 | $73.97 | $72.12 | 440,381 |
2016-10-04 | $74.72 | $74.81 | $73.09 | $73.25 | $71.42 | 297,022 |
2016-10-03 | $74.14 | $74.70 | $73.35 | $74.48 | $72.61 | 390,927 |
2016-09-30 | $73.73 | $74.80 | $73.44 | $74.50 | $72.63 | 440,103 |
2016-09-29 | $74.74 | $74.74 | $73.49 | $73.74 | $71.89 | 569,374 |
2016-09-28 | $73.26 | $74.79 | $73.26 | $74.76 | $72.89 | 581,829 |
2016-09-27 | $72.12 | $73.66 | $71.61 | $73.51 | $71.67 | 532,055 |
2016-09-26 | $71.92 | $72.13 | $71.23 | $71.79 | $69.99 | 608,533 |
2016-09-23 | $74.60 | $74.60 | $72.55 | $72.55 | $70.73 | 1,167,049 |
2016-09-22 | $75.19 | $75.19 | $74.16 | $74.62 | $72.75 | 1,061,784 |
2016-09-21 | $77.93 | $78.91 | $73.97 | $74.97 | $73.09 | 1,593,534 |
2016-09-20 | $82.00 | $82.11 | $81.31 | $81.32 | $79.28 | 370,854 |
2016-09-19 | $81.49 | $82.33 | $81.22 | $81.32 | $79.28 | 239,249 |
2016-09-16 | $82.34 | $82.36 | $81.33 | $81.39 | $79.35 | 494,377 |
2016-09-15 | $80.83 | $83.20 | $80.34 | $82.50 | $80.43 | 286,075 |
2016-09-14 | $80.44 | $80.95 | $80.09 | $80.76 | $78.74 | 245,832 |
2016-09-13 | $81.82 | $82.04 | $80.02 | $80.15 | $78.14 | 278,905 |
2016-09-12 | $80.84 | $82.43 | $80.33 | $82.34 | $80.28 | 383,861 |
2016-09-09 | $82.09 | $82.23 | $80.17 | $80.19 | $78.18 | 271,680 |
2016-09-08 | $83.04 | $83.57 | $82.46 | $82.51 | $80.44 | 137,144 |
2016-09-07 | $83.42 | $84.33 | $83.00 | $83.45 | $81.36 | 218,208 |
2016-09-06 | $83.59 | $84.09 | $83.13 | $83.50 | $81.41 | 300,152 |
2016-09-02 | $82.09 | $84.05 | $82.09 | $84.03 | $81.93 | 329,928 |
2016-09-01 | $82.07 | $82.15 | $81.40 | $81.73 | $79.68 | 276,616 |
2016-08-31 | $82.52 | $82.93 | $81.67 | $81.83 | $79.78 | 331,617 |
2016-08-30 | $82.42 | $82.75 | $82.08 | $82.45 | $80.39 | 165,323 |
2016-08-29 | $81.67 | $82.92 | $81.51 | $82.61 | $80.54 | 272,655 |
2016-08-26 | $81.12 | $81.88 | $80.67 | $81.56 | $79.52 | 185,977 |
2016-08-25 | $80.84 | $81.48 | $80.72 | $81.05 | $79.02 | 299,937 |
2016-08-24 | $81.49 | $81.74 | $80.87 | $81.06 | $79.03 | 249,229 |
2016-08-23 | $82.10 | $82.28 | $81.34 | $81.34 | $79.30 | 168,366 |
2016-08-22 | $81.82 | $81.82 | $80.83 | $81.56 | $79.52 | 139,938 |
2016-08-19 | $80.75 | $81.83 | $80.75 | $81.76 | $79.71 | 369,485 |
2016-08-18 | $80.19 | $81.15 | $80.03 | $81.13 | $79.10 | 138,210 |
2016-08-17 | $80.40 | $80.40 | $79.59 | $80.12 | $78.11 | 321,742 |
2016-08-16 | $81.04 | $81.04 | $80.13 | $80.21 | $78.20 | 185,877 |
2016-08-15 | $81.18 | $81.60 | $81.13 | $81.18 | $79.15 | 177,067 |
2016-08-12 | $81.06 | $81.24 | $80.20 | $81.00 | $78.97 | 223,914 |
2016-08-11 | $81.81 | $82.03 | $81.30 | $81.39 | $79.35 | 196,440 |
2016-08-10 | $81.44 | $82.05 | $80.79 | $81.60 | $79.56 | 260,896 |
2016-08-09 | $80.87 | $81.46 | $80.83 | $81.33 | $79.29 | 131,682 |
2016-08-08 | $81.58 | $81.58 | $80.42 | $80.64 | $78.62 | 170,280 |
2016-08-05 | $81.87 | $81.97 | $81.46 | $81.73 | $79.68 | 172,231 |
2016-08-04 | $81.16 | $81.86 | $80.75 | $81.50 | $79.46 | 277,759 |
2016-08-03 | $80.72 | $80.99 | $80.45 | $80.96 | $78.93 | 185,582 |
2016-08-02 | $80.77 | $81.20 | $80.23 | $80.81 | $78.79 | 277,338 |
2016-08-01 | $80.46 | $81.14 | $80.30 | $80.95 | $78.92 | 300,643 |
2016-07-29 | $79.96 | $81.13 | $79.93 | $80.28 | $78.27 | 378,482 |
2016-07-28 | $78.02 | $80.61 | $77.01 | $80.00 | $78.00 | 504,306 |
2016-07-27 | $78.08 | $78.56 | $77.65 | $78.43 | $76.47 | 277,794 |
2016-07-26 | $77.48 | $78.10 | $77.00 | $78.06 | $76.11 | 213,999 |
2016-07-25 | $77.98 | $77.98 | $77.12 | $77.50 | $75.56 | 276,959 |
2016-07-22 | $77.51 | $78.29 | $77.18 | $78.02 | $76.07 | 246,195 |
2016-07-21 | $78.53 | $78.92 | $77.13 | $77.41 | $75.47 | 199,366 |
2016-07-20 | $78.23 | $78.90 | $77.93 | $78.48 | $76.51 | 344,193 |
2016-07-19 | $77.25 | $77.70 | $77.17 | $77.44 | $75.50 | 273,645 |
2016-07-18 | $77.68 | $78.18 | $77.17 | $77.45 | $75.51 | 234,195 |
2016-07-15 | $78.32 | $78.66 | $77.75 | $77.79 | $75.72 | 196,463 |
2016-07-14 | $78.50 | $78.92 | $77.85 | $78.29 | $76.21 | 289,529 |
2016-07-13 | $78.53 | $79.00 | $77.88 | $77.92 | $75.85 | 522,639 |
2016-07-12 | $77.78 | $78.87 | $77.64 | $78.57 | $76.48 | 525,950 |
2016-07-11 | $75.94 | $78.31 | $75.94 | $77.73 | $75.67 | 588,194 |
2016-07-08 | $76.75 | $77.80 | $76.21 | $77.28 | $75.23 | 258,713 |
2016-07-07 | $76.00 | $76.54 | $75.81 | $76.30 | $74.27 | 306,740 |
2016-07-06 | $75.28 | $76.12 | $75.24 | $75.97 | $73.95 | 672,962 |
2016-07-05 | $76.40 | $76.92 | $75.79 | $75.89 | $73.88 | 453,139 |
2016-07-01 | $75.95 | $76.91 | $75.94 | $76.64 | $74.61 | 350,393 |
2016-06-30 | $74.57 | $75.90 | $74.22 | $75.88 | $73.87 | 618,541 |
2016-06-29 | $74.75 | $75.00 | $74.03 | $74.28 | $72.31 | 448,817 |
2016-06-28 | $72.09 | $74.15 | $71.90 | $74.04 | $72.07 | 479,671 |
2016-06-27 | $72.46 | $72.88 | $71.23 | $71.59 | $69.69 | 634,398 |
2016-06-24 | $72.48 | $74.19 | $72.48 | $72.85 | $70.92 | 6,119,905 |
2016-06-23 | $75.59 | $75.87 | $74.89 | $75.76 | $73.75 | 636,013 |
2016-06-22 | $74.87 | $75.54 | $74.31 | $75.13 | $73.14 | 382,015 |
2016-06-21 | $74.83 | $75.76 | $74.07 | $74.64 | $72.66 | 460,876 |
2016-06-20 | $73.94 | $75.10 | $73.94 | $74.85 | $72.86 | 533,272 |
2016-06-17 | $75.51 | $75.51 | $73.59 | $73.89 | $71.93 | 876,574 |
2016-06-16 | $74.43 | $75.08 | $74.13 | $75.04 | $73.05 | 290,403 |
2016-06-15 | $75.40 | $75.88 | $74.74 | $74.89 | $72.90 | 351,014 |
2016-06-14 | $75.79 | $75.79 | $75.03 | $75.38 | $73.38 | 463,395 |
2016-06-13 | $76.41 | $76.84 | $75.72 | $75.83 | $73.82 | 429,096 |
2016-06-10 | $77.08 | $77.23 | $76.40 | $76.63 | $74.60 | 285,796 |
2016-06-09 | $77.06 | $77.71 | $77.06 | $77.42 | $75.36 | 252,686 |
2016-06-08 | $76.22 | $77.26 | $75.83 | $77.07 | $75.02 | 309,703 |
2016-06-07 | $75.39 | $76.49 | $75.33 | $76.27 | $74.24 | 271,051 |
2016-06-06 | $75.11 | $75.67 | $74.66 | $75.38 | $73.38 | 321,701 |
2016-06-03 | $75.81 | $75.97 | $74.92 | $75.25 | $73.25 | 248,675 |
2016-06-02 | $75.01 | $75.73 | $74.76 | $75.73 | $73.72 | 212,357 |
2016-06-01 | $74.80 | $75.51 | $74.27 | $75.19 | $73.19 | 311,386 |
2016-05-31 | $74.57 | $75.23 | $74.30 | $75.08 | $73.09 | 346,764 |
2016-05-27 | $74.00 | $74.58 | $73.75 | $74.58 | $72.60 | 200,396 |
2016-05-26 | $73.76 | $74.14 | $73.40 | $73.70 | $71.74 | 203,038 |
2016-05-25 | $74.41 | $74.69 | $73.20 | $73.80 | $71.84 | 298,220 |
2016-05-24 | $72.61 | $74.22 | $72.56 | $74.03 | $72.06 | 388,224 |
2016-05-23 | $73.05 | $73.43 | $72.23 | $72.30 | $70.38 | 282,650 |
2016-05-20 | $71.63 | $72.80 | $71.31 | $72.73 | $70.80 | 590,052 |
2016-05-19 | $70.70 | $71.80 | $70.65 | $71.26 | $69.37 | 231,091 |
2016-05-18 | $70.80 | $71.75 | $70.63 | $71.20 | $69.31 | 309,438 |
2016-05-17 | $73.15 | $73.62 | $71.01 | $71.13 | $69.24 | 556,027 |
2016-05-16 | $71.57 | $73.56 | $70.97 | $73.24 | $71.30 | 517,554 |
2016-05-13 | $71.19 | $71.82 | $70.83 | $71.66 | $69.76 | 263,703 |
2016-05-12 | $72.12 | $72.12 | $70.59 | $71.27 | $69.38 | 279,466 |
2016-05-11 | $72.14 | $72.51 | $71.33 | $72.28 | $70.36 | 339,936 |
2016-05-10 | $71.61 | $71.83 | $70.96 | $71.83 | $69.92 | 246,991 |
2016-05-09 | $70.36 | $71.46 | $70.01 | $71.25 | $69.36 | 315,370 |
2016-05-06 | $70.42 | $70.65 | $69.79 | $70.39 | $68.52 | 323,540 |
2016-05-05 | $69.76 | $70.90 | $69.76 | $70.69 | $68.81 | 283,317 |
2016-05-04 | $70.19 | $70.22 | $69.60 | $70.01 | $68.15 | 255,102 |
2016-05-03 | $71.47 | $71.79 | $70.49 | $70.73 | $68.85 | 250,509 |
2016-05-02 | $71.52 | $71.89 | $70.92 | $71.85 | $69.94 | 333,422 |
2016-04-29 | $72.16 | $72.16 | $70.31 | $71.20 | $69.31 | 507,696 |
2016-04-28 | $72.16 | $73.40 | $71.20 | $72.27 | $70.35 | 298,621 |
2016-04-27 | $72.15 | $72.49 | $71.52 | $72.10 | $70.19 | 465,165 |
2016-04-26 | $72.26 | $72.46 | $71.36 | $71.95 | $70.04 | 430,578 |
2016-04-25 | $72.36 | $72.42 | $71.82 | $72.27 | $70.35 | 260,270 |
2016-04-22 | $71.55 | $72.51 | $71.50 | $72.37 | $70.45 | 309,137 |
2016-04-21 | $71.93 | $72.54 | $71.48 | $71.77 | $69.86 | 268,617 |
2016-04-20 | $71.98 | $72.31 | $71.19 | $71.95 | $70.04 | 196,922 |
2016-04-19 | $71.84 | $72.03 | $71.18 | $71.96 | $70.05 | 318,761 |
2016-04-18 | $71.20 | $71.61 | $70.55 | $71.59 | $69.69 | 244,528 |
2016-04-15 | $71.07 | $71.41 | $70.52 | $71.30 | $69.29 | 240,445 |
2016-04-14 | $71.29 | $71.36 | $70.87 | $71.14 | $69.14 | 379,891 |
2016-04-13 | $70.64 | $71.44 | $70.31 | $71.01 | $69.01 | 451,670 |
2016-04-12 | $68.63 | $70.16 | $68.61 | $70.11 | $68.13 | 227,412 |
2016-04-11 | $69.44 | $69.83 | $68.42 | $68.67 | $66.73 | 311,046 |
2016-04-08 | $69.23 | $69.50 | $68.75 | $69.30 | $67.35 | 307,908 |
2016-04-07 | $69.47 | $69.49 | $68.68 | $68.89 | $66.95 | 492,585 |
2016-04-06 | $69.29 | $69.96 | $68.46 | $69.82 | $67.85 | 385,660 |
2016-04-05 | $69.51 | $70.14 | $69.24 | $69.38 | $67.42 | 355,044 |
2016-04-04 | $70.63 | $70.96 | $69.78 | $69.97 | $68.00 | 509,708 |
2016-04-01 | $68.96 | $70.61 | $68.70 | $70.57 | $68.58 | 404,217 |
2016-03-31 | $68.25 | $69.59 | $68.22 | $69.32 | $67.37 | 577,275 |
2016-03-30 | $69.13 | $69.13 | $68.01 | $68.46 | $66.53 | 503,539 |
2016-03-29 | $66.52 | $68.92 | $66.52 | $68.87 | $66.93 | 500,888 |
2016-03-28 | $65.68 | $66.52 | $65.39 | $66.44 | $64.57 | 194,266 |
2016-03-24 | $65.15 | $65.41 | $64.75 | $65.35 | $63.51 | 147,283 |
2016-03-23 | $66.29 | $66.43 | $65.19 | $65.37 | $63.53 | 418,086 |
2016-03-22 | $65.25 | $66.58 | $65.25 | $66.37 | $64.50 | 253,202 |
2016-03-21 | $65.23 | $65.53 | $65.09 | $65.40 | $63.56 | 247,278 |
2016-03-18 | $64.80 | $65.64 | $64.50 | $65.48 | $63.63 | 597,229 |
2016-03-17 | $64.54 | $64.96 | $63.36 | $64.75 | $62.93 | 232,271 |
2016-03-16 | $64.34 | $65.35 | $64.34 | $64.70 | $62.88 | 286,594 |
2016-03-15 | $64.34 | $65.28 | $64.34 | $64.67 | $62.85 | 212,650 |
2016-03-14 | $65.10 | $65.54 | $64.77 | $64.86 | $63.03 | 275,998 |
2016-03-11 | $64.25 | $65.18 | $62.65 | $65.12 | $63.28 | 260,209 |
2016-03-10 | $64.21 | $64.55 | $63.25 | $63.89 | $62.09 | 188,488 |
2016-03-09 | $64.24 | $64.66 | $63.68 | $64.16 | $62.35 | 358,055 |
2016-03-08 | $64.45 | $64.98 | $63.87 | $63.94 | $62.14 | 278,178 |
2016-03-07 | $64.29 | $64.86 | $64.25 | $64.86 | $63.03 | 283,132 |
2016-03-04 | $64.13 | $64.69 | $63.80 | $64.50 | $62.68 | 311,288 |
2016-03-03 | $63.68 | $64.16 | $63.51 | $64.15 | $62.34 | 262,296 |
2016-03-02 | $63.62 | $64.11 | $63.11 | $63.82 | $62.02 | 296,074 |
2016-03-01 | $62.31 | $63.70 | $61.94 | $63.60 | $61.81 | 373,400 |
2016-02-29 | $62.75 | $62.86 | $61.98 | $62.02 | $60.27 | 440,972 |
2016-02-26 | $62.77 | $63.29 | $62.29 | $62.91 | $61.14 | 386,445 |
2016-02-25 | $61.81 | $62.55 | $61.60 | $62.50 | $60.74 | 455,746 |
2016-02-24 | $59.30 | $61.91 | $59.01 | $61.74 | $60.00 | 592,307 |
2016-02-23 | $59.40 | $59.87 | $58.69 | $59.64 | $57.96 | 329,842 |
2016-02-22 | $59.50 | $59.93 | $58.50 | $59.45 | $57.77 | 389,563 |
2016-02-19 | $56.19 | $59.25 | $56.01 | $59.21 | $57.54 | 579,109 |
2016-02-18 | $56.41 | $57.25 | $55.23 | $56.19 | $54.61 | 560,471 |
2016-02-17 | $56.60 | $57.03 | $56.32 | $56.87 | $55.27 | 415,770 |
2016-02-16 | $55.72 | $56.62 | $55.40 | $56.31 | $54.72 | 210,174 |
2016-02-12 | $55.07 | $55.28 | $54.56 | $55.18 | $53.63 | 224,928 |
2016-02-11 | $54.96 | $56.08 | $54.23 | $54.64 | $53.10 | 522,349 |
2016-02-10 | $55.97 | $57.00 | $55.60 | $55.66 | $54.09 | 230,874 |
2016-02-09 | $55.33 | $56.48 | $55.27 | $55.54 | $53.97 | 345,719 |
2016-02-08 | $54.25 | $56.07 | $53.88 | $55.80 | $54.23 | 431,632 |
2016-02-05 | $55.84 | $55.84 | $54.57 | $54.66 | $53.12 | 314,590 |
2016-02-04 | $56.67 | $56.81 | $55.73 | $56.04 | $54.46 | 208,230 |
2016-02-03 | $57.27 | $57.27 | $55.93 | $56.86 | $55.26 | 238,668 |
2016-02-02 | $56.70 | $56.98 | $56.12 | $56.88 | $55.28 | 255,705 |
2016-02-01 | $56.94 | $57.50 | $56.50 | $57.09 | $55.48 | 408,741 |
2016-01-29 | $55.12 | $57.22 | $54.96 | $57.22 | $55.61 | 832,992 |
2016-01-28 | $57.13 | $57.13 | $54.84 | $55.04 | $53.49 | 454,654 |
2016-01-27 | $57.23 | $57.50 | $56.50 | $56.81 | $55.21 | 498,760 |
2016-01-26 | $57.38 | $57.53 | $56.59 | $57.27 | $55.66 | 650,154 |
2016-01-25 | $57.87 | $58.33 | $57.09 | $57.24 | $55.63 | 347,095 |
2016-01-22 | $57.15 | $57.94 | $56.83 | $57.94 | $56.31 | 438,645 |
2016-01-21 | $58.38 | $58.46 | $56.80 | $56.80 | $55.20 | 545,282 |
2016-01-20 | $56.53 | $58.76 | $56.08 | $58.21 | $56.57 | 592,842 |
2016-01-19 | $56.73 | $57.22 | $56.27 | $57.03 | $55.42 | 438,989 |
2016-01-15 | $56.00 | $56.76 | $54.56 | $56.23 | $54.65 | 518,739 |
2016-01-14 | $56.26 | $57.19 | $55.53 | $56.81 | $55.09 | 347,978 |
2016-01-13 | $56.17 | $56.33 | $55.20 | $55.80 | $54.11 | 551,280 |
2016-01-12 | $55.54 | $56.42 | $55.11 | $56.06 | $54.36 | 293,460 |
2016-01-11 | $55.62 | $55.83 | $54.27 | $55.20 | $53.53 | 391,253 |
2016-01-08 | $56.05 | $56.80 | $55.34 | $55.44 | $53.76 | 429,845 |
2016-01-07 | $56.36 | $57.38 | $55.63 | $55.99 | $54.30 | 343,170 |
2016-01-06 | $56.11 | $57.30 | $56.10 | $57.25 | $55.52 | 377,455 |
2016-01-05 | $57.82 | $58.24 | $56.68 | $56.87 | $55.15 | 447,649 |
2016-01-04 | $59.28 | $59.46 | $56.96 | $57.60 | $55.86 | 472,402 |
2015-12-31 | $61.81 | $61.94 | $60.19 | $60.22 | $58.40 | 275,764 |
2015-12-30 | $62.22 | $62.36 | $61.78 | $61.98 | $60.11 | 184,076 |
2015-12-29 | $62.35 | $62.72 | $61.63 | $62.18 | $60.30 | 141,396 |
2015-12-28 | $61.44 | $62.10 | $61.14 | $62.08 | $60.20 | 154,752 |
2015-12-24 | $60.92 | $61.96 | $60.90 | $61.62 | $59.76 | 83,389 |
2015-12-23 | $61.35 | $61.52 | $60.58 | $60.92 | $59.08 | 237,216 |
2015-12-22 | $61.08 | $61.27 | $60.52 | $61.07 | $59.22 | 226,676 |
2015-12-21 | $60.95 | $61.15 | $60.27 | $60.74 | $58.90 | 244,488 |
2015-12-18 | $61.73 | $61.89 | $60.59 | $60.62 | $58.79 | 715,103 |
2015-12-17 | $63.01 | $63.40 | $61.81 | $62.05 | $60.17 | 289,327 |
2015-12-16 | $62.32 | $62.82 | $61.55 | $62.64 | $60.75 | 207,743 |
2015-12-15 | $61.84 | $62.29 | $61.09 | $61.87 | $60.00 | 228,451 |
2015-12-14 | $61.57 | $62.22 | $60.85 | $61.42 | $59.56 | 504,307 |
2015-12-11 | $62.20 | $62.98 | $61.37 | $61.58 | $59.72 | 282,720 |
2015-12-10 | $63.02 | $63.50 | $62.79 | $63.04 | $61.13 | 144,440 |
2015-12-09 | $63.15 | $63.66 | $62.54 | $62.83 | $60.93 | 246,272 |
2015-12-08 | $61.91 | $63.54 | $61.72 | $63.43 | $61.51 | 214,026 |
2015-12-07 | $62.80 | $62.90 | $61.96 | $62.15 | $60.27 | 255,136 |
2015-12-04 | $62.04 | $62.88 | $61.94 | $62.80 | $60.90 | 266,562 |
2015-12-03 | $64.00 | $64.00 | $61.60 | $61.98 | $60.11 | 261,021 |
2015-12-02 | $64.06 | $64.32 | $63.10 | $63.73 | $61.80 | 163,584 |
2015-12-01 | $63.37 | $64.11 | $63.03 | $63.96 | $62.03 | 152,353 |
2015-11-30 | $64.35 | $64.35 | $62.90 | $63.05 | $61.14 | 332,220 |
2015-11-27 | $63.60 | $64.59 | $63.11 | $64.13 | $62.19 | 114,155 |
2015-11-25 | $63.87 | $63.87 | $63.37 | $63.62 | $61.70 | 215,616 |
2015-11-24 | $62.26 | $63.74 | $61.79 | $63.69 | $61.76 | 243,019 |
2015-11-23 | $62.14 | $63.25 | $61.91 | $62.67 | $60.77 | 151,424 |
2015-11-20 | $62.35 | $62.80 | $62.22 | $62.24 | $60.36 | 309,454 |
2015-11-19 | $62.96 | $62.96 | $61.95 | $62.30 | $60.42 | 259,369 |
2015-11-18 | $63.21 | $63.40 | $62.45 | $62.99 | $61.08 | 270,747 |
2015-11-17 | $62.61 | $63.29 | $62.32 | $63.05 | $61.14 | 218,940 |
2015-11-16 | $62.09 | $62.63 | $61.96 | $62.58 | $60.69 | 237,381 |
2015-11-13 | $61.30 | $62.45 | $61.30 | $61.98 | $60.11 | 320,361 |
2015-11-12 | $62.05 | $62.63 | $61.41 | $61.54 | $59.68 | 229,330 |
2015-11-11 | $63.20 | $63.63 | $62.56 | $62.56 | $60.67 | 170,045 |
2015-11-10 | $63.05 | $63.79 | $62.68 | $63.10 | $61.19 | 284,409 |
2015-11-09 | $63.45 | $63.75 | $62.84 | $63.25 | $61.34 | 383,793 |
2015-11-06 | $62.24 | $63.75 | $61.99 | $63.64 | $61.71 | 248,562 |
2015-11-05 | $62.01 | $62.62 | $61.56 | $62.54 | $60.65 | 279,971 |
2015-11-04 | $61.29 | $62.04 | $61.16 | $62.03 | $60.15 | 235,985 |
2015-11-03 | $60.75 | $61.25 | $60.01 | $61.11 | $59.26 | 311,602 |
2015-11-02 | $60.15 | $61.06 | $60.04 | $60.84 | $59.00 | 269,203 |
2015-10-30 | $60.00 | $60.78 | $59.68 | $60.01 | $58.19 | 358,611 |
2015-10-29 | $59.39 | $60.60 | $57.81 | $60.11 | $58.29 | 295,046 |
2015-10-28 | $57.68 | $60.05 | $57.19 | $59.96 | $58.15 | 513,108 |
2015-10-27 | $57.07 | $57.95 | $56.64 | $57.61 | $55.87 | 330,513 |
2015-10-26 | $57.01 | $57.30 | $56.57 | $57.15 | $55.42 | 179,255 |
2015-10-23 | $56.15 | $57.06 | $55.92 | $57.02 | $55.30 | 264,304 |
2015-10-22 | $55.27 | $55.70 | $54.58 | $55.51 | $53.83 | 246,526 |
2015-10-21 | $55.82 | $55.94 | $54.39 | $55.10 | $53.43 | 129,275 |
2015-10-20 | $55.80 | $55.96 | $55.18 | $55.42 | $53.74 | 198,680 |
2015-10-19 | $55.91 | $56.51 | $55.47 | $55.88 | $54.19 | 191,391 |
2015-10-16 | $56.25 | $56.94 | $55.72 | $56.35 | $54.53 | 174,664 |
2015-10-15 | $54.88 | $56.11 | $54.32 | $56.09 | $54.28 | 402,568 |
2015-10-14 | $55.11 | $55.42 | $54.57 | $54.79 | $53.02 | 217,917 |
2015-10-13 | $55.41 | $55.87 | $54.94 | $54.99 | $53.21 | 158,321 |
2015-10-12 | $54.96 | $55.71 | $54.89 | $55.63 | $53.83 | 140,775 |
2015-10-09 | $54.56 | $55.16 | $54.22 | $54.89 | $53.12 | 172,159 |
2015-10-08 | $54.31 | $54.60 | $53.59 | $54.55 | $52.79 | 212,635 |
2015-10-07 | $54.08 | $54.47 | $53.10 | $54.43 | $52.67 | 340,625 |
2015-10-06 | $54.94 | $54.94 | $53.23 | $53.70 | $51.96 | 347,441 |
2015-10-05 | $54.89 | $55.14 | $53.91 | $55.09 | $53.31 | 341,504 |
2015-10-02 | $53.34 | $54.41 | $52.79 | $54.41 | $52.65 | 265,520 |
2015-10-01 | $54.16 | $54.70 | $52.93 | $53.83 | $52.09 | 440,754 |
2015-09-30 | $54.92 | $55.64 | $54.02 | $54.12 | $52.37 | 1,048,010 |
2015-09-29 | $54.33 | $55.00 | $53.64 | $54.30 | $52.54 | 399,683 |
2015-09-28 | $55.44 | $55.50 | $53.10 | $54.33 | $52.57 | 474,900 |
2015-09-25 | $58.16 | $58.16 | $55.05 | $55.66 | $53.86 | 504,689 |
2015-09-24 | $56.32 | $58.05 | $56.32 | $57.87 | $56.00 | 563,491 |
2015-09-23 | $56.44 | $56.94 | $56.07 | $56.65 | $54.82 | 337,673 |
2015-09-22 | $56.19 | $56.60 | $55.69 | $56.23 | $54.41 | 169,021 |
2015-09-21 | $57.44 | $57.95 | $56.47 | $56.64 | $54.81 | 143,662 |
2015-09-18 | $56.95 | $57.73 | $56.71 | $56.90 | $55.06 | 442,098 |
2015-09-17 | $57.10 | $58.04 | $56.86 | $57.50 | $55.64 | 232,251 |
2015-09-16 | $57.24 | $57.24 | $56.36 | $56.96 | $55.12 | 190,341 |
2015-09-15 | $57.23 | $57.48 | $56.58 | $57.24 | $55.39 | 180,461 |
2015-09-14 | $57.50 | $57.52 | $56.70 | $56.91 | $55.07 | 163,147 |
2015-09-11 | $56.60 | $57.75 | $56.45 | $57.48 | $55.62 | 143,991 |
2015-09-10 | $55.94 | $57.10 | $55.92 | $56.76 | $54.93 | 183,204 |
2015-09-09 | $57.17 | $57.17 | $55.81 | $55.92 | $54.11 | 217,881 |
2015-09-08 | $55.97 | $56.71 | $55.72 | $56.59 | $54.76 | 209,392 |
2015-09-04 | $54.59 | $55.51 | $54.42 | $55.04 | $53.26 | 167,643 |
2015-09-03 | $55.65 | $56.10 | $55.29 | $55.34 | $53.55 | 205,002 |
2015-09-02 | $55.36 | $55.65 | $54.88 | $55.65 | $53.85 | 403,562 |
2015-09-01 | $55.00 | $55.60 | $54.33 | $54.69 | $52.92 | 603,961 |
2015-08-31 | $56.73 | $57.44 | $55.63 | $55.85 | $54.04 | 292,761 |
2015-08-28 | $57.22 | $57.94 | $56.51 | $56.86 | $55.02 | 228,578 |
2015-08-27 | $58.44 | $58.47 | $56.21 | $57.09 | $55.24 | 661,735 |
2015-08-26 | $56.06 | $58.12 | $55.27 | $57.76 | $55.89 | 498,359 |
West Pharmaceutical Services Inc (WST) News Headlines
Medical equipment maker West Pharmaceutical forecasts weak annual results
None
reuters.com Feb. 15, 2024Top Stock Movers Now: Deere, Albemarle, Shake Shack, and More
U.S. equities were mixed at midday Thursday, Feb. 15, 2024 after a slew of economic data, with retail sales dropping more than expected in January.
investopedia.com Feb. 15, 2024Recent West Pharmaceutical Services Inc (WST) News
Similar Companies to West Pharmaceutical Services Inc (WST) in the Medical Instruments & Supplies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |