Invesco S&P 500 Top 50 ETF (XLG) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.34 ($0.56) 1.22%
Invesco S&P 500 Top 50 ETF - Daily Information
Click for more stock information on Invesco S&P 500 Top 50 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.56 |
Previous Close | $46.34 |
High | $46.84 |
Low | $46.29 |
Adjusted Open | $46.56 |
Previous Adjusted Close | $46.34 |
Adjusted High | $46.84 |
Adjusted Low | $46.29 |
About Invesco S&P 500 Top 50 ETF (XLG)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which consists of the 50 largest members of the S&P 500® Index by float-adjusted market capitalization. The Underlying Index’s components are weighted by float-adjusted market capitalization. As of June 30, 2020, the Underlying Index was comprised of 51 constituents with market capitalizations ranging from $106.4 billion to $1.6 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Top 50 ETF (XLG)
Historical Stock Data for Invesco S&P 500 Top 50 ETF (XLG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $46.56 | $46.84 | $46.29 | $46.34 | $46.34 | 1,646,107 |
2025-04-30 | $45.20 | $45.95 | $44.69 | $45.78 | $45.78 | 2,441,555 |
2025-04-29 | $45.43 | $45.94 | $45.38 | $45.84 | $45.84 | 1,219,707 |
2025-04-28 | $45.77 | $45.86 | $45.07 | $45.62 | $45.62 | 1,481,903 |
2025-04-25 | $45.21 | $45.73 | $44.99 | $45.69 | $45.69 | 1,700,065 |
2025-04-24 | $44.22 | $45.12 | $44.10 | $45.08 | $45.08 | 1,382,564 |
2025-04-23 | $44.53 | $44.85 | $43.93 | $44.09 | $44.09 | 3,741,590 |
2025-04-22 | $42.62 | $43.45 | $42.55 | $43.20 | $43.20 | 2,229,266 |
2025-04-21 | $42.66 | $42.69 | $41.65 | $42.12 | $42.12 | 1,680,302 |
2025-04-17 | $43.49 | $43.58 | $42.97 | $43.19 | $43.19 | 2,506,805 |
2025-04-16 | $43.80 | $44.07 | $42.74 | $43.29 | $43.29 | 3,500,921 |
2025-04-15 | $44.69 | $45.00 | $44.45 | $44.54 | $44.54 | 1,955,712 |
2025-04-14 | $45.35 | $45.35 | $44.25 | $44.65 | $44.65 | 3,697,720 |
2025-04-11 | $43.40 | $44.57 | $43.23 | $44.39 | $44.39 | 3,760,706 |
2025-04-10 | $44.19 | $44.30 | $42.21 | $43.55 | $43.55 | 8,896,377 |
2025-04-09 | $40.82 | $45.42 | $40.75 | $45.17 | $45.17 | 8,521,377 |
2025-04-08 | $43.17 | $43.46 | $40.27 | $40.94 | $40.94 | 8,076,173 |
2025-04-07 | $39.97 | $43.14 | $39.50 | $41.57 | $41.57 | 15,453,582 |
2025-04-04 | $42.88 | $43.21 | $41.52 | $41.57 | $41.57 | 8,530,278 |
2025-04-03 | $44.60 | $44.93 | $44.09 | $44.14 | $44.14 | 3,216,319 |
2025-04-02 | $45.66 | $46.76 | $45.64 | $46.48 | $46.48 | 1,344,399 |
2025-04-01 | $45.85 | $46.42 | $45.63 | $46.24 | $46.24 | 1,703,909 |
2025-03-31 | $45.17 | $46.13 | $44.88 | $46.02 | $46.02 | 2,909,278 |
2025-03-28 | $46.75 | $46.89 | $45.77 | $45.85 | $45.85 | 1,496,048 |
2025-03-27 | $46.90 | $47.29 | $46.77 | $46.93 | $46.93 | 1,083,964 |
2025-03-26 | $47.74 | $47.81 | $46.93 | $47.06 | $47.06 | 1,407,708 |
2025-03-25 | $47.81 | $47.92 | $47.65 | $47.87 | $47.87 | 3,163,458 |
2025-03-24 | $47.44 | $47.76 | $47.35 | $47.67 | $47.67 | 1,261,612 |
2025-03-21 | $46.32 | $46.95 | $46.27 | $46.91 | $46.91 | 1,316,360 |
2025-03-20 | $46.43 | $47.17 | $46.37 | $46.67 | $46.67 | 1,833,543 |
2025-03-19 | $46.43 | $47.14 | $46.29 | $46.75 | $46.75 | 2,268,961 |
2025-03-18 | $46.61 | $46.62 | $46.03 | $46.19 | $46.19 | 2,201,436 |
2025-03-17 | $46.70 | $47.10 | $46.45 | $46.84 | $46.84 | 1,770,872 |
2025-03-14 | $46.13 | $46.81 | $46.09 | $46.74 | $46.74 | 1,173,941 |
2025-03-13 | $46.46 | $46.46 | $45.60 | $45.72 | $45.72 | 2,245,131 |
2025-03-12 | $46.73 | $46.87 | $46.00 | $46.52 | $46.52 | 2,124,379 |
2025-03-11 | $46.14 | $46.68 | $45.66 | $46.07 | $46.07 | 3,850,104 |
2025-03-10 | $47.12 | $47.19 | $45.90 | $46.36 | $46.36 | 8,967,829 |
2025-03-07 | $47.55 | $48.07 | $47.05 | $47.93 | $47.93 | 7,645,697 |
2025-03-06 | $47.98 | $48.44 | $47.47 | $47.72 | $47.72 | 3,198,104 |
2025-03-05 | $48.17 | $48.85 | $47.76 | $48.68 | $48.68 | 4,041,736 |
2025-03-04 | $48.05 | $48.83 | $47.55 | $48.11 | $48.11 | 4,120,797 |
2025-03-03 | $49.76 | $49.85 | $48.15 | $48.53 | $48.53 | 3,280,102 |
2025-02-28 | $48.72 | $49.68 | $48.44 | $49.62 | $49.62 | 1,963,559 |
2025-02-27 | $50.16 | $50.22 | $48.74 | $48.77 | $48.77 | 4,536,041 |
2025-02-26 | $49.95 | $50.29 | $49.55 | $49.83 | $49.83 | 1,123,906 |
2025-02-25 | $50.18 | $50.25 | $49.40 | $49.82 | $49.82 | 1,728,956 |
2025-02-24 | $50.79 | $50.95 | $50.19 | $50.23 | $50.23 | 1,654,665 |
2025-02-21 | $51.50 | $51.53 | $50.57 | $50.58 | $50.58 | 8,266,616 |
2025-02-20 | $51.63 | $51.68 | $51.25 | $51.53 | $51.53 | 2,150,789 |
2025-02-19 | $51.49 | $51.75 | $51.36 | $51.73 | $51.73 | 3,309,955 |
2025-02-18 | $51.68 | $51.73 | $51.25 | $51.55 | $51.55 | 3,939,120 |
2025-02-14 | $51.57 | $51.69 | $51.51 | $51.61 | $51.61 | 992,307 |
2025-02-13 | $51.07 | $51.60 | $50.96 | $51.58 | $51.58 | 990,353 |
2025-02-12 | $50.54 | $51.06 | $50.50 | $50.94 | $50.94 | 1,092,780 |
2025-02-11 | $50.82 | $51.14 | $50.77 | $51.06 | $51.06 | 784,035 |
2025-02-10 | $50.88 | $51.12 | $50.84 | $51.00 | $51.00 | 4,527,143 |
2025-02-07 | $51.20 | $51.33 | $50.52 | $50.60 | $50.60 | 1,260,030 |
2025-02-06 | $51.06 | $51.22 | $50.89 | $51.22 | $51.22 | 1,051,491 |
2025-02-05 | $50.58 | $50.92 | $50.43 | $50.92 | $50.92 | 1,019,200 |
2025-02-04 | $50.32 | $50.87 | $50.26 | $50.84 | $50.84 | 1,636,645 |
2025-02-03 | $49.84 | $50.55 | $49.71 | $50.30 | $50.30 | 2,958,906 |
2025-01-31 | $51.36 | $51.59 | $50.67 | $50.79 | $50.79 | 2,609,187 |
2025-01-30 | $50.95 | $51.18 | $50.47 | $50.97 | $50.97 | 2,000,682 |
2025-01-29 | $51.06 | $51.07 | $50.53 | $50.89 | $50.89 | 9,025,243 |
2025-01-28 | $50.57 | $51.26 | $50.26 | $51.21 | $51.21 | 1,061,863 |
2025-01-27 | $49.90 | $50.51 | $49.84 | $50.34 | $50.34 | 2,348,984 |
2025-01-24 | $51.71 | $51.80 | $51.31 | $51.47 | $51.47 | 1,286,532 |
2025-01-23 | $51.29 | $51.63 | $51.22 | $51.63 | $51.63 | 3,421,332 |
2025-01-22 | $51.21 | $51.49 | $51.16 | $51.36 | $51.36 | 1,318,595 |
2025-01-21 | $50.68 | $50.82 | $50.34 | $50.79 | $50.79 | 2,405,524 |
2025-01-17 | $50.55 | $50.66 | $50.28 | $50.48 | $50.48 | 1,021,021 |
2025-01-16 | $50.47 | $50.47 | $49.82 | $49.85 | $49.85 | 1,639,872 |
2025-01-15 | $49.89 | $50.40 | $49.77 | $50.30 | $50.30 | 2,991,439 |
2025-01-14 | $49.72 | $49.72 | $48.91 | $49.22 | $49.22 | 1,857,029 |
2025-01-13 | $49.00 | $49.45 | $48.87 | $49.43 | $49.43 | 1,317,683 |
2025-01-10 | $50.01 | $50.02 | $49.22 | $49.50 | $49.50 | 1,699,447 |
2025-01-08 | $50.27 | $50.39 | $49.87 | $50.26 | $50.26 | 1,247,794 |
2025-01-07 | $51.28 | $51.28 | $50.10 | $50.26 | $50.26 | 2,435,641 |
2025-01-06 | $51.05 | $51.39 | $50.84 | $51.05 | $51.05 | 1,443,128 |
2025-01-03 | $50.11 | $50.58 | $50.02 | $50.52 | $50.52 | 838,320 |
2025-01-02 | $50.15 | $50.42 | $49.41 | $49.81 | $49.81 | 2,067,478 |
2024-12-31 | $50.47 | $50.48 | $49.86 | $49.96 | $49.96 | 1,333,754 |
2024-12-30 | $50.25 | $50.66 | $50.00 | $50.31 | $50.31 | 1,212,759 |
2024-12-27 | $51.29 | $51.29 | $50.48 | $50.92 | $50.92 | 1,043,767 |
2024-12-26 | $51.50 | $51.69 | $51.28 | $51.57 | $51.57 | 914,833 |
2024-12-24 | $51.14 | $51.62 | $51.08 | $51.62 | $51.62 | 884,365 |
2024-12-23 | $50.63 | $51.01 | $50.28 | $50.99 | $50.99 | 1,473,746 |
2024-12-20 | $49.81 | $51.03 | $49.60 | $50.58 | $50.49 | 1,750,155 |
2024-12-19 | $50.57 | $50.61 | $50.03 | $50.06 | $49.97 | 1,607,306 |
2024-12-18 | $51.50 | $51.76 | $49.93 | $50.00 | $49.91 | 1,721,246 |
2024-12-17 | $51.35 | $51.54 | $51.24 | $51.50 | $51.41 | 961,600 |
2024-12-16 | $51.39 | $51.66 | $51.24 | $51.59 | $51.50 | 1,179,838 |
2024-12-13 | $51.28 | $51.43 | $50.94 | $51.15 | $51.06 | 1,189,133 |
2024-12-12 | $51.24 | $51.30 | $51.03 | $51.04 | $50.95 | 1,150,694 |
2024-12-11 | $51.00 | $51.44 | $50.98 | $51.38 | $51.29 | 1,244,222 |
2024-12-10 | $50.94 | $51.11 | $50.63 | $50.72 | $50.63 | 803,018 |
2024-12-09 | $50.94 | $50.97 | $50.71 | $50.79 | $50.70 | 792,077 |
2024-12-06 | $50.85 | $51.08 | $50.82 | $51.04 | $50.95 | 804,921 |
2024-12-05 | $50.83 | $50.96 | $50.75 | $50.81 | $50.72 | 1,146,788 |
2024-12-04 | $50.54 | $50.79 | $50.50 | $50.73 | $50.64 | 1,940,758 |
2024-12-03 | $50.06 | $50.29 | $50.01 | $50.28 | $50.19 | 821,937 |
2024-12-02 | $49.87 | $50.15 | $49.83 | $50.11 | $50.02 | 1,131,226 |
2024-11-29 | $49.46 | $49.84 | $49.37 | $49.77 | $49.77 | 450,384 |
2024-11-27 | $49.52 | $49.52 | $49.17 | $49.36 | $49.36 | 986,344 |
2024-11-26 | $49.39 | $49.66 | $49.36 | $49.61 | $49.61 | 1,662,510 |
2024-11-25 | $49.40 | $49.55 | $48.94 | $49.14 | $49.14 | 1,880,705 |
2024-11-22 | $49.04 | $49.22 | $48.93 | $49.12 | $49.12 | 907,011 |
2024-11-21 | $49.42 | $49.45 | $48.53 | $49.12 | $49.12 | 1,669,198 |
2024-11-20 | $49.20 | $49.20 | $48.56 | $49.14 | $49.14 | 1,825,177 |
2024-11-19 | $48.57 | $49.21 | $48.56 | $49.19 | $49.19 | 1,027,223 |
2024-11-18 | $48.65 | $48.91 | $48.51 | $48.78 | $48.78 | 837,654 |
2024-11-15 | $49.05 | $49.05 | $48.38 | $48.56 | $48.56 | 1,794,624 |
2024-11-14 | $49.73 | $49.76 | $49.36 | $49.46 | $49.46 | 837,721 |
2024-11-13 | $49.69 | $49.88 | $49.41 | $49.67 | $49.67 | 933,546 |
2024-11-12 | $49.72 | $49.79 | $49.41 | $49.68 | $49.68 | 1,129,252 |
2024-11-11 | $49.91 | $49.91 | $49.44 | $49.67 | $49.67 | 1,052,670 |
2024-11-08 | $49.73 | $49.93 | $49.65 | $49.82 | $49.82 | 1,145,519 |
2024-11-07 | $49.31 | $49.74 | $49.28 | $49.69 | $49.69 | 1,813,042 |
2024-11-06 | $48.81 | $49.15 | $48.60 | $49.10 | $49.10 | 1,851,916 |
2024-11-05 | $47.45 | $47.91 | $47.40 | $47.87 | $47.87 | 720,260 |
2024-11-04 | $47.49 | $47.57 | $47.17 | $47.33 | $47.33 | 770,547 |
2024-11-01 | $47.52 | $47.87 | $47.44 | $47.52 | $47.52 | 750,096 |
2024-10-31 | $48.01 | $48.01 | $47.21 | $47.22 | $47.22 | 1,287,711 |
2024-10-30 | $48.64 | $48.81 | $48.37 | $48.47 | $48.47 | 1,098,020 |
2024-10-29 | $48.43 | $48.75 | $48.24 | $48.64 | $48.64 | 806,033 |
2024-10-28 | $48.63 | $48.66 | $48.39 | $48.45 | $48.45 | 1,139,057 |
2024-10-25 | $48.36 | $48.73 | $48.22 | $48.29 | $48.29 | 802,017 |
2024-10-24 | $48.18 | $48.22 | $47.88 | $48.17 | $48.17 | 857,523 |
2024-10-23 | $48.47 | $48.47 | $47.64 | $47.94 | $47.94 | 1,153,477 |
2024-10-22 | $48.30 | $48.75 | $48.22 | $48.62 | $48.62 | 1,438,871 |
2024-10-21 | $48.32 | $48.53 | $48.16 | $48.53 | $48.53 | 927,575 |
2024-10-18 | $48.40 | $48.46 | $48.27 | $48.38 | $48.38 | 827,648 |
2024-10-17 | $48.56 | $48.56 | $48.14 | $48.16 | $48.16 | 1,167,800 |
2024-10-16 | $47.93 | $48.12 | $47.69 | $48.10 | $48.10 | 763,524 |
2024-10-15 | $48.43 | $48.44 | $47.79 | $47.97 | $47.97 | 964,937 |
2024-10-14 | $48.21 | $48.51 | $48.17 | $48.41 | $48.41 | 645,443 |
2024-10-11 | $47.75 | $48.07 | $47.73 | $47.96 | $47.96 | 653,732 |
2024-10-10 | $47.77 | $47.99 | $47.64 | $47.86 | $47.86 | 770,321 |
2024-10-09 | $47.64 | $47.94 | $47.50 | $47.90 | $47.90 | 795,996 |
2024-10-08 | $47.23 | $47.64 | $47.19 | $47.60 | $47.60 | 781,226 |
2024-10-07 | $47.38 | $47.44 | $46.94 | $46.96 | $46.96 | 1,192,775 |
2024-10-04 | $47.39 | $47.51 | $47.01 | $47.48 | $47.48 | 1,170,089 |
2024-10-03 | $46.90 | $47.19 | $46.76 | $46.99 | $46.99 | 750,591 |
2024-10-02 | $46.92 | $47.08 | $46.65 | $47.00 | $47.00 | 1,020,286 |
2024-10-01 | $47.50 | $47.50 | $46.70 | $46.94 | $46.94 | 1,143,804 |
2024-09-30 | $47.14 | $47.56 | $47.03 | $47.53 | $47.53 | 958,120 |
2024-09-27 | $47.51 | $47.51 | $47.15 | $47.26 | $47.26 | 573,713 |
2024-09-26 | $47.72 | $47.73 | $47.19 | $47.42 | $47.42 | 834,173 |
2024-09-25 | $47.26 | $47.45 | $47.20 | $47.33 | $47.33 | 936,483 |
2024-09-24 | $47.22 | $47.31 | $46.83 | $47.31 | $47.31 | 718,421 |
2024-09-23 | $47.12 | $47.19 | $46.96 | $47.11 | $47.11 | 955,753 |
2024-09-20 | $47.15 | $47.28 | $46.88 | $47.14 | $47.05 | 1,230,297 |
2024-09-19 | $47.17 | $47.39 | $46.94 | $47.21 | $47.12 | 1,540,182 |
2024-09-18 | $46.43 | $46.86 | $46.22 | $46.22 | $46.14 | 1,652,359 |
2024-09-17 | $46.61 | $46.73 | $46.18 | $46.40 | $46.32 | 1,265,645 |
2024-09-16 | $46.28 | $46.40 | $46.09 | $46.38 | $46.30 | 1,551,547 |
2024-09-13 | $46.37 | $46.58 | $46.28 | $46.45 | $46.37 | 960,017 |
2024-09-12 | $45.97 | $46.41 | $45.77 | $46.32 | $46.24 | 1,690,951 |
2024-09-11 | $45.23 | $45.95 | $44.50 | $45.88 | $45.80 | 1,790,397 |
2024-09-10 | $45.06 | $45.17 | $44.65 | $45.15 | $45.07 | 974,334 |
2024-09-09 | $44.73 | $44.87 | $44.42 | $44.81 | $44.73 | 1,093,706 |
2024-09-06 | $45.30 | $45.37 | $44.21 | $44.30 | $44.30 | 1,767,264 |
2024-09-05 | $45.17 | $45.71 | $45.07 | $45.25 | $45.25 | 1,939,827 |
2024-09-04 | $45.08 | $45.57 | $45.05 | $45.20 | $45.20 | 980,787 |
2024-09-03 | $46.28 | $46.28 | $45.13 | $45.39 | $45.39 | 1,613,955 |
2024-08-30 | $46.29 | $46.56 | $45.98 | $46.51 | $46.51 | 1,029,729 |
2024-08-29 | $46.37 | $46.64 | $45.92 | $46.03 | $46.03 | 1,589,387 |
2024-08-28 | $46.56 | $46.59 | $45.87 | $46.20 | $46.20 | 1,108,300 |
2024-08-27 | $46.33 | $46.64 | $46.21 | $46.56 | $46.56 | 788,859 |
2024-08-26 | $46.71 | $46.80 | $46.26 | $46.52 | $46.52 | 1,955,938 |
2024-08-23 | $46.48 | $46.83 | $46.20 | $46.69 | $46.69 | 1,363,018 |
2024-08-22 | $46.97 | $47.02 | $46.04 | $46.17 | $46.17 | 1,249,118 |
2024-08-21 | $46.68 | $46.90 | $46.47 | $46.72 | $46.72 | 1,304,633 |
2024-08-20 | $46.64 | $46.83 | $46.48 | $46.63 | $46.63 | 883,986 |
2024-08-19 | $46.18 | $46.65 | $46.03 | $46.64 | $46.64 | 698,428 |
2024-08-16 | $45.86 | $46.20 | $45.81 | $46.12 | $46.12 | 1,353,301 |
2024-08-15 | $45.68 | $46.01 | $45.54 | $45.99 | $45.99 | 2,107,634 |
2024-08-14 | $45.07 | $45.22 | $44.72 | $45.14 | $45.14 | 8,952,065 |
2024-08-13 | $44.46 | $44.99 | $44.44 | $44.99 | $44.99 | 8,418,918 |
2024-08-12 | $44.10 | $44.33 | $43.88 | $44.10 | $44.10 | 6,012,117 |
2024-08-09 | $43.62 | $44.07 | $43.57 | $43.94 | $43.94 | 1,276,326 |
2024-08-08 | $43.24 | $43.77 | $42.87 | $43.66 | $43.66 | 1,679,474 |
2024-08-07 | $43.51 | $43.76 | $42.53 | $42.59 | $42.59 | 1,743,490 |
2024-08-06 | $42.72 | $43.57 | $42.41 | $42.88 | $42.88 | 1,864,730 |
2024-08-05 | $41.50 | $43.15 | $41.34 | $42.54 | $42.54 | 4,833,441 |
2024-08-02 | $44.08 | $44.43 | $43.64 | $44.05 | $44.05 | 2,130,273 |
2024-08-01 | $45.87 | $46.12 | $44.52 | $44.83 | $44.83 | 1,039,732 |
2024-07-31 | $45.34 | $45.73 | $45.17 | $45.56 | $45.56 | 1,336,819 |
2024-07-30 | $45.14 | $45.22 | $44.22 | $44.57 | $44.57 | 1,168,822 |
2024-07-29 | $45.23 | $45.34 | $44.87 | $45.06 | $45.06 | 854,738 |
2024-07-26 | $44.97 | $45.29 | $44.78 | $45.02 | $45.02 | 981,486 |
2024-07-25 | $44.97 | $45.43 | $44.28 | $44.58 | $44.58 | 1,998,029 |
2024-07-24 | $45.76 | $45.80 | $44.90 | $45.00 | $45.00 | 1,743,329 |
2024-07-23 | $46.45 | $46.70 | $46.33 | $46.37 | $46.37 | 1,196,635 |
2024-07-22 | $46.30 | $46.49 | $46.05 | $46.38 | $46.38 | 1,029,061 |
2024-07-19 | $46.06 | $46.38 | $45.74 | $45.81 | $45.81 | 1,555,243 |
2024-07-18 | $46.79 | $46.79 | $45.92 | $46.19 | $46.19 | 2,417,137 |
2024-07-17 | $46.72 | $46.80 | $46.43 | $46.50 | $46.50 | 2,311,864 |
2024-07-16 | $47.55 | $47.60 | $47.16 | $47.36 | $47.36 | 1,874,578 |
2024-07-15 | $47.52 | $47.76 | $47.18 | $47.36 | $47.36 | 2,246,931 |
2024-07-12 | $47.01 | $47.58 | $46.96 | $47.20 | $47.20 | 1,325,721 |
2024-07-11 | $47.92 | $47.92 | $46.88 | $46.99 | $46.99 | 2,139,310 |
2024-07-10 | $47.59 | $47.99 | $47.54 | $47.97 | $47.97 | 1,472,947 |
2024-07-09 | $47.50 | $47.60 | $47.33 | $47.45 | $47.45 | 1,496,305 |
2024-07-08 | $47.35 | $47.39 | $47.22 | $47.34 | $47.34 | 1,904,728 |
2024-07-05 | $46.90 | $47.31 | $46.87 | $47.29 | $47.29 | 1,461,114 |
2024-07-03 | $46.44 | $46.86 | $46.41 | $46.84 | $46.84 | 1,003,187 |
2024-07-02 | $45.92 | $46.50 | $45.90 | $46.50 | $46.50 | 1,612,445 |
2024-07-01 | $45.89 | $46.17 | $45.64 | $46.13 | $46.13 | 1,878,520 |
2024-06-28 | $46.16 | $46.48 | $45.70 | $45.75 | $45.75 | 2,279,293 |
2024-06-27 | $45.99 | $46.15 | $45.86 | $46.05 | $46.05 | 1,510,763 |
2024-06-26 | $45.71 | $46.03 | $45.68 | $45.99 | $45.99 | 2,404,614 |
2024-06-25 | $45.43 | $45.78 | $45.38 | $45.75 | $45.75 | 2,197,709 |
2024-06-24 | $45.59 | $45.79 | $45.26 | $45.29 | $45.29 | 2,442,239 |
2024-06-21 | $45.83 | $45.99 | $45.67 | $45.73 | $45.63 | 1,195,388 |
2024-06-20 | $46.27 | $46.31 | $45.69 | $45.89 | $45.79 | 2,778,833 |
2024-06-18 | $46.07 | $46.12 | $45.92 | $46.12 | $46.02 | 2,418,121 |
2024-06-17 | $45.71 | $46.21 | $45.59 | $46.02 | $45.92 | 2,354,707 |
2024-06-14 | $45.46 | $45.70 | $45.39 | $45.70 | $45.61 | 1,805,687 |
2024-06-13 | $45.59 | $45.60 | $45.24 | $45.55 | $45.46 | 1,701,126 |
2024-06-12 | $45.20 | $45.53 | $45.09 | $45.25 | $45.16 | 2,486,100 |
2024-06-11 | $44.43 | $44.82 | $44.26 | $44.82 | $44.73 | 1,500,017 |
2024-06-10 | $44.36 | $44.52 | $44.21 | $44.50 | $44.41 | 1,610,741 |
2024-06-07 | $44.38 | $44.63 | $44.24 | $44.38 | $44.38 | 1,746,213 |
2024-06-06 | $44.42 | $44.49 | $44.22 | $44.40 | $44.40 | 2,119,081 |
2024-06-05 | $43.96 | $44.33 | $43.83 | $44.33 | $44.33 | 3,921,556 |
2024-06-04 | $43.48 | $43.72 | $43.36 | $43.67 | $43.67 | 994,078 |
2024-06-03 | $43.50 | $43.63 | $43.10 | $43.57 | $43.57 | 1,619,869 |
2024-05-31 | $43.21 | $43.31 | $42.53 | $43.27 | $43.27 | 1,753,478 |
2024-05-30 | $43.43 | $43.43 | $42.95 | $43.07 | $43.07 | 1,753,502 |
2024-05-29 | $43.49 | $43.73 | $43.44 | $43.62 | $43.62 | 1,906,917 |
2024-05-28 | $43.68 | $43.85 | $43.52 | $43.85 | $43.85 | 1,304,492 |
2024-05-24 | $43.34 | $43.57 | $43.23 | $43.53 | $43.53 | 760,674 |
2024-05-23 | $43.73 | $43.73 | $43.02 | $43.17 | $43.17 | 1,534,301 |
2024-05-22 | $43.41 | $43.43 | $43.09 | $43.31 | $43.31 | 1,077,761 |
2024-05-21 | $43.17 | $43.42 | $43.13 | $43.41 | $43.41 | 862,022 |
2024-05-20 | $43.16 | $43.36 | $43.12 | $43.20 | $43.20 | 794,463 |
2024-05-17 | $43.19 | $43.19 | $42.93 | $43.12 | $43.12 | 986,771 |
2024-05-16 | $43.23 | $43.37 | $43.07 | $43.10 | $43.10 | 1,250,445 |
2024-05-15 | $42.78 | $43.20 | $42.67 | $43.19 | $43.19 | 1,334,486 |
2024-05-14 | $42.31 | $42.64 | $42.27 | $42.60 | $42.60 | 884,565 |
2024-05-13 | $42.37 | $42.40 | $42.20 | $42.32 | $42.32 | 1,099,493 |
2024-05-10 | $42.33 | $42.44 | $42.13 | $42.29 | $42.29 | 1,020,994 |
2024-05-09 | $42.12 | $42.25 | $41.99 | $42.22 | $42.22 | 1,207,870 |
2024-05-08 | $41.97 | $42.17 | $41.91 | $42.11 | $42.11 | 895,806 |
2024-05-07 | $42.14 | $42.23 | $42.01 | $42.10 | $42.10 | 877,694 |
2024-05-06 | $41.77 | $42.12 | $41.70 | $42.12 | $42.12 | 1,162,237 |
2024-05-03 | $41.59 | $41.68 | $41.31 | $41.63 | $41.63 | 1,582,675 |
2024-05-02 | $40.80 | $41.02 | $40.49 | $40.94 | $40.94 | 885,435 |
2024-05-01 | $40.64 | $41.19 | $40.45 | $40.51 | $40.51 | 2,023,126 |
2024-04-30 | $41.16 | $41.30 | $40.56 | $40.56 | $40.56 | 1,120,184 |
2024-04-29 | $41.33 | $41.36 | $41.00 | $41.22 | $41.22 | 692,681 |
2024-04-26 | $41.05 | $41.31 | $40.91 | $41.18 | $41.18 | 939,611 |
2024-04-25 | $40.02 | $40.58 | $39.93 | $40.53 | $40.53 | 1,688,117 |
2024-04-24 | $40.99 | $41.02 | $40.60 | $40.77 | $40.77 | 981,340 |
2024-04-23 | $40.50 | $40.82 | $40.41 | $40.81 | $40.81 | 1,033,236 |
2024-04-22 | $40.07 | $40.48 | $39.85 | $40.26 | $40.26 | 2,249,774 |
2024-04-19 | $40.46 | $40.49 | $39.75 | $39.84 | $39.84 | 1,837,050 |
2024-04-18 | $40.70 | $40.93 | $40.48 | $40.54 | $40.54 | 1,035,415 |
2024-04-17 | $41.18 | $41.19 | $40.52 | $40.64 | $40.64 | 1,108,447 |
2024-04-16 | $41.00 | $41.18 | $40.81 | $40.93 | $40.93 | 1,184,734 |
2024-04-15 | $41.88 | $41.92 | $40.93 | $40.94 | $40.94 | 1,617,216 |
2024-04-12 | $41.85 | $41.98 | $41.46 | $41.56 | $41.56 | 1,168,148 |
2024-04-11 | $41.79 | $42.26 | $41.52 | $42.19 | $42.19 | 1,111,343 |
2024-04-10 | $41.48 | $41.71 | $41.42 | $41.64 | $41.64 | 1,457,449 |
2024-04-09 | $41.99 | $41.99 | $41.44 | $41.87 | $41.87 | 1,296,850 |
2024-04-08 | $41.92 | $41.99 | $41.74 | $41.83 | $41.83 | 862,654 |
2024-04-05 | $41.54 | $42.03 | $41.46 | $41.85 | $41.85 | 1,631,407 |
2024-04-04 | $42.20 | $42.31 | $41.34 | $41.36 | $41.36 | 1,725,974 |
2024-04-03 | $41.81 | $42.10 | $41.78 | $41.90 | $41.90 | 861,098 |
2024-04-02 | $41.75 | $41.94 | $41.64 | $41.92 | $41.92 | 1,111,283 |
2024-04-01 | $42.22 | $42.36 | $41.99 | $42.16 | $42.16 | 1,402,966 |
2024-03-28 | $42.13 | $42.24 | $42.05 | $42.13 | $42.13 | 979,187 |
2024-03-27 | $42.24 | $42.24 | $41.89 | $42.19 | $42.19 | 943,464 |
2024-03-26 | $42.30 | $42.30 | $41.97 | $42.01 | $42.01 | 728,465 |
2024-03-25 | $42.10 | $42.23 | $42.00 | $42.14 | $42.14 | 1,212,893 |
2024-03-22 | $42.22 | $42.40 | $42.13 | $42.29 | $42.29 | 822,748 |
2024-03-21 | $42.53 | $42.53 | $42.19 | $42.21 | $42.21 | 967,234 |
2024-03-20 | $41.87 | $42.26 | $41.77 | $42.26 | $42.26 | 1,155,783 |
2024-03-19 | $41.54 | $41.88 | $41.35 | $41.86 | $41.86 | 888,240 |
2024-03-18 | $41.73 | $41.95 | $41.59 | $41.62 | $41.62 | 798,150 |
2024-03-15 | $41.43 | $41.52 | $41.22 | $41.35 | $41.26 | 1,351,379 |
2024-03-14 | $41.92 | $41.95 | $41.57 | $41.80 | $41.71 | 1,564,869 |
2024-03-13 | $41.90 | $41.90 | $41.64 | $41.76 | $41.67 | 2,016,689 |
2024-03-12 | $41.53 | $41.93 | $41.23 | $41.92 | $41.83 | 1,476,071 |
2024-03-11 | $41.19 | $41.31 | $41.04 | $41.23 | $41.14 | 1,049,668 |
2024-03-08 | $41.76 | $42.06 | $41.23 | $41.27 | $41.18 | 1,870,775 |
2024-03-07 | $41.46 | $41.78 | $41.31 | $41.71 | $41.62 | 1,062,949 |
2024-03-06 | $41.32 | $41.41 | $41.06 | $41.19 | $41.10 | 1,025,475 |
2024-03-05 | $41.32 | $41.32 | $40.79 | $40.98 | $40.89 | 1,105,547 |
2024-03-04 | $41.57 | $41.72 | $41.51 | $41.53 | $41.44 | 966,507 |
2024-03-01 | $41.31 | $41.74 | $41.31 | $41.72 | $41.63 | 890,207 |
2024-02-29 | $41.22 | $41.39 | $40.96 | $41.28 | $41.19 | 1,141,975 |
2024-02-28 | $41.06 | $41.11 | $40.93 | $41.06 | $40.97 | 836,435 |
2024-02-27 | $41.18 | $41.20 | $40.95 | $41.17 | $41.08 | 1,314,301 |
2024-02-26 | $41.40 | $41.46 | $41.13 | $41.14 | $41.05 | 992,846 |
2024-02-23 | $41.58 | $41.63 | $41.23 | $41.31 | $41.22 | 1,204,566 |
2024-02-22 | $40.99 | $41.38 | $40.88 | $41.36 | $41.27 | 1,781,322 |
2024-02-21 | $40.09 | $40.23 | $39.89 | $40.22 | $40.13 | 1,266,162 |
2024-02-20 | $40.38 | $40.45 | $39.95 | $40.19 | $40.10 | 1,187,644 |
2024-02-16 | $40.78 | $40.79 | $40.42 | $40.51 | $40.42 | 985,286 |
2024-02-15 | $40.60 | $40.75 | $40.44 | $40.75 | $40.66 | 1,039,119 |
2024-02-14 | $40.52 | $40.63 | $40.19 | $40.60 | $40.51 | 1,369,678 |
2024-02-13 | $40.20 | $40.43 | $39.96 | $40.21 | $40.12 | 1,442,592 |
2024-02-12 | $40.87 | $41.02 | $40.65 | $40.70 | $40.61 | 1,156,593 |
2024-02-09 | $40.66 | $40.90 | $40.60 | $40.88 | $40.88 | 1,139,095 |
2024-02-08 | $40.58 | $40.59 | $40.45 | $40.54 | $40.54 | 1,083,787 |
2024-02-07 | $40.30 | $40.54 | $40.27 | $40.54 | $40.54 | 865,707 |
2024-02-06 | $40.17 | $40.23 | $39.89 | $40.11 | $40.11 | 1,149,406 |
2024-02-05 | $40.12 | $40.19 | $39.83 | $40.06 | $40.06 | 1,338,731 |
2024-02-02 | $39.56 | $40.20 | $39.48 | $40.09 | $40.09 | 1,312,176 |
2024-02-01 | $39.01 | $39.36 | $38.98 | $39.36 | $39.36 | 1,179,315 |
2024-01-31 | $39.31 | $39.42 | $38.82 | $38.82 | $38.82 | 1,548,017 |
2024-01-30 | $39.73 | $39.77 | $39.56 | $39.63 | $39.63 | 931,651 |
2024-01-29 | $39.46 | $39.75 | $39.39 | $39.74 | $39.74 | 1,418,456 |
2024-01-26 | $39.35 | $39.54 | $39.31 | $39.39 | $39.39 | 695,395 |
2024-01-25 | $39.46 | $39.57 | $39.22 | $39.46 | $39.46 | 981,036 |
2024-01-24 | $39.39 | $39.64 | $39.32 | $39.36 | $39.36 | 1,197,915 |
2024-01-23 | $39.00 | $39.15 | $38.90 | $39.15 | $39.15 | 804,899 |
2024-01-22 | $39.09 | $39.12 | $38.91 | $38.92 | $38.92 | 1,309,633 |
2024-01-19 | $38.48 | $38.93 | $38.41 | $38.91 | $38.91 | 1,224,048 |
2024-01-18 | $38.13 | $38.37 | $38.01 | $38.35 | $38.35 | 947,466 |
2024-01-17 | $37.88 | $37.94 | $37.67 | $37.90 | $37.90 | 809,112 |
2024-01-16 | $38.08 | $38.25 | $37.93 | $38.11 | $38.11 | 814,917 |
2024-01-12 | $38.18 | $38.27 | $38.04 | $38.17 | $38.17 | 541,968 |
2024-01-11 | $38.25 | $38.33 | $37.76 | $38.14 | $38.14 | 1,003,226 |
2024-01-10 | $37.83 | $38.16 | $37.81 | $38.11 | $38.11 | 644,387 |
2024-01-09 | $37.59 | $37.86 | $37.52 | $37.79 | $37.79 | 693,932 |
2024-01-08 | $37.15 | $37.75 | $37.15 | $37.73 | $37.73 | 749,966 |
2024-01-05 | $37.09 | $37.30 | $36.96 | $37.09 | $37.09 | 1,137,310 |
2024-01-04 | $37.15 | $37.35 | $37.00 | $37.01 | $37.01 | 825,896 |
2024-01-03 | $37.19 | $37.36 | $37.16 | $37.21 | $37.21 | 973,810 |
2024-01-02 | $37.43 | $37.50 | $37.18 | $37.40 | $37.40 | 1,885,589 |
2023-12-29 | $37.85 | $37.87 | $37.54 | $37.72 | $37.72 | 517,327 |
2023-12-28 | $37.89 | $37.94 | $37.80 | $37.84 | $37.84 | 803,937 |
2023-12-27 | $37.77 | $37.85 | $37.70 | $37.84 | $37.84 | 664,642 |
2023-12-26 | $37.71 | $37.83 | $37.65 | $37.77 | $37.77 | 647,489 |
2023-12-22 | $37.71 | $37.82 | $37.51 | $37.63 | $37.63 | 1,041,785 |
2023-12-21 | $37.59 | $37.66 | $37.34 | $37.66 | $37.66 | 589,983 |
2023-12-20 | $37.81 | $37.93 | $37.30 | $37.32 | $37.32 | 699,330 |
2023-12-19 | $37.64 | $37.80 | $37.60 | $37.78 | $37.78 | 811,427 |
2023-12-18 | $37.35 | $37.70 | $37.35 | $37.61 | $37.61 | 1,120,533 |
2023-12-15 | $37.20 | $37.48 | $37.19 | $37.38 | $37.38 | 918,058 |
2023-12-14 | $37.42 | $37.50 | $37.00 | $37.27 | $37.27 | 837,031 |
2023-12-13 | $37.01 | $37.39 | $36.98 | $37.37 | $37.37 | 687,390 |
2023-12-12 | $36.72 | $37.02 | $36.66 | $37.02 | $37.02 | 409,369 |
2023-12-11 | $36.70 | $36.81 | $36.54 | $36.81 | $36.81 | 627,514 |
2023-12-08 | $36.55 | $36.86 | $36.52 | $36.84 | $36.84 | 787,271 |
2023-12-07 | $36.44 | $36.70 | $36.43 | $36.63 | $36.63 | 591,707 |
2023-12-06 | $36.67 | $36.71 | $36.22 | $36.25 | $36.25 | 695,846 |
2023-12-05 | $36.20 | $36.58 | $36.19 | $36.50 | $36.50 | 1,110,731 |
2023-12-04 | $36.32 | $36.34 | $36.06 | $36.31 | $36.31 | 1,796,963 |
2023-12-01 | $36.54 | $36.69 | $36.39 | $36.62 | $36.62 | 885,036 |
2023-11-30 | $36.66 | $36.67 | $36.35 | $36.60 | $36.60 | 481,553 |
2023-11-29 | $36.89 | $36.94 | $36.57 | $36.60 | $36.60 | 593,104 |
2023-11-28 | $36.59 | $36.79 | $36.54 | $36.73 | $36.73 | 1,017,781 |
2023-11-27 | $36.66 | $36.76 | $36.60 | $36.64 | $36.64 | 448,770 |
2023-11-24 | $36.71 | $36.74 | $36.61 | $36.68 | $36.68 | 443,129 |
2023-11-22 | $36.73 | $36.92 | $36.61 | $36.73 | $36.73 | 965,633 |
2023-11-21 | $36.60 | $36.61 | $36.44 | $36.58 | $36.58 | 703,008 |
2023-11-20 | $36.36 | $36.76 | $36.31 | $36.69 | $36.69 | 606,543 |
2023-11-17 | $36.39 | $36.40 | $36.18 | $36.34 | $36.34 | 473,154 |
2023-11-16 | $36.19 | $36.37 | $36.13 | $36.37 | $36.37 | 651,442 |
2023-11-15 | $36.36 | $36.37 | $36.12 | $36.25 | $36.25 | 874,535 |
2023-11-14 | $36.15 | $36.32 | $36.05 | $36.21 | $36.21 | 1,291,834 |
2023-11-13 | $35.57 | $35.73 | $35.43 | $35.65 | $35.65 | 822,278 |
2023-11-10 | $35.24 | $35.70 | $35.15 | $35.69 | $35.69 | 481,812 |
2023-11-09 | $35.44 | $35.47 | $35.02 | $35.07 | $35.07 | 542,559 |
2023-11-08 | $35.32 | $35.41 | $35.15 | $35.37 | $35.37 | 989,172 |
2023-11-07 | $35.11 | $35.34 | $34.99 | $35.28 | $35.28 | 872,073 |
2023-11-06 | $34.86 | $35.03 | $34.83 | $35.03 | $35.03 | 526,910 |
2023-11-03 | $34.68 | $34.92 | $34.62 | $34.80 | $34.80 | 506,482 |
2023-11-02 | $34.33 | $34.60 | $34.27 | $34.59 | $34.59 | 793,364 |
2023-11-01 | $33.60 | $34.06 | $33.59 | $33.99 | $33.99 | 672,679 |
2023-10-31 | $33.34 | $33.52 | $33.18 | $33.49 | $33.49 | 459,176 |
2023-10-30 | $33.10 | $33.43 | $33.09 | $33.36 | $33.36 | 619,386 |
2023-10-27 | $33.07 | $33.17 | $32.74 | $32.88 | $32.88 | 527,925 |
2023-10-26 | $33.36 | $33.37 | $32.76 | $32.87 | $32.87 | 703,075 |
2023-10-25 | $33.93 | $33.94 | $33.46 | $33.52 | $33.52 | 524,402 |
2023-10-24 | $33.98 | $34.14 | $33.82 | $34.07 | $34.07 | 377,089 |
2023-10-23 | $33.62 | $34.10 | $33.47 | $33.82 | $33.82 | 997,624 |
2023-10-20 | $34.21 | $34.21 | $33.76 | $33.78 | $33.78 | 697,547 |
2023-10-19 | $34.49 | $34.69 | $34.16 | $34.20 | $34.20 | 901,252 |
2023-10-18 | $34.72 | $34.86 | $34.32 | $34.44 | $34.44 | 410,702 |
2023-10-17 | $34.69 | $35.00 | $34.47 | $34.86 | $34.86 | 548,475 |
2023-10-16 | $34.76 | $35.03 | $34.73 | $34.97 | $34.97 | 507,215 |
2023-10-13 | $35.04 | $35.10 | $34.49 | $34.63 | $34.63 | 440,020 |
2023-10-12 | $35.03 | $35.18 | $34.69 | $34.90 | $34.90 | 801,867 |
2023-10-11 | $34.92 | $35.00 | $34.72 | $34.98 | $34.98 | 1,060,687 |
2023-10-10 | $34.68 | $35.02 | $34.65 | $34.76 | $34.76 | 482,419 |
2023-10-09 | $34.28 | $34.71 | $34.21 | $34.64 | $34.64 | 358,187 |
2023-10-06 | $33.81 | $34.60 | $33.73 | $34.51 | $34.51 | 423,641 |
2023-10-05 | $34.02 | $34.10 | $33.75 | $34.05 | $34.05 | 530,325 |
2023-10-04 | $33.76 | $34.09 | $33.72 | $34.05 | $34.05 | 733,582 |
2023-10-03 | $34.04 | $34.16 | $33.59 | $33.71 | $33.71 | 676,949 |
2023-10-02 | $33.93 | $34.26 | $33.91 | $34.21 | $34.21 | 571,267 |
2023-09-29 | $34.30 | $34.32 | $33.85 | $33.96 | $33.96 | 475,163 |
2023-09-28 | $33.70 | $34.13 | $33.66 | $33.98 | $33.98 | 395,174 |
2023-09-27 | $33.87 | $33.95 | $33.48 | $33.80 | $33.80 | 852,004 |
2023-09-26 | $34.08 | $34.12 | $33.74 | $33.82 | $33.82 | 793,720 |
2023-09-25 | $34.09 | $34.36 | $34.01 | $34.36 | $34.36 | 629,274 |
2023-09-22 | $34.38 | $34.53 | $34.14 | $34.20 | $34.20 | 444,013 |
2023-09-21 | $34.50 | $34.57 | $34.23 | $34.24 | $34.24 | 373,456 |
2023-09-20 | $35.32 | $35.34 | $34.77 | $34.80 | $34.80 | 1,009,725 |
2023-09-19 | $35.24 | $35.33 | $35.03 | $35.28 | $35.28 | 185,444 |
2023-09-18 | $35.23 | $35.41 | $35.21 | $35.34 | $35.34 | 245,991 |
2023-09-15 | $35.83 | $35.83 | $35.33 | $35.37 | $35.28 | 306,273 |
2023-09-14 | $35.85 | $35.95 | $35.66 | $35.88 | $35.79 | 267,752 |
2023-09-13 | $35.47 | $35.74 | $35.44 | $35.64 | $35.55 | 247,188 |
2023-09-12 | $35.66 | $35.71 | $35.43 | $35.49 | $35.40 | 226,600 |
2023-09-11 | $35.75 | $35.83 | $35.56 | $35.82 | $35.73 | 360,069 |
2023-09-08 | $35.37 | $35.58 | $35.36 | $35.45 | $35.45 | 237,927 |
2023-09-07 | $35.16 | $35.41 | $35.07 | $35.36 | $35.36 | 655,719 |
2023-09-06 | $35.79 | $35.79 | $35.30 | $35.50 | $35.50 | 504,226 |
2023-09-05 | $35.85 | $35.94 | $35.75 | $35.86 | $35.86 | 506,000 |
2023-09-01 | $36.09 | $36.09 | $35.70 | $35.83 | $35.83 | 439,352 |
2023-08-31 | $35.88 | $36.03 | $35.80 | $35.84 | $35.84 | 357,889 |
2023-08-30 | $35.70 | $35.87 | $35.59 | $35.81 | $35.81 | 329,219 |
2023-08-29 | $35.02 | $35.67 | $35.01 | $35.65 | $35.65 | 304,204 |
2023-08-28 | $35.03 | $35.08 | $34.81 | $35.04 | $35.04 | 257,091 |
2023-08-25 | $34.69 | $34.96 | $34.38 | $34.84 | $34.84 | 421,068 |
2023-08-24 | $35.40 | $35.42 | $34.57 | $34.59 | $34.59 | 497,377 |
2023-08-23 | $34.75 | $35.23 | $34.75 | $35.15 | $35.15 | 381,578 |
2023-08-22 | $35.00 | $35.00 | $34.63 | $34.69 | $34.69 | 374,793 |
2023-08-21 | $34.51 | $34.82 | $34.39 | $34.78 | $34.78 | 408,475 |
2023-08-18 | $34.13 | $34.47 | $34.03 | $34.36 | $34.36 | 544,424 |
2023-08-17 | $34.76 | $34.81 | $34.34 | $34.41 | $34.41 | 319,490 |
2023-08-16 | $34.85 | $35.06 | $34.65 | $34.65 | $34.65 | 341,861 |
2023-08-15 | $35.20 | $35.28 | $34.87 | $34.94 | $34.94 | 240,763 |
2023-08-14 | $34.87 | $35.30 | $34.85 | $35.30 | $35.30 | 221,808 |
2023-08-11 | $34.84 | $35.05 | $34.77 | $34.97 | $34.97 | 445,283 |
2023-08-10 | $35.22 | $35.50 | $34.91 | $35.02 | $35.02 | 317,065 |
2023-08-09 | $35.37 | $35.41 | $34.91 | $34.98 | $34.98 | 508,570 |
2023-08-08 | $35.31 | $35.39 | $35.10 | $35.36 | $35.36 | 358,359 |
2023-08-07 | $35.34 | $35.49 | $35.20 | $35.49 | $35.49 | 362,877 |
2023-08-04 | $35.56 | $35.73 | $35.15 | $35.20 | $35.20 | 463,230 |
2023-08-03 | $35.21 | $35.51 | $35.16 | $35.35 | $35.35 | 390,894 |
2023-08-02 | $35.73 | $35.73 | $35.29 | $35.38 | $35.38 | 578,229 |
2023-08-01 | $36.05 | $36.06 | $35.90 | $36.00 | $36.00 | 577,328 |
2023-07-31 | $36.10 | $36.14 | $35.98 | $36.11 | $36.11 | 350,126 |
2023-07-28 | $35.83 | $36.15 | $35.82 | $36.06 | $36.06 | 296,969 |
2023-07-27 | $36.11 | $36.22 | $35.48 | $35.55 | $35.55 | 462,946 |
2023-07-26 | $35.67 | $35.86 | $35.56 | $35.74 | $35.74 | 384,285 |
2023-07-25 | $35.69 | $35.91 | $35.66 | $35.79 | $35.79 | 281,712 |
2023-07-24 | $35.55 | $35.72 | $35.48 | $35.64 | $35.64 | 372,112 |
2023-07-21 | $35.69 | $35.69 | $35.43 | $35.45 | $35.45 | 403,741 |
2023-07-20 | $35.78 | $35.96 | $35.41 | $35.48 | $35.48 | 542,721 |
2023-07-19 | $36.00 | $36.13 | $35.88 | $35.95 | $35.95 | 469,052 |
2023-07-18 | $35.57 | $36.00 | $35.48 | $35.88 | $35.88 | 533,937 |
2023-07-17 | $35.44 | $35.67 | $35.42 | $35.61 | $35.61 | 215,632 |
2023-07-14 | $354.85 | $356.73 | $353.64 | $354.35 | $35.44 | 569,060 |
2023-07-13 | $352.52 | $354.24 | $351.66 | $353.62 | $35.36 | 480,460 |
2023-07-12 | $348.76 | $350.85 | $348.27 | $349.70 | $34.97 | 595,000 |
2023-07-11 | $344.87 | $346.25 | $343.50 | $345.88 | $34.59 | 709,630 |
2023-07-10 | $345.41 | $345.41 | $342.49 | $344.51 | $34.45 | 323,420 |
2023-07-07 | $347.10 | $349.35 | $345.62 | $345.62 | $34.56 | 522,830 |
2023-07-06 | $346.68 | $347.97 | $345.64 | $347.56 | $34.76 | 366,520 |
2023-07-05 | $348.55 | $351.27 | $348.55 | $350.11 | $35.01 | 590,320 |
2023-07-03 | $349.97 | $350.25 | $349.31 | $350.01 | $35.00 | 632,190 |
2023-06-30 | $348.54 | $350.29 | $347.50 | $349.73 | $34.97 | 318,440 |
2023-06-29 | $344.08 | $344.98 | $343.20 | $344.89 | $34.49 | 328,720 |
2023-06-28 | $343.07 | $345.48 | $342.67 | $344.19 | $34.42 | 447,690 |
2023-06-27 | $340.54 | $344.15 | $340.53 | $343.74 | $34.37 | 240,160 |
2023-06-26 | $343.30 | $344.26 | $339.59 | $339.65 | $33.97 | 270,270 |
2023-06-23 | $343.51 | $345.36 | $342.93 | $343.81 | $34.38 | 365,730 |
2023-06-22 | $341.56 | $346.39 | $341.56 | $346.15 | $34.62 | 546,920 |
2023-06-21 | $345.73 | $345.73 | $342.60 | $343.15 | $34.32 | 301,370 |
2023-06-20 | $345.05 | $347.05 | $344.25 | $346.33 | $34.63 | 237,610 |
2023-06-16 | $352.27 | $352.27 | $347.66 | $347.90 | $347.90 | 26,244 |
2023-06-15 | $344.74 | $350.59 | $344.27 | $349.50 | $349.50 | 59,386 |
2023-06-14 | $344.73 | $345.60 | $342.17 | $345.30 | $345.30 | 38,351 |
2023-06-13 | $344.39 | $344.44 | $342.39 | $344.02 | $344.02 | 79,043 |
2023-06-12 | $340.28 | $342.44 | $338.83 | $342.44 | $342.44 | 69,822 |
2023-06-09 | $338.62 | $340.64 | $337.93 | $338.33 | $338.33 | 21,876 |
2023-06-08 | $333.87 | $337.50 | $333.87 | $337.23 | $337.23 | 92,667 |
2023-06-07 | $338.29 | $339.49 | $333.77 | $334.21 | $334.21 | 137,358 |
2023-06-06 | $337.69 | $338.33 | $336.42 | $338.04 | $338.04 | 136,060 |
2023-06-05 | $338.80 | $340.23 | $337.06 | $337.80 | $337.80 | 73,489 |
2023-06-02 | $337.34 | $338.83 | $336.01 | $338.29 | $338.29 | 107,228 |
2023-06-01 | $330.89 | $335.58 | $330.81 | $334.70 | $334.70 | 34,622 |
2023-05-31 | $331.63 | $332.43 | $330.00 | $331.19 | $331.19 | 36,533 |
2023-05-30 | $334.77 | $334.77 | $331.69 | $332.67 | $332.67 | 39,194 |
2023-05-26 | $327.57 | $332.60 | $326.98 | $332.06 | $332.06 | 41,764 |
2023-05-25 | $326.44 | $327.41 | $324.41 | $326.52 | $326.52 | 55,218 |
2023-05-24 | $321.74 | $322.50 | $320.02 | $321.25 | $321.25 | 44,897 |
2023-05-23 | $324.75 | $325.57 | $322.39 | $322.65 | $322.65 | 22,985 |
2023-05-22 | $326.22 | $327.33 | $325.59 | $326.11 | $326.11 | 37,753 |
2023-05-19 | $327.25 | $327.38 | $325.23 | $326.11 | $326.11 | 34,670 |
2023-05-18 | $323.24 | $326.66 | $322.67 | $326.44 | $326.44 | 55,390 |
2023-05-17 | $320.88 | $322.97 | $319.47 | $322.78 | $322.78 | 48,282 |
2023-05-16 | $317.95 | $320.47 | $317.95 | $319.17 | $319.17 | 29,103 |
2023-05-15 | $319.51 | $319.51 | $318.19 | $319.25 | $319.25 | 33,450 |
2023-05-12 | $320.77 | $320.77 | $316.70 | $318.73 | $318.73 | 55,588 |
2023-05-11 | $318.59 | $320.04 | $317.79 | $319.53 | $319.53 | 43,369 |
2023-05-10 | $318.52 | $320.00 | $316.66 | $319.16 | $319.16 | 31,211 |
2023-05-09 | $317.64 | $317.64 | $316.70 | $316.70 | $316.70 | 23,227 |
2023-05-08 | $318.10 | $318.69 | $317.19 | $318.49 | $318.49 | 26,438 |
2023-05-05 | $315.21 | $318.61 | $314.15 | $317.88 | $317.88 | 90,221 |
2023-05-04 | $312.57 | $312.81 | $310.70 | $311.55 | $311.55 | 67,442 |
2023-05-03 | $315.09 | $317.45 | $313.48 | $313.49 | $313.49 | 44,205 |
2023-05-02 | $318.35 | $318.35 | $313.44 | $315.37 | $315.37 | 43,328 |
2023-05-01 | $317.84 | $319.53 | $317.84 | $318.23 | $318.23 | 105,127 |
2023-04-28 | $316.27 | $318.36 | $315.35 | $318.36 | $318.36 | 38,803 |
2023-04-27 | $311.16 | $316.25 | $311.16 | $316.07 | $316.07 | 32,214 |
2023-04-26 | $310.55 | $311.52 | $308.56 | $308.76 | $308.76 | 16,847 |
2023-04-25 | $311.27 | $312.27 | $308.07 | $308.25 | $308.25 | 13,841 |
2023-04-24 | $313.71 | $313.71 | $311.26 | $312.82 | $312.82 | 44,385 |
2023-04-21 | $313.01 | $313.09 | $311.43 | $313.01 | $313.01 | 18,358 |
2023-04-20 | $311.03 | $313.80 | $311.03 | $312.19 | $312.19 | 26,122 |
2023-04-19 | $313.16 | $314.93 | $312.83 | $314.55 | $314.55 | 23,739 |
2023-04-18 | $315.65 | $315.80 | $313.62 | $314.63 | $314.63 | 117,954 |
2023-04-17 | $313.70 | $314.47 | $312.42 | $314.47 | $314.47 | 22,336 |
2023-04-14 | $314.35 | $315.30 | $312.07 | $314.12 | $314.12 | 33,849 |
2023-04-13 | $309.53 | $314.49 | $309.53 | $314.41 | $314.41 | 47,553 |
2023-04-12 | $311.30 | $312.21 | $308.20 | $308.61 | $308.61 | 22,101 |
2023-04-11 | $311.97 | $311.97 | $309.94 | $309.94 | $309.94 | 21,147 |
2023-04-10 | $310.08 | $311.44 | $308.47 | $311.40 | $311.40 | 20,806 |
2023-04-06 | $309.64 | $312.50 | $308.53 | $312.25 | $312.25 | 16,632 |
2023-04-05 | $311.20 | $311.20 | $308.67 | $310.18 | $310.18 | 39,810 |
2023-04-04 | $312.55 | $312.73 | $310.30 | $311.06 | $311.06 | 40,470 |
2023-04-03 | $308.99 | $311.80 | $308.99 | $311.71 | $311.71 | 22,308 |
2023-03-31 | $306.48 | $310.52 | $306.43 | $310.52 | $310.52 | 36,606 |
2023-03-30 | $305.05 | $305.94 | $304.75 | $305.93 | $305.93 | 53,194 |
2023-03-29 | $302.44 | $304.01 | $302.05 | $303.87 | $303.87 | 22,878 |
2023-03-28 | $299.54 | $299.88 | $298.41 | $299.75 | $299.75 | 40,141 |
2023-03-27 | $302.70 | $303.45 | $300.71 | $301.15 | $301.15 | 51,080 |
2023-03-24 | $299.26 | $301.75 | $297.71 | $301.74 | $301.74 | 44,579 |
2023-03-23 | $301.00 | $304.06 | $298.07 | $300.34 | $300.34 | 47,159 |
2023-03-22 | $302.44 | $305.58 | $298.00 | $298.00 | $298.00 | 53,133 |
2023-03-21 | $299.46 | $302.24 | $298.77 | $302.09 | $302.09 | 34,172 |
2023-03-20 | $296.29 | $297.85 | $295.06 | $297.72 | $297.72 | 69,732 |
2023-03-17 | $299.32 | $300.12 | $295.73 | $297.12 | $296.15 | 42,855 |
2023-03-16 | $291.60 | $299.03 | $291.48 | $298.98 | $298.00 | 75,209 |
2023-03-15 | $289.33 | $293.00 | $288.38 | $292.83 | $291.87 | 108,553 |
2023-03-14 | $290.46 | $292.79 | $288.99 | $292.56 | $291.60 | 40,324 |
2023-03-13 | $282.92 | $290.54 | $282.92 | $286.88 | $285.94 | 62,763 |
2023-03-10 | $287.83 | $290.26 | $284.51 | $285.64 | $284.71 | 148,016 |
2023-03-09 | $293.48 | $295.75 | $287.89 | $288.56 | $287.62 | 34,266 |
2023-03-08 | $293.49 | $293.85 | $291.65 | $293.21 | $292.25 | 371,582 |
2023-03-07 | $297.13 | $297.35 | $292.94 | $293.07 | $292.11 | 24,427 |
2023-03-06 | $297.73 | $299.81 | $297.21 | $297.45 | $296.48 | 20,350 |
2023-03-03 | $292.21 | $296.36 | $292.21 | $296.36 | $295.39 | 15,272 |
2023-03-02 | $286.89 | $290.90 | $286.89 | $290.75 | $289.80 | 14,524 |
2023-03-01 | $290.27 | $290.31 | $288.09 | $288.69 | $287.75 | 20,609 |
2023-02-28 | $291.04 | $292.42 | $289.99 | $290.56 | $289.61 | 17,351 |
2023-02-27 | $292.12 | $292.97 | $290.88 | $291.39 | $290.44 | 25,551 |
2023-02-24 | $289.52 | $290.42 | $288.00 | $289.96 | $289.01 | 24,658 |
2023-02-23 | $294.30 | $294.74 | $290.50 | $293.66 | $292.70 | 44,584 |
2023-02-22 | $291.89 | $293.27 | $290.75 | $291.71 | $290.76 | 33,840 |
2023-02-21 | $294.14 | $295.56 | $291.71 | $291.71 | $290.76 | 27,550 |
2023-02-17 | $297.37 | $298.14 | $295.42 | $297.82 | $297.82 | 17,619 |
2023-02-16 | $299.79 | $303.07 | $298.96 | $298.96 | $298.96 | 31,965 |
2023-02-15 | $301.87 | $304.01 | $301.05 | $303.86 | $303.86 | 49,692 |
2023-02-14 | $301.17 | $304.53 | $300.02 | $303.34 | $303.34 | 41,823 |
2023-02-13 | $299.52 | $302.83 | $299.44 | $302.67 | $302.67 | 28,458 |
2023-02-10 | $298.52 | $299.04 | $296.89 | $298.77 | $298.77 | 19,913 |
2023-02-09 | $304.85 | $304.85 | $298.31 | $299.15 | $299.15 | 21,590 |
2023-02-08 | $304.71 | $305.44 | $301.49 | $301.98 | $301.98 | 21,686 |
2023-02-07 | $300.40 | $306.61 | $300.40 | $306.14 | $306.14 | 43,364 |
2023-02-06 | $300.58 | $302.24 | $299.85 | $300.93 | $300.93 | 19,201 |
2023-02-03 | $301.46 | $307.46 | $301.46 | $303.06 | $303.06 | 46,576 |
2023-02-02 | $303.65 | $307.03 | $302.53 | $305.93 | $305.93 | 43,370 |
2023-02-01 | $294.95 | $300.98 | $292.18 | $298.79 | $298.79 | 98,396 |
2023-01-31 | $290.99 | $295.02 | $290.99 | $295.02 | $295.02 | 23,522 |
2023-01-30 | $292.83 | $294.36 | $290.60 | $290.72 | $290.72 | 39,031 |
2023-01-27 | $293.32 | $297.37 | $293.32 | $295.42 | $295.42 | 25,683 |
2023-01-26 | $292.03 | $293.88 | $290.41 | $293.88 | $293.88 | 44,701 |
2023-01-25 | $286.44 | $289.89 | $284.67 | $289.50 | $289.50 | 33,185 |
2023-01-24 | $288.11 | $290.31 | $285.97 | $289.77 | $289.77 | 24,795 |
2023-01-23 | $287.09 | $291.76 | $286.70 | $290.26 | $290.26 | 32,875 |
2023-01-20 | $281.73 | $286.43 | $280.77 | $286.41 | $286.41 | 49,155 |
2023-01-19 | $280.00 | $281.82 | $279.19 | $280.39 | $280.39 | 20,025 |
2023-01-18 | $287.13 | $287.93 | $281.58 | $281.77 | $281.77 | 48,781 |
2023-01-17 | $286.05 | $287.65 | $285.56 | $286.09 | $286.09 | 29,380 |
2023-01-13 | $282.59 | $286.47 | $282.59 | $286.23 | $286.23 | 27,077 |
2023-01-12 | $283.13 | $285.66 | $281.26 | $284.72 | $284.72 | 28,201 |
2023-01-11 | $280.32 | $283.75 | $280.30 | $283.75 | $283.75 | 25,643 |
2023-01-10 | $276.90 | $279.51 | $276.64 | $279.32 | $279.32 | 37,140 |
2023-01-09 | $279.22 | $282.43 | $277.38 | $277.70 | $277.70 | 28,448 |
2023-01-06 | $273.21 | $278.25 | $270.76 | $277.54 | $277.54 | 42,208 |
2023-01-05 | $273.37 | $273.60 | $271.17 | $271.59 | $271.59 | 30,925 |
2023-01-04 | $275.33 | $276.61 | $272.21 | $275.06 | $275.06 | 44,485 |
2023-01-03 | $277.53 | $278.94 | $272.21 | $274.34 | $274.34 | 36,402 |
2022-12-30 | $273.96 | $276.10 | $272.92 | $275.98 | $275.98 | 54,599 |
2022-12-29 | $273.41 | $277.06 | $273.41 | $276.44 | $276.44 | 117,493 |
2022-12-28 | $273.79 | $275.73 | $270.99 | $270.99 | $270.99 | 36,166 |
2022-12-27 | $275.94 | $275.94 | $273.95 | $274.26 | $274.26 | 40,757 |
2022-12-23 | $274.30 | $276.70 | $272.94 | $276.51 | $276.51 | 49,022 |
2022-12-22 | $277.14 | $277.14 | $271.06 | $275.25 | $275.25 | 35,580 |
2022-12-21 | $277.53 | $280.98 | $277.42 | $280.01 | $280.01 | 82,487 |
2022-12-20 | $274.53 | $277.09 | $274.25 | $275.87 | $275.87 | 31,049 |
2022-12-19 | $278.37 | $278.37 | $274.66 | $275.70 | $275.70 | 50,781 |
2022-12-16 | $281.46 | $282.50 | $278.36 | $279.52 | $279.52 | 38,260 |
2022-12-15 | $286.20 | $286.93 | $281.69 | $283.16 | $283.16 | 88,609 |
2022-12-14 | $291.75 | $295.23 | $288.25 | $290.95 | $290.95 | 44,732 |
2022-12-13 | $297.95 | $299.19 | $290.54 | $292.52 | $292.52 | 78,197 |
2022-12-12 | $286.54 | $290.24 | $286.52 | $290.24 | $290.24 | 26,426 |
2022-12-09 | $286.65 | $289.51 | $286.07 | $286.38 | $286.38 | 18,158 |
2022-12-08 | $286.40 | $288.50 | $285.10 | $287.95 | $287.95 | 14,836 |
2022-12-07 | $285.03 | $286.92 | $284.32 | $285.46 | $285.46 | 50,281 |
2022-12-06 | $291.11 | $291.46 | $285.08 | $286.36 | $286.36 | 22,047 |
2022-12-05 | $294.68 | $295.81 | $290.50 | $291.65 | $291.65 | 39,295 |
2022-12-02 | $293.21 | $297.23 | $293.21 | $296.68 | $296.68 | 41,132 |
2022-12-01 | $298.59 | $299.03 | $295.62 | $297.63 | $297.63 | 59,234 |
2022-11-30 | $287.03 | $298.01 | $286.39 | $298.01 | $298.01 | 81,305 |
2022-11-29 | $288.77 | $288.95 | $285.71 | $287.08 | $287.08 | 39,790 |
2022-11-28 | $290.88 | $292.07 | $288.09 | $288.67 | $288.67 | 33,469 |
2022-11-25 | $293.05 | $293.61 | $292.86 | $293.20 | $293.20 | 6,063 |
2022-11-23 | $291.29 | $294.29 | $291.29 | $293.94 | $293.94 | 42,770 |
2022-11-22 | $288.11 | $291.38 | $287.22 | $291.33 | $291.33 | 68,310 |
2022-11-21 | $288.30 | $288.97 | $286.63 | $287.35 | $287.35 | 25,065 |
2022-11-18 | $291.43 | $291.43 | $287.61 | $289.46 | $289.46 | 41,532 |
2022-11-17 | $286.38 | $289.62 | $286.01 | $288.77 | $288.77 | 24,082 |
2022-11-16 | $289.41 | $290.51 | $288.56 | $289.02 | $289.02 | 31,307 |
2022-11-15 | $293.96 | $294.53 | $288.18 | $290.92 | $290.92 | 79,687 |
2022-11-14 | $289.19 | $291.99 | $288.37 | $288.74 | $288.74 | 59,802 |
2022-11-11 | $287.42 | $291.10 | $286.07 | $290.78 | $290.78 | 45,191 |
2022-11-10 | $281.43 | $287.31 | $279.50 | $287.16 | $287.16 | 83,124 |
2022-11-09 | $275.88 | $276.24 | $270.52 | $270.92 | $270.92 | 53,936 |
2022-11-08 | $277.58 | $279.64 | $274.60 | $277.39 | $277.39 | 32,716 |
2022-11-07 | $274.25 | $276.80 | $273.07 | $276.34 | $276.34 | 38,874 |
2022-11-04 | $274.26 | $275.20 | $268.36 | $273.38 | $273.38 | 72,619 |
2022-11-03 | $271.36 | $272.27 | $269.69 | $269.69 | $269.69 | 63,115 |
2022-11-02 | $281.83 | $284.87 | $274.32 | $274.38 | $274.38 | 98,333 |
2022-11-01 | $287.80 | $287.80 | $281.55 | $282.26 | $282.26 | 53,934 |
2022-10-31 | $285.21 | $286.08 | $284.23 | $284.98 | $284.98 | 66,300 |
2022-10-28 | $279.31 | $287.96 | $279.31 | $287.53 | $287.53 | 50,301 |
2022-10-27 | $284.00 | $284.68 | $279.84 | $280.10 | $280.10 | 50,873 |
2022-10-26 | $283.65 | $288.83 | $283.65 | $284.23 | $284.23 | 64,333 |
2022-10-25 | $285.22 | $289.47 | $285.22 | $289.36 | $289.36 | 58,317 |
2022-10-24 | $282.22 | $285.96 | $280.26 | $285.05 | $285.05 | 76,147 |
2022-10-21 | $273.82 | $281.87 | $273.44 | $281.53 | $281.53 | 81,967 |
2022-10-20 | $275.56 | $279.93 | $274.25 | $274.92 | $274.92 | 74,570 |
2022-10-19 | $276.60 | $278.83 | $274.49 | $276.73 | $276.73 | 31,222 |
2022-10-18 | $281.67 | $282.10 | $275.65 | $278.24 | $278.24 | 64,435 |
2022-10-17 | $272.68 | $276.43 | $272.68 | $275.63 | $275.63 | 71,078 |
2022-10-14 | $275.78 | $276.54 | $267.61 | $267.91 | $267.91 | 120,797 |
2022-10-13 | $260.93 | $274.96 | $260.46 | $273.96 | $273.96 | 225,205 |
2022-10-12 | $266.92 | $268.93 | $266.55 | $266.55 | $266.55 | 68,804 |
2022-10-11 | $267.47 | $270.96 | $265.45 | $266.77 | $266.77 | 89,796 |
2022-10-10 | $271.99 | $272.24 | $267.17 | $269.22 | $269.22 | 97,135 |
2022-10-07 | $276.99 | $276.99 | $270.42 | $271.74 | $271.74 | 80,755 |
2022-10-06 | $281.68 | $284.33 | $280.25 | $280.54 | $280.54 | 134,766 |
2022-10-05 | $279.33 | $284.28 | $277.79 | $282.77 | $282.77 | 72,325 |
2022-10-04 | $279.70 | $283.33 | $279.68 | $282.93 | $282.93 | 105,214 |
2022-10-03 | $271.20 | $276.50 | $270.16 | $274.97 | $274.97 | 108,947 |
2022-09-30 | $272.98 | $276.18 | $269.01 | $269.19 | $269.19 | 238,798 |
2022-09-29 | $277.38 | $277.38 | $271.40 | $274.02 | $274.02 | 148,220 |
2022-09-28 | $275.86 | $281.80 | $274.57 | $280.62 | $280.62 | 118,240 |
2022-09-27 | $279.61 | $281.66 | $274.34 | $276.17 | $276.17 | 119,971 |
2022-09-26 | $276.63 | $280.72 | $275.97 | $276.73 | $276.73 | 135,245 |
2022-09-23 | $280.63 | $280.63 | $275.18 | $278.41 | $278.41 | 165,923 |
2022-09-22 | $283.40 | $285.68 | $282.12 | $283.08 | $283.08 | 90,233 |
2022-09-21 | $290.80 | $293.14 | $284.23 | $284.29 | $284.29 | 176,812 |
2022-09-20 | $289.30 | $291.16 | $287.47 | $289.56 | $289.56 | 49,877 |
2022-09-19 | $286.74 | $291.88 | $286.74 | $291.73 | $291.73 | 51,312 |
2022-09-16 | $289.18 | $290.98 | $287.61 | $290.62 | $289.75 | 71,925 |
2022-09-15 | $294.54 | $296.62 | $290.99 | $292.14 | $291.27 | 59,865 |
2022-09-14 | $295.31 | $297.12 | $293.57 | $296.09 | $296.09 | 47,063 |
2022-09-13 | $302.10 | $302.72 | $293.41 | $294.24 | $294.24 | 85,013 |
2022-09-12 | $306.85 | $309.42 | $306.85 | $309.02 | $309.02 | 73,575 |
2022-09-09 | $301.89 | $305.53 | $301.59 | $305.25 | $305.25 | 31,596 |
2022-09-08 | $296.26 | $300.52 | $295.45 | $299.74 | $299.74 | 90,719 |
2022-09-07 | $294.10 | $298.86 | $293.85 | $298.43 | $298.43 | 75,495 |
2022-09-06 | $296.08 | $296.76 | $292.38 | $293.98 | $293.98 | 56,366 |
2022-09-02 | $302.17 | $302.92 | $293.95 | $295.29 | $295.29 | 67,489 |
2022-09-01 | $295.78 | $299.41 | $294.09 | $299.08 | $299.08 | 68,762 |
2022-08-31 | $302.00 | $302.89 | $297.91 | $297.97 | $297.97 | 44,932 |
2022-08-30 | $304.86 | $305.54 | $298.55 | $300.46 | $300.46 | 46,391 |
2022-08-29 | $304.13 | $306.04 | $302.84 | $303.82 | $303.82 | 53,297 |
2022-08-26 | $317.73 | $318.31 | $306.45 | $306.56 | $306.56 | 70,773 |
2022-08-25 | $314.55 | $317.92 | $313.96 | $317.81 | $317.81 | 27,468 |
2022-08-24 | $312.46 | $314.71 | $312.46 | $313.51 | $313.51 | 23,764 |
2022-08-23 | $313.22 | $315.04 | $312.61 | $313.02 | $313.02 | 26,655 |
2022-08-22 | $317.05 | $317.05 | $313.23 | $313.91 | $313.91 | 89,509 |
2022-08-19 | $323.99 | $323.99 | $320.63 | $321.13 | $321.13 | 73,016 |
2022-08-18 | $325.05 | $326.34 | $323.86 | $325.78 | $325.78 | 23,524 |
2022-08-17 | $324.53 | $327.49 | $323.73 | $325.21 | $325.21 | 59,014 |
2022-08-16 | $325.82 | $328.88 | $325.43 | $327.14 | $327.14 | 30,589 |
2022-08-15 | $323.68 | $327.05 | $323.68 | $326.80 | $326.80 | 29,257 |
2022-08-12 | $321.47 | $324.92 | $319.93 | $324.84 | $324.84 | 42,422 |
2022-08-11 | $322.73 | $323.02 | $318.71 | $319.28 | $319.28 | 32,654 |
2022-08-10 | $319.62 | $320.43 | $317.45 | $320.43 | $320.43 | 111,853 |
2022-08-09 | $314.00 | $314.25 | $312.65 | $313.52 | $313.52 | 19,172 |
2022-08-08 | $316.96 | $319.32 | $314.11 | $314.78 | $314.78 | 58,672 |
2022-08-05 | $313.63 | $317.11 | $313.63 | $315.97 | $315.97 | 30,616 |
2022-08-04 | $317.76 | $318.24 | $315.56 | $317.45 | $317.45 | 48,852 |
2022-08-03 | $313.34 | $318.55 | $313.34 | $317.64 | $317.64 | 46,582 |
2022-08-02 | $312.31 | $315.27 | $310.66 | $311.66 | $311.66 | 58,979 |
2022-08-01 | $313.05 | $316.68 | $312.67 | $313.87 | $313.87 | 52,888 |
2022-07-29 | $311.74 | $315.61 | $310.76 | $315.03 | $315.03 | 56,148 |
2022-07-28 | $306.83 | $310.13 | $303.33 | $309.25 | $309.25 | 37,225 |
2022-07-27 | $300.74 | $308.00 | $300.74 | $306.58 | $306.58 | 83,573 |
2022-07-26 | $299.78 | $299.84 | $296.15 | $296.86 | $296.86 | 52,115 |
2022-07-25 | $302.23 | $302.27 | $299.97 | $301.47 | $301.47 | 50,052 |
2022-07-22 | $305.84 | $306.36 | $300.56 | $301.89 | $301.89 | 67,267 |
2022-07-21 | $302.66 | $306.19 | $300.18 | $306.19 | $306.19 | 60,283 |
2022-07-20 | $300.52 | $303.90 | $299.67 | $302.50 | $302.50 | 128,454 |
2022-07-19 | $295.93 | $300.45 | $294.55 | $300.18 | $300.18 | 157,244 |
2022-07-18 | $298.05 | $298.59 | $291.68 | $292.58 | $292.58 | 31,834 |
2022-07-15 | $293.60 | $295.65 | $293.21 | $295.51 | $295.51 | 47,657 |
2022-07-14 | $286.55 | $290.60 | $284.10 | $290.36 | $290.36 | 43,054 |
2022-07-13 | $286.42 | $291.98 | $286.23 | $289.85 | $289.85 | 65,421 |
2022-07-12 | $295.19 | $295.81 | $289.59 | $290.97 | $290.97 | 26,858 |
2022-07-11 | $296.28 | $296.42 | $293.49 | $294.12 | $294.12 | 43,551 |
2022-07-08 | $296.18 | $299.59 | $295.80 | $298.43 | $298.43 | 46,998 |
2022-07-07 | $294.49 | $298.70 | $294.07 | $298.04 | $298.04 | 64,445 |
2022-07-06 | $291.91 | $294.95 | $290.62 | $293.05 | $293.05 | 50,861 |
2022-07-05 | $285.39 | $291.65 | $283.77 | $291.50 | $291.50 | 37,214 |
2022-07-01 | $285.64 | $289.23 | $283.59 | $288.95 | $288.95 | 68,511 |
2022-06-30 | $286.71 | $289.09 | $282.86 | $286.57 | $286.57 | 87,665 |
2022-06-29 | $289.27 | $291.34 | $287.97 | $289.82 | $289.82 | 42,798 |
2022-06-28 | $297.15 | $299.30 | $288.82 | $288.99 | $288.99 | 55,637 |
2022-06-27 | $299.24 | $299.24 | $295.45 | $296.35 | $296.35 | 43,970 |
2022-06-24 | $291.56 | $298.07 | $291.56 | $297.87 | $297.87 | 61,266 |
2022-06-23 | $287.60 | $289.49 | $284.92 | $289.09 | $289.09 | 84,263 |
2022-06-22 | $282.83 | $289.12 | $282.66 | $285.60 | $285.60 | 66,586 |
2022-06-21 | $282.00 | $287.16 | $282.00 | $285.66 | $285.66 | 138,969 |
2022-06-17 | $277.62 | $281.05 | $276.01 | $278.82 | $277.91 | 127,479 |
2022-06-16 | $280.00 | $280.00 | $275.57 | $277.86 | $276.95 | 84,374 |
2022-06-15 | $283.68 | $289.90 | $281.23 | $286.48 | $285.54 | 92,842 |
2022-06-14 | $283.02 | $283.64 | $278.99 | $281.17 | $280.25 | 68,243 |
2022-06-13 | $285.19 | $286.71 | $280.70 | $281.70 | $280.78 | 117,713 |
2022-06-10 | $298.00 | $298.00 | $293.03 | $293.24 | $292.28 | 72,850 |
2022-06-09 | $309.02 | $311.14 | $302.60 | $302.62 | $301.63 | 38,812 |
2022-06-08 | $311.47 | $313.23 | $309.65 | $310.25 | $309.24 | 24,404 |
2022-06-07 | $306.57 | $312.85 | $306.57 | $312.44 | $311.42 | 48,970 |
2022-06-06 | $311.91 | $313.92 | $308.86 | $309.66 | $308.65 | 25,308 |
2022-06-03 | $312.04 | $312.04 | $308.04 | $308.57 | $307.56 | 35,016 |
2022-06-02 | $308.27 | $315.25 | $306.97 | $315.12 | $314.09 | 78,706 |
2022-06-01 | $312.96 | $314.64 | $307.93 | $309.46 | $308.45 | 71,209 |
2022-05-31 | $311.38 | $313.63 | $308.22 | $310.83 | $309.81 | 46,944 |
2022-05-27 | $306.37 | $311.88 | $306.37 | $311.83 | $310.81 | 39,973 |
2022-05-26 | $298.16 | $305.28 | $298.15 | $304.13 | $303.14 | 36,934 |
2022-05-25 | $293.69 | $299.94 | $293.69 | $298.15 | $297.18 | 61,954 |
2022-05-24 | $295.00 | $296.68 | $290.84 | $295.57 | $294.60 | 75,377 |
2022-05-23 | $295.02 | $299.67 | $293.77 | $299.21 | $298.23 | 98,548 |
2022-05-20 | $295.81 | $296.82 | $285.96 | $292.79 | $291.83 | 182,842 |
2022-05-19 | $293.10 | $296.24 | $291.97 | $292.82 | $291.86 | 74,764 |
2022-05-18 | $305.56 | $305.56 | $295.00 | $295.69 | $294.72 | 66,105 |
2022-05-17 | $308.21 | $309.30 | $305.05 | $309.03 | $308.02 | 61,130 |
2022-05-16 | $303.37 | $306.33 | $301.56 | $303.10 | $302.11 | 78,195 |
2022-05-13 | $300.71 | $305.41 | $300.10 | $304.41 | $303.41 | 81,287 |
2022-05-12 | $294.34 | $300.32 | $291.23 | $296.89 | $295.92 | 171,224 |
2022-05-11 | $303.32 | $307.38 | $297.74 | $298.39 | $297.41 | 155,105 |
2022-05-10 | $308.33 | $309.13 | $302.10 | $304.91 | $303.91 | 113,111 |
2022-05-09 | $307.34 | $308.11 | $301.54 | $302.80 | $301.81 | 139,635 |
2022-05-06 | $311.89 | $315.88 | $308.50 | $312.80 | $311.78 | 122,922 |
2022-05-05 | $323.82 | $323.82 | $310.82 | $313.95 | $312.92 | 82,258 |
2022-05-04 | $317.59 | $327.99 | $314.90 | $327.47 | $326.40 | 146,656 |
2022-05-03 | $316.78 | $319.55 | $315.91 | $317.50 | $316.46 | 56,510 |
2022-05-02 | $313.63 | $317.20 | $309.47 | $316.92 | $315.88 | 86,541 |
2022-04-29 | $323.41 | $324.87 | $313.53 | $313.84 | $312.81 | 106,367 |
2022-04-28 | $322.02 | $329.11 | $319.56 | $327.41 | $326.34 | 104,395 |
2022-04-27 | $317.97 | $322.11 | $316.02 | $317.47 | $316.43 | 55,923 |
2022-04-26 | $325.60 | $325.60 | $316.55 | $316.83 | $315.79 | 78,244 |
2022-04-25 | $322.47 | $327.62 | $319.86 | $327.43 | $326.36 | 180,461 |
2022-04-22 | $333.59 | $333.89 | $324.29 | $324.45 | $323.39 | 47,555 |
2022-04-21 | $341.82 | $343.41 | $332.82 | $333.56 | $332.47 | 51,218 |
2022-04-20 | $341.92 | $341.92 | $337.52 | $338.20 | $337.09 | 43,332 |
2022-04-19 | $335.22 | $341.60 | $334.72 | $340.99 | $339.88 | 29,991 |
2022-04-18 | $333.82 | $337.08 | $333.49 | $335.51 | $334.41 | 37,188 |
2022-04-14 | $340.44 | $341.19 | $334.97 | $335.03 | $333.93 | 31,301 |
2022-04-13 | $336.50 | $341.57 | $336.00 | $340.74 | $339.63 | 113,681 |
2022-04-12 | $341.87 | $342.73 | $335.65 | $336.97 | $335.87 | 86,213 |
2022-04-11 | $342.71 | $342.71 | $337.62 | $338.21 | $337.10 | 96,215 |
2022-04-08 | $347.04 | $348.32 | $344.92 | $345.60 | $344.47 | 34,419 |
2022-04-07 | $345.64 | $349.58 | $343.86 | $347.73 | $346.59 | 39,892 |
2022-04-06 | $347.57 | $348.27 | $344.31 | $346.40 | $345.27 | 45,306 |
2022-04-05 | $355.51 | $356.64 | $350.77 | $351.60 | $350.45 | 49,219 |
2022-04-04 | $352.11 | $356.78 | $352.11 | $356.56 | $355.39 | 87,717 |
2022-04-01 | $351.99 | $351.99 | $348.84 | $351.82 | $350.67 | 48,710 |
2022-03-31 | $356.98 | $356.98 | $350.91 | $351.48 | $350.33 | 40,198 |
2022-03-30 | $357.70 | $358.07 | $354.99 | $356.35 | $355.18 | 62,608 |
2022-03-29 | $357.80 | $359.26 | $355.56 | $358.55 | $357.38 | 98,720 |
2022-03-28 | $350.93 | $354.79 | $350.04 | $354.63 | $353.47 | 48,172 |
2022-03-25 | $350.21 | $351.88 | $347.77 | $350.85 | $349.70 | 44,502 |
2022-03-24 | $345.39 | $349.51 | $345.05 | $349.51 | $348.37 | 28,410 |
2022-03-23 | $345.54 | $347.81 | $343.97 | $343.97 | $342.85 | 39,585 |
2022-03-22 | $343.66 | $348.43 | $343.66 | $347.71 | $346.57 | 36,612 |
2022-03-21 | $342.20 | $343.81 | $339.38 | $342.67 | $341.55 | 70,239 |
2022-03-18 | $337.76 | $343.58 | $336.90 | $343.38 | $341.33 | 55,231 |
2022-03-17 | $333.48 | $338.44 | $332.78 | $338.29 | $336.27 | 43,918 |
2022-03-16 | $329.62 | $334.46 | $325.61 | $334.25 | $332.26 | 108,171 |
2022-03-15 | $320.16 | $327.01 | $319.69 | $326.57 | $324.62 | 42,495 |
2022-03-14 | $321.50 | $324.63 | $317.78 | $318.41 | $316.51 | 56,899 |
2022-03-11 | $328.63 | $328.63 | $321.43 | $321.83 | $319.91 | 56,551 |
2022-03-10 | $324.98 | $327.14 | $322.51 | $326.52 | $324.57 | 65,194 |
2022-03-09 | $325.91 | $329.11 | $324.19 | $327.81 | $325.86 | 81,343 |
2022-03-08 | $320.41 | $327.03 | $317.03 | $318.69 | $316.79 | 176,843 |
2022-03-07 | $330.19 | $330.62 | $321.07 | $321.30 | $319.39 | 105,680 |
2022-03-04 | $331.97 | $332.24 | $328.03 | $331.10 | $329.13 | 61,056 |
2022-03-03 | $338.92 | $338.93 | $332.83 | $334.18 | $332.19 | 64,682 |
2022-03-02 | $333.18 | $337.71 | $331.71 | $336.56 | $334.55 | 129,858 |
2022-03-01 | $334.62 | $335.98 | $329.30 | $331.43 | $329.46 | 107,233 |
2022-02-28 | $332.59 | $336.61 | $331.26 | $335.92 | $333.92 | 148,557 |
2022-02-25 | $330.96 | $336.23 | $328.95 | $336.12 | $334.12 | 132,138 |
2022-02-24 | $314.70 | $330.09 | $313.85 | $329.72 | $327.76 | 215,295 |
2022-02-23 | $332.32 | $333.63 | $323.58 | $323.78 | $321.85 | 97,345 |
2022-02-22 | $331.45 | $334.92 | $327.46 | $330.27 | $328.30 | 125,683 |
2022-02-18 | $337.48 | $338.52 | $332.72 | $334.27 | $332.28 | 133,013 |
2022-02-17 | $342.99 | $343.09 | $337.10 | $337.36 | $335.35 | 56,225 |
2022-02-16 | $343.58 | $346.13 | $341.57 | $345.36 | $343.30 | 85,511 |
2022-02-15 | $343.07 | $345.25 | $342.53 | $345.03 | $342.97 | 112,896 |
2022-02-14 | $338.41 | $341.09 | $336.27 | $339.16 | $337.14 | 89,651 |
2022-02-11 | $347.49 | $347.80 | $338.08 | $339.42 | $337.40 | 75,778 |
2022-02-10 | $349.45 | $352.70 | $345.39 | $347.01 | $344.94 | 92,804 |
2022-02-09 | $352.40 | $353.73 | $351.32 | $353.26 | $351.16 | 56,917 |
2022-02-08 | $345.40 | $349.36 | $344.38 | $348.88 | $346.80 | 46,341 |
2022-02-07 | $349.58 | $349.71 | $345.00 | $346.06 | $344.00 | 51,247 |
2022-02-04 | $345.77 | $351.65 | $344.58 | $348.69 | $346.61 | 100,969 |
2022-02-03 | $349.12 | $350.61 | $343.98 | $345.00 | $342.94 | 102,834 |
2022-02-02 | $356.40 | $356.68 | $352.65 | $355.56 | $353.44 | 68,959 |
2022-02-01 | $351.55 | $353.11 | $348.12 | $352.75 | $350.65 | 209,579 |
2022-01-31 | $344.31 | $350.92 | $342.82 | $350.40 | $348.31 | 132,529 |
2022-01-28 | $335.94 | $343.70 | $331.91 | $343.61 | $341.56 | 114,284 |
2022-01-27 | $338.57 | $340.79 | $332.45 | $333.63 | $331.64 | 116,190 |
2022-01-26 | $341.30 | $343.14 | $331.21 | $334.44 | $332.45 | 250,246 |
2022-01-25 | $332.74 | $338.41 | $329.54 | $333.78 | $331.79 | 170,745 |
2022-01-24 | $333.02 | $338.70 | $322.96 | $338.31 | $336.29 | 444,704 |
2022-01-21 | $344.38 | $346.04 | $337.90 | $338.14 | $336.13 | 180,702 |
2022-01-20 | $351.46 | $355.19 | $345.65 | $345.88 | $343.82 | 86,404 |
2022-01-19 | $354.32 | $355.79 | $349.51 | $349.89 | $347.81 | 92,009 |
2022-01-18 | $355.00 | $355.89 | $352.22 | $352.88 | $350.78 | 103,418 |
2022-01-14 | $355.99 | $359.67 | $355.99 | $359.46 | $357.32 | 61,333 |
2022-01-13 | $366.82 | $367.06 | $357.96 | $358.41 | $356.27 | 72,605 |
2022-01-12 | $365.73 | $367.53 | $364.61 | $365.82 | $363.64 | 55,374 |
2022-01-11 | $360.79 | $364.40 | $358.59 | $364.39 | $362.22 | 125,859 |
2022-01-10 | $357.52 | $361.38 | $353.28 | $361.13 | $358.98 | 197,107 |
2022-01-07 | $362.53 | $363.33 | $359.34 | $360.76 | $358.61 | 59,007 |
2022-01-06 | $361.95 | $364.19 | $360.06 | $362.01 | $359.85 | 110,016 |
2022-01-05 | $370.22 | $370.68 | $362.89 | $363.21 | $361.05 | 147,123 |
2022-01-04 | $374.68 | $374.77 | $369.78 | $371.66 | $369.45 | 140,822 |
2022-01-03 | $370.46 | $373.72 | $369.52 | $373.67 | $371.44 | 197,501 |
2021-12-31 | $370.93 | $371.29 | $368.89 | $369.09 | $366.89 | 40,893 |
2021-12-30 | $372.53 | $373.58 | $370.67 | $371.02 | $368.81 | 43,048 |
2021-12-29 | $372.65 | $373.32 | $371.22 | $372.24 | $370.02 | 44,985 |
2021-12-28 | $373.88 | $374.07 | $371.78 | $372.22 | $370.00 | 109,926 |
2021-12-27 | $368.92 | $373.16 | $368.92 | $373.09 | $370.87 | 76,607 |
2021-12-23 | $366.88 | $368.90 | $366.23 | $367.91 | $365.72 | 51,765 |
2021-12-22 | $360.81 | $365.81 | $360.81 | $365.64 | $363.46 | 57,290 |
2021-12-21 | $358.30 | $361.27 | $354.90 | $361.12 | $358.96 | 76,816 |
2021-12-20 | $354.63 | $355.67 | $352.79 | $355.31 | $353.19 | 277,957 |
2021-12-17 | $360.29 | $362.48 | $357.42 | $359.55 | $356.59 | 46,180 |
2021-12-16 | $370.12 | $370.14 | $362.64 | $363.49 | $360.50 | 43,828 |
2021-12-15 | $361.84 | $368.88 | $359.37 | $368.44 | $365.41 | 44,812 |
2021-12-14 | $361.04 | $363.29 | $358.55 | $361.56 | $358.59 | 45,256 |
2021-12-13 | $368.16 | $368.32 | $364.47 | $364.82 | $361.82 | 40,857 |
2021-12-10 | $366.68 | $368.54 | $364.62 | $368.49 | $365.46 | 29,616 |
2021-12-09 | $365.60 | $366.46 | $363.71 | $363.92 | $360.93 | 22,469 |
2021-12-08 | $365.63 | $366.50 | $363.88 | $366.42 | $363.41 | 33,091 |
2021-12-07 | $362.63 | $365.08 | $362.31 | $365.04 | $362.04 | 41,287 |
2021-12-06 | $355.11 | $358.42 | $352.61 | $357.24 | $354.30 | 21,419 |
2021-12-03 | $358.65 | $359.37 | $350.00 | $353.18 | $350.27 | 74,910 |
2021-12-02 | $353.23 | $358.50 | $352.64 | $357.10 | $354.16 | 46,608 |
2021-12-01 | $362.61 | $364.73 | $354.06 | $354.25 | $351.34 | 43,155 |
2021-11-30 | $361.85 | $363.61 | $357.46 | $358.81 | $355.86 | 94,755 |
2021-11-29 | $362.27 | $364.48 | $361.50 | $363.46 | $360.47 | 49,096 |
2021-11-26 | $361.75 | $363.06 | $357.25 | $358.49 | $355.54 | 29,922 |
2021-11-24 | $363.39 | $366.06 | $362.07 | $366.05 | $363.04 | 32,536 |
2021-11-23 | $364.51 | $365.13 | $361.86 | $364.66 | $361.66 | 42,590 |
2021-11-22 | $368.47 | $371.26 | $364.77 | $364.87 | $361.87 | 31,065 |
2021-11-19 | $367.08 | $367.91 | $366.21 | $366.86 | $363.84 | 39,837 |
2021-11-18 | $364.73 | $366.64 | $363.24 | $366.35 | $363.34 | 21,034 |
2021-11-17 | $363.62 | $364.50 | $363.02 | $363.52 | $360.53 | 14,796 |
2021-11-16 | $361.51 | $364.33 | $361.51 | $363.50 | $360.51 | 19,105 |
2021-11-15 | $362.99 | $363.10 | $360.69 | $361.72 | $358.74 | 20,452 |
2021-11-12 | $360.04 | $362.25 | $358.85 | $362.10 | $359.12 | 19,198 |
2021-11-11 | $360.99 | $360.99 | $358.92 | $358.97 | $356.02 | 22,686 |
2021-11-10 | $360.45 | $361.95 | $358.12 | $359.31 | $356.35 | 29,050 |
2021-11-09 | $365.32 | $365.32 | $361.18 | $362.03 | $359.05 | 32,276 |
2021-11-08 | $365.48 | $365.73 | $364.32 | $364.61 | $361.61 | 36,165 |
2021-11-05 | $365.72 | $366.68 | $364.40 | $365.07 | $362.07 | 19,432 |
2021-11-04 | $361.89 | $364.14 | $361.32 | $364.03 | $361.03 | 43,541 |
2021-11-03 | $358.62 | $361.32 | $357.62 | $360.96 | $357.99 | 47,031 |
2021-11-02 | $356.85 | $359.01 | $356.77 | $358.34 | $355.39 | 30,783 |
2021-11-01 | $358.32 | $358.32 | $355.60 | $356.93 | $353.99 | 50,151 |
2021-10-29 | $353.37 | $357.37 | $353.32 | $357.10 | $354.16 | 27,804 |
2021-10-28 | $353.56 | $355.45 | $353.27 | $355.22 | $352.30 | 24,570 |
2021-10-27 | $352.21 | $354.12 | $351.50 | $352.01 | $349.11 | 24,673 |
2021-10-26 | $351.59 | $353.28 | $350.57 | $351.24 | $348.35 | 32,977 |
2021-10-25 | $348.69 | $350.12 | $347.08 | $349.83 | $346.95 | 20,537 |
2021-10-22 | $348.22 | $348.70 | $345.78 | $347.44 | $344.58 | 40,004 |
2021-10-21 | $347.94 | $349.31 | $347.46 | $349.27 | $346.40 | 26,773 |
2021-10-20 | $348.24 | $348.75 | $346.94 | $347.90 | $345.04 | 30,986 |
2021-10-19 | $346.38 | $347.82 | $345.92 | $347.72 | $344.86 | 17,507 |
2021-10-18 | $341.95 | $345.20 | $341.08 | $345.11 | $342.27 | 44,418 |
2021-10-15 | $341.68 | $343.24 | $340.90 | $343.24 | $340.42 | 25,243 |
2021-10-14 | $337.47 | $339.89 | $337.09 | $339.81 | $337.01 | 27,350 |
2021-10-13 | $333.97 | $334.66 | $332.00 | $334.34 | $331.59 | 40,731 |
2021-10-12 | $335.06 | $335.58 | $332.67 | $333.25 | $330.51 | 28,833 |
2021-10-11 | $336.44 | $338.86 | $334.84 | $334.88 | $332.12 | 25,030 |
2021-10-08 | $338.71 | $338.73 | $336.93 | $337.35 | $334.57 | 29,401 |
2021-10-07 | $337.73 | $339.81 | $337.46 | $337.53 | $334.75 | 39,793 |
2021-10-06 | $329.85 | $335.05 | $329.18 | $334.87 | $332.11 | 44,948 |
2021-10-05 | $329.85 | $334.76 | $329.85 | $332.90 | $330.16 | 39,905 |
2021-10-04 | $333.53 | $333.62 | $326.69 | $328.66 | $325.96 | 104,693 |
2021-10-01 | $331.41 | $335.23 | $328.73 | $334.30 | $331.55 | 94,476 |
2021-09-30 | $334.40 | $335.21 | $329.82 | $330.01 | $327.29 | 58,962 |
2021-09-29 | $333.98 | $335.39 | $332.60 | $333.05 | $330.31 | 39,075 |
2021-09-28 | $337.27 | $337.63 | $332.06 | $332.41 | $329.67 | 32,536 |
2021-09-27 | $340.32 | $340.86 | $339.23 | $340.40 | $337.60 | 17,131 |
2021-09-24 | $339.53 | $342.34 | $338.57 | $341.88 | $339.07 | 16,890 |
2021-09-23 | $338.92 | $341.87 | $338.42 | $341.00 | $338.19 | 33,287 |
2021-09-22 | $336.01 | $338.58 | $334.97 | $337.27 | $334.49 | 39,799 |
2021-09-21 | $336.07 | $336.64 | $334.31 | $334.48 | $331.73 | 30,478 |
2021-09-20 | $335.76 | $336.79 | $330.21 | $334.37 | $331.62 | 53,214 |
2021-09-17 | $344.38 | $344.38 | $340.96 | $341.45 | $337.81 | 29,255 |
2021-09-16 | $344.92 | $345.27 | $341.97 | $344.71 | $341.04 | 20,086 |
2021-09-15 | $343.23 | $345.45 | $341.67 | $345.22 | $341.54 | 15,417 |
2021-09-14 | $345.19 | $345.30 | $341.74 | $342.55 | $338.90 | 36,557 |
2021-09-13 | $345.27 | $345.69 | $342.05 | $343.85 | $340.19 | 29,485 |
2021-09-10 | $348.27 | $348.29 | $342.85 | $343.04 | $339.39 | 33,291 |
2021-09-09 | $348.39 | $349.21 | $346.11 | $346.29 | $342.60 | 29,368 |
2021-09-08 | $348.60 | $348.76 | $346.86 | $348.18 | $344.47 | 19,917 |
2021-09-07 | $348.88 | $349.67 | $347.94 | $348.95 | $345.23 | 22,053 |
2021-09-03 | $347.44 | $348.79 | $346.78 | $348.44 | $344.73 | 12,620 |
2021-09-02 | $349.13 | $349.17 | $347.28 | $347.90 | $344.19 | 41,590 |
2021-09-01 | $348.54 | $349.47 | $347.62 | $347.62 | $343.92 | 15,147 |
2021-08-31 | $348.65 | $348.65 | $347.30 | $347.62 | $343.92 | 36,498 |
2021-08-30 | $346.03 | $348.93 | $345.86 | $348.51 | $344.80 | 21,462 |
2021-08-27 | $343.06 | $345.28 | $342.80 | $345.15 | $341.47 | 50,011 |
2021-08-26 | $344.40 | $344.78 | $342.57 | $342.57 | $338.92 | 43,391 |
2021-08-25 | $344.68 | $344.77 | $344.08 | $344.50 | $340.83 | 36,387 |
2021-08-24 | $344.89 | $345.22 | $344.25 | $344.44 | $340.77 | 23,467 |
2021-08-23 | $341.67 | $345.02 | $341.67 | $344.33 | $340.66 | 56,396 |
2021-08-20 | $338.63 | $340.97 | $337.98 | $340.84 | $337.21 | 27,097 |
2021-08-19 | $333.68 | $338.60 | $333.68 | $337.51 | $333.91 | 36,958 |
2021-08-18 | $339.39 | $340.49 | $335.97 | $336.07 | $332.49 | 18,737 |
2021-08-17 | $340.44 | $341.02 | $337.92 | $340.05 | $336.43 | 29,182 |
2021-08-16 | $340.25 | $342.47 | $337.91 | $342.31 | $338.66 | 25,407 |
2021-08-13 | $340.76 | $341.19 | $340.31 | $341.02 | $337.39 | 23,661 |
2021-08-12 | $337.99 | $340.22 | $337.46 | $340.07 | $336.45 | 14,954 |
2021-08-11 | $339.16 | $339.16 | $337.70 | $337.93 | $334.33 | 16,026 |
2021-08-10 | $338.74 | $339.10 | $337.18 | $338.20 | $334.60 | 44,744 |
2021-08-09 | $338.81 | $339.04 | $337.95 | $338.34 | $334.74 | 20,502 |
2021-08-06 | $338.55 | $338.66 | $337.69 | $338.35 | $334.75 | 13,224 |
2021-08-05 | $337.30 | $338.50 | $336.46 | $338.44 | $334.83 | 24,722 |
2021-08-04 | $336.26 | $336.87 | $335.48 | $336.14 | $332.56 | 32,557 |
2021-08-03 | $334.96 | $336.86 | $333.33 | $336.84 | $333.25 | 68,088 |
2021-08-02 | $336.46 | $336.46 | $334.16 | $334.40 | $330.84 | 65,884 |
2021-07-30 | $334.87 | $335.68 | $334.14 | $334.82 | $331.25 | 105,457 |
2021-07-29 | $337.50 | $338.55 | $337.47 | $337.51 | $333.91 | 36,673 |
2021-07-28 | $337.99 | $339.00 | $336.03 | $337.28 | $333.69 | 37,371 |
2021-07-27 | $339.43 | $339.43 | $335.23 | $337.47 | $333.88 | 28,924 |
2021-07-26 | $338.59 | $339.91 | $338.15 | $339.91 | $336.29 | 24,161 |
2021-07-23 | $336.77 | $338.96 | $335.84 | $338.63 | $335.02 | 43,500 |
2021-07-22 | $333.73 | $334.90 | $333.56 | $334.84 | $331.27 | 35,682 |
2021-07-21 | $331.26 | $333.13 | $331.21 | $333.02 | $329.47 | 28,238 |
2021-07-20 | $328.05 | $331.94 | $326.92 | $330.69 | $327.17 | 37,189 |
2021-07-19 | $327.76 | $328.21 | $325.02 | $327.01 | $323.53 | 74,381 |
2021-07-16 | $335.22 | $335.27 | $331.25 | $331.52 | $327.99 | 33,305 |
2021-07-15 | $335.78 | $335.78 | $333.08 | $334.28 | $330.72 | 30,286 |
2021-07-14 | $336.59 | $336.96 | $334.91 | $335.78 | $332.20 | 35,405 |
2021-07-13 | $334.45 | $336.66 | $334.44 | $334.63 | $331.07 | 30,978 |
2021-07-12 | $334.12 | $334.82 | $333.83 | $334.64 | $331.08 | 56,694 |
2021-07-09 | $331.33 | $333.62 | $331.07 | $333.42 | $329.87 | 55,713 |
2021-07-08 | $328.40 | $331.09 | $328.00 | $330.78 | $327.26 | 54,715 |
2021-07-07 | $332.77 | $333.35 | $331.46 | $333.04 | $329.49 | 32,126 |
2021-07-06 | $330.94 | $331.69 | $329.01 | $331.67 | $328.14 | 39,120 |
2021-07-02 | $328.17 | $330.71 | $327.98 | $330.68 | $327.16 | 10,713 |
2021-07-01 | $325.54 | $327.01 | $325.54 | $327.01 | $323.53 | 23,521 |
2021-06-30 | $324.87 | $325.72 | $324.81 | $325.38 | $321.91 | 16,533 |
2021-06-29 | $325.42 | $325.42 | $324.74 | $325.26 | $321.80 | 45,650 |
2021-06-28 | $323.63 | $325.02 | $323.63 | $325.02 | $321.55 | 18,121 |
2021-06-25 | $323.41 | $323.41 | $322.51 | $323.08 | $319.64 | 21,823 |
2021-06-24 | $323.04 | $323.41 | $322.13 | $322.53 | $319.09 | 19,619 |
2021-06-23 | $320.97 | $321.79 | $320.71 | $320.81 | $317.39 | 21,514 |
2021-06-22 | $318.47 | $321.55 | $318.47 | $321.06 | $317.64 | 18,468 |
2021-06-21 | $316.25 | $318.67 | $315.20 | $318.49 | $315.10 | 24,680 |
2021-06-18 | $318.07 | $318.07 | $316.34 | $316.34 | $312.05 | 52,751 |
2021-06-17 | $317.22 | $320.38 | $317.22 | $319.77 | $315.43 | 37,997 |
2021-06-16 | $319.73 | $319.73 | $315.65 | $317.74 | $313.43 | 25,809 |
2021-06-15 | $320.00 | $320.00 | $318.64 | $319.01 | $314.68 | 24,195 |
2021-06-14 | $318.29 | $320.09 | $317.90 | $320.01 | $315.67 | 19,788 |
2021-06-11 | $318.11 | $318.11 | $317.12 | $318.09 | $313.78 | 18,468 |
2021-06-10 | $315.96 | $317.95 | $315.96 | $317.67 | $313.36 | 18,352 |
2021-06-09 | $315.86 | $316.52 | $315.39 | $315.51 | $311.23 | 14,128 |
2021-06-08 | $315.54 | $315.81 | $314.06 | $314.86 | $310.59 | 13,643 |
2021-06-07 | $314.58 | $315.14 | $314.11 | $315.06 | $310.79 | 17,242 |
2021-06-04 | $312.95 | $314.82 | $312.57 | $314.58 | $310.31 | 36,847 |
2021-06-03 | $311.22 | $311.96 | $309.92 | $311.27 | $307.05 | 28,591 |
2021-06-02 | $312.00 | $313.13 | $311.53 | $312.49 | $308.25 | 30,653 |
2021-06-01 | $314.13 | $314.31 | $311.44 | $311.44 | $307.22 | 26,422 |
2021-05-28 | $313.35 | $314.21 | $312.72 | $312.82 | $308.58 | 24,014 |
2021-05-27 | $314.03 | $314.13 | $312.15 | $312.27 | $308.03 | 18,972 |
2021-05-26 | $314.00 | $314.04 | $313.27 | $313.50 | $309.25 | 15,322 |
2021-05-25 | $314.83 | $315.03 | $312.95 | $313.43 | $309.18 | 24,957 |
2021-05-24 | $311.79 | $314.36 | $311.79 | $313.65 | $309.39 | 13,913 |
2021-05-21 | $312.26 | $312.31 | $309.61 | $309.76 | $305.56 | 27,875 |
2021-05-20 | $307.66 | $311.55 | $307.66 | $310.73 | $306.52 | 108,456 |
2021-05-19 | $303.58 | $306.93 | $303.45 | $306.93 | $302.77 | 25,625 |
2021-05-18 | $310.38 | $310.59 | $307.48 | $307.48 | $303.31 | 17,899 |
2021-05-17 | $310.48 | $310.65 | $308.47 | $310.05 | $305.84 | 21,448 |
2021-05-14 | $309.07 | $311.56 | $309.00 | $311.07 | $306.85 | 17,318 |
2021-05-13 | $304.50 | $307.73 | $304.50 | $306.50 | $302.34 | 36,843 |
2021-05-12 | $306.30 | $307.22 | $302.57 | $302.98 | $298.87 | 24,963 |
2021-05-11 | $307.25 | $309.36 | $306.33 | $309.17 | $304.98 | 40,566 |
2021-05-10 | $315.15 | $315.15 | $311.05 | $311.26 | $307.04 | 30,713 |
2021-05-07 | $315.38 | $316.54 | $314.59 | $315.37 | $311.09 | 31,628 |
2021-05-06 | $310.48 | $313.82 | $309.88 | $313.78 | $309.52 | 42,076 |
2021-05-05 | $312.43 | $312.44 | $310.28 | $310.86 | $306.64 | 34,709 |
2021-05-04 | $312.44 | $312.44 | $308.34 | $310.89 | $306.67 | 60,565 |
2021-05-03 | $315.23 | $316.28 | $313.75 | $313.99 | $309.73 | 100,880 |
2021-04-30 | $314.16 | $315.03 | $313.37 | $313.67 | $309.42 | 35,224 |
2021-04-29 | $317.08 | $317.08 | $313.38 | $316.12 | $311.83 | 44,437 |
2021-04-28 | $314.41 | $315.27 | $313.64 | $313.78 | $309.52 | 25,109 |
2021-04-27 | $314.65 | $314.65 | $313.04 | $313.52 | $309.27 | 39,667 |
2021-04-26 | $313.99 | $314.37 | $313.11 | $314.04 | $309.78 | 41,592 |
2021-04-23 | $310.74 | $314.54 | $310.72 | $313.44 | $309.19 | 38,679 |
2021-04-22 | $313.35 | $313.55 | $309.34 | $310.18 | $305.97 | 35,538 |
2021-04-21 | $311.18 | $313.47 | $310.68 | $313.41 | $309.16 | 23,086 |
2021-04-20 | $313.06 | $313.50 | $310.70 | $311.95 | $307.72 | 35,293 |
2021-04-19 | $314.21 | $315.13 | $312.96 | $313.71 | $309.46 | 27,642 |
2021-04-16 | $315.39 | $315.39 | $313.57 | $314.94 | $310.67 | 29,343 |
2021-04-15 | $312.25 | $314.15 | $312.25 | $313.86 | $309.60 | 40,613 |
2021-04-14 | $312.06 | $312.06 | $309.51 | $309.81 | $305.61 | 33,356 |
2021-04-13 | $310.92 | $312.73 | $310.92 | $312.08 | $307.85 | 24,092 |
2021-04-12 | $310.53 | $311.13 | $309.69 | $310.77 | $306.56 | 27,298 |
2021-04-09 | $308.01 | $311.37 | $308.01 | $311.26 | $307.04 | 24,839 |
2021-04-08 | $308.38 | $308.61 | $307.74 | $308.24 | $304.06 | 38,981 |
2021-04-07 | $304.59 | $306.67 | $304.59 | $306.53 | $302.37 | 35,038 |
2021-04-06 | $304.75 | $305.66 | $304.14 | $304.67 | $300.54 | 35,722 |
2021-04-05 | $301.45 | $305.46 | $301.45 | $304.95 | $300.81 | 56,722 |
2021-04-01 | $297.88 | $299.95 | $297.88 | $299.80 | $295.73 | 61,614 |
2021-03-31 | $295.42 | $297.68 | $295.13 | $296.51 | $292.49 | 36,891 |
2021-03-30 | $295.35 | $295.35 | $293.45 | $294.31 | $290.32 | 30,975 |
2021-03-29 | $295.05 | $296.96 | $293.78 | $296.37 | $292.35 | 49,713 |
2021-03-26 | $291.83 | $295.83 | $291.48 | $295.44 | $291.43 | 63,711 |
2021-03-25 | $289.90 | $291.82 | $288.78 | $291.22 | $287.27 | 67,169 |
2021-03-24 | $294.81 | $294.81 | $291.21 | $291.34 | $287.39 | 18,755 |
2021-03-23 | $294.09 | $296.39 | $293.11 | $293.48 | $289.50 | 54,408 |
2021-03-22 | $290.92 | $295.12 | $290.92 | $294.09 | $290.10 | 42,889 |
2021-03-19 | $292.31 | $292.44 | $290.29 | $291.69 | $286.87 | 29,785 |
2021-03-18 | $294.77 | $295.42 | $291.67 | $291.88 | $287.06 | 31,946 |
2021-03-17 | $295.49 | $297.92 | $294.32 | $296.64 | $291.74 | 46,543 |
2021-03-16 | $296.14 | $298.29 | $296.03 | $296.74 | $291.84 | 23,982 |
2021-03-15 | $294.08 | $295.41 | $292.64 | $295.22 | $290.34 | 32,917 |
2021-03-12 | $293.69 | $294.17 | $292.36 | $294.09 | $289.24 | 68,767 |
2021-03-11 | $294.31 | $296.82 | $293.68 | $295.24 | $290.36 | 34,017 |
2021-03-10 | $292.71 | $292.92 | $291.29 | $291.52 | $286.70 | 52,811 |
2021-03-09 | $289.13 | $292.59 | $289.13 | $290.71 | $285.91 | 33,970 |
2021-03-08 | $288.98 | $290.55 | $285.25 | $285.36 | $280.65 | 76,039 |
2021-03-05 | $286.27 | $289.34 | $282.31 | $288.59 | $283.82 | 76,343 |
2021-03-04 | $285.95 | $289.19 | $280.81 | $283.37 | $278.69 | 134,454 |
2021-03-03 | $290.59 | $291.18 | $286.49 | $286.49 | $281.76 | 57,564 |
2021-03-02 | $294.15 | $294.15 | $290.91 | $290.91 | $286.10 | 47,079 |
2021-03-01 | $290.74 | $294.29 | $290.35 | $293.71 | $288.86 | 82,768 |
2021-02-26 | $289.75 | $290.47 | $285.45 | $286.65 | $281.91 | 89,620 |
2021-02-25 | $293.05 | $294.58 | $286.65 | $287.74 | $282.99 | 121,256 |
2021-02-24 | $291.67 | $294.92 | $289.87 | $294.55 | $289.68 | 47,590 |
2021-02-23 | $289.84 | $293.79 | $287.46 | $292.76 | $287.92 | 41,420 |
2021-02-22 | $292.66 | $294.03 | $292.06 | $292.32 | $287.49 | 31,763 |
2021-02-19 | $298.74 | $298.74 | $295.14 | $295.14 | $290.26 | 32,181 |
2021-02-18 | $297.16 | $298.32 | $295.52 | $297.81 | $292.89 | 19,032 |
2021-02-17 | $297.01 | $299.33 | $297.01 | $299.29 | $294.34 | 17,431 |
2021-02-16 | $299.58 | $300.58 | $298.64 | $299.22 | $294.27 | 22,676 |
2021-02-12 | $297.75 | $299.21 | $297.37 | $299.21 | $294.27 | 18,915 |
2021-02-11 | $298.56 | $298.91 | $296.51 | $298.15 | $293.22 | 31,946 |
2021-02-10 | $298.84 | $299.15 | $295.47 | $297.47 | $292.56 | 31,612 |
2021-02-09 | $297.11 | $298.39 | $297.11 | $297.66 | $292.74 | 21,745 |
2021-02-08 | $297.73 | $297.95 | $296.50 | $297.95 | $293.03 | 29,522 |
2021-02-05 | $296.69 | $297.10 | $295.35 | $296.50 | $291.60 | 22,771 |
2021-02-04 | $293.89 | $295.60 | $293.19 | $295.60 | $290.72 | 28,090 |
2021-02-03 | $292.55 | $294.09 | $291.75 | $292.11 | $287.28 | 63,329 |
2021-02-02 | $291.01 | $292.59 | $290.49 | $291.45 | $286.64 | 29,013 |
2021-02-01 | $286.41 | $288.89 | $284.43 | $288.00 | $283.24 | 30,682 |
2021-01-29 | $287.19 | $287.92 | $281.80 | $283.05 | $278.37 | 55,430 |
2021-01-28 | $288.45 | $292.90 | $288.45 | $289.22 | $284.44 | 35,067 |
2021-01-27 | $292.32 | $292.32 | $284.93 | $287.16 | $282.42 | 35,716 |
2021-01-26 | $293.72 | $294.61 | $293.48 | $293.88 | $289.02 | 16,607 |
2021-01-25 | $293.15 | $293.88 | $288.90 | $293.28 | $288.44 | 115,215 |
2021-01-22 | $290.92 | $292.34 | $290.56 | $291.47 | $286.66 | 18,300 |
2021-01-21 | $291.15 | $292.48 | $290.79 | $292.04 | $287.22 | 20,397 |
2021-01-20 | $286.40 | $290.94 | $286.33 | $290.41 | $285.61 | 36,541 |
2021-01-19 | $283.08 | $284.54 | $282.03 | $284.15 | $279.46 | 37,665 |
2021-01-15 | $282.85 | $283.52 | $280.85 | $281.49 | $276.84 | 38,802 |
2021-01-14 | $286.29 | $286.29 | $283.18 | $283.69 | $279.00 | 67,296 |
2021-01-13 | $283.57 | $286.24 | $283.57 | $285.72 | $281.00 | 74,241 |
2021-01-12 | $285.11 | $285.11 | $281.72 | $283.94 | $279.25 | 94,433 |
2021-01-11 | $284.64 | $286.75 | $284.64 | $285.09 | $280.38 | 44,986 |
2021-01-08 | $286.80 | $287.42 | $284.34 | $287.42 | $282.67 | 44,076 |
2021-01-07 | $283.00 | $286.37 | $283.00 | $285.74 | $281.02 | 41,026 |
2021-01-06 | $280.09 | $284.31 | $279.08 | $281.00 | $276.36 | 49,837 |
2021-01-05 | $280.56 | $283.72 | $280.56 | $282.96 | $278.29 | 56,560 |
2021-01-04 | $285.87 | $286.07 | $278.17 | $281.51 | $276.86 | 96,447 |
2020-12-31 | $284.67 | $286.11 | $283.51 | $285.27 | $280.56 | 34,476 |
2020-12-30 | $286.20 | $286.58 | $284.58 | $284.62 | $279.92 | 23,426 |
2020-12-29 | $287.05 | $287.36 | $285.35 | $285.43 | $280.72 | 35,528 |
2020-12-28 | $283.42 | $286.05 | $283.28 | $285.66 | $280.94 | 49,591 |
2020-12-24 | $280.82 | $282.13 | $280.82 | $281.59 | $276.94 | 20,514 |
2020-12-23 | $281.29 | $282.37 | $280.51 | $280.51 | $275.88 | 46,771 |
2020-12-22 | $281.93 | $282.05 | $280.21 | $281.13 | $276.49 | 43,483 |
2020-12-21 | $279.38 | $281.42 | $276.58 | $281.36 | $276.71 | 33,903 |
2020-12-18 | $283.91 | $283.91 | $280.31 | $282.00 | $276.41 | 37,978 |
2020-12-17 | $283.28 | $283.95 | $282.61 | $283.24 | $277.62 | 29,893 |
2020-12-16 | $281.34 | $282.82 | $280.39 | $281.90 | $276.31 | 48,985 |
2020-12-15 | $279.91 | $280.81 | $278.46 | $280.81 | $275.24 | 66,641 |
2020-12-14 | $279.54 | $280.95 | $277.43 | $277.43 | $271.93 | 44,604 |
2020-12-11 | $277.28 | $278.48 | $275.88 | $278.48 | $272.96 | 65,219 |
2020-12-10 | $277.03 | $278.97 | $277.03 | $278.04 | $272.53 | 20,599 |
2020-12-09 | $281.68 | $281.76 | $277.37 | $278.73 | $273.20 | 30,932 |
2020-12-08 | $279.73 | $281.72 | $279.40 | $281.31 | $275.73 | 48,894 |
2020-12-07 | $279.87 | $280.61 | $279.40 | $280.33 | $274.77 | 42,574 |
2020-12-04 | $279.59 | $280.26 | $279.56 | $280.26 | $274.70 | 69,880 |
2020-12-03 | $279.69 | $280.39 | $278.34 | $278.49 | $272.97 | 22,647 |
2020-12-02 | $278.51 | $280.00 | $277.38 | $279.83 | $274.28 | 32,561 |
2020-12-01 | $278.11 | $280.42 | $277.78 | $279.07 | $273.54 | 40,326 |
2020-11-30 | $275.84 | $275.87 | $273.08 | $275.87 | $270.40 | 17,730 |
2020-11-27 | $275.83 | $276.77 | $275.56 | $276.02 | $270.55 | 10,120 |
2020-11-25 | $275.14 | $275.61 | $274.36 | $275.21 | $269.75 | 26,159 |
2020-11-24 | $272.44 | $275.23 | $271.84 | $274.78 | $269.33 | 23,459 |
2020-11-23 | $271.43 | $272.18 | $268.64 | $270.37 | $265.01 | 32,479 |
2020-11-20 | $272.46 | $272.46 | $270.30 | $270.30 | $264.94 | 37,569 |
2020-11-19 | $271.16 | $272.73 | $270.09 | $272.43 | $267.03 | 25,121 |
2020-11-18 | $274.53 | $274.99 | $271.40 | $271.40 | $266.02 | 59,142 |
2020-11-17 | $275.14 | $275.89 | $274.06 | $274.75 | $269.30 | 59,016 |
2020-11-16 | $274.98 | $276.13 | $274.27 | $276.04 | $270.57 | 25,534 |
2020-11-13 | $272.71 | $274.25 | $271.54 | $273.72 | $268.29 | 31,121 |
2020-11-12 | $272.97 | $273.60 | $270.18 | $271.34 | $265.96 | 74,000 |
2020-11-11 | $271.80 | $273.71 | $271.40 | $273.25 | $267.83 | 42,445 |
2020-11-10 | $270.48 | $271.02 | $267.33 | $269.74 | $264.39 | 72,307 |
2020-11-09 | $278.75 | $278.76 | $271.33 | $271.68 | $266.29 | 85,452 |
2020-11-06 | $271.36 | $272.61 | $268.56 | $271.46 | $266.08 | 39,946 |
2020-11-05 | $271.80 | $273.23 | $270.45 | $271.64 | $266.25 | 73,887 |
2020-11-04 | $263.46 | $269.12 | $262.94 | $266.37 | $261.09 | 59,766 |
2020-11-03 | $256.28 | $259.63 | $255.44 | $257.50 | $252.39 | 25,807 |
2020-11-02 | $254.81 | $255.91 | $251.70 | $253.64 | $248.61 | 54,440 |
2020-10-30 | $255.24 | $256.00 | $249.70 | $252.63 | $247.62 | 68,949 |
2020-10-29 | $254.28 | $258.83 | $253.03 | $256.52 | $251.43 | 59,999 |
2020-10-28 | $258.79 | $258.79 | $252.83 | $253.19 | $248.17 | 60,296 |
2020-10-27 | $262.88 | $264.14 | $262.11 | $263.41 | $258.19 | 39,507 |
2020-10-26 | $264.57 | $265.90 | $259.67 | $262.43 | $257.23 | 40,009 |
2020-10-23 | $267.09 | $267.09 | $264.92 | $266.79 | $261.50 | 87,815 |
2020-10-22 | $266.24 | $267.06 | $263.80 | $266.39 | $261.11 | 40,708 |
2020-10-21 | $265.80 | $267.99 | $265.35 | $265.80 | $260.53 | 30,428 |
2020-10-20 | $265.67 | $268.55 | $264.66 | $266.08 | $260.80 | 36,516 |
2020-10-19 | $270.88 | $271.40 | $264.29 | $264.87 | $259.62 | 33,059 |
2020-10-16 | $271.64 | $272.13 | $269.30 | $269.30 | $263.96 | 19,511 |
2020-10-15 | $267.71 | $270.53 | $267.03 | $269.97 | $264.62 | 25,661 |
2020-10-14 | $273.56 | $274.56 | $269.86 | $270.97 | $265.60 | 46,231 |
2020-10-13 | $275.62 | $275.62 | $272.65 | $273.49 | $268.06 | 59,785 |
2020-10-12 | $271.40 | $276.45 | $271.33 | $274.93 | $269.48 | 34,717 |
2020-10-09 | $266.61 | $268.79 | $266.61 | $268.79 | $263.46 | 32,649 |
2020-10-08 | $265.66 | $265.67 | $264.92 | $265.54 | $260.27 | 26,497 |
2020-10-07 | $262.00 | $264.46 | $261.73 | $264.11 | $258.88 | 31,262 |
2020-10-06 | $263.89 | $264.70 | $259.00 | $259.50 | $254.35 | 43,416 |
2020-10-05 | $261.19 | $264.01 | $261.08 | $264.01 | $258.77 | 27,498 |
2020-10-02 | $259.30 | $261.96 | $258.79 | $259.30 | $254.16 | 67,229 |
2020-10-01 | $264.76 | $264.76 | $262.54 | $264.04 | $258.80 | 46,711 |
2020-09-30 | $260.11 | $264.52 | $260.11 | $261.94 | $256.75 | 64,065 |
2020-09-29 | $260.98 | $261.02 | $259.26 | $259.85 | $254.70 | 60,121 |
2020-09-28 | $260.88 | $261.02 | $259.46 | $260.91 | $255.74 | 41,763 |
2020-09-25 | $252.43 | $257.28 | $251.02 | $256.74 | $251.65 | 71,553 |
2020-09-24 | $249.95 | $254.71 | $249.80 | $252.40 | $247.39 | 50,238 |
2020-09-23 | $259.08 | $259.08 | $251.25 | $251.69 | $246.70 | 48,227 |
2020-09-22 | $256.57 | $258.71 | $254.06 | $258.47 | $253.34 | 32,276 |
2020-09-21 | $251.55 | $254.56 | $249.34 | $254.56 | $249.51 | 57,780 |
2020-09-18 | $260.35 | $260.35 | $254.03 | $256.56 | $250.66 | 31,524 |
2020-09-17 | $258.03 | $260.72 | $257.29 | $259.58 | $253.61 | 33,849 |
2020-09-16 | $266.26 | $266.26 | $262.48 | $262.53 | $256.49 | 27,875 |
2020-09-15 | $266.57 | $267.29 | $264.33 | $265.37 | $259.27 | 28,096 |
2020-09-14 | $264.10 | $265.60 | $262.96 | $263.62 | $257.56 | 21,710 |
2020-09-11 | $263.12 | $263.86 | $258.41 | $260.81 | $254.82 | 58,178 |
2020-09-10 | $269.04 | $269.24 | $260.72 | $261.60 | $255.59 | 108,121 |
2020-09-09 | $264.99 | $268.87 | $263.79 | $266.86 | $260.73 | 63,425 |
2020-09-08 | $262.33 | $265.47 | $260.32 | $260.44 | $254.45 | 53,338 |
2020-09-04 | $271.57 | $273.80 | $261.27 | $269.41 | $263.22 | 51,315 |
2020-09-03 | $281.26 | $281.42 | $269.92 | $272.55 | $266.29 | 69,377 |
2020-09-02 | $282.91 | $284.57 | $280.49 | $284.19 | $277.66 | 37,080 |
2020-09-01 | $278.89 | $280.65 | $278.48 | $280.65 | $274.20 | 47,265 |
2020-08-31 | $277.73 | $278.91 | $276.87 | $277.22 | $270.85 | 38,501 |
2020-08-28 | $277.18 | $277.56 | $276.06 | $277.24 | $270.87 | 29,207 |
2020-08-27 | $276.18 | $277.46 | $274.49 | $275.84 | $269.50 | 67,797 |
2020-08-26 | $271.99 | $275.87 | $271.99 | $275.66 | $269.32 | 65,199 |
2020-08-25 | $269.38 | $270.72 | $268.99 | $270.60 | $264.38 | 31,515 |
2020-08-24 | $269.97 | $269.97 | $267.79 | $269.17 | $262.98 | 37,557 |
2020-08-21 | $265.47 | $267.23 | $265.00 | $267.04 | $260.90 | 22,616 |
2020-08-20 | $262.08 | $265.71 | $262.08 | $265.43 | $259.33 | 24,530 |
2020-08-19 | $264.37 | $265.00 | $262.69 | $263.03 | $256.98 | 22,821 |
2020-08-18 | $262.85 | $264.22 | $261.77 | $263.85 | $257.79 | 31,660 |
2020-08-17 | $262.34 | $262.48 | $261.77 | $262.06 | $256.04 | 15,479 |
2020-08-14 | $260.93 | $261.12 | $260.21 | $260.88 | $254.88 | 25,881 |
2020-08-13 | $261.54 | $262.45 | $260.69 | $261.26 | $255.25 | 23,566 |
2020-08-12 | $258.75 | $261.89 | $258.75 | $261.34 | $255.33 | 43,420 |
2020-08-11 | $260.26 | $260.71 | $256.24 | $256.73 | $250.83 | 34,730 |
2020-08-10 | $260.46 | $260.46 | $258.19 | $259.92 | $253.95 | 43,496 |
2020-08-07 | $260.72 | $261.17 | $258.73 | $259.84 | $253.87 | 29,696 |
2020-08-06 | $258.01 | $261.45 | $257.83 | $261.44 | $255.43 | 23,927 |
2020-08-05 | $257.65 | $258.33 | $257.39 | $258.21 | $252.28 | 29,259 |
2020-08-04 | $255.37 | $256.16 | $254.73 | $256.16 | $250.27 | 30,595 |
2020-08-03 | $255.12 | $256.22 | $254.78 | $255.72 | $249.84 | 70,160 |
2020-07-31 | $252.80 | $252.82 | $248.82 | $252.82 | $247.01 | 32,914 |
2020-07-30 | $246.99 | $249.40 | $245.60 | $249.08 | $243.35 | 37,971 |
2020-07-29 | $247.65 | $249.82 | $247.40 | $249.10 | $243.37 | 29,134 |
2020-07-28 | $248.41 | $249.04 | $246.76 | $247.18 | $241.50 | 33,808 |
2020-07-27 | $246.88 | $248.88 | $246.56 | $248.50 | $242.79 | 42,683 |
2020-07-24 | $245.32 | $246.97 | $244.09 | $246.37 | $240.71 | 56,744 |
2020-07-23 | $252.47 | $253.02 | $247.00 | $248.04 | $242.34 | 51,206 |
2020-07-22 | $251.58 | $253.01 | $250.92 | $252.97 | $247.16 | 66,836 |
2020-07-21 | $254.90 | $254.90 | $251.03 | $251.91 | $246.12 | 64,723 |
2020-07-20 | $248.73 | $253.04 | $247.65 | $252.63 | $246.82 | 31,550 |
2020-07-17 | $249.17 | $249.17 | $247.09 | $248.30 | $242.59 | 37,028 |
2020-07-16 | $247.53 | $248.53 | $246.55 | $248.12 | $242.42 | 28,314 |
2020-07-15 | $251.41 | $251.49 | $248.01 | $249.46 | $243.73 | 34,917 |
2020-07-14 | $245.06 | $249.35 | $243.34 | $249.13 | $243.40 | 55,844 |
2020-07-13 | $251.34 | $253.98 | $245.77 | $246.09 | $240.43 | 55,224 |
2020-07-10 | $247.12 | $249.42 | $245.40 | $249.40 | $243.67 | 24,971 |
2020-07-09 | $248.34 | $248.34 | $243.96 | $247.08 | $241.40 | 72,479 |
2020-07-08 | $245.35 | $247.01 | $244.20 | $247.01 | $241.33 | 47,535 |
2020-07-07 | $245.22 | $247.34 | $243.89 | $243.89 | $238.28 | 35,256 |
2020-07-06 | $244.25 | $246.26 | $244.07 | $246.05 | $240.39 | 58,535 |
2020-07-02 | $242.61 | $243.68 | $240.87 | $241.33 | $235.78 | 50,987 |
2020-07-01 | $238.23 | $241.11 | $238.23 | $240.17 | $234.65 | 94,754 |
2020-06-30 | $234.30 | $238.82 | $233.95 | $237.90 | $232.43 | 45,878 |
2020-06-29 | $231.78 | $234.00 | $230.19 | $233.91 | $228.53 | 48,633 |
2020-06-26 | $236.88 | $236.88 | $231.41 | $231.67 | $226.35 | 71,864 |
2020-06-25 | $234.94 | $237.96 | $234.05 | $237.77 | $232.30 | 40,850 |
2020-06-24 | $239.42 | $239.97 | $233.97 | $234.99 | $229.59 | 54,882 |
2020-06-23 | $240.40 | $242.41 | $240.11 | $240.34 | $234.82 | 25,811 |
2020-06-22 | $235.96 | $238.63 | $235.73 | $238.61 | $233.13 | 27,900 |
2020-06-19 | $240.83 | $240.83 | $235.69 | $236.74 | $230.50 | 115,365 |
2020-06-18 | $236.29 | $237.84 | $236.19 | $237.79 | $231.52 | 32,081 |
2020-06-17 | $239.18 | $239.22 | $236.71 | $237.42 | $231.16 | 45,327 |
2020-06-16 | $240.22 | $240.22 | $234.13 | $238.06 | $231.78 | 80,968 |
2020-06-15 | $227.49 | $233.98 | $226.92 | $232.76 | $226.62 | 38,044 |
2020-06-12 | $235.18 | $235.22 | $227.68 | $231.67 | $225.56 | 122,756 |
2020-06-11 | $237.25 | $238.22 | $229.02 | $229.12 | $223.08 | 86,599 |
2020-06-10 | $243.21 | $244.47 | $241.75 | $242.75 | $236.35 | 48,550 |
2020-06-09 | $240.28 | $243.06 | $240.28 | $241.94 | $235.56 | 27,351 |
2020-06-08 | $239.84 | $241.85 | $238.99 | $241.78 | $235.40 | 77,799 |
2020-06-05 | $237.19 | $240.06 | $236.76 | $239.52 | $233.20 | 30,263 |
2020-06-04 | $234.06 | $235.47 | $232.78 | $233.81 | $227.64 | 26,955 |
2020-06-03 | $234.04 | $235.65 | $233.68 | $234.92 | $228.73 | 181,451 |
2020-06-02 | $232.35 | $233.05 | $230.67 | $233.05 | $226.90 | 63,962 |
2020-06-01 | $230.54 | $231.59 | $229.91 | $231.34 | $225.24 | 61,058 |
2020-05-29 | $230.11 | $231.48 | $227.54 | $230.59 | $224.51 | 111,783 |
2020-05-28 | $230.68 | $232.64 | $229.50 | $229.77 | $223.71 | 42,854 |
2020-05-27 | $230.33 | $230.33 | $225.75 | $230.26 | $224.19 | 51,742 |
2020-05-26 | $231.85 | $232.32 | $228.01 | $228.29 | $222.27 | 246,545 |
2020-05-22 | $226.12 | $226.86 | $225.39 | $226.80 | $220.82 | 22,268 |
2020-05-21 | $228.41 | $229.13 | $226.18 | $226.53 | $220.56 | 54,023 |
2020-05-20 | $227.13 | $228.50 | $227.03 | $228.35 | $222.33 | 49,450 |
2020-05-19 | $226.05 | $226.84 | $224.43 | $224.47 | $218.55 | 36,054 |
2020-05-18 | $225.95 | $227.18 | $224.62 | $226.19 | $220.23 | 87,174 |
2020-05-15 | $218.38 | $221.16 | $217.47 | $221.16 | $215.33 | 35,571 |
2020-05-14 | $215.99 | $219.95 | $214.84 | $219.95 | $214.15 | 42,373 |
2020-05-13 | $221.11 | $221.40 | $215.63 | $217.75 | $212.01 | 49,589 |
2020-05-12 | $226.22 | $226.22 | $221.26 | $221.58 | $215.74 | 125,787 |
2020-05-11 | $222.82 | $226.01 | $222.72 | $225.08 | $219.15 | 55,634 |
2020-05-08 | $223.35 | $224.23 | $222.42 | $224.14 | $218.23 | 56,291 |
2020-05-07 | $221.69 | $222.07 | $220.52 | $221.02 | $215.19 | 22,992 |
2020-05-06 | $221.01 | $221.10 | $218.95 | $219.07 | $213.29 | 59,746 |
2020-05-05 | $219.79 | $221.63 | $219.35 | $219.44 | $213.65 | 125,622 |
2020-05-04 | $215.18 | $217.62 | $214.40 | $217.62 | $211.88 | 22,773 |
2020-05-01 | $218.44 | $219.75 | $215.75 | $216.60 | $210.89 | 60,806 |
2020-04-30 | $222.13 | $222.65 | $220.29 | $221.97 | $216.12 | 55,588 |
2020-04-29 | $220.81 | $223.44 | $219.70 | $222.22 | $216.36 | 55,438 |
2020-04-28 | $221.06 | $221.06 | $215.72 | $215.74 | $210.05 | 57,089 |
2020-04-27 | $218.26 | $219.17 | $217.82 | $218.56 | $212.80 | 34,838 |
2020-04-24 | $214.61 | $216.65 | $213.49 | $216.56 | $210.85 | 70,577 |
2020-04-23 | $214.83 | $217.15 | $213.49 | $213.77 | $208.13 | 70,574 |
2020-04-22 | $212.68 | $214.79 | $212.07 | $213.47 | $207.84 | 53,779 |
2020-04-21 | $212.75 | $212.75 | $207.92 | $208.91 | $203.40 | 51,805 |
2020-04-20 | $216.10 | $218.62 | $215.57 | $215.78 | $210.09 | 81,397 |
2020-04-17 | $218.54 | $218.83 | $215.67 | $218.61 | $212.85 | 51,252 |
2020-04-16 | $215.01 | $215.10 | $212.04 | $214.89 | $209.22 | 59,643 |
2020-04-15 | $212.66 | $214.61 | $211.29 | $213.04 | $207.42 | 81,861 |
2020-04-14 | $213.32 | $216.83 | $212.40 | $216.28 | $210.58 | 253,409 |
2020-04-13 | $209.18 | $209.89 | $205.79 | $209.41 | $203.89 | 94,519 |
2020-04-09 | $210.21 | $210.91 | $207.77 | $209.50 | $203.98 | 355,809 |
2020-04-08 | $204.34 | $208.26 | $202.35 | $207.26 | $201.79 | 115,930 |
2020-04-07 | $209.90 | $209.90 | $201.87 | $202.05 | $196.72 | 143,025 |
2020-04-06 | $197.51 | $203.90 | $195.97 | $202.64 | $197.30 | 57,705 |
2020-04-03 | $192.26 | $193.58 | $188.04 | $189.99 | $184.98 | 31,972 |
2020-04-02 | $187.37 | $193.03 | $187.13 | $192.85 | $187.76 | 77,213 |
2020-04-01 | $189.61 | $192.23 | $186.75 | $188.01 | $183.05 | 66,627 |
2020-03-31 | $198.19 | $200.43 | $194.87 | $195.52 | $190.36 | 55,406 |
2020-03-30 | $193.02 | $198.62 | $192.70 | $198.31 | $193.08 | 63,266 |
2020-03-27 | $192.63 | $196.25 | $190.34 | $191.05 | $186.01 | 83,630 |
2020-03-26 | $188.94 | $198.69 | $188.94 | $197.96 | $192.74 | 110,425 |
2020-03-25 | $187.80 | $194.35 | $183.72 | $187.33 | $182.39 | 189,825 |
2020-03-24 | $181.94 | $186.88 | $180.50 | $186.74 | $181.82 | 69,311 |
2020-03-23 | $174.77 | $176.84 | $168.40 | $171.98 | $167.45 | 144,523 |
2020-03-20 | $187.35 | $187.97 | $176.53 | $176.69 | $171.07 | 110,966 |
2020-03-19 | $183.78 | $190.72 | $179.35 | $185.21 | $179.32 | 63,602 |
2020-03-18 | $182.00 | $188.20 | $176.48 | $186.63 | $180.69 | 78,015 |
2020-03-17 | $186.19 | $194.16 | $181.15 | $192.64 | $186.51 | 54,062 |
2020-03-16 | $181.45 | $193.72 | $175.77 | $186.15 | $180.23 | 112,864 |
2020-03-13 | $196.58 | $205.19 | $188.88 | $205.17 | $198.65 | 90,011 |
2020-03-12 | $190.23 | $202.99 | $185.00 | $185.62 | $179.72 | 146,675 |
2020-03-11 | $209.15 | $209.95 | $202.29 | $204.74 | $198.23 | 113,184 |
2020-03-10 | $211.49 | $214.28 | $204.16 | $214.28 | $207.47 | 81,829 |
2020-03-09 | $204.00 | $210.48 | $185.12 | $203.51 | $197.04 | 132,438 |
2020-03-06 | $215.99 | $219.42 | $213.90 | $218.99 | $212.03 | 49,336 |
2020-03-05 | $224.41 | $226.76 | $220.76 | $222.39 | $215.32 | 42,263 |
2020-03-04 | $225.53 | $229.78 | $223.10 | $229.78 | $222.47 | 34,802 |
2020-03-03 | $229.00 | $231.27 | $218.79 | $220.66 | $213.64 | 122,282 |
2020-03-02 | $219.65 | $228.02 | $216.83 | $228.02 | $220.77 | 178,249 |
2020-02-28 | $210.29 | $217.28 | $208.75 | $217.01 | $210.11 | 129,111 |
2020-02-27 | $223.07 | $226.71 | $217.71 | $217.71 | $210.79 | 212,043 |
2020-02-26 | $229.54 | $232.99 | $227.70 | $228.79 | $221.51 | 78,552 |
2020-02-25 | $236.79 | $237.16 | $228.10 | $228.97 | $221.69 | 97,523 |
2020-02-24 | $235.34 | $238.26 | $234.29 | $235.40 | $227.91 | 84,434 |
2020-02-21 | $246.24 | $246.24 | $243.26 | $244.06 | $236.30 | 70,783 |
2020-02-20 | $248.06 | $248.65 | $245.35 | $247.33 | $239.46 | 24,355 |
2020-02-19 | $248.32 | $249.15 | $248.04 | $248.68 | $240.77 | 39,009 |
2020-02-18 | $246.94 | $247.68 | $246.20 | $247.27 | $239.41 | 15,675 |
2020-02-14 | $247.98 | $247.98 | $247.00 | $247.90 | $240.02 | 13,198 |
2020-02-13 | $246.84 | $248.42 | $246.84 | $247.72 | $239.84 | 15,645 |
2020-02-12 | $248.10 | $248.34 | $247.46 | $248.27 | $240.37 | 17,540 |
2020-02-11 | $248.74 | $248.74 | $246.47 | $246.76 | $238.91 | 23,191 |
2020-02-10 | $244.42 | $247.43 | $243.99 | $247.43 | $239.56 | 72,064 |
2020-02-07 | $245.24 | $246.38 | $244.72 | $245.35 | $237.55 | 35,432 |
2020-02-06 | $245.50 | $246.10 | $244.84 | $245.97 | $238.15 | 16,912 |
2020-02-05 | $245.00 | $245.00 | $243.05 | $244.57 | $236.79 | 31,745 |
2020-02-04 | $241.18 | $242.61 | $240.82 | $242.19 | $234.49 | 20,992 |
2020-02-03 | $237.76 | $239.65 | $237.76 | $238.47 | $230.89 | 45,896 |
2020-01-31 | $240.53 | $240.53 | $235.77 | $236.50 | $228.98 | 58,477 |
2020-01-30 | $238.02 | $240.45 | $237.42 | $240.45 | $232.80 | 42,545 |
2020-01-29 | $240.40 | $240.76 | $239.19 | $239.33 | $231.72 | 61,507 |
2020-01-28 | $237.39 | $239.42 | $237.38 | $238.89 | $231.29 | 40,461 |
2020-01-27 | $235.26 | $237.42 | $235.26 | $236.38 | $228.86 | 38,843 |
2020-01-24 | $242.83 | $242.90 | $239.49 | $240.11 | $232.47 | 25,586 |
2020-01-23 | $241.42 | $242.09 | $240.86 | $242.07 | $234.37 | 18,458 |
2020-01-22 | $242.50 | $242.74 | $241.98 | $241.99 | $234.29 | 18,441 |
2020-01-21 | $241.37 | $242.32 | $241.37 | $241.63 | $233.95 | 18,830 |
2020-01-17 | $241.95 | $242.01 | $241.03 | $241.83 | $234.14 | 20,093 |
2020-01-16 | $240.44 | $241.09 | $240.06 | $241.08 | $233.41 | 20,482 |
2020-01-15 | $238.39 | $239.67 | $238.32 | $239.03 | $231.43 | 26,309 |
2020-01-14 | $239.09 | $239.32 | $238.24 | $238.41 | $230.83 | 22,234 |
2020-01-13 | $238.23 | $239.03 | $237.74 | $239.03 | $231.43 | 7,863 |
2020-01-10 | $238.77 | $238.77 | $237.09 | $237.42 | $229.87 | 22,502 |
2020-01-09 | $237.93 | $238.11 | $237.26 | $238.08 | $230.51 | 51,023 |
2020-01-08 | $234.67 | $237.19 | $234.67 | $236.18 | $228.67 | 29,775 |
2020-01-07 | $235.49 | $235.53 | $234.55 | $234.59 | $227.13 | 23,788 |
2020-01-06 | $232.74 | $235.66 | $232.74 | $235.63 | $228.14 | 20,653 |
2020-01-03 | $233.94 | $235.56 | $225.00 | $234.58 | $227.12 | 38,239 |
2020-01-02 | $234.82 | $236.45 | $234.50 | $236.37 | $228.85 | 69,435 |
2019-12-31 | $232.48 | $233.60 | $232.37 | $233.39 | $225.97 | 18,914 |
2019-12-30 | $233.42 | $233.69 | $232.66 | $232.86 | $225.45 | 11,637 |
2019-12-27 | $234.49 | $234.99 | $234.46 | $234.46 | $227.00 | 4,519 |
2019-12-26 | $232.99 | $234.32 | $232.99 | $234.32 | $226.87 | 6,533 |
2019-12-24 | $232.76 | $232.76 | $232.45 | $232.54 | $225.14 | 3,603 |
2019-12-23 | $233.03 | $233.03 | $232.63 | $232.72 | $225.32 | 8,887 |
2019-12-20 | $233.43 | $233.73 | $233.09 | $233.09 | $224.80 | 11,464 |
2019-12-19 | $231.51 | $232.40 | $231.44 | $232.40 | $224.13 | 14,536 |
2019-12-18 | $231.69 | $231.81 | $231.43 | $231.46 | $223.22 | 17,103 |
2019-12-17 | $231.74 | $231.74 | $231.26 | $231.27 | $223.04 | 31,577 |
2019-12-16 | $230.82 | $231.65 | $230.82 | $231.31 | $223.08 | 47,346 |
2019-12-13 | $229.10 | $230.03 | $228.83 | $229.51 | $221.34 | 20,286 |
2019-12-12 | $227.27 | $229.73 | $227.27 | $229.24 | $221.08 | 24,783 |
2019-12-11 | $226.95 | $227.52 | $226.87 | $227.48 | $219.39 | 5,481 |
2019-12-10 | $226.83 | $227.28 | $226.10 | $226.70 | $218.63 | 7,866 |
2019-12-09 | $228.04 | $228.04 | $226.99 | $227.00 | $218.92 | 23,721 |
2019-12-06 | $227.40 | $228.01 | $227.28 | $227.83 | $219.72 | 26,978 |
2019-12-05 | $225.86 | $225.91 | $224.80 | $225.67 | $217.64 | 81,965 |
2019-12-04 | $225.05 | $225.66 | $225.05 | $225.24 | $217.22 | 9,336 |
2019-12-03 | $223.10 | $224.08 | $222.26 | $224.07 | $216.10 | 24,357 |
2019-12-02 | $227.03 | $227.03 | $224.94 | $225.51 | $217.49 | 31,477 |
2019-11-29 | $227.76 | $227.95 | $227.49 | $227.64 | $219.54 | 4,114 |
2019-11-27 | $227.52 | $228.22 | $227.41 | $228.14 | $220.02 | 5,859 |
2019-11-26 | $226.50 | $227.23 | $226.50 | $227.05 | $218.97 | 29,837 |
2019-11-25 | $225.39 | $226.40 | $225.39 | $226.34 | $218.29 | 22,083 |
2019-11-22 | $224.92 | $224.92 | $224.10 | $224.78 | $216.78 | 16,934 |
2019-11-21 | $224.41 | $224.71 | $223.61 | $224.32 | $216.34 | 27,414 |
2019-11-20 | $225.15 | $225.26 | $223.17 | $224.37 | $216.39 | 42,369 |
2019-11-19 | $226.27 | $226.27 | $225.34 | $225.66 | $217.63 | 24,661 |
2019-11-18 | $224.77 | $225.93 | $224.75 | $225.66 | $217.63 | 37,783 |
2019-11-15 | $224.72 | $225.18 | $224.07 | $225.11 | $217.10 | 58,603 |
2019-11-14 | $223.17 | $223.72 | $222.69 | $223.62 | $215.66 | 20,442 |
2019-11-13 | $222.75 | $223.85 | $222.75 | $223.71 | $215.75 | 32,039 |
2019-11-12 | $223.26 | $224.06 | $223.09 | $223.51 | $215.56 | 10,085 |
2019-11-11 | $222.37 | $223.12 | $222.29 | $223.02 | $215.08 | 10,041 |
2019-11-08 | $222.63 | $223.27 | $222.07 | $223.26 | $215.32 | 13,774 |
2019-11-07 | $222.70 | $223.63 | $222.36 | $222.62 | $214.70 | 30,703 |
2019-11-06 | $221.46 | $221.81 | $221.07 | $221.66 | $213.77 | 15,316 |
2019-11-05 | $221.95 | $221.95 | $221.22 | $221.59 | $213.70 | 29,077 |
2019-11-04 | $222.09 | $222.18 | $221.36 | $221.50 | $213.62 | 23,386 |
2019-11-01 | $220.04 | $220.73 | $219.83 | $220.73 | $212.88 | 32,525 |
2019-10-31 | $219.26 | $219.26 | $218.03 | $218.84 | $211.05 | 53,034 |
2019-10-30 | $218.39 | $219.30 | $217.58 | $218.90 | $211.11 | 47,826 |
2019-10-29 | $218.59 | $218.90 | $217.77 | $217.89 | $210.14 | 42,867 |
2019-10-28 | $217.92 | $218.95 | $217.92 | $218.88 | $211.09 | 27,101 |
2019-10-25 | $214.97 | $217.24 | $214.97 | $216.99 | $209.27 | 21,527 |
2019-10-24 | $215.59 | $215.99 | $215.33 | $215.78 | $208.10 | 20,905 |
2019-10-23 | $214.20 | $215.05 | $214.20 | $215.05 | $207.40 | 15,108 |
2019-10-22 | $215.82 | $215.88 | $214.18 | $214.24 | $206.62 | 24,686 |
2019-10-21 | $214.96 | $215.39 | $214.54 | $215.38 | $207.72 | 9,580 |
2019-10-18 | $215.01 | $215.01 | $213.17 | $214.00 | $206.38 | 44,396 |
2019-10-17 | $215.67 | $216.07 | $214.94 | $215.38 | $207.72 | 35,759 |
2019-10-16 | $214.76 | $215.33 | $214.62 | $214.89 | $207.24 | 26,595 |
2019-10-15 | $213.92 | $215.84 | $213.92 | $215.38 | $207.72 | 27,331 |
2019-10-14 | $213.60 | $213.61 | $212.90 | $212.90 | $205.32 | 12,119 |
2019-10-11 | $213.65 | $214.75 | $212.99 | $213.06 | $205.48 | 52,520 |
2019-10-10 | $209.61 | $211.75 | $209.61 | $211.07 | $203.56 | 43,244 |
2019-10-09 | $209.51 | $210.42 | $209.12 | $209.88 | $202.41 | 23,226 |
2019-10-08 | $209.47 | $209.97 | $207.91 | $207.91 | $200.51 | 78,936 |
2019-10-07 | $211.03 | $212.29 | $210.74 | $210.95 | $203.44 | 36,898 |
2019-10-04 | $209.38 | $211.75 | $209.38 | $211.68 | $204.15 | 34,533 |
2019-10-03 | $206.41 | $208.30 | $204.39 | $208.24 | $200.83 | 91,876 |
2019-10-02 | $209.08 | $209.08 | $205.53 | $206.54 | $199.19 | 76,834 |
2019-10-01 | $213.45 | $213.64 | $210.32 | $210.39 | $202.90 | 74,657 |
2019-09-30 | $211.74 | $212.86 | $211.74 | $212.44 | $204.88 | 19,002 |
2019-09-27 | $212.52 | $212.79 | $210.21 | $211.17 | $203.66 | 57,533 |
2019-09-26 | $212.81 | $212.81 | $211.29 | $212.13 | $204.58 | 41,874 |
2019-09-25 | $211.47 | $213.23 | $210.27 | $212.98 | $205.40 | 62,405 |
2019-09-24 | $214.25 | $214.69 | $210.77 | $211.32 | $203.80 | 111,483 |
2019-09-23 | $212.69 | $213.88 | $212.69 | $213.34 | $205.75 | 29,150 |
2019-09-20 | $216.21 | $216.27 | $213.98 | $214.41 | $205.88 | 47,781 |
2019-09-19 | $216.42 | $216.60 | $215.47 | $215.71 | $207.13 | 88,514 |
2019-09-18 | $214.65 | $215.41 | $213.45 | $215.38 | $206.81 | 18,997 |
2019-09-17 | $214.33 | $215.01 | $214.19 | $214.98 | $206.43 | 18,070 |
2019-09-16 | $214.73 | $214.85 | $214.14 | $214.47 | $205.94 | 18,682 |
2019-09-13 | $215.89 | $216.14 | $215.47 | $215.75 | $207.17 | 21,665 |
2019-09-12 | $215.81 | $216.98 | $215.31 | $215.97 | $207.38 | 36,779 |
2019-09-11 | $213.68 | $215.07 | $213.27 | $215.04 | $206.49 | 24,299 |
2019-09-10 | $212.50 | $213.24 | $211.92 | $213.24 | $204.76 | 26,767 |
2019-09-09 | $214.50 | $214.50 | $212.98 | $213.48 | $204.99 | 38,683 |
2019-09-06 | $213.37 | $214.09 | $213.33 | $213.61 | $205.11 | 14,742 |
2019-09-05 | $212.98 | $214.23 | $212.98 | $213.73 | $205.23 | 32,866 |
2019-09-04 | $210.07 | $210.80 | $209.79 | $210.71 | $202.33 | 12,724 |
2019-09-03 | $208.49 | $209.22 | $207.54 | $208.39 | $200.10 | 45,385 |
2019-08-30 | $210.97 | $210.97 | $209.04 | $209.93 | $201.58 | 30,383 |
2019-08-29 | $209.45 | $210.51 | $208.69 | $210.04 | $201.69 | 32,693 |
2019-08-28 | $205.41 | $207.46 | $205.05 | $207.45 | $199.20 | 19,721 |
2019-08-27 | $208.02 | $208.09 | $205.49 | $206.42 | $198.21 | 57,859 |
2019-08-26 | $206.15 | $206.76 | $205.20 | $206.76 | $198.54 | 40,792 |
2019-08-23 | $208.87 | $210.11 | $203.34 | $204.33 | $196.20 | 106,125 |
2019-08-22 | $210.49 | $210.97 | $208.49 | $209.71 | $201.37 | 47,986 |
2019-08-21 | $209.90 | $210.34 | $209.57 | $209.95 | $201.60 | 25,547 |
2019-08-20 | $209.80 | $209.98 | $208.36 | $208.36 | $200.07 | 27,258 |
2019-08-19 | $209.73 | $210.38 | $209.28 | $209.88 | $201.53 | 10,565 |
2019-08-16 | $205.80 | $207.69 | $205.80 | $207.32 | $199.07 | 36,002 |
2019-08-15 | $204.52 | $205.13 | $202.90 | $204.52 | $196.38 | 64,269 |
2019-08-14 | $206.93 | $207.15 | $203.86 | $204.13 | $196.01 | 96,976 |
2019-08-13 | $206.31 | $210.91 | $206.31 | $209.98 | $201.63 | 32,437 |
2019-08-12 | $207.47 | $208.15 | $205.76 | $206.57 | $198.35 | 63,830 |
2019-08-09 | $209.58 | $210.04 | $207.38 | $208.88 | $200.57 | 93,648 |
2019-08-08 | $207.51 | $210.19 | $207.08 | $210.08 | $201.72 | 74,564 |
2019-08-07 | $204.00 | $206.68 | $201.98 | $206.42 | $198.21 | 133,457 |
2019-08-06 | $205.04 | $206.54 | $204.10 | $206.38 | $198.17 | 34,306 |
2019-08-05 | $206.17 | $206.49 | $201.87 | $203.56 | $195.46 | 122,916 |
2019-08-02 | $210.97 | $210.97 | $208.60 | $210.16 | $201.80 | 64,659 |
2019-08-01 | $213.74 | $216.34 | $211.30 | $211.65 | $203.23 | 135,009 |
2019-07-31 | $216.46 | $216.46 | $212.40 | $213.67 | $205.17 | 69,597 |
2019-07-30 | $215.68 | $216.30 | $215.68 | $215.77 | $207.19 | 18,121 |
2019-07-29 | $217.17 | $217.17 | $216.30 | $216.86 | $208.23 | 10,995 |
2019-07-26 | $216.32 | $217.39 | $216.32 | $217.27 | $208.63 | 9,814 |
2019-07-25 | $216.38 | $216.38 | $214.88 | $215.28 | $206.72 | 18,007 |
2019-07-24 | $214.68 | $216.25 | $214.68 | $216.17 | $207.57 | 18,026 |
2019-07-23 | $215.48 | $215.61 | $214.48 | $215.48 | $206.91 | 19,642 |
2019-07-22 | $213.97 | $214.73 | $213.61 | $214.40 | $205.87 | 22,193 |
2019-07-19 | $216.21 | $216.21 | $213.47 | $213.55 | $205.06 | 27,550 |
2019-07-18 | $213.67 | $215.09 | $213.45 | $214.92 | $206.37 | 18,628 |
2019-07-17 | $215.53 | $215.53 | $214.32 | $214.36 | $205.83 | 15,437 |
2019-07-16 | $216.50 | $216.50 | $215.15 | $215.43 | $206.86 | 15,248 |
2019-07-15 | $216.58 | $216.58 | $216.11 | $216.37 | $207.76 | 10,825 |
2019-07-12 | $215.83 | $216.28 | $215.47 | $216.28 | $207.68 | 10,377 |
2019-07-11 | $215.80 | $216.12 | $215.06 | $215.56 | $206.99 | 14,330 |
2019-07-10 | $214.71 | $215.68 | $214.71 | $215.26 | $206.70 | 20,451 |
2019-07-09 | $212.37 | $213.96 | $212.37 | $213.91 | $205.40 | 26,420 |
2019-07-08 | $213.17 | $213.29 | $212.69 | $213.19 | $204.71 | 17,664 |
2019-07-05 | $213.53 | $214.46 | $212.94 | $213.94 | $205.43 | 35,400 |
2019-07-03 | $213.44 | $214.55 | $213.40 | $214.54 | $206.01 | 17,360 |
2019-07-02 | $211.76 | $212.78 | $211.55 | $212.78 | $204.32 | 17,932 |
2019-07-01 | $212.51 | $212.56 | $211.16 | $211.86 | $203.43 | 36,146 |
2019-06-28 | $209.96 | $210.09 | $209.09 | $209.83 | $201.48 | 15,640 |
2019-06-27 | $209.58 | $209.67 | $208.98 | $209.23 | $200.91 | 12,728 |
2019-06-26 | $209.84 | $209.84 | $208.71 | $208.87 | $200.56 | 9,288 |
2019-06-25 | $211.48 | $211.48 | $208.63 | $208.85 | $200.54 | 14,847 |
2019-06-24 | $211.90 | $212.26 | $211.60 | $211.67 | $203.25 | 10,265 |
2019-06-21 | $212.19 | $213.47 | $212.19 | $212.36 | $203.05 | 33,009 |
2019-06-20 | $212.84 | $212.84 | $211.03 | $212.63 | $203.31 | 32,282 |
2019-06-19 | $210.30 | $210.83 | $209.56 | $210.55 | $201.32 | 54,704 |
2019-06-18 | $209.50 | $211.04 | $209.50 | $209.98 | $200.78 | 28,415 |
2019-06-17 | $207.41 | $208.28 | $207.41 | $207.77 | $198.67 | 16,363 |
2019-06-14 | $207.25 | $207.91 | $206.71 | $207.45 | $198.36 | 39,097 |
2019-06-13 | $207.36 | $207.84 | $206.93 | $207.63 | $198.53 | 17,037 |
2019-06-12 | $207.03 | $207.51 | $206.48 | $206.58 | $197.53 | 16,265 |
2019-06-11 | $208.77 | $208.77 | $207.04 | $207.42 | $198.33 | 15,015 |
2019-06-10 | $207.08 | $208.52 | $207.01 | $207.16 | $198.08 | 32,844 |
2019-06-07 | $203.94 | $206.51 | $203.94 | $205.86 | $196.84 | 33,077 |
2019-06-06 | $201.81 | $203.60 | $201.42 | $203.14 | $194.24 | 51,029 |
2019-06-05 | $201.12 | $201.50 | $199.80 | $201.38 | $192.56 | 50,575 |
2019-06-04 | $197.30 | $199.84 | $196.99 | $199.84 | $191.08 | 36,108 |
2019-06-03 | $197.34 | $197.56 | $194.38 | $195.37 | $186.81 | 136,580 |
2019-05-31 | $198.01 | $199.00 | $197.50 | $197.63 | $188.97 | 35,018 |
2019-05-30 | $200.96 | $201.33 | $199.92 | $200.80 | $192.00 | 28,437 |
2019-05-29 | $200.97 | $201.09 | $199.30 | $200.46 | $191.68 | 44,890 |
2019-05-28 | $203.73 | $204.29 | $202.25 | $202.33 | $193.46 | 21,690 |
2019-05-24 | $204.28 | $204.59 | $203.21 | $203.38 | $194.47 | 16,263 |
2019-05-23 | $203.30 | $203.44 | $201.91 | $203.18 | $194.28 | 68,598 |
2019-05-22 | $205.62 | $206.42 | $205.39 | $205.67 | $196.66 | 34,172 |
2019-05-21 | $205.89 | $206.36 | $205.43 | $205.96 | $196.93 | 36,099 |
2019-05-20 | $204.84 | $205.45 | $203.92 | $204.72 | $195.75 | 27,208 |
2019-05-17 | $205.81 | $208.05 | $205.81 | $206.30 | $197.26 | 22,417 |
2019-05-16 | $205.84 | $208.16 | $205.84 | $207.28 | $198.20 | 26,476 |
2019-05-15 | $202.52 | $205.71 | $202.52 | $205.24 | $196.25 | 25,445 |
2019-05-14 | $202.74 | $204.67 | $202.74 | $203.32 | $194.41 | 28,075 |
2019-05-13 | $202.95 | $203.54 | $201.25 | $201.91 | $193.06 | 55,486 |
2019-05-10 | $205.84 | $207.97 | $203.35 | $206.99 | $197.92 | 47,271 |
2019-05-09 | $205.99 | $207.05 | $204.30 | $206.54 | $197.49 | 46,267 |
2019-05-08 | $207.49 | $208.82 | $207.12 | $207.59 | $198.49 | 44,816 |
2019-05-07 | $209.63 | $209.86 | $206.40 | $207.86 | $198.75 | 95,670 |
2019-05-06 | $208.74 | $211.81 | $208.55 | $211.48 | $202.21 | 38,253 |
2019-05-03 | $211.60 | $212.75 | $211.49 | $212.49 | $203.18 | 27,210 |
2019-05-02 | $210.99 | $211.46 | $209.15 | $210.09 | $200.88 | 38,228 |
2019-05-01 | $213.32 | $213.47 | $211.18 | $211.19 | $201.94 | 104,093 |
2019-04-30 | $211.97 | $212.51 | $211.13 | $212.51 | $203.20 | 115,261 |
2019-04-29 | $212.46 | $213.36 | $212.46 | $212.95 | $203.62 | 6,710 |
2019-04-26 | $211.53 | $212.34 | $211.17 | $212.34 | $203.04 | 14,191 |
2019-04-25 | $211.97 | $212.29 | $211.09 | $211.76 | $202.48 | 11,116 |
2019-04-24 | $211.87 | $211.99 | $211.30 | $211.30 | $202.04 | 11,385 |
2019-04-23 | $210.63 | $212.22 | $210.63 | $212.15 | $202.85 | 10,759 |
2019-04-22 | $208.97 | $210.47 | $208.97 | $210.47 | $201.25 | 9,933 |
2019-04-18 | $210.13 | $210.13 | $208.92 | $209.68 | $200.49 | 19,689 |
2019-04-17 | $209.89 | $209.89 | $208.98 | $209.48 | $200.30 | 12,920 |
2019-04-16 | $209.18 | $209.30 | $208.59 | $209.05 | $199.89 | 12,663 |
2019-04-15 | $207.74 | $208.54 | $207.68 | $208.53 | $199.39 | 8,054 |
2019-04-12 | $208.29 | $208.46 | $207.77 | $208.20 | $199.08 | 12,918 |
2019-04-11 | $207.50 | $207.50 | $206.82 | $207.13 | $198.05 | 16,632 |
2019-04-10 | $206.89 | $207.20 | $206.78 | $207.15 | $198.07 | 6,179 |
2019-04-09 | $206.58 | $207.13 | $206.35 | $206.61 | $197.56 | 19,679 |
2019-04-08 | $206.74 | $207.47 | $206.36 | $207.46 | $198.37 | 23,962 |
2019-04-05 | $207.14 | $207.35 | $206.93 | $207.05 | $197.98 | 68,676 |
2019-04-04 | $206.48 | $206.89 | $206.11 | $206.66 | $197.60 | 11,792 |
2019-04-03 | $206.53 | $207.13 | $205.67 | $206.14 | $197.11 | 20,778 |
2019-04-02 | $205.46 | $205.92 | $205.41 | $205.81 | $196.79 | 10,599 |
2019-04-01 | $204.43 | $205.58 | $204.34 | $205.41 | $196.41 | 56,456 |
2019-03-29 | $202.90 | $203.03 | $201.61 | $202.90 | $194.01 | 105,187 |
2019-03-28 | $201.56 | $202.01 | $200.66 | $201.72 | $192.88 | 19,378 |
2019-03-27 | $202.48 | $202.58 | $199.93 | $201.24 | $192.42 | 32,330 |
2019-03-26 | $202.51 | $203.15 | $201.31 | $202.17 | $193.31 | 31,019 |
2019-03-25 | $200.75 | $201.69 | $199.93 | $200.94 | $192.13 | 40,295 |
2019-03-22 | $203.95 | $204.42 | $201.35 | $201.40 | $192.57 | 26,877 |
2019-03-21 | $202.36 | $205.13 | $202.36 | $204.99 | $196.01 | 20,588 |
2019-03-20 | $202.52 | $204.03 | $201.94 | $202.83 | $193.94 | 31,436 |
2019-03-19 | $203.50 | $204.10 | $202.12 | $202.79 | $193.90 | 27,026 |
2019-03-18 | $201.73 | $202.68 | $201.73 | $202.58 | $193.70 | 18,649 |
2019-03-15 | $202.16 | $203.38 | $201.94 | $202.80 | $193.01 | 13,145 |
2019-03-14 | $201.72 | $202.34 | $201.70 | $201.74 | $192.00 | 18,333 |
2019-03-13 | $201.48 | $202.58 | $201.35 | $201.82 | $192.07 | 36,063 |
2019-03-12 | $200.03 | $201.09 | $200.03 | $200.52 | $190.84 | 32,614 |
2019-03-11 | $197.05 | $199.94 | $197.05 | $199.83 | $190.18 | 17,954 |
2019-03-08 | $195.06 | $196.63 | $194.57 | $196.63 | $187.14 | 60,095 |
2019-03-07 | $198.14 | $198.14 | $196.11 | $196.85 | $187.34 | 100,614 |
2019-03-06 | $199.33 | $199.38 | $198.25 | $198.57 | $188.98 | 66,931 |
2019-03-05 | $199.36 | $199.91 | $198.76 | $199.51 | $189.88 | 53,548 |
2019-03-04 | $200.44 | $200.86 | $197.51 | $199.32 | $189.70 | 59,906 |
2019-03-01 | $199.66 | $199.79 | $198.60 | $199.56 | $189.92 | 24,980 |
2019-02-28 | $198.52 | $198.94 | $197.98 | $198.18 | $188.61 | 15,799 |
2019-02-27 | $198.36 | $199.00 | $197.50 | $198.70 | $189.11 | 7,803 |
2019-02-26 | $198.21 | $199.60 | $198.21 | $198.94 | $189.33 | 11,541 |
2019-02-25 | $199.82 | $199.87 | $198.80 | $198.80 | $189.20 | 17,992 |
2019-02-22 | $197.51 | $198.40 | $197.44 | $198.18 | $188.61 | 75,003 |
2019-02-21 | $197.02 | $197.26 | $196.17 | $196.79 | $187.29 | 52,526 |
2019-02-20 | $197.05 | $197.78 | $196.51 | $197.40 | $187.87 | 72,855 |
2019-02-19 | $196.00 | $197.58 | $196.00 | $197.00 | $187.49 | 8,158 |
2019-02-15 | $196.31 | $196.54 | $195.91 | $196.54 | $187.05 | 16,604 |
2019-02-14 | $194.29 | $195.49 | $193.68 | $194.84 | $185.43 | 17,390 |
2019-02-13 | $195.50 | $196.06 | $195.11 | $195.11 | $185.69 | 15,365 |
2019-02-12 | $194.10 | $195.02 | $194.07 | $194.78 | $185.37 | 9,263 |
2019-02-11 | $192.84 | $193.08 | $191.89 | $192.09 | $182.81 | 19,025 |
2019-02-08 | $191.02 | $192.03 | $190.65 | $192.00 | $182.73 | 16,328 |
2019-02-07 | $193.21 | $193.22 | $190.90 | $192.18 | $182.90 | 46,173 |
2019-02-06 | $195.03 | $195.07 | $194.15 | $194.56 | $185.17 | 14,154 |
2019-02-05 | $194.40 | $195.35 | $194.18 | $195.19 | $185.76 | 27,990 |
2019-02-04 | $192.16 | $193.92 | $192.16 | $193.92 | $184.56 | 46,374 |
2019-02-01 | $192.48 | $193.36 | $191.69 | $192.14 | $182.86 | 14,723 |
2019-01-31 | $190.43 | $192.84 | $190.43 | $192.58 | $183.28 | 24,551 |
2019-01-30 | $188.48 | $190.92 | $188.06 | $190.25 | $181.06 | 19,787 |
2019-01-29 | $187.59 | $187.88 | $186.39 | $186.63 | $177.62 | 16,528 |
2019-01-28 | $187.57 | $187.57 | $186.18 | $187.45 | $178.40 | 44,148 |
2019-01-25 | $189.51 | $190.18 | $189.10 | $189.37 | $180.23 | 51,887 |
2019-01-24 | $188.01 | $188.48 | $187.06 | $188.18 | $179.09 | 21,316 |
2019-01-23 | $188.51 | $188.98 | $186.49 | $188.42 | $179.32 | 21,044 |
2019-01-22 | $189.23 | $189.38 | $186.28 | $187.60 | $178.54 | 44,859 |
2019-01-18 | $190.09 | $191.22 | $189.20 | $190.38 | $181.19 | 35,319 |
2019-01-17 | $186.45 | $189.07 | $186.45 | $188.23 | $179.14 | 20,710 |
2019-01-16 | $187.13 | $187.95 | $187.05 | $187.07 | $178.04 | 100,548 |
2019-01-15 | $185.19 | $186.87 | $185.19 | $186.66 | $177.65 | 16,108 |
2019-01-14 | $183.46 | $184.58 | $183.46 | $184.29 | $175.39 | 6,711 |
2019-01-11 | $184.37 | $185.13 | $183.85 | $185.04 | $176.10 | 17,964 |
2019-01-10 | $183.56 | $185.38 | $183.02 | $185.21 | $176.27 | 25,158 |
2019-01-09 | $184.85 | $185.48 | $184.16 | $184.81 | $175.89 | 28,745 |
2019-01-08 | $184.71 | $184.71 | $182.66 | $184.27 | $175.37 | 20,165 |
2019-01-07 | $181.77 | $183.57 | $180.99 | $182.65 | $173.83 | 66,936 |
2019-01-04 | $177.80 | $181.86 | $177.80 | $181.54 | $172.77 | 68,124 |
2019-01-03 | $178.51 | $178.51 | $174.93 | $175.28 | $166.82 | 64,521 |
2019-01-02 | $176.79 | $181.10 | $176.79 | $180.57 | $171.85 | 136,145 |
2018-12-31 | $179.65 | $180.21 | $178.24 | $179.82 | $171.14 | 37,399 |
2018-12-28 | $179.38 | $180.82 | $177.30 | $178.07 | $169.47 | 79,366 |
2018-12-27 | $174.65 | $178.01 | $171.52 | $178.01 | $169.41 | 77,246 |
2018-12-26 | $169.09 | $176.93 | $167.86 | $176.93 | $168.39 | 87,212 |
2018-12-24 | $170.63 | $172.15 | $167.99 | $167.99 | $159.88 | 52,931 |
2018-12-21 | $177.42 | $180.18 | $172.91 | $173.36 | $163.98 | 118,031 |
2018-12-20 | $179.72 | $180.77 | $175.85 | $177.21 | $167.62 | 156,762 |
2018-12-19 | $183.73 | $186.43 | $179.15 | $180.56 | $170.79 | 86,214 |
2018-12-18 | $184.61 | $185.31 | $182.29 | $183.66 | $173.72 | 27,731 |
2018-12-17 | $185.98 | $187.06 | $181.91 | $183.23 | $173.31 | 77,097 |
2018-12-14 | $189.17 | $189.47 | $186.74 | $186.87 | $176.76 | 27,438 |
2018-12-13 | $191.42 | $192.38 | $190.08 | $191.16 | $180.82 | 61,794 |
2018-12-12 | $192.23 | $193.28 | $190.62 | $190.67 | $180.35 | 37,155 |
2018-12-11 | $192.15 | $192.15 | $188.45 | $189.71 | $179.44 | 50,014 |
2018-12-10 | $188.55 | $190.29 | $185.57 | $189.80 | $179.53 | 130,573 |
2018-12-07 | $193.16 | $194.29 | $188.42 | $189.03 | $178.80 | 43,290 |
2018-12-06 | $190.10 | $193.62 | $188.40 | $193.43 | $182.96 | 37,473 |
2018-12-04 | $199.63 | $199.63 | $193.74 | $193.95 | $183.45 | 24,923 |
2018-12-03 | $201.52 | $201.52 | $199.42 | $200.43 | $189.58 | 16,236 |
2018-11-30 | $196.29 | $198.15 | $196.29 | $197.94 | $187.23 | 48,020 |
2018-11-29 | $195.85 | $197.45 | $195.28 | $196.54 | $185.90 | 27,797 |
2018-11-28 | $192.63 | $196.54 | $192.07 | $196.54 | $185.90 | 18,163 |
2018-11-27 | $189.44 | $191.46 | $189.27 | $191.41 | $181.05 | 26,817 |
2018-11-26 | $188.64 | $190.46 | $188.64 | $190.39 | $180.09 | 27,456 |
2018-11-23 | $187.24 | $188.20 | $186.99 | $187.04 | $176.92 | 7,007 |
2018-11-21 | $189.99 | $190.31 | $188.89 | $188.94 | $178.72 | 32,587 |
2018-11-20 | $188.75 | $190.74 | $187.71 | $188.48 | $178.28 | 150,475 |
2018-11-19 | $195.70 | $195.70 | $191.70 | $192.17 | $181.77 | 57,594 |
2018-11-16 | $194.77 | $196.88 | $194.60 | $196.19 | $185.57 | 44,409 |
2018-11-15 | $193.11 | $196.30 | $191.78 | $196.03 | $185.42 | 41,655 |
2018-11-14 | $197.23 | $197.23 | $192.66 | $193.82 | $183.33 | 57,469 |
2018-11-13 | $196.04 | $197.64 | $194.82 | $195.43 | $184.85 | 69,943 |
2018-11-12 | $199.56 | $199.56 | $195.54 | $195.75 | $185.16 | 36,153 |
2018-11-09 | $201.42 | $201.42 | $199.16 | $200.35 | $189.51 | 26,706 |
2018-11-08 | $202.31 | $202.90 | $201.66 | $202.56 | $191.60 | 16,672 |
2018-11-07 | $199.81 | $202.82 | $199.81 | $202.79 | $191.82 | 45,230 |
2018-11-06 | $197.43 | $197.98 | $196.73 | $197.98 | $187.27 | 27,159 |
2018-11-05 | $196.25 | $197.09 | $195.77 | $196.80 | $186.15 | 41,919 |
2018-11-02 | $197.99 | $198.56 | $194.55 | $195.87 | $185.27 | 36,637 |
2018-11-01 | $196.98 | $197.64 | $195.83 | $197.64 | $186.94 | 30,661 |
2018-10-31 | $195.60 | $197.81 | $195.51 | $196.07 | $185.46 | 24,596 |
2018-10-30 | $190.19 | $193.37 | $189.98 | $193.36 | $182.90 | 132,546 |
2018-10-29 | $195.26 | $196.17 | $187.67 | $190.47 | $180.16 | 55,907 |
2018-10-26 | $193.47 | $195.65 | $190.87 | $192.80 | $182.37 | 108,280 |
2018-10-25 | $194.29 | $198.25 | $193.80 | $197.06 | $186.40 | 46,247 |
2018-10-24 | $198.23 | $198.59 | $191.87 | $192.22 | $181.82 | 70,123 |
2018-10-23 | $196.22 | $199.76 | $195.08 | $198.94 | $188.17 | 44,590 |
2018-10-22 | $200.63 | $200.94 | $198.98 | $199.91 | $189.09 | 19,513 |
2018-10-19 | $200.24 | $202.06 | $199.50 | $200.63 | $189.77 | 21,085 |
2018-10-18 | $201.97 | $201.97 | $198.91 | $199.69 | $188.88 | 16,428 |
2018-10-17 | $202.52 | $203.21 | $200.70 | $202.65 | $191.68 | 183,044 |
2018-10-16 | $199.78 | $202.60 | $199.52 | $202.60 | $191.64 | 20,452 |
2018-10-15 | $199.28 | $199.81 | $198.03 | $198.06 | $187.34 | 44,526 |
2018-10-12 | $200.27 | $200.27 | $196.69 | $200.01 | $189.19 | 13,330 |
2018-10-11 | $198.99 | $199.86 | $194.96 | $196.14 | $185.53 | 65,924 |
2018-10-10 | $206.99 | $206.99 | $200.03 | $200.04 | $189.21 | 36,248 |
2018-10-09 | $206.79 | $208.47 | $206.79 | $207.48 | $196.25 | 15,508 |
2018-10-08 | $206.60 | $207.49 | $205.46 | $207.24 | $196.02 | 16,328 |
2018-10-05 | $208.87 | $209.12 | $206.04 | $207.30 | $196.08 | 54,057 |
2018-10-04 | $210.13 | $210.13 | $207.34 | $208.71 | $197.42 | 38,017 |
2018-10-03 | $211.47 | $211.72 | $210.58 | $210.70 | $199.30 | 46,872 |
2018-10-02 | $210.42 | $211.25 | $210.28 | $210.53 | $199.14 | 25,237 |
2018-10-01 | $210.66 | $211.25 | $209.90 | $210.42 | $199.03 | 140,104 |
2018-09-28 | $208.91 | $209.46 | $208.91 | $209.16 | $197.84 | 8,063 |
2018-09-27 | $209.11 | $210.22 | $209.11 | $209.39 | $198.06 | 5,558 |
2018-09-26 | $209.17 | $210.06 | $208.23 | $208.38 | $197.10 | 63,064 |
2018-09-25 | $209.10 | $209.36 | $208.97 | $208.97 | $197.66 | 4,449 |
2018-09-24 | $208.51 | $209.01 | $208.28 | $209.01 | $197.70 | 9,099 |
2018-09-21 | $211.83 | $211.83 | $210.16 | $210.21 | $197.86 | 15,741 |
2018-09-20 | $209.83 | $211.04 | $209.83 | $210.70 | $198.32 | 10,705 |
2018-09-19 | $208.00 | $208.84 | $207.92 | $208.77 | $196.51 | 13,581 |
2018-09-18 | $207.18 | $208.74 | $207.18 | $208.30 | $196.07 | 7,513 |
2018-09-17 | $208.38 | $208.38 | $206.93 | $206.97 | $194.81 | 17,848 |
2018-09-14 | $208.83 | $208.83 | $207.94 | $208.75 | $196.49 | 8,480 |
2018-09-13 | $208.34 | $208.85 | $208.20 | $208.71 | $196.45 | 9,721 |
2018-09-12 | $207.64 | $207.97 | $207.24 | $207.47 | $195.28 | 9,702 |
2018-09-11 | $206.75 | $207.78 | $206.75 | $207.59 | $195.40 | 7,485 |
2018-09-10 | $206.90 | $206.90 | $206.27 | $206.28 | $194.16 | 8,680 |
2018-09-07 | $206.30 | $206.45 | $205.86 | $206.20 | $194.09 | 8,334 |
2018-09-06 | $207.34 | $207.44 | $205.38 | $206.59 | $194.46 | 7,423 |
2018-09-05 | $208.01 | $208.01 | $206.74 | $207.40 | $195.22 | 10,488 |
2018-09-04 | $208.35 | $208.59 | $207.56 | $208.18 | $195.95 | 13,791 |
2018-08-31 | $208.77 | $209.23 | $208.27 | $208.92 | $196.65 | 5,645 |
2018-08-30 | $209.01 | $209.94 | $208.63 | $208.63 | $196.38 | 7,906 |
2018-08-29 | $208.53 | $209.39 | $208.53 | $209.39 | $197.09 | 5,174 |
2018-08-28 | $208.37 | $208.37 | $207.75 | $207.75 | $195.55 | 8,229 |
2018-08-27 | $207.04 | $208.02 | $207.04 | $207.84 | $195.63 | 10,576 |
2018-08-24 | $205.54 | $206.27 | $205.54 | $206.12 | $194.01 | 14,925 |
2018-08-23 | $204.99 | $205.70 | $204.86 | $205.08 | $193.03 | 13,524 |
2018-08-22 | $204.67 | $205.28 | $204.62 | $205.13 | $193.08 | 6,646 |
2018-08-21 | $205.09 | $205.93 | $204.83 | $205.08 | $193.03 | 20,272 |
2018-08-20 | $204.77 | $204.78 | $204.37 | $204.62 | $192.60 | 3,149 |
2018-08-17 | $203.51 | $204.58 | $203.51 | $204.55 | $192.54 | 4,231 |
2018-08-16 | $203.84 | $204.54 | $203.74 | $203.74 | $191.77 | 31,821 |
2018-08-15 | $202.43 | $202.54 | $201.33 | $202.23 | $190.35 | 14,080 |
2018-08-14 | $203.53 | $203.94 | $203.08 | $203.79 | $191.82 | 12,830 |
2018-08-13 | $203.81 | $204.59 | $202.90 | $202.90 | $190.98 | 23,090 |
2018-08-10 | $204.15 | $204.15 | $202.98 | $203.54 | $191.58 | 2,910 |
2018-08-09 | $205.54 | $205.61 | $205.06 | $205.09 | $193.04 | 7,112 |
2018-08-08 | $204.70 | $205.51 | $204.70 | $205.51 | $193.44 | 6,466 |
2018-08-07 | $203.51 | $205.35 | $203.51 | $205.14 | $193.09 | 14,809 |
2018-08-06 | $203.51 | $204.46 | $203.51 | $204.43 | $192.42 | 3,866 |
2018-08-03 | $202.45 | $203.31 | $202.41 | $203.27 | $191.33 | 6,003 |
2018-08-02 | $199.68 | $202.48 | $199.68 | $202.35 | $190.46 | 17,430 |
2018-08-01 | $201.17 | $201.48 | $200.46 | $201.04 | $189.23 | 11,803 |
2018-07-31 | $200.20 | $200.82 | $199.52 | $200.02 | $188.27 | 24,272 |
2018-07-30 | $201.16 | $201.16 | $199.34 | $199.56 | $187.84 | 9,910 |
2018-07-27 | $202.79 | $202.79 | $200.55 | $200.97 | $189.17 | 20,159 |
2018-07-26 | $202.59 | $203.02 | $202.24 | $202.32 | $190.44 | 166,898 |
2018-07-25 | $202.31 | $204.43 | $202.30 | $204.21 | $192.22 | 41,567 |
2018-07-24 | $202.03 | $202.96 | $201.71 | $202.39 | $190.50 | 15,010 |
2018-07-23 | $199.65 | $200.61 | $199.65 | $200.61 | $188.83 | 2,194 |
2018-07-20 | $199.79 | $200.41 | $199.77 | $199.77 | $188.04 | 3,264 |
2018-07-19 | $200.05 | $200.38 | $199.56 | $199.64 | $187.91 | 7,165 |
2018-07-18 | $200.53 | $200.88 | $200.33 | $200.79 | $189.00 | 11,382 |
2018-07-17 | $199.52 | $200.89 | $199.50 | $200.68 | $188.89 | 2,742 |
2018-07-16 | $199.80 | $199.92 | $199.59 | $199.85 | $188.11 | 4,615 |
2018-07-13 | $198.85 | $199.73 | $198.85 | $199.54 | $187.82 | 28,054 |
2018-07-12 | $198.48 | $199.42 | $198.48 | $199.42 | $187.71 | 2,785 |
2018-07-11 | $197.30 | $198.06 | $197.25 | $197.52 | $185.92 | 8,840 |
2018-07-10 | $198.25 | $198.78 | $198.25 | $198.64 | $186.97 | 7,459 |
2018-07-09 | $196.91 | $197.77 | $196.73 | $197.77 | $186.15 | 5,415 |
2018-07-06 | $193.67 | $196.03 | $193.67 | $195.59 | $184.10 | 23,454 |
2018-07-05 | $193.29 | $194.08 | $192.58 | $194.01 | $182.61 | 22,408 |
2018-07-03 | $194.15 | $194.15 | $192.14 | $192.16 | $180.87 | 18,960 |
2018-07-02 | $191.45 | $193.63 | $191.45 | $193.61 | $182.24 | 60,070 |
2018-06-29 | $193.78 | $194.58 | $192.73 | $192.73 | $181.41 | 5,652 |
2018-06-28 | $191.19 | $193.12 | $191.11 | $192.82 | $181.49 | 7,922 |
2018-06-27 | $193.14 | $194.20 | $191.27 | $191.39 | $180.15 | 11,952 |
2018-06-26 | $192.46 | $193.48 | $192.46 | $192.71 | $181.39 | 3,490 |
2018-06-25 | $193.57 | $193.57 | $190.55 | $192.11 | $180.83 | 10,674 |
2018-06-22 | $195.81 | $195.81 | $195.27 | $195.49 | $184.01 | 3,299 |
2018-06-21 | $196.22 | $196.22 | $194.47 | $194.47 | $183.05 | 4,599 |
2018-06-20 | $196.33 | $196.73 | $196.08 | $196.08 | $184.56 | 10,685 |
2018-06-19 | $194.99 | $195.92 | $194.34 | $195.60 | $184.11 | 5,191 |
2018-06-18 | $195.58 | $196.58 | $195.58 | $196.58 | $185.03 | 7,080 |
2018-06-15 | $196.65 | $196.96 | $195.88 | $196.74 | $185.18 | 7,483 |
2018-06-14 | $198.01 | $198.10 | $197.74 | $197.98 | $185.62 | 5,924 |
2018-06-13 | $198.24 | $198.55 | $197.61 | $197.61 | $185.28 | 11,230 |
2018-06-12 | $198.23 | $198.47 | $197.91 | $198.31 | $185.93 | 5,881 |
2018-06-11 | $198.08 | $198.72 | $198.08 | $198.25 | $185.88 | 8,043 |
2018-06-08 | $196.91 | $198.01 | $196.91 | $197.94 | $185.59 | 12,962 |
2018-06-07 | $197.99 | $197.99 | $197.04 | $197.40 | $185.08 | 12,546 |
2018-06-06 | $196.46 | $197.43 | $195.89 | $197.32 | $185.01 | 8,311 |
2018-06-05 | $195.91 | $196.05 | $195.33 | $195.84 | $183.62 | 4,418 |
2018-06-04 | $195.38 | $196.02 | $195.38 | $195.80 | $183.58 | 9,990 |
2018-06-01 | $193.72 | $194.92 | $193.72 | $194.62 | $182.47 | 21,218 |
2018-05-31 | $193.14 | $193.42 | $192.52 | $192.96 | $180.92 | 5,099 |
2018-05-30 | $192.28 | $193.64 | $192.28 | $193.45 | $181.38 | 7,122 |
2018-05-29 | $192.00 | $192.49 | $190.28 | $191.23 | $179.30 | 13,583 |
2018-05-25 | $193.23 | $193.76 | $192.94 | $193.19 | $181.13 | 3,716 |
2018-05-24 | $193.22 | $193.68 | $192.42 | $193.61 | $181.53 | 15,771 |
2018-05-23 | $192.74 | $194.15 | $192.52 | $194.13 | $182.01 | 11,283 |
2018-05-22 | $194.59 | $194.74 | $193.59 | $193.59 | $181.51 | 6,384 |
2018-05-21 | $193.76 | $194.74 | $193.76 | $194.24 | $182.12 | 17,135 |
2018-05-18 | $192.90 | $193.12 | $192.61 | $192.65 | $180.63 | 5,428 |
2018-05-17 | $193.74 | $194.19 | $193.08 | $193.08 | $181.03 | 2,554 |
2018-05-16 | $193.52 | $194.21 | $193.52 | $193.83 | $181.73 | 3,420 |
2018-05-15 | $193.79 | $193.79 | $192.49 | $193.23 | $181.17 | 29,575 |
2018-05-14 | $195.19 | $195.57 | $194.63 | $194.65 | $182.50 | 7,968 |
2018-05-11 | $194.30 | $194.56 | $194.06 | $194.31 | $182.18 | 4,543 |
2018-05-10 | $192.65 | $194.19 | $192.65 | $193.97 | $181.86 | 67,251 |
2018-05-09 | $190.73 | $192.19 | $190.44 | $192.01 | $180.03 | 8,395 |
2018-05-08 | $190.02 | $190.33 | $189.44 | $190.12 | $178.25 | 8,977 |
2018-05-07 | $190.25 | $190.82 | $189.83 | $190.00 | $178.14 | 7,565 |
2018-05-04 | $186.04 | $189.54 | $186.04 | $189.11 | $177.31 | 21,320 |
2018-05-03 | $186.39 | $187.16 | $184.46 | $186.56 | $174.92 | 8,159 |
2018-05-02 | $188.35 | $188.52 | $186.78 | $186.97 | $175.30 | 12,158 |
2018-05-01 | $187.09 | $188.02 | $185.95 | $188.02 | $176.29 | 12,291 |
2018-04-30 | $189.12 | $189.70 | $187.72 | $187.72 | $176.00 | 8,862 |
2018-04-27 | $189.64 | $189.64 | $188.38 | $188.80 | $177.02 | 5,080 |
2018-04-26 | $187.18 | $189.04 | $187.18 | $188.51 | $176.75 | 10,118 |
2018-04-25 | $185.73 | $186.35 | $184.72 | $185.67 | $174.08 | 9,507 |
2018-04-24 | $188.22 | $188.24 | $184.80 | $185.68 | $174.09 | 19,792 |
2018-04-23 | $188.68 | $189.35 | $187.87 | $188.48 | $176.72 | 10,605 |
2018-04-20 | $190.57 | $190.57 | $188.19 | $188.57 | $176.80 | 17,458 |
2018-04-19 | $190.36 | $190.88 | $189.81 | $190.53 | $178.64 | 10,279 |
2018-04-18 | $191.94 | $191.94 | $191.05 | $191.42 | $179.47 | 18,730 |
2018-04-17 | $190.87 | $192.10 | $190.57 | $192.10 | $180.11 | 20,115 |
2018-04-16 | $188.94 | $189.68 | $188.81 | $189.62 | $177.79 | 5,312 |
2018-04-13 | $189.85 | $190.01 | $187.53 | $188.26 | $176.51 | 18,632 |
2018-04-12 | $188.38 | $189.56 | $188.38 | $188.92 | $177.13 | 10,505 |
2018-04-11 | $187.39 | $188.35 | $187.05 | $187.07 | $175.39 | 19,282 |
2018-04-10 | $187.55 | $189.02 | $187.17 | $188.38 | $176.62 | 14,801 |
2018-04-09 | $185.52 | $187.68 | $185.29 | $185.69 | $174.10 | 4,643 |
2018-04-06 | $187.47 | $187.47 | $183.20 | $184.20 | $172.70 | 22,796 |
2018-04-05 | $188.13 | $189.02 | $187.60 | $188.54 | $176.77 | 9,212 |
2018-04-04 | $180.93 | $187.14 | $180.93 | $186.79 | $175.13 | 31,883 |
2018-04-03 | $183.14 | $184.49 | $181.46 | $184.49 | $172.98 | 34,178 |
2018-04-02 | $185.38 | $185.77 | $180.14 | $182.06 | $170.70 | 162,878 |
2018-03-29 | $184.79 | $187.79 | $184.53 | $186.76 | $175.10 | 15,510 |
2018-03-28 | $184.00 | $185.89 | $182.90 | $183.88 | $172.40 | 55,103 |
2018-03-27 | $188.18 | $189.20 | $182.99 | $184.29 | $172.79 | 31,700 |
2018-03-26 | $185.80 | $188.14 | $183.53 | $187.89 | $176.16 | 28,043 |
2018-03-23 | $187.01 | $187.01 | $182.76 | $182.82 | $171.41 | 27,489 |
2018-03-22 | $190.03 | $190.42 | $186.78 | $186.97 | $175.30 | 36,460 |
2018-03-21 | $192.31 | $194.01 | $191.81 | $192.18 | $180.19 | 17,349 |
2018-03-20 | $192.80 | $192.88 | $191.97 | $192.62 | $180.60 | 6,791 |
2018-03-19 | $194.35 | $194.45 | $191.49 | $192.83 | $180.80 | 23,380 |
2018-03-16 | $196.65 | $196.65 | $195.95 | $196.15 | $183.91 | 4,978 |
2018-03-15 | $197.16 | $198.05 | $196.59 | $197.16 | $184.14 | 11,087 |
2018-03-14 | $198.46 | $198.46 | $196.59 | $196.77 | $183.78 | 7,932 |
2018-03-13 | $200.43 | $200.73 | $197.53 | $198.13 | $185.05 | 16,407 |
2018-03-12 | $200.52 | $200.52 | $199.36 | $199.89 | $186.69 | 11,730 |
2018-03-09 | $197.55 | $199.20 | $197.55 | $199.08 | $185.94 | 18,290 |
2018-03-08 | $195.57 | $196.11 | $194.88 | $196.11 | $183.16 | 19,284 |
2018-03-07 | $193.13 | $195.05 | $193.13 | $195.02 | $182.15 | 9,899 |
2018-03-06 | $195.90 | $195.90 | $194.32 | $194.69 | $181.84 | 17,306 |
2018-03-05 | $191.53 | $195.37 | $191.53 | $195.01 | $182.14 | 11,277 |
2018-03-02 | $189.91 | $192.99 | $189.91 | $192.99 | $180.25 | 24,319 |
2018-03-01 | $194.81 | $195.58 | $190.70 | $191.80 | $179.14 | 29,811 |
2018-02-28 | $197.83 | $198.04 | $195.33 | $195.33 | $182.43 | 12,423 |
2018-02-27 | $199.33 | $199.55 | $196.86 | $196.86 | $183.86 | 42,636 |
2018-02-26 | $197.32 | $199.24 | $197.32 | $199.20 | $186.05 | 23,369 |
2018-02-23 | $194.58 | $196.33 | $194.29 | $196.33 | $183.37 | 6,439 |
2018-02-22 | $194.31 | $195.09 | $192.98 | $193.44 | $180.67 | 10,759 |
2018-02-21 | $194.51 | $196.17 | $193.04 | $193.04 | $180.30 | 32,802 |
2018-02-20 | $194.20 | $195.59 | $193.48 | $194.01 | $181.20 | 11,592 |
2018-02-16 | $194.66 | $196.96 | $194.66 | $195.25 | $182.36 | 43,280 |
2018-02-15 | $193.95 | $195.19 | $192.14 | $195.19 | $182.30 | 16,163 |
2018-02-14 | $189.08 | $192.58 | $189.08 | $192.50 | $179.79 | 8,458 |
2018-02-13 | $188.42 | $190.24 | $188.25 | $190.09 | $177.54 | 6,343 |
2018-02-12 | $188.17 | $190.24 | $187.48 | $189.36 | $176.86 | 14,558 |
2018-02-09 | $186.01 | $187.58 | $180.01 | $186.30 | $174.00 | 61,114 |
2018-02-08 | $190.55 | $190.55 | $183.53 | $183.53 | $171.41 | 33,847 |
2018-02-07 | $191.90 | $193.98 | $191.00 | $191.00 | $178.39 | 42,767 |
2018-02-06 | $184.77 | $192.34 | $184.26 | $192.03 | $179.35 | 126,458 |
2018-02-05 | $194.52 | $196.75 | $186.90 | $188.21 | $175.78 | 64,544 |
2018-02-02 | $200.13 | $200.13 | $196.81 | $196.81 | $183.82 | 100,771 |
2018-02-01 | $200.78 | $202.63 | $200.78 | $201.37 | $188.08 | 29,610 |
2018-01-31 | $202.19 | $202.33 | $200.46 | $201.28 | $187.99 | 26,123 |
2018-01-30 | $201.44 | $202.11 | $200.93 | $201.14 | $187.86 | 29,770 |
2018-01-29 | $203.96 | $204.37 | $203.14 | $203.26 | $189.84 | 36,427 |
2018-01-26 | $202.65 | $204.48 | $202.65 | $204.48 | $190.98 | 29,458 |
2018-01-25 | $202.63 | $202.63 | $201.33 | $201.70 | $188.38 | 20,422 |
2018-01-24 | $202.71 | $202.96 | $201.02 | $201.85 | $188.52 | 16,172 |
2018-01-23 | $201.93 | $202.39 | $201.68 | $202.08 | $188.74 | 30,923 |
2018-01-22 | $199.53 | $201.69 | $199.53 | $201.69 | $188.37 | 9,458 |
2018-01-19 | $199.85 | $199.89 | $199.19 | $199.89 | $186.69 | 11,952 |
2018-01-18 | $199.73 | $199.94 | $199.24 | $199.57 | $186.39 | 14,958 |
2018-01-17 | $198.28 | $199.82 | $197.83 | $199.47 | $186.30 | 17,386 |
2018-01-16 | $199.09 | $199.69 | $197.41 | $197.65 | $184.60 | 18,016 |
2018-01-12 | $196.67 | $198.07 | $196.67 | $198.02 | $184.95 | 11,020 |
2018-01-11 | $195.90 | $196.58 | $195.90 | $196.58 | $183.60 | 37,305 |
2018-01-10 | $195.02 | $195.58 | $194.70 | $195.50 | $182.59 | 35,149 |
2018-01-09 | $195.46 | $195.98 | $195.35 | $195.42 | $182.52 | 12,247 |
2018-01-08 | $194.81 | $195.09 | $194.57 | $195.06 | $182.18 | 17,498 |
2018-01-05 | $194.16 | $194.99 | $194.04 | $194.99 | $182.12 | 27,889 |
2018-01-04 | $193.03 | $193.83 | $193.03 | $193.58 | $180.80 | 20,529 |
2018-01-03 | $191.74 | $192.63 | $191.74 | $192.53 | $179.82 | 48,663 |
2018-01-02 | $190.67 | $191.49 | $190.67 | $191.41 | $178.77 | 55,824 |
2017-12-29 | $190.99 | $190.99 | $189.91 | $190.02 | $177.48 | 15,675 |
2017-12-28 | $190.94 | $190.94 | $190.56 | $190.81 | $178.21 | 11,784 |
2017-12-27 | $190.50 | $190.66 | $190.35 | $190.54 | $177.96 | 4,997 |
2017-12-26 | $190.29 | $190.45 | $190.20 | $190.38 | $177.81 | 3,352 |
2017-12-22 | $190.93 | $191.01 | $190.55 | $191.01 | $178.40 | 4,597 |
2017-12-21 | $191.07 | $191.79 | $190.99 | $190.99 | $178.38 | 7,551 |
2017-12-20 | $191.44 | $191.53 | $190.49 | $190.64 | $178.05 | 31,094 |
2017-12-19 | $191.69 | $191.78 | $190.87 | $190.87 | $178.27 | 38,645 |
2017-12-18 | $191.42 | $192.02 | $191.42 | $191.68 | $179.03 | 13,346 |
2017-12-15 | $189.91 | $190.87 | $189.72 | $190.56 | $177.98 | 8,077 |
2017-12-14 | $190.74 | $190.97 | $190.11 | $190.16 | $176.68 | 8,561 |
2017-12-13 | $190.88 | $191.05 | $190.59 | $190.59 | $177.08 | 8,715 |
2017-12-12 | $190.19 | $190.90 | $190.19 | $190.59 | $177.08 | 8,608 |
2017-12-11 | $189.02 | $189.79 | $189.02 | $189.73 | $176.28 | 8,515 |
2017-12-08 | $188.56 | $188.81 | $188.31 | $188.71 | $175.34 | 20,460 |
2017-12-07 | $187.55 | $188.02 | $187.44 | $187.69 | $174.39 | 12,006 |
2017-12-06 | $186.88 | $187.83 | $186.88 | $187.50 | $174.21 | 29,785 |
2017-12-05 | $187.61 | $188.55 | $187.29 | $187.42 | $174.14 | 12,878 |
2017-12-04 | $189.23 | $189.27 | $187.76 | $187.76 | $174.45 | 12,613 |
2017-12-01 | $187.94 | $188.58 | $185.61 | $187.92 | $174.60 | 22,423 |
2017-11-30 | $187.22 | $188.71 | $187.22 | $188.15 | $174.82 | 7,745 |
2017-11-29 | $187.14 | $187.14 | $186.02 | $186.53 | $173.31 | 4,434 |
2017-11-28 | $185.49 | $186.93 | $185.49 | $186.81 | $173.57 | 10,075 |
2017-11-27 | $185.05 | $185.50 | $185.05 | $185.26 | $172.13 | 4,689 |
2017-11-24 | $184.69 | $185.09 | $184.69 | $185.00 | $171.89 | 10,625 |
2017-11-22 | $184.44 | $184.57 | $184.29 | $184.49 | $171.41 | 24,089 |
2017-11-21 | $183.52 | $184.55 | $183.52 | $184.43 | $171.36 | 12,204 |
2017-11-20 | $182.83 | $182.99 | $182.79 | $182.92 | $169.96 | 15,884 |
2017-11-17 | $183.04 | $183.25 | $182.69 | $182.69 | $169.74 | 32,167 |
2017-11-16 | $183.08 | $183.97 | $183.08 | $183.69 | $170.68 | 6,530 |
2017-11-15 | $182.27 | $182.67 | $181.81 | $182.07 | $169.17 | 10,462 |
2017-11-14 | $182.98 | $183.17 | $182.52 | $182.96 | $169.99 | 12,268 |
2017-11-13 | $183.16 | $183.79 | $183.16 | $183.61 | $170.60 | 8,587 |
2017-11-10 | $183.77 | $183.91 | $183.27 | $183.77 | $170.75 | 47,250 |
2017-11-09 | $183.55 | $184.07 | $182.61 | $184.06 | $171.02 | 41,613 |
2017-11-08 | $183.76 | $184.37 | $183.76 | $184.37 | $171.30 | 10,452 |
2017-11-07 | $184.16 | $184.31 | $183.74 | $184.15 | $171.10 | 16,781 |
2017-11-06 | $184.04 | $184.33 | $184.04 | $184.28 | $171.22 | 4,906 |
2017-11-03 | $183.85 | $184.16 | $183.33 | $184.01 | $170.97 | 10,447 |
2017-11-02 | $183.49 | $183.49 | $182.22 | $183.31 | $170.32 | 10,340 |
2017-11-01 | $183.86 | $184.08 | $183.22 | $183.46 | $170.46 | 11,757 |
2017-10-31 | $183.36 | $183.36 | $182.95 | $183.25 | $170.26 | 4,438 |
2017-10-30 | $183.01 | $183.55 | $182.81 | $183.02 | $170.05 | 7,279 |
2017-10-27 | $182.31 | $183.54 | $182.16 | $183.26 | $170.27 | 15,266 |
2017-10-26 | $180.77 | $181.05 | $180.57 | $180.57 | $167.77 | 7,537 |
2017-10-25 | $181.16 | $181.16 | $179.77 | $180.60 | $167.80 | 24,146 |
2017-10-24 | $181.50 | $181.56 | $180.99 | $181.22 | $168.38 | 17,386 |
2017-10-23 | $181.98 | $181.98 | $180.96 | $181.04 | $168.21 | 8,174 |
2017-10-20 | $181.61 | $181.93 | $181.61 | $181.71 | $168.83 | 4,045 |
2017-10-19 | $180.94 | $181.32 | $180.63 | $181.32 | $168.47 | 10,551 |
2017-10-18 | $181.85 | $181.89 | $181.63 | $181.69 | $168.82 | 5,695 |
2017-10-17 | $180.97 | $181.49 | $180.94 | $181.41 | $168.55 | 22,634 |
2017-10-16 | $180.65 | $181.02 | $180.64 | $180.89 | $168.07 | 5,867 |
2017-10-13 | $180.24 | $180.68 | $180.24 | $180.45 | $167.66 | 44,818 |
2017-10-12 | $180.66 | $180.74 | $180.08 | $180.08 | $167.32 | 13,802 |
2017-10-11 | $180.51 | $180.92 | $180.51 | $180.92 | $168.10 | 9,223 |
2017-10-10 | $180.58 | $180.68 | $180.01 | $180.49 | $167.70 | 14,956 |
2017-10-09 | $180.59 | $180.59 | $179.99 | $180.15 | $167.38 | 12,210 |
2017-10-06 | $179.97 | $180.18 | $179.87 | $180.18 | $167.41 | 11,545 |
2017-10-05 | $179.26 | $180.24 | $179.26 | $180.24 | $167.47 | 11,193 |
2017-10-04 | $179.01 | $179.35 | $178.80 | $178.98 | $166.30 | 13,488 |
2017-10-03 | $178.92 | $179.15 | $178.73 | $179.15 | $166.45 | 17,673 |
2017-10-02 | $178.15 | $178.59 | $178.12 | $178.51 | $165.86 | 62,694 |
2017-09-29 | $177.54 | $177.96 | $177.14 | $177.96 | $165.35 | 15,244 |
2017-09-28 | $177.03 | $177.41 | $177.00 | $177.22 | $164.66 | 9,797 |
2017-09-27 | $177.09 | $177.41 | $176.52 | $177.17 | $164.61 | 13,298 |
2017-09-26 | $176.69 | $176.88 | $176.26 | $176.30 | $163.81 | 9,364 |
2017-09-25 | $176.70 | $176.84 | $175.79 | $176.17 | $163.69 | 9,178 |
2017-09-22 | $176.96 | $177.36 | $176.85 | $177.08 | $164.53 | 7,063 |
2017-09-21 | $177.66 | $177.68 | $177.16 | $177.32 | $164.75 | 18,524 |
2017-09-20 | $177.80 | $177.91 | $177.44 | $177.84 | $165.24 | 6,495 |
2017-09-19 | $177.48 | $177.91 | $177.48 | $177.87 | $165.26 | 15,335 |
2017-09-18 | $177.37 | $177.63 | $176.93 | $177.29 | $164.73 | 6,768 |
2017-09-15 | $176.74 | $177.11 | $176.74 | $176.92 | $164.38 | 2,621 |
2017-09-14 | $177.67 | $177.98 | $177.64 | $177.82 | $164.35 | 28,537 |
2017-09-13 | $177.39 | $177.95 | $177.39 | $177.95 | $164.46 | 17,320 |
2017-09-12 | $177.50 | $177.64 | $177.32 | $177.58 | $164.13 | 9,294 |
2017-09-11 | $176.28 | $177.09 | $176.25 | $176.93 | $163.52 | 19,746 |
2017-09-08 | $175.71 | $175.78 | $175.14 | $175.18 | $161.91 | 12,096 |
2017-09-07 | $176.05 | $176.05 | $175.73 | $175.81 | $162.49 | 4,741 |
2017-09-06 | $175.86 | $176.17 | $175.38 | $176.04 | $162.70 | 13,841 |
2017-09-05 | $176.15 | $176.41 | $174.59 | $175.36 | $162.07 | 11,514 |
2017-09-01 | $176.87 | $177.04 | $176.77 | $176.85 | $163.45 | 21,968 |
2017-08-31 | $176.40 | $176.71 | $176.21 | $176.46 | $163.09 | 6,488 |
2017-08-30 | $174.74 | $175.64 | $174.74 | $175.45 | $162.16 | 4,411 |
2017-08-29 | $173.76 | $174.97 | $173.76 | $174.86 | $161.61 | 9,658 |
2017-08-28 | $174.59 | $174.59 | $174.06 | $174.24 | $161.04 | 16,289 |
2017-08-25 | $174.40 | $174.85 | $174.12 | $174.15 | $160.96 | 25,509 |
2017-08-24 | $174.62 | $174.62 | $173.57 | $174.02 | $160.84 | 5,717 |
2017-08-23 | $174.30 | $174.60 | $174.21 | $174.34 | $161.13 | 42,738 |
2017-08-22 | $173.72 | $175.08 | $173.72 | $175.08 | $161.81 | 9,716 |
2017-08-21 | $172.91 | $173.21 | $172.50 | $173.21 | $160.09 | 13,213 |
2017-08-18 | $172.95 | $173.88 | $172.77 | $173.00 | $159.89 | 16,045 |
2017-08-17 | $175.32 | $175.35 | $173.37 | $173.40 | $160.26 | 70,356 |
2017-08-16 | $176.02 | $176.44 | $175.67 | $175.85 | $162.53 | 9,018 |
2017-08-15 | $176.14 | $176.14 | $175.62 | $175.92 | $162.59 | 25,815 |
2017-08-14 | $175.23 | $175.79 | $175.11 | $175.66 | $162.35 | 7,918 |
2017-08-11 | $173.89 | $174.36 | $173.78 | $173.96 | $160.78 | 10,055 |
2017-08-10 | $175.42 | $175.45 | $173.54 | $173.63 | $160.47 | 19,154 |
2017-08-09 | $175.55 | $175.90 | $175.00 | $175.87 | $162.54 | 11,879 |
2017-08-08 | $176.04 | $177.09 | $175.82 | $175.95 | $162.62 | 6,230 |
2017-08-07 | $175.89 | $176.21 | $175.89 | $176.21 | $162.86 | 4,351 |
2017-08-04 | $175.90 | $176.19 | $175.70 | $175.91 | $162.58 | 7,213 |
2017-08-03 | $175.47 | $175.84 | $175.38 | $175.47 | $162.18 | 18,897 |
2017-08-02 | $176.01 | $176.01 | $175.02 | $175.67 | $162.36 | 12,144 |
2017-08-01 | $175.20 | $175.38 | $175.04 | $175.20 | $161.93 | 5,652 |
2017-07-31 | $175.03 | $175.03 | $174.60 | $174.70 | $161.46 | 5,206 |
2017-07-28 | $174.55 | $174.82 | $174.13 | $174.78 | $161.54 | 6,296 |
2017-07-27 | $176.15 | $176.19 | $174.33 | $175.21 | $161.93 | 8,590 |
2017-07-26 | $175.47 | $175.47 | $175.17 | $175.24 | $161.96 | 9,304 |
2017-07-25 | $175.05 | $175.12 | $174.81 | $174.96 | $161.70 | 12,134 |
2017-07-24 | $174.52 | $174.78 | $174.28 | $174.57 | $161.34 | 4,304 |
2017-07-21 | $174.18 | $174.67 | $174.18 | $174.54 | $161.32 | 7,504 |
2017-07-20 | $175.41 | $175.41 | $174.90 | $175.04 | $161.78 | 6,942 |
2017-07-19 | $174.35 | $174.85 | $174.35 | $174.83 | $161.58 | 7,108 |
2017-07-18 | $173.33 | $174.08 | $173.30 | $174.08 | $160.89 | 9,456 |
2017-07-17 | $173.72 | $173.92 | $173.48 | $173.61 | $160.46 | 6,878 |
2017-07-14 | $173.04 | $173.93 | $172.87 | $173.69 | $160.53 | 17,810 |
2017-07-13 | $172.18 | $173.05 | $172.18 | $173.05 | $159.94 | 5,117 |
2017-07-12 | $172.22 | $172.81 | $172.22 | $172.62 | $159.54 | 16,274 |
2017-07-11 | $171.13 | $171.55 | $171.09 | $171.50 | $158.51 | 3,943 |
2017-07-10 | $171.21 | $171.76 | $171.21 | $171.62 | $158.62 | 6,391 |
2017-07-07 | $170.77 | $171.37 | $170.69 | $171.29 | $158.31 | 10,457 |
2017-07-06 | $170.78 | $171.11 | $170.24 | $170.42 | $157.51 | 9,280 |
2017-07-05 | $171.18 | $171.90 | $171.01 | $171.90 | $158.88 | 8,128 |
2017-07-03 | $171.57 | $171.94 | $171.20 | $171.30 | $158.32 | 10,052 |
2017-06-30 | $171.72 | $171.72 | $171.07 | $171.16 | $158.19 | 9,379 |
2017-06-29 | $171.98 | $172.17 | $170.32 | $170.95 | $158.00 | 9,848 |
2017-06-28 | $171.40 | $172.59 | $171.40 | $172.55 | $159.48 | 7,101 |
2017-06-27 | $172.18 | $172.32 | $171.07 | $171.07 | $158.11 | 20,464 |
2017-06-26 | $173.17 | $173.25 | $172.41 | $172.41 | $159.35 | 9,469 |
2017-06-23 | $172.34 | $172.79 | $172.34 | $172.46 | $159.39 | 5,080 |
2017-06-22 | $172.18 | $172.82 | $172.18 | $172.36 | $159.30 | 5,443 |
2017-06-21 | $172.26 | $172.38 | $172.12 | $172.38 | $159.32 | 5,047 |
2017-06-20 | $172.99 | $172.99 | $172.12 | $172.12 | $159.08 | 6,747 |
2017-06-19 | $172.50 | $173.07 | $172.50 | $173.05 | $159.94 | 20,343 |
2017-06-16 | $171.78 | $171.78 | $170.94 | $171.55 | $158.55 | 5,302 |
2017-06-15 | $171.24 | $172.15 | $171.07 | $172.14 | $158.35 | 9,589 |
2017-06-14 | $172.53 | $172.92 | $171.88 | $172.55 | $158.73 | 6,262 |
2017-06-13 | $172.67 | $172.69 | $172.40 | $172.52 | $158.70 | 6,252 |
2017-06-12 | $171.85 | $171.85 | $171.14 | $171.79 | $158.03 | 9,873 |
2017-06-09 | $173.00 | $173.43 | $171.19 | $172.10 | $158.31 | 17,770 |
2017-06-08 | $172.95 | $173.06 | $172.34 | $172.64 | $158.81 | 10,455 |
2017-06-07 | $172.61 | $172.89 | $172.42 | $172.79 | $158.95 | 6,968 |
2017-06-06 | $172.37 | $172.83 | $172.37 | $172.51 | $158.69 | 5,500 |
2017-06-05 | $172.69 | $172.91 | $172.64 | $172.80 | $158.96 | 48,593 |
2017-06-02 | $171.90 | $172.70 | $171.90 | $172.57 | $158.74 | 6,659 |
2017-06-01 | $171.42 | $171.81 | $170.88 | $171.81 | $158.05 | 13,766 |
2017-05-31 | $171.63 | $171.65 | $170.75 | $170.92 | $157.23 | 4,338 |
2017-05-30 | $171.24 | $171.51 | $171.20 | $171.37 | $157.64 | 6,209 |
2017-05-26 | $171.46 | $171.51 | $171.32 | $171.34 | $157.61 | 8,063 |
2017-05-25 | $171.18 | $171.57 | $171.14 | $171.34 | $157.61 | 7,124 |
2017-05-24 | $170.37 | $170.69 | $170.30 | $170.69 | $157.02 | 11,551 |
2017-05-23 | $170.15 | $170.36 | $170.15 | $170.36 | $156.71 | 6,591 |
2017-05-22 | $169.29 | $169.88 | $169.29 | $169.78 | $156.18 | 7,791 |
2017-05-19 | $168.79 | $169.37 | $168.69 | $168.89 | $155.36 | 6,375 |
2017-05-18 | $167.14 | $168.78 | $167.14 | $168.15 | $154.68 | 15,557 |
2017-05-17 | $169.22 | $169.64 | $167.38 | $167.38 | $153.97 | 15,293 |
2017-05-16 | $170.91 | $170.91 | $170.42 | $170.57 | $156.90 | 69,782 |
2017-05-15 | $170.11 | $170.50 | $170.11 | $170.44 | $156.79 | 6,771 |
2017-05-12 | $169.65 | $169.91 | $169.65 | $169.86 | $156.25 | 5,776 |
2017-05-11 | $169.72 | $169.90 | $169.17 | $169.89 | $156.28 | 8,760 |
2017-05-10 | $169.92 | $170.11 | $169.72 | $170.09 | $156.46 | 10,262 |
2017-05-09 | $170.95 | $170.95 | $169.98 | $170.30 | $156.66 | 15,082 |
2017-05-08 | $170.18 | $170.49 | $170.07 | $170.49 | $156.83 | 10,760 |
2017-05-05 | $169.98 | $170.08 | $169.52 | $170.08 | $156.45 | 7,622 |
2017-05-04 | $170.13 | $170.13 | $169.41 | $169.71 | $156.11 | 8,875 |
2017-05-03 | $169.39 | $169.77 | $169.06 | $169.77 | $156.17 | 5,427 |
2017-05-02 | $169.70 | $169.73 | $169.41 | $169.60 | $156.01 | 11,909 |
2017-05-01 | $169.17 | $169.89 | $169.11 | $169.64 | $156.05 | 7,588 |
2017-04-28 | $169.92 | $169.92 | $168.78 | $168.85 | $155.32 | 5,977 |
2017-04-27 | $168.95 | $168.95 | $168.40 | $168.67 | $155.16 | 7,366 |
2017-04-26 | $168.85 | $169.21 | $168.60 | $168.60 | $155.09 | 19,473 |
2017-04-25 | $168.12 | $168.93 | $168.12 | $168.70 | $155.19 | 19,915 |
2017-04-24 | $167.41 | $167.73 | $167.41 | $167.59 | $154.16 | 13,236 |
2017-04-21 | $166.20 | $166.20 | $165.51 | $165.77 | $152.49 | 11,763 |
2017-04-20 | $165.38 | $166.63 | $165.38 | $166.27 | $152.95 | 9,388 |
2017-04-19 | $166.34 | $166.35 | $165.03 | $165.18 | $151.95 | 9,371 |
2017-04-18 | $165.62 | $166.07 | $165.38 | $165.75 | $152.47 | 10,978 |
2017-04-17 | $165.00 | $166.08 | $164.95 | $166.03 | $152.73 | 13,416 |
2017-04-13 | $165.50 | $166.00 | $164.87 | $164.87 | $151.66 | 13,827 |
2017-04-12 | $165.99 | $166.04 | $165.72 | $165.76 | $152.48 | 4,542 |
2017-04-11 | $166.71 | $166.71 | $165.14 | $166.11 | $152.80 | 19,684 |
2017-04-10 | $167.15 | $167.21 | $166.34 | $166.44 | $153.11 | 13,244 |
2017-04-07 | $166.88 | $167.17 | $166.29 | $166.79 | $153.43 | 18,024 |
2017-04-06 | $166.78 | $167.21 | $166.59 | $166.79 | $153.43 | 9,882 |
2017-04-05 | $167.95 | $168.43 | $166.70 | $166.83 | $153.46 | 17,710 |
2017-04-04 | $166.85 | $167.34 | $166.70 | $167.27 | $153.87 | 14,520 |
2017-04-03 | $167.13 | $167.29 | $166.01 | $167.01 | $153.63 | 111,246 |
2017-03-31 | $167.22 | $167.46 | $167.02 | $167.03 | $153.65 | 11,437 |
2017-03-30 | $166.87 | $167.53 | $166.87 | $167.28 | $153.88 | 35,057 |
2017-03-29 | $166.68 | $167.10 | $166.52 | $166.67 | $153.32 | 5,089 |
2017-03-28 | $165.54 | $167.05 | $165.40 | $166.89 | $153.52 | 10,113 |
2017-03-27 | $164.54 | $165.89 | $164.06 | $165.73 | $152.45 | 9,806 |
2017-03-24 | $166.37 | $166.54 | $165.43 | $165.89 | $152.60 | 16,037 |
2017-03-23 | $166.46 | $166.81 | $165.98 | $165.99 | $152.69 | 15,157 |
2017-03-22 | $165.99 | $166.52 | $165.65 | $166.52 | $153.18 | 5,613 |
2017-03-21 | $168.59 | $168.59 | $166.01 | $166.01 | $152.71 | 13,289 |
2017-03-20 | $168.05 | $168.42 | $167.93 | $168.13 | $154.66 | 5,912 |
2017-03-17 | $168.62 | $168.78 | $168.14 | $168.14 | $154.67 | 5,532 |
2017-03-16 | $169.72 | $169.87 | $169.23 | $169.40 | $155.11 | 15,508 |
2017-03-15 | $168.71 | $169.71 | $168.54 | $169.52 | $155.22 | 15,138 |
2017-03-14 | $168.52 | $168.52 | $167.98 | $168.37 | $154.16 | 7,767 |
2017-03-13 | $168.99 | $168.99 | $168.60 | $168.77 | $154.53 | 8,951 |
2017-03-10 | $169.55 | $169.55 | $168.66 | $168.93 | $154.68 | 15,590 |
2017-03-09 | $168.63 | $168.63 | $167.86 | $168.40 | $154.19 | 7,994 |
2017-03-08 | $168.21 | $168.41 | $167.97 | $168.03 | $153.85 | 8,482 |
2017-03-07 | $168.31 | $168.44 | $167.97 | $167.97 | $153.80 | 35,436 |
2017-03-06 | $168.55 | $168.61 | $167.89 | $168.53 | $154.31 | 8,298 |
2017-03-03 | $168.57 | $168.83 | $168.44 | $168.81 | $154.57 | 7,577 |
2017-03-02 | $169.54 | $169.54 | $168.55 | $168.61 | $154.39 | 15,511 |
2017-03-01 | $168.20 | $169.76 | $168.20 | $169.44 | $155.15 | 85,407 |
2017-02-28 | $166.93 | $167.27 | $166.68 | $167.11 | $153.01 | 26,671 |
2017-02-27 | $167.01 | $167.35 | $167.01 | $167.30 | $153.19 | 9,022 |
2017-02-24 | $166.47 | $166.98 | $166.11 | $166.98 | $152.90 | 11,939 |
2017-02-23 | $166.84 | $167.06 | $166.36 | $166.97 | $152.88 | 13,275 |
2017-02-22 | $166.21 | $166.71 | $166.21 | $166.43 | $152.39 | 8,119 |
2017-02-21 | $166.00 | $166.61 | $166.00 | $166.54 | $152.49 | 9,535 |
2017-02-17 | $165.18 | $165.38 | $165.01 | $165.36 | $151.41 | 7,314 |
2017-02-16 | $165.55 | $165.56 | $164.92 | $165.50 | $151.54 | 13,815 |
2017-02-15 | $164.19 | $165.42 | $164.19 | $165.42 | $151.47 | 15,807 |
2017-02-14 | $163.22 | $164.18 | $163.11 | $164.08 | $150.24 | 6,411 |
2017-02-13 | $162.74 | $163.56 | $162.74 | $163.40 | $149.62 | 8,844 |
2017-02-10 | $162.27 | $162.51 | $162.21 | $162.31 | $148.62 | 12,227 |
2017-02-09 | $161.23 | $162.21 | $161.23 | $161.85 | $148.20 | 10,220 |
2017-02-08 | $160.75 | $161.34 | $160.75 | $161.07 | $147.48 | 16,313 |
2017-02-07 | $161.50 | $161.60 | $161.08 | $161.08 | $147.49 | 7,690 |
2017-02-06 | $160.91 | $161.15 | $160.90 | $160.93 | $147.35 | 6,383 |
2017-02-03 | $161.10 | $161.27 | $160.94 | $161.13 | $147.54 | 8,384 |
2017-02-02 | $159.51 | $160.30 | $159.51 | $160.14 | $146.64 | 7,183 |
2017-02-01 | $160.30 | $160.62 | $159.81 | $160.13 | $146.62 | 8,936 |
2017-01-31 | $159.34 | $159.61 | $158.98 | $159.51 | $146.05 | 7,285 |
2017-01-30 | $160.14 | $160.14 | $159.26 | $159.97 | $146.48 | 15,071 |
2017-01-27 | $161.22 | $161.22 | $160.73 | $160.77 | $147.21 | 13,230 |
2017-01-26 | $160.96 | $161.01 | $160.69 | $160.81 | $147.24 | 8,495 |
2017-01-25 | $160.37 | $160.92 | $160.26 | $160.89 | $147.32 | 15,026 |
2017-01-24 | $158.92 | $159.64 | $158.72 | $159.50 | $146.05 | 7,344 |
2017-01-23 | $159.17 | $159.17 | $158.50 | $159.04 | $145.62 | 9,005 |
2017-01-20 | $159.28 | $159.59 | $159.10 | $159.19 | $145.76 | 13,148 |
2017-01-19 | $159.17 | $159.28 | $158.54 | $158.85 | $145.45 | 7,758 |
2017-01-18 | $159.22 | $159.36 | $159.06 | $159.32 | $145.88 | 22,429 |
2017-01-17 | $159.24 | $159.41 | $158.90 | $159.14 | $145.72 | 11,847 |
2017-01-13 | $160.08 | $160.19 | $159.65 | $159.82 | $146.34 | 4,795 |
2017-01-12 | $159.30 | $159.55 | $158.51 | $159.55 | $146.09 | 9,527 |
2017-01-11 | $159.52 | $159.80 | $158.86 | $159.76 | $146.28 | 11,561 |
2017-01-10 | $159.73 | $160.32 | $159.38 | $159.47 | $146.02 | 14,548 |
2017-01-09 | $159.85 | $160.08 | $159.56 | $159.84 | $146.36 | 14,711 |
2017-01-06 | $159.77 | $160.46 | $159.43 | $160.39 | $146.86 | 15,216 |
2017-01-05 | $159.50 | $159.50 | $159.04 | $159.41 | $145.96 | 17,374 |
2017-01-04 | $159.18 | $159.32 | $159.03 | $159.14 | $145.72 | 11,506 |
2017-01-03 | $158.41 | $158.75 | $157.91 | $158.71 | $145.32 | 32,570 |
2016-12-30 | $158.49 | $158.49 | $157.15 | $157.54 | $144.25 | 19,753 |
2016-12-29 | $158.42 | $158.50 | $157.88 | $158.20 | $144.85 | 10,325 |
2016-12-28 | $158.93 | $159.14 | $158.30 | $158.34 | $144.98 | 5,197 |
2016-12-27 | $158.73 | $159.75 | $158.73 | $159.28 | $145.84 | 8,681 |
2016-12-23 | $158.64 | $159.06 | $158.64 | $159.06 | $145.64 | 9,306 |
2016-12-22 | $158.91 | $159.04 | $158.69 | $158.83 | $145.43 | 5,668 |
2016-12-21 | $159.18 | $159.24 | $158.90 | $158.90 | $145.50 | 7,256 |
2016-12-20 | $159.31 | $159.41 | $159.01 | $159.41 | $145.96 | 12,016 |
2016-12-19 | $158.67 | $159.25 | $158.40 | $158.73 | $145.34 | 11,771 |
2016-12-16 | $159.13 | $159.13 | $158.16 | $158.44 | $145.07 | 9,540 |
2016-12-15 | $159.62 | $160.17 | $159.17 | $159.40 | $145.27 | 16,203 |
2016-12-14 | $159.85 | $160.10 | $158.63 | $159.05 | $144.95 | 39,645 |
2016-12-13 | $159.00 | $160.23 | $159.00 | $159.72 | $145.56 | 32,220 |
2016-12-12 | $158.21 | $158.65 | $158.15 | $158.38 | $144.34 | 18,681 |
2016-12-09 | $157.27 | $158.23 | $157.27 | $158.10 | $144.09 | 14,627 |
2016-12-08 | $156.96 | $157.04 | $156.36 | $156.67 | $142.79 | 17,450 |
2016-12-07 | $154.60 | $156.47 | $154.26 | $156.47 | $142.60 | 6,145 |
2016-12-06 | $154.56 | $154.57 | $154.03 | $154.57 | $140.87 | 9,148 |
2016-12-05 | $153.91 | $154.27 | $153.89 | $154.08 | $140.42 | 9,964 |
2016-12-02 | $153.16 | $153.54 | $152.94 | $153.02 | $139.46 | 8,184 |
2016-12-01 | $154.03 | $154.03 | $152.91 | $153.22 | $139.64 | 14,231 |
2016-11-30 | $154.86 | $155.02 | $153.99 | $153.99 | $140.34 | 10,299 |
2016-11-29 | $154.33 | $154.87 | $154.33 | $154.50 | $140.81 | 5,766 |
2016-11-28 | $154.42 | $154.79 | $154.14 | $154.16 | $140.50 | 7,149 |
2016-11-25 | $154.47 | $154.70 | $154.43 | $154.70 | $140.99 | 6,311 |
2016-11-23 | $153.69 | $154.11 | $153.67 | $154.05 | $140.39 | 15,947 |
2016-11-22 | $154.49 | $154.49 | $153.69 | $154.20 | $140.53 | 10,191 |
2016-11-21 | $153.94 | $153.98 | $153.28 | $153.98 | $140.33 | 8,961 |
2016-11-18 | $153.37 | $153.37 | $152.75 | $152.87 | $139.32 | 4,428 |
2016-11-17 | $153.07 | $153.34 | $152.91 | $153.33 | $139.74 | 7,602 |
2016-11-16 | $152.64 | $152.74 | $152.46 | $152.74 | $139.20 | 15,353 |
2016-11-15 | $151.70 | $152.67 | $151.50 | $152.67 | $139.14 | 7,328 |
2016-11-14 | $152.92 | $152.92 | $151.08 | $151.46 | $138.04 | 10,899 |
2016-11-11 | $152.00 | $152.35 | $151.53 | $152.17 | $138.68 | 65,564 |
2016-11-10 | $153.47 | $153.47 | $151.84 | $152.58 | $139.05 | 6,695 |
2016-11-09 | $150.27 | $153.00 | $150.27 | $152.66 | $139.13 | 16,414 |
2016-11-08 | $149.92 | $151.27 | $149.76 | $150.80 | $137.44 | 5,077 |
2016-11-07 | $148.77 | $150.27 | $148.77 | $150.27 | $136.95 | 39,678 |
2016-11-04 | $147.36 | $147.83 | $147.02 | $147.03 | $134.00 | 6,341 |
2016-11-03 | $148.74 | $148.74 | $147.23 | $147.44 | $134.37 | 8,263 |
2016-11-02 | $148.89 | $149.24 | $147.91 | $148.29 | $135.15 | 11,563 |
2016-11-01 | $150.25 | $150.25 | $148.43 | $149.32 | $136.09 | 7,586 |
2016-10-31 | $150.52 | $150.64 | $150.04 | $150.04 | $136.74 | 23,747 |
2016-10-28 | $150.60 | $151.40 | $150.00 | $150.33 | $137.01 | 13,990 |
2016-10-27 | $151.90 | $151.97 | $151.22 | $151.22 | $137.82 | 6,189 |
2016-10-26 | $151.04 | $151.89 | $151.04 | $151.44 | $138.02 | 22,281 |
2016-10-25 | $151.95 | $152.16 | $151.71 | $151.87 | $138.41 | 9,852 |
2016-10-24 | $152.08 | $152.08 | $151.72 | $151.96 | $138.49 | 5,337 |
2016-10-21 | $150.69 | $151.26 | $150.65 | $151.14 | $137.75 | 15,587 |
2016-10-20 | $151.30 | $151.34 | $151.02 | $151.14 | $137.75 | 30,222 |
2016-10-19 | $151.70 | $151.86 | $151.61 | $151.63 | $138.19 | 5,296 |
2016-10-18 | $151.83 | $151.88 | $151.53 | $151.53 | $138.10 | 8,665 |
2016-10-17 | $151.11 | $151.11 | $150.62 | $150.84 | $137.47 | 3,515 |
2016-10-14 | $151.89 | $151.89 | $151.26 | $151.35 | $137.94 | 4,892 |
2016-10-13 | $150.58 | $151.43 | $150.05 | $151.04 | $137.65 | 44,893 |
2016-10-12 | $151.44 | $151.97 | $151.40 | $151.67 | $138.23 | 13,479 |
2016-10-11 | $152.47 | $152.47 | $151.00 | $151.44 | $138.02 | 14,323 |
2016-10-10 | $153.24 | $153.34 | $153.08 | $153.20 | $139.62 | 8,769 |
2016-10-07 | $152.75 | $152.75 | $151.70 | $152.48 | $138.97 | 8,354 |
2016-10-06 | $152.70 | $152.70 | $152.04 | $152.57 | $139.05 | 14,703 |
2016-10-05 | $152.30 | $152.71 | $152.30 | $152.53 | $139.01 | 7,988 |
2016-10-04 | $152.64 | $152.68 | $151.55 | $151.86 | $138.40 | 19,126 |
2016-10-03 | $152.32 | $152.42 | $151.85 | $152.33 | $138.83 | 25,748 |
2016-09-30 | $152.19 | $153.16 | $152.19 | $152.77 | $139.23 | 14,277 |
2016-09-29 | $152.84 | $152.96 | $151.24 | $151.72 | $138.27 | 16,655 |
2016-09-28 | $152.18 | $153.01 | $152.13 | $153.01 | $139.45 | 3,395 |
2016-09-27 | $151.21 | $152.40 | $151.21 | $152.28 | $138.78 | 6,923 |
2016-09-26 | $151.99 | $151.99 | $151.13 | $151.22 | $137.82 | 6,073 |
2016-09-23 | $153.12 | $153.15 | $152.78 | $152.95 | $139.39 | 8,982 |
2016-09-22 | $153.39 | $153.70 | $153.33 | $153.59 | $139.98 | 8,302 |
2016-09-21 | $151.86 | $152.44 | $151.45 | $152.44 | $138.93 | 4,769 |
2016-09-20 | $151.78 | $151.79 | $151.41 | $151.47 | $138.05 | 30,454 |
2016-09-19 | $151.87 | $152.13 | $151.07 | $151.13 | $137.74 | 6,386 |
2016-09-16 | $151.55 | $151.61 | $150.84 | $151.46 | $138.04 | 6,508 |
2016-09-15 | $151.26 | $153.15 | $151.26 | $152.78 | $138.50 | 7,167 |
2016-09-14 | $152.18 | $152.18 | $150.94 | $151.04 | $136.92 | 7,775 |
2016-09-13 | $151.46 | $151.46 | $150.64 | $151.34 | $137.19 | 9,973 |
2016-09-12 | $150.05 | $153.19 | $150.03 | $153.02 | $138.71 | 12,429 |
2016-09-09 | $153.05 | $153.17 | $150.82 | $150.82 | $136.72 | 27,777 |
2016-09-08 | $154.09 | $154.26 | $153.98 | $154.19 | $139.77 | 2,614 |
2016-09-07 | $154.73 | $154.73 | $154.13 | $154.50 | $140.05 | 4,143 |
2016-09-06 | $154.42 | $154.57 | $154.05 | $154.51 | $140.06 | 7,127 |
2016-09-02 | $154.00 | $154.25 | $153.65 | $154.09 | $139.68 | 5,154 |
2016-09-01 | $153.45 | $153.54 | $152.71 | $153.25 | $138.92 | 5,570 |
2016-08-31 | $153.36 | $153.50 | $152.88 | $153.40 | $139.06 | 9,823 |
2016-08-30 | $153.78 | $153.91 | $153.30 | $153.66 | $139.29 | 12,811 |
2016-08-29 | $153.30 | $154.13 | $153.30 | $153.93 | $139.54 | 9,399 |
2016-08-26 | $153.32 | $153.98 | $152.78 | $153.21 | $138.89 | 8,414 |
2016-08-25 | $153.24 | $153.55 | $153.03 | $153.18 | $138.86 | 3,568 |
2016-08-24 | $154.03 | $154.18 | $153.23 | $153.31 | $138.98 | 21,651 |
2016-08-23 | $154.40 | $154.68 | $154.19 | $154.25 | $139.82 | 8,306 |
2016-08-22 | $153.77 | $154.19 | $153.46 | $154.00 | $139.60 | 10,228 |
2016-08-19 | $154.01 | $154.07 | $153.64 | $153.99 | $139.59 | 8,301 |
2016-08-18 | $154.39 | $154.50 | $154.14 | $154.41 | $139.97 | 13,081 |
2016-08-17 | $153.99 | $154.42 | $153.53 | $154.42 | $139.98 | 4,609 |
2016-08-16 | $154.25 | $154.46 | $154.21 | $154.24 | $139.82 | 6,111 |
2016-08-15 | $154.69 | $154.92 | $154.69 | $154.83 | $140.35 | 6,007 |
2016-08-12 | $154.30 | $154.41 | $154.18 | $154.33 | $139.90 | 32,874 |
2016-08-11 | $154.45 | $154.76 | $154.27 | $154.72 | $140.25 | 17,363 |
2016-08-10 | $154.47 | $154.54 | $153.71 | $153.92 | $139.53 | 5,039 |
2016-08-09 | $154.24 | $154.66 | $154.24 | $154.43 | $139.99 | 4,422 |
2016-08-08 | $154.82 | $154.82 | $153.89 | $154.18 | $139.76 | 5,797 |
2016-08-05 | $153.64 | $154.32 | $153.64 | $154.32 | $139.89 | 6,105 |
2016-08-04 | $152.97 | $153.32 | $152.96 | $153.22 | $138.89 | 6,900 |
2016-08-03 | $152.63 | $152.87 | $152.56 | $152.87 | $138.58 | 2,433 |
2016-08-02 | $153.43 | $153.43 | $152.21 | $152.78 | $138.50 | 7,191 |
2016-08-01 | $153.31 | $153.68 | $153.10 | $153.47 | $139.12 | 6,419 |
2016-07-29 | $153.14 | $153.68 | $153.08 | $153.52 | $139.17 | 10,416 |
2016-07-28 | $152.79 | $153.09 | $152.41 | $153.09 | $138.78 | 3,982 |
2016-07-27 | $152.82 | $153.09 | $152.39 | $152.72 | $138.44 | 8,421 |
2016-07-26 | $152.36 | $152.36 | $151.83 | $152.13 | $137.90 | 3,400 |
2016-07-25 | $153.31 | $153.31 | $152.40 | $152.67 | $138.40 | 5,893 |
2016-07-22 | $153.24 | $153.37 | $152.91 | $153.37 | $139.03 | 5,676 |
2016-07-21 | $153.79 | $153.79 | $152.61 | $152.96 | $138.66 | 7,774 |
2016-07-20 | $153.19 | $153.68 | $153.19 | $153.54 | $139.18 | 11,036 |
2016-07-19 | $152.49 | $152.71 | $152.49 | $152.69 | $138.41 | 6,030 |
2016-07-18 | $152.42 | $152.86 | $152.42 | $152.75 | $138.47 | 5,735 |
2016-07-15 | $152.76 | $152.93 | $151.84 | $152.24 | $138.01 | 10,637 |
2016-07-14 | $152.23 | $152.66 | $152.16 | $152.38 | $138.13 | 28,574 |
2016-07-13 | $151.74 | $151.76 | $151.43 | $151.56 | $137.39 | 12,333 |
2016-07-12 | $151.97 | $151.97 | $151.25 | $151.56 | $137.39 | 28,739 |
2016-07-11 | $150.95 | $151.23 | $150.55 | $150.77 | $136.67 | 36,277 |
2016-07-08 | $149.06 | $150.40 | $149.06 | $150.34 | $136.28 | 13,421 |
2016-07-07 | $148.92 | $148.98 | $147.88 | $148.40 | $134.53 | 6,597 |
2016-07-06 | $146.78 | $148.61 | $146.78 | $148.60 | $134.71 | 10,905 |
2016-07-05 | $147.90 | $147.90 | $147.05 | $147.58 | $133.78 | 28,070 |
2016-07-01 | $147.98 | $148.55 | $147.98 | $148.25 | $134.39 | 30,724 |
2016-06-30 | $146.61 | $147.91 | $146.16 | $147.64 | $133.84 | 25,625 |
2016-06-29 | $145.02 | $146.25 | $145.02 | $146.10 | $132.44 | 13,012 |
2016-06-28 | $142.94 | $143.98 | $142.67 | $143.98 | $130.52 | 22,152 |
2016-06-27 | $142.22 | $142.22 | $140.88 | $141.50 | $128.27 | 54,241 |
2016-06-24 | $145.08 | $145.68 | $142.86 | $143.45 | $130.04 | 66,386 |
2016-06-23 | $147.24 | $148.09 | $147.06 | $148.09 | $134.24 | 9,348 |
2016-06-22 | $146.92 | $147.40 | $146.35 | $146.35 | $132.67 | 5,238 |
2016-06-21 | $146.32 | $146.80 | $146.21 | $146.60 | $132.89 | 6,904 |
2016-06-20 | $147.09 | $147.09 | $146.00 | $146.06 | $132.40 | 14,632 |
2016-06-17 | $146.23 | $146.23 | $144.89 | $145.37 | $131.78 | 7,398 |
2016-06-16 | $146.09 | $147.16 | $145.16 | $147.16 | $132.69 | 31,214 |
2016-06-15 | $147.40 | $147.40 | $146.42 | $146.49 | $132.09 | 5,404 |
2016-06-14 | $147.17 | $147.17 | $146.07 | $146.89 | $132.45 | 9,738 |
2016-06-13 | $147.22 | $147.96 | $146.95 | $146.95 | $132.50 | 10,102 |
2016-06-10 | $148.26 | $148.58 | $147.72 | $148.18 | $133.61 | 9,742 |
2016-06-09 | $148.67 | $149.32 | $148.67 | $149.24 | $134.57 | 8,306 |
2016-06-08 | $149.20 | $149.51 | $149.01 | $149.44 | $134.75 | 32,497 |
2016-06-07 | $148.92 | $149.45 | $148.89 | $149.02 | $134.37 | 31,663 |
2016-06-06 | $148.25 | $149.12 | $148.25 | $148.92 | $134.28 | 7,475 |
2016-06-03 | $147.84 | $148.46 | $147.34 | $148.46 | $133.86 | 7,713 |
2016-06-02 | $147.72 | $148.55 | $147.48 | $148.55 | $133.95 | 6,300 |
2016-06-01 | $147.85 | $148.42 | $147.47 | $148.24 | $133.67 | 10,037 |
2016-05-31 | $148.50 | $148.69 | $147.70 | $148.41 | $133.82 | 23,669 |
2016-05-27 | $148.45 | $148.45 | $148.11 | $148.44 | $133.85 | 8,491 |
2016-05-26 | $147.88 | $148.07 | $147.60 | $147.95 | $133.41 | 10,040 |
2016-05-25 | $147.05 | $148.18 | $147.05 | $147.96 | $133.42 | 39,888 |
2016-05-24 | $145.51 | $146.86 | $145.51 | $146.58 | $132.17 | 13,085 |
2016-05-23 | $145.33 | $145.33 | $144.63 | $144.72 | $130.49 | 31,131 |
2016-05-20 | $145.02 | $145.55 | $144.83 | $145.10 | $130.84 | 14,511 |
2016-05-19 | $144.23 | $144.39 | $143.37 | $144.36 | $130.17 | 29,290 |
2016-05-18 | $144.11 | $145.51 | $143.83 | $144.82 | $130.58 | 26,723 |
2016-05-17 | $145.58 | $145.84 | $144.11 | $144.51 | $130.30 | 15,488 |
2016-05-16 | $144.82 | $146.43 | $144.82 | $146.08 | $131.72 | 39,761 |
2016-05-13 | $145.99 | $145.99 | $144.58 | $144.63 | $130.41 | 21,128 |
2016-05-12 | $146.16 | $146.36 | $145.11 | $145.87 | $131.53 | 12,026 |
2016-05-11 | $146.58 | $147.24 | $145.96 | $145.96 | $131.61 | 9,631 |
2016-05-10 | $146.10 | $147.15 | $146.10 | $147.15 | $132.68 | 12,374 |
2016-05-09 | $145.28 | $145.56 | $145.16 | $145.23 | $130.95 | 9,898 |
2016-05-06 | $144.25 | $145.16 | $144.15 | $145.10 | $130.84 | 14,024 |
2016-05-05 | $144.79 | $145.04 | $144.19 | $144.46 | $130.26 | 24,504 |
2016-05-04 | $144.75 | $144.91 | $144.23 | $144.52 | $130.31 | 18,905 |
2016-05-03 | $145.63 | $145.73 | $144.93 | $145.31 | $131.03 | 8,227 |
2016-05-02 | $145.54 | $146.39 | $145.35 | $146.30 | $131.92 | 10,468 |
2016-04-29 | $145.41 | $145.81 | $144.51 | $145.21 | $130.94 | 10,863 |
2016-04-28 | $146.87 | $147.40 | $145.46 | $145.76 | $131.43 | 20,131 |
2016-04-27 | $146.28 | $147.20 | $146.11 | $146.86 | $132.42 | 41,525 |
2016-04-26 | $147.44 | $147.87 | $146.76 | $147.13 | $132.67 | 29,333 |
2016-04-25 | $146.98 | $147.36 | $146.69 | $147.28 | $132.80 | 25,662 |
2016-04-22 | $147.55 | $147.85 | $146.82 | $147.62 | $133.11 | 17,273 |
2016-04-21 | $148.78 | $148.95 | $147.98 | $148.32 | $133.74 | 26,533 |
2016-04-20 | $148.79 | $149.38 | $148.48 | $148.79 | $134.16 | 45,333 |
2016-04-19 | $148.38 | $148.84 | $148.08 | $148.55 | $133.95 | 38,432 |
2016-04-18 | $146.73 | $148.20 | $146.73 | $148.18 | $133.61 | 7,526 |
2016-04-15 | $147.98 | $147.98 | $146.98 | $147.20 | $132.73 | 4,509 |
2016-04-14 | $147.21 | $147.80 | $147.21 | $147.57 | $133.06 | 7,342 |
2016-04-13 | $146.82 | $147.37 | $146.78 | $147.28 | $132.80 | 17,245 |
2016-04-12 | $144.80 | $146.31 | $144.64 | $146.06 | $131.70 | 7,088 |
2016-04-11 | $145.57 | $146.06 | $144.62 | $144.62 | $130.40 | 4,652 |
2016-04-08 | $145.91 | $145.95 | $144.77 | $145.00 | $130.75 | 9,818 |
2016-04-07 | $145.95 | $145.95 | $144.37 | $144.81 | $130.57 | 6,214 |
2016-04-06 | $144.88 | $146.63 | $144.88 | $146.53 | $132.13 | 22,092 |
2016-04-05 | $145.26 | $145.42 | $144.34 | $144.82 | $130.58 | 9,327 |
2016-04-04 | $146.15 | $146.39 | $145.94 | $146.10 | $131.74 | 15,774 |
2016-04-01 | $144.74 | $146.39 | $144.33 | $146.33 | $131.95 | 40,101 |
2016-03-31 | $145.90 | $146.02 | $145.27 | $145.34 | $131.05 | 10,312 |
2016-03-30 | $145.82 | $146.32 | $145.63 | $145.81 | $131.48 | 16,983 |
2016-03-29 | $143.46 | $145.16 | $143.19 | $145.16 | $130.89 | 31,575 |
2016-03-28 | $144.16 | $144.27 | $143.79 | $143.83 | $129.69 | 14,153 |
2016-03-24 | $142.83 | $143.84 | $142.83 | $143.82 | $129.68 | 21,178 |
2016-03-23 | $144.29 | $144.52 | $143.72 | $143.87 | $129.73 | 10,634 |
2016-03-22 | $143.89 | $145.02 | $143.89 | $144.55 | $130.34 | 10,805 |
2016-03-21 | $143.75 | $144.65 | $143.75 | $144.47 | $130.27 | 11,196 |
2016-03-18 | $144.54 | $144.54 | $143.63 | $143.95 | $129.80 | 35,500 |
2016-03-17 | $143.44 | $144.94 | $143.44 | $144.60 | $129.65 | 12,301 |
2016-03-16 | $143.31 | $144.17 | $142.87 | $143.77 | $128.90 | 16,530 |
2016-03-15 | $142.34 | $143.36 | $142.34 | $143.36 | $128.53 | 20,923 |
2016-03-14 | $143.01 | $143.62 | $142.79 | $143.26 | $128.45 | 12,941 |
2016-03-11 | $142.75 | $143.38 | $142.43 | $143.37 | $128.55 | 28,430 |
2016-03-10 | $142.03 | $142.41 | $140.21 | $141.38 | $126.76 | 11,749 |
2016-03-09 | $141.11 | $141.63 | $141.04 | $141.49 | $126.86 | 10,156 |
2016-03-08 | $141.08 | $141.65 | $140.68 | $140.75 | $126.20 | 11,708 |
2016-03-07 | $141.31 | $142.14 | $141.06 | $141.77 | $127.11 | 26,249 |
2016-03-04 | $141.77 | $142.40 | $141.27 | $141.81 | $127.15 | 25,339 |
2016-03-03 | $141.40 | $141.58 | $140.66 | $141.58 | $126.94 | 19,851 |
2016-03-02 | $140.51 | $141.39 | $140.40 | $141.39 | $126.77 | 26,478 |
2016-03-01 | $138.12 | $140.83 | $138.07 | $140.83 | $126.27 | 31,469 |
2016-02-29 | $138.63 | $139.33 | $137.39 | $137.39 | $123.18 | 23,488 |
2016-02-26 | $140.00 | $140.00 | $138.68 | $138.68 | $124.34 | 37,624 |
2016-02-25 | $138.46 | $139.24 | $137.65 | $139.18 | $124.79 | 73,561 |
2016-02-24 | $136.08 | $137.92 | $135.13 | $137.72 | $123.48 | 16,554 |
2016-02-23 | $138.73 | $138.86 | $137.15 | $137.15 | $122.97 | 40,084 |
2016-02-22 | $138.65 | $139.34 | $138.65 | $139.05 | $124.67 | 23,808 |
2016-02-19 | $136.93 | $137.36 | $136.44 | $137.22 | $123.03 | 11,905 |
2016-02-18 | $138.36 | $138.36 | $137.12 | $137.17 | $122.99 | 39,621 |
2016-02-17 | $137.18 | $138.31 | $136.60 | $138.01 | $123.74 | 21,083 |
2016-02-16 | $135.62 | $136.16 | $134.87 | $136.07 | $122.00 | 23,519 |
2016-02-12 | $133.13 | $134.12 | $132.47 | $134.07 | $120.21 | 106,053 |
2016-02-11 | $130.91 | $132.29 | $130.63 | $131.65 | $118.04 | 22,333 |
2016-02-10 | $134.47 | $134.89 | $132.88 | $132.88 | $119.14 | 18,521 |
2016-02-09 | $131.68 | $134.36 | $131.68 | $133.19 | $119.42 | 89,645 |
2016-02-08 | $132.59 | $133.56 | $131.68 | $133.28 | $119.50 | 23,371 |
2016-02-05 | $136.36 | $136.36 | $133.68 | $134.18 | $120.31 | 40,867 |
2016-02-04 | $136.25 | $137.41 | $135.48 | $136.65 | $122.52 | 23,936 |
2016-02-03 | $136.64 | $136.82 | $134.16 | $136.43 | $122.32 | 130,776 |
2016-02-02 | $137.09 | $137.09 | $135.63 | $135.90 | $121.85 | 23,049 |
2016-02-01 | $137.90 | $138.93 | $137.24 | $138.54 | $124.21 | 34,778 |
2016-01-29 | $136.12 | $138.59 | $136.05 | $138.52 | $124.20 | 41,698 |
2016-01-28 | $136.06 | $136.06 | $134.18 | $135.70 | $121.67 | 14,741 |
2016-01-27 | $135.23 | $136.65 | $133.62 | $134.24 | $120.36 | 73,199 |
2016-01-26 | $134.80 | $136.18 | $134.65 | $135.98 | $121.92 | 23,514 |
2016-01-25 | $135.76 | $136.12 | $134.15 | $134.34 | $120.45 | 108,444 |
2016-01-22 | $135.35 | $136.08 | $134.87 | $135.95 | $121.89 | 73,878 |
2016-01-21 | $132.85 | $134.52 | $132.01 | $133.09 | $119.33 | 57,597 |
2016-01-20 | $131.60 | $133.61 | $129.32 | $132.48 | $118.78 | 136,429 |
2016-01-19 | $135.58 | $135.58 | $132.76 | $134.07 | $120.21 | 110,874 |
2016-01-15 | $133.76 | $134.61 | $132.54 | $133.84 | $120.00 | 35,467 |
2016-01-14 | $135.54 | $138.06 | $134.02 | $137.15 | $122.97 | 92,112 |
2016-01-13 | $138.71 | $138.72 | $134.49 | $134.49 | $120.58 | 41,831 |
2016-01-12 | $138.25 | $138.31 | $136.58 | $137.97 | $123.70 | 34,927 |
2016-01-11 | $136.93 | $137.49 | $134.79 | $136.58 | $122.46 | 51,185 |
2016-01-08 | $138.71 | $138.71 | $135.81 | $136.12 | $122.05 | 48,130 |
2016-01-07 | $138.50 | $140.15 | $137.38 | $137.52 | $123.30 | 70,320 |
2016-01-06 | $140.02 | $141.89 | $140.02 | $141.06 | $126.48 | 96,357 |
2016-01-05 | $142.89 | $143.05 | $141.68 | $142.46 | $127.73 | 68,965 |
2016-01-04 | $142.09 | $142.32 | $140.68 | $142.31 | $127.60 | 65,197 |
2015-12-31 | $145.76 | $146.03 | $144.58 | $144.58 | $129.63 | 35,980 |
2015-12-30 | $146.95 | $146.95 | $146.22 | $146.22 | $131.10 | 18,599 |
2015-12-29 | $146.42 | $147.46 | $146.42 | $147.20 | $131.98 | 39,579 |
2015-12-28 | $145.11 | $145.59 | $144.78 | $145.51 | $130.46 | 60,498 |
2015-12-24 | $145.74 | $146.15 | $145.65 | $145.65 | $130.59 | 8,224 |
2015-12-23 | $145.57 | $146.07 | $145.18 | $145.95 | $130.86 | 17,450 |
2015-12-22 | $144.12 | $144.61 | $143.50 | $144.52 | $129.58 | 153,909 |
2015-12-21 | $143.56 | $143.63 | $142.26 | $143.38 | $128.56 | 28,814 |
2015-12-18 | $144.02 | $144.05 | $142.25 | $142.25 | $127.54 | 23,594 |
2015-12-17 | $148.27 | $148.27 | $145.82 | $145.82 | $130.12 | 60,536 |
2015-12-16 | $146.91 | $147.89 | $145.79 | $147.84 | $131.92 | 34,012 |
2015-12-15 | $145.55 | $146.48 | $145.50 | $145.64 | $129.96 | 60,832 |
2015-12-14 | $143.28 | $144.19 | $142.01 | $144.19 | $128.66 | 69,732 |
2015-12-11 | $143.99 | $144.33 | $142.72 | $142.92 | $127.53 | 64,254 |
2015-12-10 | $145.63 | $146.73 | $145.38 | $145.63 | $129.95 | 41,206 |
2015-12-09 | $145.99 | $147.56 | $144.56 | $145.16 | $129.53 | 52,076 |
2015-12-08 | $145.96 | $147.05 | $145.78 | $146.48 | $130.71 | 27,262 |
2015-12-07 | $147.77 | $147.92 | $146.70 | $147.37 | $131.50 | 56,190 |
2015-12-04 | $145.88 | $148.25 | $145.83 | $148.15 | $132.20 | 92,370 |
2015-12-03 | $147.44 | $147.44 | $144.46 | $144.92 | $129.31 | 131,872 |
2015-12-02 | $148.28 | $148.47 | $146.84 | $146.91 | $131.09 | 16,188 |
2015-12-01 | $147.54 | $148.25 | $147.11 | $148.18 | $132.22 | 36,246 |
2015-11-30 | $147.74 | $147.74 | $146.65 | $146.65 | $130.86 | 23,190 |
2015-11-27 | $147.56 | $147.61 | $147.09 | $147.40 | $131.53 | 6,420 |
2015-11-25 | $147.25 | $147.59 | $147.23 | $147.32 | $131.45 | 11,132 |
2015-11-24 | $146.50 | $147.70 | $146.19 | $147.39 | $131.52 | 31,704 |
2015-11-23 | $147.58 | $147.73 | $146.87 | $147.26 | $131.40 | 62,120 |
2015-11-20 | $147.79 | $148.09 | $147.39 | $147.53 | $131.64 | 8,440 |
2015-11-19 | $146.96 | $147.54 | $146.96 | $147.08 | $131.24 | 32,294 |
2015-11-18 | $145.27 | $147.26 | $145.23 | $147.19 | $131.34 | 26,707 |
2015-11-17 | $145.39 | $145.81 | $144.40 | $144.72 | $129.13 | 36,762 |
2015-11-16 | $142.33 | $144.73 | $142.28 | $144.71 | $129.13 | 14,593 |
2015-11-13 | $144.23 | $144.44 | $142.73 | $142.88 | $127.49 | 18,255 |
2015-11-12 | $145.79 | $146.17 | $144.68 | $144.70 | $129.12 | 73,052 |
2015-11-11 | $147.19 | $147.53 | $146.55 | $146.64 | $130.85 | 86,902 |
2015-11-10 | $146.55 | $146.95 | $146.10 | $146.75 | $130.95 | 265,366 |
2015-11-09 | $147.85 | $147.85 | $146.27 | $146.76 | $130.96 | 7,053 |
2015-11-06 | $147.98 | $148.21 | $147.20 | $148.02 | $132.08 | 32,446 |
2015-11-05 | $148.50 | $148.63 | $147.44 | $147.99 | $132.05 | 33,912 |
2015-11-04 | $148.72 | $148.72 | $147.88 | $148.20 | $132.24 | 43,605 |
2015-11-03 | $147.65 | $148.75 | $147.40 | $148.31 | $132.34 | 24,233 |
2015-11-02 | $146.34 | $147.77 | $146.26 | $147.77 | $131.86 | 14,918 |
2015-10-30 | $147.37 | $147.37 | $145.96 | $145.96 | $130.24 | 9,015 |
2015-10-29 | $146.99 | $147.24 | $146.76 | $147.10 | $131.26 | 24,941 |
2015-10-28 | $145.70 | $146.97 | $145.16 | $146.97 | $131.14 | 29,943 |
2015-10-27 | $145.08 | $145.59 | $145.04 | $145.30 | $129.65 | 30,912 |
2015-10-26 | $145.27 | $145.42 | $144.96 | $145.29 | $129.64 | 12,422 |
2015-10-23 | $145.47 | $146.01 | $144.98 | $145.58 | $129.90 | 17,870 |
2015-10-22 | $141.06 | $142.93 | $141.06 | $142.87 | $127.48 | 15,993 |
2015-10-21 | $141.36 | $141.50 | $140.19 | $140.19 | $125.09 | 4,506 |
2015-10-20 | $141.04 | $141.21 | $140.72 | $141.02 | $125.83 | 5,155 |
2015-10-19 | $140.86 | $141.42 | $140.41 | $141.21 | $126.00 | 3,237 |
2015-10-16 | $141.04 | $141.29 | $140.50 | $141.28 | $126.07 | 9,962 |
2015-10-15 | $138.50 | $140.32 | $138.50 | $140.32 | $125.21 | 9,529 |
2015-10-14 | $138.53 | $138.90 | $137.80 | $137.98 | $123.12 | 2,689 |
2015-10-13 | $139.02 | $139.52 | $138.54 | $138.54 | $123.62 | 3,531 |
2015-10-12 | $139.22 | $139.47 | $139.09 | $139.34 | $124.33 | 4,176 |
2015-10-09 | $139.09 | $139.42 | $138.62 | $139.19 | $124.20 | 11,420 |
2015-10-08 | $137.77 | $139.05 | $137.29 | $138.84 | $123.89 | 8,520 |
2015-10-07 | $137.88 | $138.02 | $136.95 | $138.02 | $123.16 | 6,583 |
2015-10-06 | $137.40 | $137.64 | $136.51 | $136.93 | $122.18 | 12,791 |
2015-10-05 | $136.09 | $137.43 | $136.09 | $137.37 | $122.58 | 22,810 |
2015-10-02 | $131.21 | $134.91 | $131.21 | $134.91 | $120.38 | 16,528 |
2015-10-01 | $133.12 | $133.20 | $131.59 | $133.20 | $118.86 | 12,918 |
2015-09-30 | $132.47 | $132.84 | $131.52 | $132.82 | $118.52 | 13,818 |
2015-09-29 | $130.72 | $131.64 | $129.74 | $130.69 | $116.62 | 31,316 |
2015-09-28 | $131.77 | $132.43 | $130.40 | $130.63 | $116.56 | 23,919 |
2015-09-25 | $135.13 | $135.17 | $133.06 | $133.67 | $119.27 | 11,767 |
2015-09-24 | $132.75 | $134.06 | $132.33 | $134.06 | $119.62 | 6,552 |
2015-09-23 | $134.22 | $134.79 | $133.93 | $134.14 | $119.69 | 11,056 |
2015-09-22 | $134.34 | $134.40 | $133.39 | $134.23 | $119.77 | 16,743 |
2015-09-21 | $135.99 | $136.46 | $134.86 | $135.64 | $121.04 | 10,825 |
2015-09-18 | $135.27 | $136.32 | $134.82 | $135.11 | $120.56 | 169,116 |
2015-09-17 | $137.93 | $140.00 | $137.69 | $137.97 | $122.42 | 33,662 |
2015-09-16 | $137.52 | $138.33 | $137.34 | $138.33 | $122.74 | 4,480 |
2015-09-15 | $136.06 | $137.87 | $136.00 | $137.50 | $122.01 | 5,721 |
2015-09-14 | $135.40 | $135.90 | $135.27 | $135.66 | $120.37 | 6,804 |
2015-09-11 | $134.68 | $135.75 | $134.68 | $135.63 | $120.35 | 8,865 |
2015-09-10 | $134.31 | $136.06 | $134.07 | $135.31 | $120.06 | 7,524 |
2015-09-09 | $137.64 | $137.88 | $133.95 | $134.21 | $119.09 | 8,940 |
2015-09-08 | $135.31 | $136.22 | $134.85 | $136.19 | $120.84 | 8,319 |
2015-09-04 | $133.47 | $133.50 | $132.10 | $133.18 | $118.17 | 24,523 |
2015-09-03 | $135.81 | $136.56 | $134.68 | $134.81 | $119.62 | 11,657 |
Invesco S&P 500 Top 50 ETF (XLG) News Headlines
Recent Invesco S&P 500 Top 50 ETF (XLG) News
Similar Companies to Invesco S&P 500 Top 50 ETF (XLG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |