PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.13 ($0.55) 0.81%
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $68.20 |
Previous Close | $68.13 |
High | $68.47 |
Low | $67.83 |
Adjusted Open | $68.20 |
Previous Adjusted Close | $68.13 |
Adjusted High | $68.47 |
Adjusted Low | $67.83 |
About PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch Long US Treasury Principal STRIPS Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 28.75 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of long maturity Separate Trading of Registered Interest and Principal of Securities ("STRIPS") representing the final principal payment of U.S. Treasury bonds. The principal STRIPS comprising the Underlying Index must have 25 years or more remaining term to final maturity and must be stripped from U.S. Treasury bonds having at least $1 billion in outstanding face value. As of September 30, 2014, there were 20 issues in the Underlying Index. Index constituents are capitalization-weighted based on the security prices times an assumed face value of $1 billion per constituent security. The Underlying Index is rebalanced quarterly on March 31, June 30, September 30 and December 31, based on information available up to and including the third business day before the last business day of the rebalancing month. Securities that no longer meet the qualifying criteria during the course of the quarter remain in the Underlying Index until the next quarterly rebalancing date at which point they are dropped from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates.
Invest in PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
Historical Stock Data for PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $68.20 | $68.47 | $67.83 | $68.13 | $68.13 | 116,116 |
2025-04-24 | $67.15 | $67.64 | $66.90 | $67.58 | $67.58 | 306,216 |
2025-04-23 | $68.48 | $68.70 | $66.20 | $66.31 | $66.31 | 288,844 |
2025-04-22 | $65.66 | $65.93 | $65.12 | $65.20 | $65.20 | 206,757 |
2025-04-21 | $65.33 | $65.83 | $64.59 | $64.73 | $64.73 | 443,199 |
2025-04-17 | $67.33 | $67.48 | $66.15 | $66.53 | $66.53 | 280,491 |
2025-04-16 | $67.14 | $67.94 | $66.63 | $67.61 | $67.61 | 1,732,083 |
2025-04-15 | $66.36 | $67.64 | $66.20 | $67.32 | $67.32 | 479,412 |
2025-04-14 | $66.86 | $67.45 | $66.04 | $66.93 | $66.93 | 663,064 |
2025-04-11 | $64.70 | $67.09 | $63.89 | $66.71 | $66.71 | 1,474,750 |
2025-04-10 | $67.08 | $67.62 | $65.31 | $65.42 | $65.42 | 1,089,227 |
2025-04-09 | $66.78 | $68.86 | $64.72 | $68.74 | $68.74 | 1,281,983 |
2025-04-08 | $69.04 | $70.48 | $67.72 | $67.87 | $67.87 | 959,876 |
2025-04-07 | $72.08 | $72.44 | $69.50 | $70.00 | $70.00 | 1,198,651 |
2025-04-04 | $74.40 | $75.06 | $73.58 | $73.58 | $73.58 | 1,106,191 |
2025-04-03 | $73.13 | $73.40 | $72.10 | $72.10 | $72.10 | 693,483 |
2025-04-02 | $73.27 | $73.27 | $71.04 | $71.92 | $71.92 | 283,746 |
2025-04-01 | $71.75 | $72.62 | $71.66 | $72.05 | $72.05 | 491,912 |
2025-03-31 | $71.98 | $72.07 | $70.91 | $71.63 | $70.86 | 308,665 |
2025-03-28 | $70.29 | $70.80 | $70.09 | $70.46 | $69.71 | 298,120 |
2025-03-27 | $68.97 | $69.35 | $68.71 | $69.09 | $68.35 | 283,009 |
2025-03-26 | $69.85 | $70.04 | $69.41 | $69.54 | $68.80 | 222,147 |
2025-03-25 | $70.08 | $70.69 | $69.93 | $70.31 | $69.56 | 279,081 |
2025-03-24 | $70.89 | $71.02 | $70.28 | $70.28 | $69.53 | 425,784 |
2025-03-21 | $72.44 | $72.47 | $71.38 | $71.59 | $70.82 | 252,976 |
2025-03-20 | $73.68 | $73.79 | $72.20 | $72.63 | $71.85 | 202,660 |
2025-03-19 | $71.82 | $72.48 | $71.58 | $72.29 | $71.52 | 220,038 |
2025-03-18 | $71.23 | $72.36 | $71.13 | $71.95 | $71.18 | 217,590 |
2025-03-17 | $71.96 | $72.51 | $71.52 | $71.68 | $70.91 | 176,584 |
2025-03-14 | $70.95 | $71.44 | $70.68 | $71.13 | $70.37 | 134,506 |
2025-03-13 | $70.39 | $71.83 | $70.09 | $71.69 | $70.92 | 369,889 |
2025-03-12 | $71.14 | $71.48 | $70.71 | $70.77 | $70.01 | 176,722 |
2025-03-11 | $72.29 | $72.84 | $71.13 | $71.43 | $70.66 | 347,649 |
2025-03-10 | $72.54 | $73.16 | $72.22 | $72.48 | $71.70 | 528,766 |
2025-03-07 | $72.54 | $72.59 | $71.02 | $71.34 | $71.34 | 264,945 |
2025-03-06 | $71.93 | $72.29 | $70.86 | $71.72 | $71.72 | 216,589 |
2025-03-05 | $73.04 | $73.35 | $71.88 | $72.01 | $72.01 | 451,483 |
2025-03-04 | $74.32 | $74.60 | $72.71 | $72.96 | $72.96 | 916,005 |
2025-03-03 | $73.15 | $74.73 | $73.08 | $74.67 | $74.67 | 595,616 |
2025-02-28 | $73.24 | $74.13 | $72.77 | $73.71 | $73.71 | 403,080 |
2025-02-27 | $72.83 | $73.34 | $72.32 | $72.51 | $72.51 | 231,218 |
2025-02-26 | $72.98 | $73.80 | $72.65 | $73.47 | $73.47 | 217,095 |
2025-02-25 | $72.18 | $72.94 | $71.98 | $72.82 | $72.82 | 483,616 |
2025-02-24 | $70.15 | $71.02 | $70.07 | $70.82 | $70.82 | 208,176 |
2025-02-21 | $69.67 | $70.90 | $69.58 | $70.77 | $70.77 | 355,336 |
2025-02-20 | $69.03 | $69.45 | $69.03 | $69.09 | $69.09 | 273,259 |
2025-02-19 | $68.54 | $69.13 | $68.41 | $68.70 | $68.70 | 259,564 |
2025-02-18 | $69.21 | $69.60 | $68.56 | $68.59 | $68.59 | 195,483 |
2025-02-14 | $70.38 | $70.79 | $69.97 | $70.06 | $70.06 | 315,536 |
2025-02-13 | $68.79 | $69.95 | $68.79 | $69.57 | $69.57 | 276,714 |
2025-02-12 | $67.90 | $68.33 | $67.27 | $67.82 | $67.82 | 252,865 |
2025-02-11 | $69.34 | $69.50 | $69.13 | $69.27 | $69.27 | 168,194 |
2025-02-10 | $70.26 | $70.63 | $69.68 | $69.88 | $69.88 | 223,222 |
2025-02-07 | $70.32 | $70.66 | $69.99 | $70.37 | $70.37 | 371,988 |
2025-02-06 | $71.24 | $71.55 | $70.77 | $71.11 | $71.11 | 265,715 |
2025-02-05 | $70.60 | $71.53 | $70.57 | $71.12 | $71.12 | 338,345 |
2025-02-04 | $68.16 | $69.25 | $68.05 | $69.19 | $69.19 | 492,831 |
2025-02-03 | $69.47 | $70.18 | $68.53 | $68.87 | $68.87 | 538,334 |
2025-01-31 | $68.81 | $69.10 | $67.50 | $67.90 | $67.90 | 243,554 |
2025-01-30 | $68.85 | $69.27 | $68.58 | $68.64 | $68.64 | 200,115 |
2025-01-29 | $68.99 | $69.23 | $67.93 | $68.43 | $68.43 | 254,457 |
2025-01-28 | $68.17 | $68.64 | $67.98 | $68.51 | $68.51 | 809,012 |
2025-01-27 | $68.65 | $68.96 | $68.26 | $68.79 | $68.79 | 483,371 |
2025-01-24 | $66.87 | $67.65 | $66.77 | $67.51 | $67.51 | 239,161 |
2025-01-23 | $66.92 | $67.38 | $66.66 | $67.02 | $67.02 | 425,164 |
2025-01-22 | $68.55 | $68.71 | $67.86 | $68.14 | $68.14 | 273,708 |
2025-01-21 | $68.70 | $69.01 | $68.32 | $68.73 | $68.73 | 630,928 |
2025-01-17 | $68.11 | $68.11 | $67.52 | $67.66 | $67.66 | 466,777 |
2025-01-16 | $67.19 | $67.94 | $66.66 | $67.52 | $67.52 | 726,523 |
2025-01-15 | $67.17 | $67.50 | $66.74 | $67.19 | $67.19 | 545,372 |
2025-01-14 | $65.52 | $65.68 | $65.04 | $65.49 | $65.49 | 652,508 |
2025-01-13 | $65.90 | $66.07 | $65.23 | $65.72 | $65.72 | 559,238 |
2025-01-10 | $65.22 | $66.17 | $65.14 | $65.96 | $65.96 | 701,185 |
2025-01-08 | $65.56 | $66.42 | $65.30 | $66.24 | $66.24 | 452,573 |
2025-01-07 | $67.12 | $67.37 | $66.04 | $66.16 | $66.16 | 1,679,613 |
2025-01-06 | $67.86 | $68.06 | $67.27 | $67.67 | $67.67 | 971,539 |
2025-01-03 | $68.80 | $69.00 | $68.02 | $68.18 | $68.18 | 849,327 |
2025-01-02 | $68.96 | $69.36 | $68.20 | $68.63 | $68.63 | 788,819 |
2024-12-31 | $69.50 | $69.70 | $68.51 | $68.62 | $68.62 | 706,573 |
2024-12-30 | $70.08 | $70.27 | $69.81 | $70.03 | $69.18 | 631,167 |
2024-12-27 | $69.62 | $70.09 | $69.16 | $69.20 | $68.36 | 567,050 |
2024-12-26 | $69.41 | $70.34 | $69.40 | $70.19 | $69.34 | 283,976 |
2024-12-24 | $69.02 | $70.29 | $69.02 | $70.16 | $69.31 | 393,900 |
2024-12-23 | $70.62 | $70.65 | $69.68 | $69.85 | $69.01 | 826,541 |
2024-12-20 | $71.12 | $71.68 | $70.77 | $70.85 | $70.85 | 477,496 |
2024-12-19 | $70.85 | $71.20 | $69.88 | $70.72 | $70.72 | 1,210,117 |
2024-12-18 | $73.05 | $73.58 | $72.24 | $72.39 | $72.39 | 659,961 |
2024-12-17 | $73.17 | $73.81 | $73.15 | $73.47 | $73.47 | 424,705 |
2024-12-16 | $73.22 | $73.27 | $72.50 | $73.04 | $73.04 | 473,971 |
2024-12-13 | $73.36 | $73.46 | $72.59 | $72.81 | $72.81 | 425,081 |
2024-12-12 | $74.52 | $74.64 | $73.73 | $73.86 | $73.86 | 413,891 |
2024-12-11 | $76.52 | $76.76 | $75.17 | $75.24 | $75.24 | 240,853 |
2024-12-10 | $76.49 | $76.99 | $76.47 | $76.54 | $76.54 | 279,155 |
2024-12-09 | $77.83 | $77.87 | $77.11 | $77.24 | $77.24 | 297,308 |
2024-12-06 | $78.89 | $79.14 | $77.98 | $78.57 | $78.57 | 500,620 |
2024-12-05 | $77.80 | $78.65 | $77.73 | $78.40 | $78.40 | 469,430 |
2024-12-04 | $76.20 | $78.32 | $76.16 | $78.16 | $78.16 | 1,023,460 |
2024-12-03 | $77.90 | $78.04 | $76.68 | $76.79 | $76.79 | 558,111 |
2024-12-02 | $77.15 | $78.25 | $76.83 | $77.81 | $77.81 | 314,174 |
2024-11-29 | $77.21 | $77.44 | $76.73 | $77.36 | $77.36 | 408,433 |
2024-11-27 | $76.22 | $76.69 | $75.78 | $76.22 | $76.22 | 406,367 |
2024-11-26 | $75.10 | $75.57 | $74.73 | $75.50 | $75.50 | 356,179 |
2024-11-25 | $75.07 | $75.93 | $74.90 | $75.85 | $75.85 | 354,260 |
2024-11-22 | $72.77 | $73.18 | $72.43 | $72.82 | $72.82 | 262,063 |
2024-11-21 | $72.76 | $73.22 | $72.13 | $72.57 | $72.57 | 273,021 |
2024-11-20 | $72.32 | $73.23 | $72.26 | $72.73 | $72.73 | 504,392 |
2024-11-19 | $73.22 | $73.56 | $72.99 | $73.13 | $73.13 | 252,517 |
2024-11-18 | $71.66 | $73.00 | $71.36 | $72.44 | $72.44 | 260,181 |
2024-11-15 | $72.30 | $73.11 | $71.87 | $72.46 | $72.46 | 716,984 |
2024-11-14 | $73.14 | $73.68 | $72.75 | $72.87 | $72.87 | 513,658 |
2024-11-13 | $74.50 | $74.57 | $72.00 | $72.08 | $72.08 | 731,161 |
2024-11-12 | $74.39 | $75.08 | $73.30 | $73.56 | $73.56 | 615,613 |
2024-11-11 | $75.53 | $75.55 | $74.51 | $75.33 | $75.33 | 232,304 |
2024-11-08 | $75.01 | $75.83 | $74.82 | $75.81 | $75.81 | 485,797 |
2024-11-07 | $73.39 | $74.40 | $73.28 | $74.05 | $74.05 | 565,883 |
2024-11-06 | $72.04 | $73.37 | $71.94 | $72.85 | $72.85 | 880,486 |
2024-11-05 | $75.38 | $76.56 | $74.88 | $76.35 | $76.35 | 519,207 |
2024-11-04 | $75.53 | $75.96 | $74.75 | $75.62 | $75.62 | 398,576 |
2024-11-01 | $75.58 | $75.91 | $73.69 | $73.69 | $73.69 | 486,076 |
2024-10-31 | $75.30 | $76.22 | $74.92 | $75.57 | $75.57 | 420,587 |
2024-10-30 | $75.82 | $76.42 | $74.99 | $75.35 | $75.35 | 818,091 |
2024-10-29 | $73.63 | $74.73 | $73.37 | $74.69 | $74.69 | 481,599 |
2024-10-28 | $74.88 | $74.88 | $73.81 | $74.58 | $74.58 | 424,543 |
2024-10-25 | $75.76 | $75.76 | $74.53 | $74.79 | $74.79 | 392,401 |
2024-10-24 | $74.81 | $75.69 | $74.45 | $75.33 | $75.33 | 330,743 |
2024-10-23 | $74.18 | $74.90 | $73.97 | $74.65 | $74.65 | 459,079 |
2024-10-22 | $75.21 | $75.26 | $74.41 | $74.98 | $74.98 | 2,122,582 |
2024-10-21 | $75.55 | $75.60 | $74.58 | $74.59 | $74.59 | 642,146 |
2024-10-18 | $76.93 | $77.24 | $76.67 | $76.86 | $76.86 | 438,276 |
2024-10-17 | $77.39 | $77.56 | $76.50 | $76.68 | $76.68 | 475,937 |
2024-10-16 | $78.81 | $79.09 | $78.39 | $78.68 | $78.68 | 392,772 |
2024-10-15 | $77.42 | $78.24 | $77.31 | $78.24 | $78.24 | 382,708 |
2024-10-14 | $75.50 | $76.49 | $75.48 | $76.36 | $76.36 | 309,436 |
2024-10-11 | $76.20 | $76.90 | $76.09 | $76.38 | $76.38 | 237,530 |
2024-10-10 | $77.11 | $77.11 | $76.18 | $76.99 | $76.99 | 2,829,501 |
2024-10-09 | $77.87 | $78.24 | $77.40 | $77.76 | $77.76 | 364,787 |
2024-10-08 | $77.52 | $78.29 | $77.39 | $78.22 | $78.22 | 298,387 |
2024-10-07 | $78.32 | $78.67 | $77.99 | $78.07 | $78.07 | 580,244 |
2024-10-04 | $78.78 | $79.46 | $78.71 | $78.90 | $78.90 | 994,215 |
2024-10-03 | $81.06 | $81.23 | $80.24 | $80.34 | $80.34 | 298,348 |
2024-10-02 | $80.97 | $81.45 | $80.63 | $81.35 | $81.35 | 553,027 |
2024-10-01 | $82.93 | $83.71 | $82.41 | $82.59 | $82.59 | 471,280 |
2024-09-30 | $83.03 | $83.05 | $82.11 | $82.42 | $81.67 | 234,048 |
2024-09-27 | $82.89 | $83.13 | $82.41 | $82.66 | $82.66 | 223,225 |
2024-09-26 | $82.14 | $82.50 | $81.37 | $82.23 | $82.23 | 339,953 |
2024-09-25 | $82.53 | $82.53 | $81.81 | $81.86 | $81.86 | 308,409 |
2024-09-24 | $82.06 | $83.20 | $81.82 | $83.09 | $83.09 | 498,451 |
2024-09-23 | $82.70 | $83.46 | $82.07 | $83.00 | $83.00 | 456,949 |
2024-09-20 | $83.52 | $83.69 | $83.10 | $83.33 | $83.33 | 316,562 |
2024-09-19 | $83.40 | $83.98 | $83.29 | $83.98 | $83.98 | 513,304 |
2024-09-18 | $85.42 | $86.04 | $84.45 | $84.48 | $84.48 | 421,435 |
2024-09-17 | $87.12 | $87.36 | $86.06 | $86.10 | $86.10 | 656,113 |
2024-09-16 | $85.71 | $86.87 | $85.53 | $86.76 | $86.76 | 336,690 |
2024-09-13 | $85.72 | $85.80 | $85.05 | $85.44 | $85.44 | 221,500 |
2024-09-12 | $85.51 | $85.78 | $84.76 | $85.30 | $85.30 | 327,841 |
2024-09-11 | $85.81 | $86.81 | $85.70 | $85.99 | $85.99 | 449,592 |
2024-09-10 | $85.04 | $86.36 | $84.97 | $86.07 | $86.07 | 507,255 |
2024-09-09 | $84.38 | $85.37 | $84.11 | $85.23 | $85.23 | 350,622 |
2024-09-06 | $84.76 | $86.36 | $84.35 | $84.49 | $84.49 | 459,129 |
2024-09-05 | $84.43 | $85.05 | $83.77 | $84.92 | $84.92 | 302,232 |
2024-09-04 | $82.51 | $83.98 | $82.45 | $83.97 | $83.97 | 223,492 |
2024-09-03 | $82.23 | $82.75 | $81.95 | $82.57 | $82.57 | 291,560 |
2024-08-30 | $82.00 | $82.52 | $80.50 | $80.64 | $80.64 | 263,438 |
2024-08-29 | $81.59 | $81.96 | $81.30 | $81.85 | $81.85 | 190,728 |
2024-08-28 | $82.40 | $82.60 | $82.00 | $82.23 | $82.23 | 144,565 |
2024-08-27 | $81.64 | $82.42 | $81.50 | $82.10 | $82.10 | 270,599 |
2024-08-26 | $83.32 | $83.32 | $82.44 | $82.60 | $82.60 | 259,904 |
2024-08-23 | $82.80 | $83.27 | $82.36 | $82.90 | $82.90 | 244,960 |
2024-08-22 | $82.88 | $82.93 | $81.75 | $82.11 | $82.11 | 678,176 |
2024-08-21 | $83.60 | $84.13 | $82.86 | $83.59 | $83.59 | 283,154 |
2024-08-20 | $83.06 | $83.84 | $82.77 | $83.60 | $83.60 | 435,918 |
2024-08-19 | $81.95 | $82.87 | $81.87 | $82.52 | $82.52 | 279,885 |
2024-08-16 | $81.89 | $82.08 | $81.40 | $81.96 | $81.96 | 504,471 |
2024-08-15 | $80.38 | $81.40 | $80.13 | $81.35 | $81.35 | 606,143 |
2024-08-14 | $81.85 | $82.53 | $81.68 | $82.26 | $82.26 | 534,800 |
2024-08-13 | $81.38 | $81.47 | $81.00 | $81.36 | $81.36 | 501,196 |
2024-08-12 | $79.86 | $80.86 | $79.61 | $80.68 | $80.68 | 191,199 |
2024-08-09 | $80.33 | $80.40 | $79.85 | $80.16 | $80.16 | 586,652 |
2024-08-08 | $78.58 | $78.99 | $78.13 | $78.99 | $78.99 | 686,287 |
2024-08-07 | $79.59 | $80.32 | $79.00 | $79.41 | $79.41 | 517,273 |
2024-08-06 | $82.52 | $82.88 | $80.67 | $80.70 | $80.70 | 743,296 |
2024-08-05 | $84.44 | $84.67 | $82.13 | $83.47 | $83.47 | 1,023,087 |
2024-08-02 | $80.73 | $82.57 | $80.60 | $82.45 | $82.45 | 1,434,553 |
2024-08-01 | $78.48 | $79.46 | $78.46 | $78.82 | $78.82 | 873,965 |
2024-07-31 | $77.29 | $77.89 | $77.21 | $77.77 | $77.77 | 437,209 |
2024-07-30 | $76.61 | $76.90 | $75.97 | $76.65 | $76.65 | 217,794 |
2024-07-29 | $76.51 | $76.51 | $75.90 | $76.18 | $76.18 | 369,625 |
2024-07-26 | $75.43 | $75.74 | $75.19 | $75.52 | $75.52 | 297,819 |
2024-07-25 | $74.41 | $75.37 | $74.28 | $74.64 | $74.64 | 614,415 |
2024-07-24 | $75.12 | $75.36 | $73.56 | $73.72 | $73.72 | 377,404 |
2024-07-23 | $75.62 | $75.85 | $75.07 | $75.15 | $75.15 | 144,016 |
2024-07-22 | $76.44 | $76.59 | $74.98 | $75.41 | $75.41 | 251,947 |
2024-07-19 | $75.92 | $76.08 | $75.70 | $75.70 | $75.70 | 141,161 |
2024-07-18 | $76.78 | $77.31 | $76.43 | $76.58 | $76.58 | 142,710 |
2024-07-17 | $77.10 | $77.68 | $76.85 | $77.49 | $77.49 | 145,030 |
2024-07-16 | $76.50 | $77.46 | $76.38 | $77.41 | $77.41 | 636,923 |
2024-07-15 | $75.91 | $76.23 | $75.58 | $75.71 | $75.71 | 257,770 |
2024-07-12 | $76.67 | $77.19 | $76.43 | $77.19 | $77.19 | 278,153 |
2024-07-11 | $76.75 | $77.42 | $76.55 | $76.68 | $76.68 | 673,801 |
2024-07-10 | $75.37 | $75.65 | $75.09 | $75.61 | $75.61 | 107,100 |
2024-07-09 | $75.37 | $75.78 | $74.65 | $75.25 | $75.25 | 123,465 |
2024-07-08 | $75.45 | $75.81 | $75.09 | $75.73 | $75.73 | 462,432 |
2024-07-05 | $75.10 | $75.65 | $74.59 | $75.41 | $75.41 | 241,747 |
2024-07-03 | $73.93 | $74.68 | $73.72 | $74.66 | $74.66 | 427,160 |
2024-07-02 | $73.25 | $73.37 | $72.37 | $73.26 | $73.26 | 410,611 |
2024-07-01 | $73.00 | $73.51 | $72.20 | $72.41 | $72.41 | 465,716 |
2024-06-28 | $77.55 | $77.65 | $75.09 | $75.09 | $74.30 | 675,951 |
2024-06-27 | $77.48 | $77.68 | $77.32 | $77.50 | $76.68 | 502,766 |
2024-06-26 | $77.13 | $77.50 | $76.96 | $77.08 | $76.27 | 422,023 |
2024-06-25 | $78.19 | $78.82 | $78.17 | $78.60 | $77.77 | 140,212 |
2024-06-24 | $78.14 | $78.60 | $77.77 | $78.60 | $77.77 | 375,762 |
2024-06-21 | $78.32 | $78.67 | $77.59 | $78.16 | $77.34 | 191,704 |
2024-06-20 | $77.51 | $78.17 | $77.34 | $78.10 | $77.28 | 570,865 |
2024-06-18 | $77.94 | $79.04 | $77.80 | $79.04 | $78.21 | 455,565 |
2024-06-17 | $77.58 | $77.95 | $77.25 | $77.95 | $77.13 | 401,414 |
2024-06-14 | $78.65 | $79.34 | $78.50 | $79.34 | $79.34 | 473,284 |
2024-06-13 | $76.89 | $77.97 | $76.49 | $77.96 | $77.96 | 892,082 |
2024-06-12 | $76.51 | $77.50 | $76.01 | $76.13 | $76.13 | 970,012 |
2024-06-11 | $74.19 | $75.28 | $74.02 | $75.25 | $75.25 | 311,692 |
2024-06-10 | $74.21 | $74.28 | $73.75 | $74.28 | $74.28 | 316,864 |
2024-06-07 | $75.32 | $75.32 | $74.76 | $74.77 | $74.77 | 309,599 |
2024-06-06 | $76.58 | $77.21 | $76.41 | $77.16 | $77.16 | 145,179 |
2024-06-05 | $76.77 | $77.12 | $75.96 | $77.01 | $77.01 | 251,654 |
2024-06-04 | $75.68 | $76.37 | $75.43 | $76.20 | $76.20 | 642,521 |
2024-06-03 | $73.71 | $74.87 | $73.71 | $74.78 | $74.78 | 989,726 |
2024-05-31 | $73.07 | $73.31 | $72.77 | $73.25 | $73.25 | 425,706 |
2024-05-30 | $72.06 | $72.41 | $71.80 | $72.35 | $72.35 | 321,905 |
2024-05-29 | $71.69 | $71.74 | $70.94 | $71.32 | $71.32 | 947,270 |
2024-05-28 | $74.40 | $74.40 | $72.68 | $72.69 | $72.69 | 673,812 |
2024-05-24 | $73.96 | $74.69 | $73.92 | $74.52 | $74.52 | 184,003 |
2024-05-23 | $75.00 | $75.00 | $73.80 | $74.18 | $74.18 | 767,752 |
2024-05-22 | $74.28 | $74.94 | $74.28 | $74.93 | $74.93 | 172,499 |
2024-05-21 | $74.80 | $74.85 | $74.42 | $74.68 | $74.68 | 206,378 |
2024-05-20 | $73.96 | $74.31 | $73.85 | $74.06 | $74.06 | 92,336 |
2024-05-17 | $74.72 | $74.94 | $74.32 | $74.45 | $74.45 | 239,786 |
2024-05-16 | $75.70 | $75.72 | $75.11 | $75.23 | $75.23 | 173,871 |
2024-05-15 | $74.92 | $75.37 | $74.50 | $75.37 | $75.37 | 414,740 |
2024-05-14 | $73.40 | $73.78 | $73.11 | $73.63 | $73.63 | 115,038 |
2024-05-13 | $73.31 | $73.38 | $73.02 | $73.23 | $73.23 | 182,719 |
2024-05-10 | $72.98 | $73.08 | $72.59 | $73.00 | $73.00 | 170,683 |
2024-05-09 | $72.40 | $73.58 | $72.30 | $73.47 | $73.47 | 137,698 |
2024-05-08 | $73.08 | $73.32 | $72.90 | $73.08 | $73.08 | 309,196 |
2024-05-07 | $73.86 | $74.29 | $73.47 | $73.70 | $73.70 | 386,435 |
2024-05-06 | $72.45 | $72.96 | $72.21 | $72.93 | $72.93 | 199,742 |
2024-05-03 | $72.46 | $72.65 | $71.72 | $72.39 | $72.39 | 225,554 |
2024-05-02 | $70.51 | $71.45 | $70.21 | $71.29 | $71.29 | 167,284 |
2024-05-01 | $71.24 | $71.98 | $70.86 | $71.28 | $71.28 | 160,806 |
2024-04-30 | $70.54 | $70.96 | $70.25 | $70.39 | $70.39 | 263,744 |
2024-04-29 | $70.82 | $71.30 | $70.67 | $71.12 | $71.12 | 163,816 |
2024-04-26 | $70.47 | $70.86 | $70.26 | $70.36 | $70.36 | 230,964 |
2024-04-25 | $69.49 | $69.95 | $69.30 | $69.84 | $69.84 | 233,315 |
2024-04-24 | $70.72 | $70.75 | $70.00 | $70.51 | $70.51 | 182,932 |
2024-04-23 | $71.15 | $72.00 | $70.89 | $71.48 | $71.48 | 204,757 |
2024-04-22 | $71.03 | $71.59 | $71.03 | $71.50 | $71.50 | 147,688 |
2024-04-19 | $71.95 | $71.95 | $71.40 | $71.66 | $71.66 | 113,786 |
2024-04-18 | $71.74 | $71.74 | $70.95 | $71.39 | $71.39 | 128,862 |
2024-04-17 | $71.26 | $71.83 | $70.77 | $71.77 | $71.77 | 210,362 |
2024-04-16 | $70.22 | $70.93 | $69.87 | $70.65 | $70.65 | 314,890 |
2024-04-15 | $71.92 | $71.93 | $70.93 | $71.40 | $71.40 | 647,906 |
2024-04-12 | $73.59 | $73.98 | $73.24 | $73.25 | $73.25 | 642,187 |
2024-04-11 | $73.33 | $73.35 | $72.23 | $72.67 | $72.67 | 1,023,496 |
2024-04-10 | $74.43 | $74.60 | $73.02 | $73.31 | $73.31 | 658,033 |
2024-04-09 | $75.02 | $75.57 | $74.98 | $75.51 | $75.51 | 136,785 |
2024-04-08 | $74.25 | $74.64 | $74.13 | $74.51 | $74.51 | 121,616 |
2024-04-05 | $74.84 | $75.31 | $74.40 | $74.44 | $74.44 | 336,106 |
2024-04-04 | $76.03 | $76.19 | $75.27 | $76.06 | $76.06 | 227,109 |
2024-04-03 | $74.33 | $75.26 | $74.06 | $75.24 | $75.24 | 325,791 |
2024-04-02 | $74.82 | $75.58 | $74.49 | $75.38 | $75.38 | 503,684 |
2024-04-01 | $77.10 | $77.10 | $75.91 | $75.98 | $75.98 | 383,354 |
2024-03-28 | $78.91 | $79.66 | $78.72 | $79.25 | $78.45 | 109,190 |
2024-03-27 | $78.18 | $79.11 | $78.09 | $79.09 | $78.30 | 219,930 |
2024-03-26 | $77.54 | $78.08 | $77.28 | $78.02 | $77.24 | 200,155 |
2024-03-25 | $77.65 | $77.72 | $77.19 | $77.51 | $76.73 | 223,061 |
2024-03-22 | $78.35 | $78.41 | $77.83 | $78.19 | $77.41 | 168,342 |
2024-03-21 | $77.09 | $78.00 | $76.48 | $76.95 | $76.18 | 278,648 |
2024-03-20 | $77.19 | $78.00 | $76.01 | $76.72 | $75.95 | 310,011 |
2024-03-19 | $76.90 | $77.17 | $76.69 | $76.92 | $76.15 | 145,873 |
2024-03-18 | $76.88 | $77.19 | $76.56 | $76.76 | $75.99 | 160,319 |
2024-03-15 | $77.12 | $77.46 | $76.95 | $77.24 | $76.47 | 286,384 |
2024-03-14 | $78.01 | $78.03 | $76.90 | $76.99 | $76.22 | 247,089 |
2024-03-13 | $78.91 | $79.46 | $78.53 | $78.86 | $78.07 | 148,599 |
2024-03-12 | $79.66 | $79.85 | $79.25 | $79.49 | $78.69 | 291,247 |
2024-03-11 | $80.81 | $80.87 | $80.01 | $80.45 | $79.64 | 171,563 |
2024-03-08 | $80.55 | $80.92 | $80.15 | $80.59 | $79.78 | 264,769 |
2024-03-07 | $81.57 | $81.57 | $80.36 | $80.80 | $79.99 | 231,491 |
2024-03-06 | $80.95 | $81.41 | $80.35 | $81.11 | $80.30 | 206,139 |
2024-03-05 | $80.21 | $80.73 | $79.92 | $80.46 | $79.65 | 300,243 |
2024-03-04 | $78.20 | $78.90 | $78.20 | $78.82 | $78.03 | 216,291 |
2024-03-01 | $78.02 | $79.34 | $77.50 | $79.28 | $78.48 | 191,417 |
2024-02-29 | $78.06 | $78.72 | $78.04 | $78.47 | $77.68 | 552,062 |
2024-02-28 | $77.12 | $77.81 | $76.92 | $77.78 | $77.00 | 241,650 |
2024-02-27 | $77.38 | $77.65 | $76.90 | $77.01 | $76.24 | 122,229 |
2024-02-26 | $78.49 | $78.54 | $77.42 | $77.91 | $77.13 | 126,295 |
2024-02-23 | $76.74 | $78.44 | $76.74 | $78.33 | $77.54 | 338,848 |
2024-02-22 | $76.11 | $76.60 | $75.96 | $76.47 | $75.70 | 159,151 |
2024-02-21 | $76.60 | $76.68 | $75.55 | $75.85 | $75.09 | 212,848 |
2024-02-20 | $76.54 | $77.24 | $76.48 | $76.57 | $75.80 | 122,195 |
2024-02-16 | $76.25 | $76.77 | $76.17 | $76.72 | $75.95 | 387,608 |
2024-02-15 | $77.48 | $77.72 | $76.82 | $77.23 | $76.46 | 242,955 |
2024-02-14 | $76.03 | $76.84 | $75.88 | $76.64 | $75.87 | 171,728 |
2024-02-13 | $76.66 | $76.97 | $76.20 | $76.23 | $75.47 | 331,780 |
2024-02-12 | $77.82 | $78.16 | $77.32 | $77.94 | $77.16 | 152,734 |
2024-02-09 | $77.74 | $78.01 | $77.61 | $77.83 | $77.05 | 240,481 |
2024-02-08 | $78.00 | $78.27 | $77.48 | $78.04 | $77.26 | 115,817 |
2024-02-07 | $78.66 | $79.38 | $78.55 | $78.71 | $77.92 | 178,833 |
2024-02-06 | $78.29 | $79.43 | $78.29 | $79.21 | $78.42 | 158,397 |
2024-02-05 | $78.89 | $79.08 | $78.10 | $78.31 | $77.52 | 836,012 |
2024-02-02 | $81.03 | $81.65 | $80.27 | $80.82 | $80.01 | 623,856 |
2024-02-01 | $82.28 | $83.98 | $81.75 | $83.38 | $82.54 | 431,808 |
2024-01-31 | $80.41 | $81.35 | $80.14 | $80.61 | $79.80 | 383,402 |
2024-01-30 | $79.43 | $79.90 | $78.56 | $79.89 | $79.09 | 345,869 |
2024-01-29 | $77.83 | $78.94 | $77.64 | $78.62 | $77.83 | 306,710 |
2024-01-26 | $77.45 | $77.57 | $76.85 | $77.29 | $77.29 | 245,073 |
2024-01-25 | $77.54 | $77.76 | $76.93 | $77.43 | $77.43 | 228,080 |
2024-01-24 | $78.16 | $78.20 | $76.36 | $76.80 | $76.80 | 350,270 |
2024-01-23 | $77.54 | $77.60 | $76.85 | $77.50 | $77.50 | 194,492 |
2024-01-22 | $78.80 | $79.20 | $78.19 | $78.62 | $78.62 | 360,850 |
2024-01-19 | $77.39 | $78.01 | $76.82 | $77.85 | $77.85 | 459,869 |
2024-01-18 | $78.37 | $78.50 | $77.07 | $77.46 | $77.46 | 294,172 |
2024-01-17 | $78.59 | $79.11 | $77.97 | $78.72 | $78.72 | 259,631 |
2024-01-16 | $79.81 | $79.89 | $78.36 | $78.78 | $78.78 | 336,535 |
2024-01-12 | $81.33 | $82.00 | $80.72 | $80.92 | $80.92 | 340,499 |
2024-01-11 | $80.90 | $81.62 | $80.25 | $81.46 | $81.46 | 193,235 |
2024-01-10 | $81.97 | $82.17 | $80.99 | $81.01 | $81.01 | 218,906 |
2024-01-09 | $81.71 | $82.42 | $81.61 | $81.75 | $81.75 | 415,652 |
2024-01-08 | $81.28 | $82.70 | $81.18 | $82.59 | $82.59 | 292,669 |
2024-01-05 | $81.84 | $83.21 | $81.30 | $81.46 | $81.46 | 399,724 |
2024-01-04 | $83.00 | $83.27 | $82.53 | $82.80 | $82.80 | 363,319 |
2024-01-03 | $83.00 | $84.95 | $82.75 | $84.70 | $84.70 | 330,593 |
2024-01-02 | $84.23 | $84.71 | $83.85 | $84.22 | $84.22 | 256,365 |
2023-12-29 | $85.50 | $86.35 | $84.90 | $85.33 | $85.33 | 370,402 |
2023-12-28 | $86.57 | $87.25 | $85.91 | $86.20 | $86.20 | 411,373 |
2023-12-27 | $87.03 | $87.90 | $86.63 | $87.83 | $87.04 | 173,251 |
2023-12-26 | $85.39 | $85.75 | $85.22 | $85.59 | $84.82 | 206,697 |
2023-12-22 | $86.61 | $86.62 | $84.92 | $85.41 | $84.64 | 365,083 |
2023-12-21 | $87.16 | $87.35 | $85.88 | $86.02 | $85.25 | 363,724 |
2023-12-20 | $86.46 | $87.25 | $85.70 | $87.16 | $86.38 | 415,207 |
2023-12-19 | $86.18 | $86.70 | $86.00 | $86.33 | $85.56 | 194,923 |
2023-12-18 | $85.65 | $85.72 | $85.11 | $85.57 | $84.80 | 774,838 |
2023-12-15 | $86.00 | $86.99 | $85.80 | $86.79 | $86.01 | 418,411 |
2023-12-14 | $84.35 | $86.41 | $84.06 | $86.26 | $85.49 | 923,754 |
2023-12-13 | $81.01 | $83.10 | $80.81 | $82.79 | $82.05 | 511,056 |
2023-12-12 | $79.66 | $80.47 | $79.31 | $80.33 | $79.61 | 227,784 |
2023-12-11 | $79.68 | $80.16 | $79.14 | $80.00 | $79.28 | 295,752 |
2023-12-08 | $80.11 | $80.57 | $79.57 | $80.31 | $79.59 | 416,258 |
2023-12-07 | $81.15 | $82.31 | $80.95 | $81.33 | $80.60 | 306,996 |
2023-12-06 | $80.86 | $82.36 | $80.68 | $82.10 | $81.36 | 474,700 |
2023-12-05 | $79.00 | $80.30 | $78.90 | $80.21 | $79.49 | 1,389,223 |
2023-12-04 | $77.44 | $77.77 | $76.95 | $77.57 | $76.87 | 243,526 |
2023-12-01 | $75.86 | $78.11 | $75.81 | $77.96 | $77.26 | 483,319 |
2023-11-30 | $76.50 | $76.74 | $75.38 | $75.90 | $75.22 | 332,380 |
2023-11-29 | $76.46 | $77.38 | $76.06 | $77.30 | $76.61 | 508,936 |
2023-11-28 | $75.18 | $75.84 | $75.00 | $75.70 | $75.02 | 252,046 |
2023-11-27 | $74.45 | $75.75 | $74.25 | $75.75 | $75.07 | 254,940 |
2023-11-24 | $74.24 | $74.37 | $73.86 | $73.87 | $73.21 | 51,241 |
2023-11-22 | $75.37 | $75.68 | $74.59 | $75.16 | $74.49 | 124,307 |
2023-11-21 | $74.53 | $74.91 | $73.75 | $74.56 | $73.89 | 165,364 |
2023-11-20 | $73.43 | $74.83 | $73.43 | $74.70 | $74.03 | 240,170 |
2023-11-17 | $74.09 | $74.50 | $73.43 | $73.92 | $73.92 | 246,472 |
2023-11-16 | $72.82 | $73.74 | $72.82 | $73.31 | $73.31 | 188,832 |
2023-11-15 | $72.60 | $72.67 | $71.65 | $72.01 | $72.01 | 733,481 |
2023-11-14 | $73.84 | $74.07 | $72.85 | $73.57 | $73.57 | 453,501 |
2023-11-13 | $70.44 | $71.41 | $70.12 | $71.28 | $71.28 | 233,077 |
2023-11-10 | $71.78 | $72.00 | $71.23 | $71.48 | $71.48 | 259,367 |
2023-11-09 | $72.63 | $72.69 | $69.50 | $71.00 | $71.00 | 446,648 |
2023-11-08 | $71.98 | $73.57 | $71.92 | $73.48 | $73.48 | 347,225 |
2023-11-07 | $70.85 | $71.93 | $70.85 | $71.31 | $71.31 | 383,574 |
2023-11-06 | $70.01 | $70.13 | $69.43 | $69.81 | $69.81 | 475,062 |
2023-11-03 | $72.45 | $72.64 | $70.67 | $70.76 | $70.76 | 817,587 |
2023-11-02 | $69.62 | $70.49 | $69.06 | $70.15 | $70.15 | 566,233 |
2023-11-01 | $66.33 | $67.63 | $66.33 | $67.45 | $67.45 | 433,355 |
2023-10-31 | $66.42 | $66.95 | $65.33 | $65.42 | $65.42 | 431,707 |
2023-10-30 | $65.73 | $66.55 | $65.00 | $66.01 | $66.01 | 462,419 |
2023-10-27 | $66.14 | $66.56 | $65.63 | $66.38 | $66.38 | 312,677 |
2023-10-26 | $65.42 | $67.14 | $65.25 | $67.00 | $67.00 | 551,436 |
2023-10-25 | $66.17 | $66.30 | $65.00 | $65.49 | $65.49 | 612,713 |
2023-10-24 | $66.70 | $68.02 | $66.04 | $68.01 | $68.01 | 416,727 |
2023-10-23 | $64.50 | $67.20 | $64.03 | $66.29 | $66.29 | 854,880 |
2023-10-20 | $64.93 | $65.45 | $64.54 | $65.15 | $65.15 | 550,144 |
2023-10-19 | $66.40 | $67.52 | $64.80 | $64.83 | $64.83 | 781,718 |
2023-10-18 | $66.90 | $67.48 | $66.33 | $67.17 | $67.17 | 506,685 |
2023-10-17 | $67.52 | $68.48 | $67.00 | $68.15 | $68.15 | 550,780 |
2023-10-16 | $69.02 | $69.36 | $68.63 | $69.19 | $69.19 | 407,421 |
2023-10-13 | $70.88 | $71.15 | $70.27 | $70.89 | $70.89 | 667,850 |
2023-10-12 | $71.57 | $71.63 | $68.68 | $68.86 | $68.86 | 477,541 |
2023-10-11 | $71.17 | $72.10 | $70.89 | $72.05 | $72.05 | 452,366 |
2023-10-10 | $68.49 | $70.19 | $68.05 | $69.50 | $69.50 | 326,496 |
2023-10-09 | $68.18 | $69.70 | $67.35 | $69.53 | $69.53 | 503,260 |
2023-10-06 | $66.42 | $68.39 | $66.31 | $67.24 | $67.24 | 599,183 |
2023-10-05 | $68.81 | $68.93 | $68.25 | $68.44 | $68.44 | 230,023 |
2023-10-04 | $68.46 | $69.24 | $68.06 | $69.24 | $69.24 | 511,898 |
2023-10-03 | $69.29 | $69.68 | $67.40 | $67.73 | $67.73 | 1,187,601 |
2023-10-02 | $71.35 | $71.72 | $70.00 | $70.31 | $70.31 | 552,309 |
2023-09-29 | $73.40 | $73.69 | $71.96 | $72.73 | $72.00 | 489,790 |
2023-09-28 | $71.33 | $72.76 | $70.66 | $72.75 | $72.02 | 591,574 |
2023-09-27 | $73.66 | $73.72 | $71.97 | $72.44 | $71.72 | 613,308 |
2023-09-26 | $73.56 | $73.80 | $72.55 | $72.76 | $72.03 | 582,320 |
2023-09-25 | $73.90 | $74.35 | $73.24 | $73.27 | $72.54 | 741,921 |
2023-09-22 | $75.51 | $76.51 | $75.45 | $76.33 | $76.33 | 175,799 |
2023-09-21 | $76.42 | $76.42 | $75.42 | $75.50 | $75.50 | 873,752 |
2023-09-20 | $78.88 | $79.33 | $78.64 | $78.76 | $78.76 | 169,495 |
2023-09-19 | $78.63 | $79.05 | $78.27 | $78.36 | $78.36 | 192,589 |
2023-09-18 | $78.25 | $79.16 | $78.23 | $79.13 | $79.13 | 83,291 |
2023-09-15 | $79.02 | $79.02 | $78.40 | $78.44 | $78.44 | 378,027 |
2023-09-14 | $79.52 | $79.87 | $78.80 | $79.10 | $79.10 | 127,936 |
2023-09-13 | $79.77 | $80.40 | $79.60 | $80.00 | $80.00 | 100,244 |
2023-09-12 | $79.64 | $80.15 | $79.25 | $80.14 | $80.14 | 119,934 |
2023-09-11 | $79.46 | $79.76 | $79.19 | $79.42 | $79.42 | 125,927 |
2023-09-08 | $80.32 | $80.95 | $80.15 | $80.42 | $80.42 | 133,608 |
2023-09-07 | $79.96 | $79.96 | $79.49 | $79.86 | $79.86 | 65,926 |
2023-09-06 | $80.03 | $80.03 | $79.22 | $79.75 | $79.75 | 279,140 |
2023-09-05 | $80.25 | $80.25 | $79.20 | $79.27 | $79.27 | 244,359 |
2023-09-01 | $82.14 | $82.14 | $80.74 | $81.05 | $81.05 | 223,490 |
2023-08-31 | $82.85 | $83.57 | $82.84 | $83.02 | $83.02 | 284,818 |
2023-08-30 | $82.33 | $82.68 | $81.93 | $82.42 | $82.42 | 108,220 |
2023-08-29 | $81.04 | $82.86 | $81.02 | $82.55 | $82.55 | 308,456 |
2023-08-28 | $81.99 | $82.09 | $81.00 | $81.46 | $81.46 | 88,269 |
2023-08-25 | $80.69 | $81.66 | $80.39 | $81.44 | $81.44 | 215,951 |
2023-08-24 | $81.32 | $81.69 | $80.94 | $81.05 | $81.05 | 322,814 |
2023-08-23 | $80.00 | $81.75 | $79.97 | $81.71 | $81.71 | 344,848 |
2023-08-22 | $77.74 | $78.60 | $77.55 | $78.60 | $78.60 | 357,388 |
2023-08-21 | $77.54 | $77.71 | $77.03 | $77.50 | $77.50 | 259,005 |
2023-08-18 | $78.46 | $79.54 | $78.46 | $78.79 | $78.79 | 384,301 |
2023-08-17 | $78.63 | $78.72 | $78.10 | $78.68 | $78.68 | 325,297 |
2023-08-16 | $79.67 | $80.31 | $79.08 | $79.34 | $79.34 | 198,178 |
2023-08-15 | $80.41 | $80.87 | $80.09 | $80.20 | $80.20 | 121,419 |
2023-08-14 | $81.00 | $81.93 | $80.67 | $80.95 | $80.95 | 146,260 |
2023-08-11 | $80.98 | $81.61 | $80.87 | $81.16 | $81.16 | 283,843 |
2023-08-10 | $83.04 | $83.40 | $81.22 | $81.29 | $81.29 | 126,079 |
2023-08-09 | $82.81 | $83.37 | $82.81 | $83.31 | $83.31 | 183,139 |
2023-08-08 | $82.82 | $83.47 | $82.21 | $82.51 | $82.51 | 111,242 |
2023-08-07 | $81.94 | $82.01 | $81.08 | $81.18 | $81.18 | 202,607 |
2023-08-04 | $80.72 | $82.75 | $80.72 | $82.56 | $82.56 | 207,866 |
2023-08-03 | $81.03 | $81.26 | $80.13 | $80.66 | $80.66 | 467,328 |
2023-08-02 | $83.75 | $84.03 | $82.83 | $83.77 | $83.77 | 469,905 |
2023-08-01 | $86.27 | $86.36 | $85.00 | $85.38 | $85.38 | 328,802 |
2023-07-31 | $87.01 | $87.83 | $87.01 | $87.53 | $87.53 | 59,312 |
2023-07-28 | $86.62 | $87.36 | $86.36 | $87.16 | $87.16 | 142,896 |
2023-07-27 | $88.39 | $88.70 | $86.10 | $86.69 | $86.69 | 373,737 |
2023-07-26 | $89.75 | $89.75 | $88.84 | $88.96 | $88.96 | 37,012 |
2023-07-25 | $88.74 | $89.53 | $88.71 | $89.07 | $89.07 | 72,769 |
2023-07-24 | $90.06 | $90.06 | $89.24 | $89.35 | $89.35 | 61,358 |
2023-07-21 | $90.32 | $90.54 | $89.65 | $89.81 | $89.81 | 87,258 |
2023-07-20 | $90.33 | $90.43 | $89.23 | $89.72 | $89.72 | 166,647 |
2023-07-19 | $89.94 | $91.25 | $89.43 | $91.19 | $91.19 | 135,522 |
2023-07-18 | $89.27 | $89.75 | $89.00 | $89.53 | $89.53 | 194,396 |
2023-07-17 | $88.73 | $89.00 | $88.46 | $88.79 | $88.79 | 549,652 |
2023-07-14 | $89.45 | $89.72 | $88.62 | $88.98 | $88.98 | 390,915 |
2023-07-13 | $88.85 | $89.74 | $88.49 | $89.39 | $89.39 | 231,730 |
2023-07-12 | $87.43 | $88.75 | $87.11 | $88.47 | $88.47 | 120,564 |
2023-07-11 | $87.00 | $87.57 | $86.65 | $87.25 | $87.25 | 154,324 |
2023-07-10 | $86.34 | $86.97 | $86.14 | $86.60 | $86.60 | 114,408 |
2023-07-07 | $87.00 | $87.29 | $86.60 | $86.79 | $86.79 | 331,536 |
2023-07-06 | $88.37 | $88.61 | $87.51 | $87.80 | $87.80 | 331,285 |
2023-07-05 | $90.25 | $90.35 | $88.82 | $89.39 | $89.39 | 105,782 |
2023-07-03 | $91.51 | $92.03 | $90.53 | $90.59 | $90.59 | 528,160 |
2023-06-30 | $90.80 | $92.20 | $90.58 | $92.03 | $91.24 | 137,443 |
2023-06-29 | $90.83 | $91.05 | $89.85 | $90.28 | $89.51 | 117,299 |
2023-06-28 | $92.40 | $92.79 | $91.46 | $92.50 | $91.71 | 82,973 |
2023-06-27 | $92.54 | $92.93 | $91.46 | $92.04 | $91.25 | 143,273 |
2023-06-26 | $92.42 | $92.71 | $91.94 | $92.18 | $91.39 | 226,225 |
2023-06-23 | $92.76 | $92.82 | $91.89 | $92.19 | $91.40 | 80,263 |
2023-06-22 | $91.40 | $91.95 | $90.63 | $90.89 | $90.11 | 79,951 |
2023-06-21 | $91.52 | $92.54 | $90.82 | $92.47 | $91.68 | 119,764 |
2023-06-20 | $91.97 | $92.50 | $91.96 | $92.18 | $91.39 | 354,869 |
2023-06-16 | $90.92 | $91.47 | $90.48 | $91.24 | $90.46 | 62,984 |
2023-06-15 | $91.77 | $92.40 | $91.16 | $91.37 | $90.59 | 165,076 |
2023-06-14 | $89.67 | $90.77 | $89.56 | $90.53 | $89.76 | 127,634 |
2023-06-13 | $90.10 | $90.27 | $88.88 | $89.23 | $88.47 | 169,135 |
2023-06-12 | $90.33 | $90.43 | $88.86 | $90.25 | $89.48 | 504,368 |
2023-06-09 | $89.46 | $90.32 | $89.20 | $89.85 | $89.08 | 153,287 |
2023-06-08 | $88.42 | $90.00 | $88.32 | $89.91 | $89.14 | 121,976 |
2023-06-07 | $90.14 | $90.49 | $88.40 | $88.62 | $87.86 | 398,243 |
2023-06-06 | $89.59 | $90.50 | $88.97 | $90.46 | $89.69 | 77,861 |
2023-06-05 | $89.02 | $90.27 | $88.89 | $89.43 | $88.67 | 154,136 |
2023-06-02 | $90.94 | $90.94 | $89.76 | $89.85 | $89.08 | 198,750 |
2023-06-01 | $91.48 | $91.80 | $90.45 | $91.08 | $90.30 | 323,676 |
2023-05-31 | $89.33 | $90.94 | $89.01 | $90.73 | $89.96 | 380,273 |
2023-05-30 | $88.81 | $89.74 | $88.55 | $89.54 | $88.78 | 627,533 |
2023-05-26 | $87.13 | $88.40 | $86.97 | $88.01 | $88.01 | 196,698 |
2023-05-25 | $87.52 | $87.69 | $86.79 | $87.38 | $87.38 | 351,007 |
2023-05-24 | $88.19 | $88.25 | $87.29 | $87.31 | $87.31 | 187,712 |
2023-05-23 | $86.97 | $87.99 | $86.80 | $87.77 | $87.77 | 242,289 |
2023-05-22 | $88.04 | $88.38 | $87.33 | $87.36 | $87.36 | 173,291 |
2023-05-19 | $88.03 | $88.70 | $87.66 | $87.81 | $87.81 | 158,178 |
2023-05-18 | $89.26 | $89.33 | $88.59 | $88.70 | $88.70 | 144,185 |
2023-05-17 | $90.02 | $90.02 | $89.08 | $89.46 | $89.46 | 146,305 |
2023-05-16 | $89.00 | $89.73 | $88.53 | $89.71 | $89.71 | 235,158 |
2023-05-15 | $90.30 | $90.44 | $89.94 | $89.99 | $89.99 | 250,074 |
2023-05-12 | $92.48 | $92.78 | $91.54 | $91.56 | $91.56 | 110,889 |
2023-05-11 | $92.70 | $92.94 | $91.82 | $92.51 | $92.51 | 195,449 |
2023-05-10 | $90.71 | $91.30 | $90.68 | $91.16 | $91.16 | 110,261 |
2023-05-09 | $90.54 | $90.82 | $89.90 | $90.09 | $90.09 | 148,071 |
2023-05-08 | $90.81 | $91.15 | $90.40 | $90.65 | $90.65 | 709,841 |
2023-05-05 | $91.73 | $92.48 | $91.40 | $92.46 | $92.46 | 172,637 |
2023-05-04 | $92.82 | $94.43 | $92.70 | $92.82 | $92.82 | 112,292 |
2023-05-03 | $94.16 | $95.06 | $93.21 | $94.23 | $94.23 | 377,958 |
2023-05-02 | $91.85 | $93.92 | $91.74 | $93.77 | $93.77 | 394,603 |
2023-05-01 | $93.82 | $94.19 | $90.27 | $90.80 | $90.80 | 674,064 |
2023-04-28 | $94.68 | $95.34 | $94.18 | $95.11 | $95.11 | 208,303 |
2023-04-27 | $93.14 | $93.22 | $92.45 | $92.80 | $92.80 | 96,315 |
2023-04-26 | $95.49 | $95.79 | $93.73 | $93.76 | $93.76 | 127,221 |
2023-04-25 | $94.73 | $95.73 | $94.73 | $95.49 | $95.49 | 110,085 |
2023-04-24 | $93.07 | $93.67 | $92.92 | $93.67 | $93.67 | 201,038 |
2023-04-21 | $93.48 | $93.57 | $92.10 | $92.42 | $92.42 | 117,833 |
2023-04-20 | $92.80 | $93.47 | $92.79 | $93.17 | $93.17 | 148,446 |
2023-04-19 | $91.59 | $92.11 | $91.11 | $91.98 | $91.98 | 80,473 |
2023-04-18 | $91.35 | $92.39 | $91.35 | $92.01 | $92.01 | 148,981 |
2023-04-17 | $92.32 | $92.46 | $91.31 | $91.53 | $91.53 | 554,043 |
2023-04-14 | $93.49 | $93.88 | $92.72 | $92.89 | $92.89 | 406,127 |
2023-04-13 | $95.72 | $96.10 | $94.07 | $94.34 | $94.34 | 124,968 |
2023-04-12 | $95.67 | $95.80 | $94.20 | $95.55 | $95.55 | 157,528 |
2023-04-11 | $95.90 | $96.26 | $95.18 | $95.99 | $95.99 | 178,616 |
2023-04-10 | $96.79 | $96.93 | $95.32 | $95.58 | $95.58 | 633,242 |
2023-04-06 | $97.59 | $98.25 | $97.53 | $97.73 | $97.73 | 118,913 |
2023-04-05 | $96.83 | $97.41 | $96.12 | $97.26 | $97.26 | 272,170 |
2023-04-04 | $94.52 | $96.92 | $94.44 | $96.09 | $96.09 | 224,956 |
2023-04-03 | $94.83 | $96.32 | $94.60 | $95.61 | $95.61 | 537,626 |
2023-03-31 | $94.51 | $95.94 | $94.03 | $95.78 | $95.05 | 166,519 |
2023-03-30 | $93.35 | $93.93 | $93.06 | $93.52 | $92.81 | 108,265 |
2023-03-29 | $92.12 | $93.10 | $91.98 | $92.93 | $92.23 | 113,683 |
2023-03-28 | $92.64 | $93.37 | $92.43 | $93.19 | $92.48 | 145,079 |
2023-03-27 | $93.85 | $94.80 | $92.89 | $92.96 | $92.26 | 215,814 |
2023-03-24 | $96.22 | $96.71 | $95.30 | $95.91 | $95.18 | 117,929 |
2023-03-23 | $94.24 | $95.68 | $93.40 | $95.40 | $95.40 | 120,593 |
2023-03-22 | $94.01 | $96.46 | $93.89 | $95.95 | $95.95 | 125,362 |
2023-03-21 | $94.48 | $94.84 | $93.88 | $94.48 | $94.48 | 194,434 |
2023-03-20 | $96.66 | $96.91 | $95.23 | $95.49 | $95.49 | 102,974 |
2023-03-17 | $96.60 | $97.86 | $96.33 | $96.48 | $96.48 | 171,473 |
2023-03-16 | $97.30 | $98.15 | $94.52 | $94.73 | $94.73 | 236,141 |
2023-03-15 | $96.60 | $97.86 | $94.58 | $95.53 | $95.53 | 246,232 |
2023-03-14 | $94.46 | $95.13 | $92.75 | $93.21 | $93.21 | 253,976 |
2023-03-13 | $99.20 | $100.50 | $94.54 | $95.60 | $95.60 | 545,418 |
2023-03-10 | $94.03 | $96.15 | $93.87 | $95.98 | $95.98 | 252,939 |
2023-03-09 | $91.12 | $92.17 | $90.75 | $91.55 | $91.55 | 147,269 |
2023-03-08 | $92.25 | $93.00 | $91.16 | $91.64 | $91.64 | 145,348 |
2023-03-07 | $91.05 | $92.30 | $90.36 | $91.58 | $91.58 | 117,133 |
2023-03-06 | $92.20 | $92.26 | $90.47 | $90.60 | $90.60 | 406,981 |
2023-03-03 | $90.38 | $91.80 | $90.00 | $91.73 | $91.73 | 166,529 |
2023-03-02 | $87.84 | $88.59 | $87.57 | $88.41 | $88.41 | 185,234 |
2023-03-01 | $89.96 | $90.12 | $88.82 | $89.64 | $89.64 | 206,084 |
2023-02-28 | $89.14 | $90.62 | $88.79 | $90.62 | $90.62 | 97,674 |
2023-02-27 | $89.97 | $90.50 | $89.56 | $89.98 | $89.98 | 380,621 |
2023-02-24 | $90.36 | $90.81 | $89.10 | $89.60 | $89.60 | 147,239 |
2023-02-23 | $90.30 | $91.72 | $90.30 | $91.35 | $91.35 | 106,584 |
2023-02-22 | $89.35 | $90.34 | $89.35 | $89.81 | $89.81 | 97,540 |
2023-02-21 | $89.26 | $89.58 | $88.24 | $88.55 | $88.55 | 647,989 |
2023-02-17 | $89.22 | $91.10 | $89.20 | $91.08 | $91.08 | 179,302 |
2023-02-16 | $90.63 | $90.90 | $89.63 | $90.03 | $90.03 | 335,559 |
2023-02-15 | $92.86 | $93.27 | $91.37 | $92.08 | $92.08 | 191,759 |
2023-02-14 | $93.69 | $94.52 | $92.25 | $93.39 | $93.39 | 129,374 |
2023-02-13 | $92.92 | $93.90 | $92.71 | $93.53 | $93.53 | 323,198 |
2023-02-10 | $93.81 | $93.81 | $92.03 | $92.44 | $92.44 | 148,613 |
2023-02-09 | $96.70 | $96.93 | $93.84 | $94.04 | $94.04 | 138,519 |
2023-02-08 | $94.74 | $95.42 | $93.79 | $95.34 | $95.34 | 259,818 |
2023-02-07 | $95.00 | $97.18 | $94.65 | $94.77 | $94.77 | 203,754 |
2023-02-06 | $95.62 | $96.49 | $95.62 | $96.04 | $96.04 | 375,966 |
2023-02-03 | $96.69 | $97.08 | $95.90 | $96.82 | $96.82 | 168,598 |
2023-02-02 | $99.26 | $99.79 | $98.24 | $98.45 | $98.45 | 125,074 |
2023-02-01 | $97.70 | $98.80 | $96.20 | $98.19 | $98.19 | 297,319 |
2023-01-31 | $96.58 | $96.80 | $95.00 | $96.53 | $96.53 | 65,164 |
2023-01-30 | $95.88 | $96.69 | $95.47 | $95.76 | $95.76 | 74,110 |
2023-01-27 | $95.48 | $96.45 | $95.29 | $96.11 | $96.11 | 247,807 |
2023-01-26 | $96.66 | $97.32 | $95.85 | $96.24 | $96.24 | 118,274 |
2023-01-25 | $96.79 | $97.46 | $95.81 | $96.77 | $96.77 | 123,207 |
2023-01-24 | $95.10 | $96.89 | $94.12 | $96.43 | $96.43 | 128,393 |
2023-01-23 | $94.30 | $95.11 | $94.21 | $94.55 | $94.55 | 613,610 |
2023-01-20 | $96.46 | $96.70 | $95.00 | $95.00 | $95.00 | 276,925 |
2023-01-19 | $97.88 | $98.14 | $96.91 | $97.64 | $97.64 | 536,923 |
2023-01-18 | $98.60 | $98.89 | $96.54 | $98.60 | $98.60 | 464,506 |
2023-01-17 | $95.12 | $96.42 | $95.02 | $95.54 | $95.54 | 116,371 |
2023-01-13 | $97.00 | $97.85 | $96.10 | $96.61 | $96.61 | 288,130 |
2023-01-12 | $95.13 | $97.94 | $93.43 | $97.87 | $97.87 | 401,929 |
2023-01-11 | $94.22 | $95.23 | $93.79 | $95.23 | $95.23 | 124,980 |
2023-01-10 | $93.58 | $93.91 | $92.10 | $92.83 | $92.83 | 176,890 |
2023-01-09 | $93.40 | $95.36 | $93.25 | $95.18 | $95.18 | 562,235 |
2023-01-06 | $91.25 | $94.74 | $91.19 | $94.60 | $94.60 | 288,734 |
2023-01-05 | $90.37 | $92.25 | $90.18 | $92.22 | $92.22 | 120,078 |
2023-01-04 | $92.05 | $92.33 | $90.60 | $91.50 | $91.50 | 368,558 |
2023-01-03 | $90.67 | $90.79 | $89.00 | $89.75 | $89.75 | 310,103 |
2022-12-30 | $87.57 | $88.57 | $87.00 | $87.32 | $87.32 | 592,642 |
2022-12-29 | $87.54 | $89.15 | $87.48 | $88.72 | $88.72 | 210,711 |
2022-12-28 | $89.37 | $89.60 | $87.50 | $87.71 | $87.10 | 303,947 |
2022-12-27 | $89.06 | $89.80 | $88.41 | $88.71 | $88.09 | 721,764 |
2022-12-23 | $92.09 | $92.40 | $91.26 | $91.28 | $91.28 | 204,049 |
2022-12-22 | $93.51 | $94.02 | $93.17 | $93.67 | $93.67 | 89,171 |
2022-12-21 | $94.34 | $94.54 | $92.61 | $93.59 | $93.59 | 203,361 |
2022-12-20 | $93.19 | $93.73 | $92.86 | $93.41 | $93.41 | 464,060 |
2022-12-19 | $96.48 | $96.58 | $95.36 | $96.01 | $96.01 | 167,765 |
2022-12-16 | $97.69 | $99.21 | $97.19 | $98.36 | $98.36 | 170,991 |
2022-12-15 | $100.02 | $101.11 | $99.82 | $100.05 | $100.05 | 329,320 |
2022-12-14 | $98.90 | $99.72 | $97.60 | $99.48 | $99.48 | 282,951 |
2022-12-13 | $100.64 | $100.75 | $98.66 | $98.84 | $98.84 | 547,438 |
2022-12-12 | $99.68 | $99.94 | $97.61 | $98.13 | $98.13 | 464,985 |
2022-12-09 | $99.95 | $100.12 | $97.65 | $97.69 | $97.69 | 417,417 |
2022-12-08 | $100.97 | $102.00 | $100.55 | $101.58 | $101.58 | 187,689 |
2022-12-07 | $100.25 | $101.97 | $100.00 | $101.71 | $101.71 | 386,706 |
2022-12-06 | $97.78 | $98.82 | $97.24 | $98.37 | $98.37 | 365,002 |
2022-12-05 | $96.56 | $96.66 | $95.32 | $96.33 | $96.33 | 306,340 |
2022-12-02 | $95.66 | $98.21 | $94.99 | $98.07 | $98.07 | 303,584 |
2022-12-01 | $92.67 | $96.09 | $92.15 | $95.93 | $95.93 | 450,671 |
2022-11-30 | $90.33 | $91.49 | $90.07 | $91.16 | $91.16 | 209,968 |
2022-11-29 | $91.19 | $92.10 | $90.73 | $90.86 | $90.86 | 143,325 |
2022-11-28 | $93.10 | $93.36 | $91.78 | $92.67 | $92.67 | 282,535 |
2022-11-25 | $91.80 | $92.18 | $91.36 | $92.06 | $92.06 | 78,510 |
2022-11-23 | $91.19 | $92.74 | $91.09 | $92.60 | $92.60 | 452,965 |
2022-11-22 | $89.03 | $90.31 | $88.88 | $90.15 | $90.15 | 186,981 |
2022-11-21 | $88.95 | $89.10 | $87.90 | $88.17 | $88.17 | 489,594 |
2022-11-18 | $88.78 | $89.18 | $87.28 | $87.63 | $87.63 | 110,741 |
2022-11-17 | $88.21 | $88.75 | $87.60 | $88.42 | $88.42 | 443,867 |
2022-11-16 | $87.57 | $89.62 | $87.40 | $89.48 | $89.48 | 273,170 |
2022-11-15 | $85.32 | $86.81 | $85.10 | $86.81 | $86.81 | 222,336 |
2022-11-14 | $85.06 | $85.15 | $83.95 | $84.54 | $84.54 | 206,164 |
2022-11-11 | $84.47 | $85.55 | $84.39 | $85.03 | $85.03 | 138,547 |
2022-11-10 | $83.49 | $85.59 | $83.24 | $85.25 | $85.25 | 335,999 |
2022-11-09 | $80.23 | $81.70 | $79.97 | $81.22 | $81.22 | 196,949 |
2022-11-08 | $80.40 | $81.90 | $80.40 | $80.90 | $80.90 | 149,294 |
2022-11-07 | $82.02 | $82.10 | $79.86 | $79.86 | $79.86 | 164,108 |
2022-11-04 | $82.49 | $83.18 | $81.23 | $81.33 | $81.33 | 465,825 |
2022-11-03 | $83.01 | $84.43 | $82.98 | $83.62 | $83.62 | 123,092 |
2022-11-02 | $85.01 | $86.12 | $83.92 | $84.60 | $84.60 | 156,548 |
2022-11-01 | $85.05 | $85.06 | $83.82 | $84.61 | $84.61 | 174,063 |
2022-10-31 | $83.77 | $84.04 | $81.81 | $82.90 | $82.90 | 195,939 |
2022-10-28 | $84.30 | $85.20 | $83.74 | $84.16 | $84.16 | 195,649 |
2022-10-27 | $84.30 | $85.42 | $83.19 | $84.84 | $84.84 | 231,068 |
2022-10-26 | $82.66 | $83.73 | $82.54 | $83.36 | $83.36 | 372,793 |
2022-10-25 | $81.11 | $81.74 | $80.72 | $81.62 | $81.62 | 282,480 |
2022-10-24 | $78.75 | $79.70 | $77.51 | $78.17 | $78.17 | 350,082 |
2022-10-21 | $79.14 | $80.37 | $78.44 | $79.25 | $79.25 | 452,538 |
2022-10-20 | $83.38 | $83.82 | $81.77 | $81.90 | $81.90 | 248,205 |
2022-10-19 | $85.00 | $85.31 | $83.88 | $84.03 | $84.03 | 431,782 |
2022-10-18 | $85.92 | $86.45 | $84.51 | $86.32 | $86.32 | 514,904 |
2022-10-17 | $87.76 | $88.27 | $86.10 | $86.18 | $86.18 | 182,465 |
2022-10-14 | $89.20 | $89.20 | $86.83 | $86.91 | $86.91 | 204,867 |
2022-10-13 | $87.26 | $89.62 | $87.20 | $88.24 | $88.24 | 125,632 |
2022-10-12 | $88.10 | $89.74 | $88.01 | $89.63 | $89.63 | 112,852 |
2022-10-11 | $88.63 | $90.18 | $87.60 | $88.93 | $88.93 | 194,374 |
2022-10-10 | $89.80 | $89.91 | $87.53 | $88.11 | $88.11 | 198,579 |
2022-10-07 | $90.17 | $91.34 | $89.77 | $90.52 | $90.52 | 289,890 |
2022-10-06 | $92.63 | $92.93 | $91.24 | $91.77 | $91.77 | 90,740 |
2022-10-05 | $92.49 | $92.66 | $90.92 | $92.44 | $92.44 | 215,176 |
2022-10-04 | $94.34 | $94.85 | $93.24 | $93.61 | $93.61 | 246,773 |
2022-10-03 | $94.24 | $95.09 | $93.11 | $93.92 | $93.92 | 358,736 |
2022-09-30 | $95.50 | $96.34 | $92.75 | $93.13 | $93.13 | 327,826 |
2022-09-29 | $93.49 | $95.22 | $93.26 | $94.85 | $94.85 | 185,037 |
2022-09-28 | $93.91 | $95.66 | $93.03 | $95.54 | $95.54 | 545,043 |
2022-09-27 | $93.43 | $93.88 | $91.11 | $91.11 | $91.11 | 591,766 |
2022-09-26 | $97.01 | $97.30 | $94.48 | $95.22 | $95.22 | 220,144 |
2022-09-23 | $96.65 | $98.16 | $95.62 | $97.21 | $97.21 | 288,420 |
2022-09-22 | $97.11 | $97.39 | $95.80 | $96.65 | $96.65 | 325,895 |
2022-09-21 | $97.93 | $100.07 | $97.26 | $100.07 | $100.07 | 195,822 |
2022-09-20 | $96.58 | $98.35 | $96.31 | $97.40 | $97.40 | 263,150 |
2022-09-19 | $98.46 | $99.57 | $98.24 | $98.99 | $98.99 | 126,504 |
2022-09-16 | $98.55 | $99.85 | $98.02 | $98.40 | $98.40 | 137,146 |
2022-09-15 | $99.46 | $99.96 | $99.31 | $99.93 | $99.93 | 124,748 |
2022-09-14 | $98.75 | $99.84 | $98.21 | $99.76 | $99.76 | 197,272 |
2022-09-13 | $97.20 | $99.32 | $96.87 | $99.13 | $99.13 | 191,454 |
2022-09-12 | $99.92 | $100.22 | $97.59 | $98.28 | $98.28 | 206,297 |
2022-09-09 | $99.42 | $100.19 | $98.51 | $99.54 | $99.54 | 139,178 |
2022-09-08 | $100.18 | $101.14 | $99.10 | $99.10 | $99.10 | 146,193 |
2022-09-07 | $99.49 | $101.12 | $99.47 | $101.02 | $101.02 | 446,397 |
2022-09-06 | $100.80 | $100.80 | $98.51 | $98.51 | $98.51 | 312,661 |
2022-09-02 | $101.48 | $102.84 | $101.26 | $102.47 | $102.47 | 260,585 |
2022-09-01 | $101.98 | $102.34 | $100.65 | $101.67 | $101.67 | 330,145 |
2022-08-31 | $105.60 | $106.45 | $104.10 | $104.52 | $104.52 | 329,800 |
2022-08-30 | $105.27 | $106.43 | $104.90 | $106.11 | $106.11 | 205,398 |
2022-08-29 | $105.66 | $105.66 | $104.50 | $105.26 | $105.26 | 267,855 |
2022-08-26 | $104.13 | $106.61 | $103.96 | $106.48 | $106.48 | 265,838 |
2022-08-25 | $102.99 | $105.20 | $102.52 | $104.89 | $104.89 | 201,147 |
2022-08-24 | $103.26 | $103.81 | $102.33 | $102.90 | $102.90 | 162,065 |
2022-08-23 | $104.25 | $105.80 | $103.53 | $104.10 | $104.10 | 113,499 |
2022-08-22 | $104.86 | $105.11 | $103.91 | $104.82 | $104.82 | 146,715 |
2022-08-19 | $105.28 | $105.39 | $104.67 | $105.07 | $105.07 | 249,151 |
2022-08-18 | $107.69 | $108.44 | $107.02 | $107.55 | $107.55 | 56,146 |
2022-08-17 | $107.92 | $107.92 | $106.82 | $107.48 | $107.48 | 126,928 |
2022-08-16 | $107.83 | $108.83 | $106.46 | $108.77 | $108.77 | 164,257 |
2022-08-15 | $109.45 | $109.98 | $108.02 | $108.11 | $108.11 | 147,479 |
2022-08-12 | $107.76 | $108.52 | $107.01 | $108.36 | $108.36 | 173,431 |
2022-08-11 | $110.54 | $110.65 | $106.52 | $107.00 | $107.00 | 351,798 |
2022-08-10 | $111.59 | $113.31 | $110.34 | $111.01 | $111.01 | 188,094 |
2022-08-09 | $111.84 | $112.77 | $111.63 | $112.34 | $112.34 | 66,095 |
2022-08-08 | $111.55 | $112.96 | $111.45 | $112.85 | $112.85 | 126,487 |
2022-08-05 | $110.85 | $110.95 | $109.06 | $109.95 | $109.95 | 219,300 |
2022-08-04 | $113.09 | $113.81 | $112.39 | $113.53 | $113.53 | 109,953 |
2022-08-03 | $110.75 | $114.13 | $109.69 | $114.13 | $114.13 | 121,040 |
2022-08-02 | $114.22 | $115.00 | $110.89 | $111.29 | $111.29 | 172,200 |
2022-08-01 | $111.50 | $114.23 | $111.45 | $114.10 | $114.10 | 135,623 |
2022-07-29 | $110.58 | $112.79 | $110.04 | $110.07 | $110.07 | 104,026 |
2022-07-28 | $111.24 | $112.48 | $110.13 | $110.62 | $110.62 | 131,976 |
2022-07-27 | $111.86 | $112.30 | $109.79 | $110.02 | $110.02 | 126,041 |
2022-07-26 | $112.85 | $113.29 | $111.11 | $111.18 | $111.18 | 132,990 |
2022-07-25 | $109.94 | $111.09 | $109.63 | $110.93 | $110.93 | 175,331 |
2022-07-22 | $112.36 | $113.50 | $111.87 | $112.91 | $112.91 | 343,670 |
2022-07-21 | $108.35 | $110.50 | $108.35 | $110.16 | $110.16 | 554,249 |
2022-07-20 | $108.71 | $108.71 | $106.92 | $107.84 | $107.84 | 98,933 |
2022-07-19 | $108.07 | $108.30 | $106.27 | $107.20 | $107.20 | 196,023 |
2022-07-18 | $108.61 | $108.61 | $107.09 | $108.06 | $108.06 | 64,577 |
2022-07-15 | $109.39 | $110.51 | $109.06 | $109.62 | $109.62 | 124,019 |
2022-07-14 | $108.46 | $109.88 | $107.89 | $108.83 | $108.83 | 143,423 |
2022-07-13 | $106.41 | $110.40 | $106.08 | $110.31 | $110.31 | 254,180 |
2022-07-12 | $108.59 | $109.57 | $107.95 | $108.02 | $108.02 | 78,003 |
2022-07-11 | $106.43 | $107.77 | $106.37 | $107.10 | $107.10 | 103,443 |
2022-07-08 | $106.05 | $106.05 | $104.10 | $104.77 | $104.77 | 178,326 |
2022-07-07 | $108.02 | $108.13 | $106.00 | $106.36 | $106.36 | 61,254 |
2022-07-06 | $111.18 | $111.30 | $107.72 | $107.72 | $107.72 | 140,303 |
2022-07-05 | $110.45 | $111.67 | $109.39 | $110.30 | $110.30 | 129,616 |
2022-07-01 | $109.16 | $111.10 | $108.07 | $108.44 | $108.44 | 270,834 |
2022-06-30 | $108.24 | $109.52 | $108.06 | $108.35 | $107.74 | 115,350 |
2022-06-29 | $105.04 | $107.13 | $104.91 | $106.90 | $106.30 | 89,537 |
2022-06-28 | $103.63 | $104.89 | $103.11 | $104.89 | $104.30 | 102,347 |
2022-06-27 | $103.54 | $104.76 | $103.30 | $104.22 | $103.64 | 73,683 |
2022-06-24 | $106.53 | $107.43 | $105.25 | $105.35 | $104.76 | 95,125 |
2022-06-23 | $107.18 | $108.67 | $106.66 | $107.59 | $106.99 | 124,960 |
2022-06-22 | $105.47 | $106.37 | $104.96 | $106.25 | $105.66 | 168,354 |
2022-06-21 | $102.08 | $103.29 | $101.80 | $102.34 | $101.77 | 81,347 |
2022-06-17 | $104.85 | $106.07 | $103.64 | $105.01 | $104.42 | 139,135 |
2022-06-16 | $100.20 | $104.29 | $99.57 | $104.20 | $103.62 | 294,550 |
2022-06-15 | $102.53 | $103.68 | $101.19 | $103.52 | $102.94 | 216,244 |
2022-06-14 | $103.34 | $103.95 | $100.81 | $101.22 | $100.65 | 163,472 |
2022-06-13 | $104.48 | $104.60 | $101.57 | $103.01 | $102.43 | 293,718 |
2022-06-10 | $107.86 | $108.28 | $106.25 | $107.36 | $106.76 | 166,010 |
2022-06-09 | $106.99 | $107.97 | $106.71 | $107.83 | $107.23 | 144,700 |
2022-06-08 | $108.06 | $108.49 | $107.17 | $107.34 | $106.74 | 79,293 |
2022-06-07 | $107.83 | $109.37 | $107.83 | $108.54 | $107.93 | 79,609 |
2022-06-06 | $108.51 | $109.02 | $106.77 | $107.07 | $106.47 | 173,754 |
2022-06-03 | $108.50 | $109.73 | $108.21 | $109.71 | $109.10 | 107,206 |
2022-06-02 | $110.50 | $110.58 | $108.98 | $109.98 | $109.36 | 58,993 |
2022-06-01 | $110.94 | $111.28 | $109.27 | $110.13 | $109.51 | 239,622 |
2022-05-31 | $110.81 | $110.81 | $108.89 | $109.75 | $109.14 | 263,261 |
2022-05-27 | $113.68 | $114.09 | $112.77 | $113.13 | $112.50 | 90,815 |
2022-05-26 | $113.39 | $113.39 | $111.63 | $112.89 | $112.26 | 211,559 |
2022-05-25 | $114.00 | $114.00 | $112.65 | $113.75 | $113.11 | 211,375 |
2022-05-24 | $111.74 | $114.05 | $111.72 | $113.02 | $112.39 | 280,954 |
2022-05-23 | $111.58 | $112.24 | $109.94 | $110.05 | $109.43 | 263,002 |
2022-05-20 | $110.54 | $113.29 | $110.53 | $112.82 | $112.19 | 443,453 |
2022-05-19 | $112.73 | $112.79 | $110.21 | $110.76 | $110.14 | 96,856 |
2022-05-18 | $107.26 | $110.48 | $107.20 | $110.10 | $109.48 | 152,284 |
2022-05-17 | $107.37 | $108.18 | $106.59 | $106.59 | $105.99 | 69,938 |
2022-05-16 | $109.35 | $110.36 | $108.88 | $108.98 | $108.37 | 82,416 |
2022-05-13 | $110.88 | $111.00 | $109.21 | $109.51 | $108.90 | 228,803 |
2022-05-12 | $112.41 | $113.60 | $111.75 | $112.03 | $111.40 | 174,515 |
2022-05-11 | $107.58 | $112.26 | $107.29 | $112.11 | $111.48 | 195,210 |
2022-05-10 | $109.30 | $110.73 | $108.75 | $108.83 | $108.22 | 151,477 |
2022-05-09 | $105.12 | $107.63 | $104.91 | $107.62 | $107.02 | 121,585 |
2022-05-06 | $107.68 | $108.36 | $106.10 | $106.69 | $106.09 | 190,358 |
2022-05-05 | $110.56 | $110.56 | $107.17 | $108.81 | $108.20 | 320,887 |
2022-05-04 | $113.01 | $114.12 | $111.96 | $113.25 | $112.62 | 280,323 |
2022-05-03 | $114.19 | $114.58 | $112.56 | $112.73 | $112.10 | 82,355 |
2022-05-02 | $112.71 | $113.15 | $111.33 | $111.82 | $111.19 | 115,097 |
2022-04-29 | $114.50 | $116.48 | $114.06 | $114.31 | $113.67 | 75,188 |
2022-04-28 | $115.94 | $116.72 | $115.18 | $116.56 | $115.91 | 91,503 |
2022-04-27 | $118.16 | $118.36 | $116.11 | $116.48 | $115.83 | 106,604 |
2022-04-26 | $118.49 | $119.26 | $117.61 | $118.31 | $117.65 | 339,109 |
2022-04-25 | $117.10 | $118.25 | $116.84 | $117.08 | $116.43 | 92,746 |
2022-04-22 | $116.01 | $117.76 | $115.16 | $115.50 | $114.85 | 134,680 |
2022-04-21 | $116.74 | $116.78 | $114.48 | $116.70 | $116.05 | 110,099 |
2022-04-20 | $115.80 | $118.33 | $115.50 | $117.82 | $117.16 | 154,732 |
2022-04-19 | $114.26 | $115.00 | $113.54 | $114.50 | $113.86 | 190,203 |
2022-04-18 | $116.48 | $116.68 | $114.99 | $115.33 | $114.68 | 148,250 |
2022-04-14 | $119.19 | $119.19 | $116.01 | $116.48 | $115.83 | 174,537 |
2022-04-13 | $119.50 | $121.04 | $119.25 | $119.46 | $118.79 | 158,915 |
2022-04-12 | $121.41 | $121.60 | $119.07 | $119.55 | $118.88 | 214,837 |
2022-04-11 | $121.40 | $121.63 | $119.35 | $120.20 | $119.53 | 153,986 |
2022-04-08 | $123.53 | $123.90 | $121.89 | $122.95 | $122.26 | 226,158 |
2022-04-07 | $124.02 | $125.01 | $123.26 | $124.91 | $124.21 | 156,071 |
2022-04-06 | $124.74 | $127.28 | $124.55 | $126.32 | $125.61 | 162,873 |
2022-04-05 | $130.55 | $130.65 | $127.31 | $127.50 | $126.79 | 214,519 |
2022-04-04 | $132.13 | $132.35 | $130.56 | $131.60 | $130.86 | 78,549 |
2022-04-01 | $129.34 | $133.81 | $129.05 | $132.77 | $132.03 | 109,473 |
2022-03-31 | $132.30 | $133.45 | $131.95 | $132.59 | $131.30 | 338,437 |
2022-03-30 | $129.73 | $132.38 | $129.50 | $132.05 | $130.77 | 162,172 |
2022-03-29 | $130.61 | $131.78 | $129.37 | $130.62 | $129.35 | 201,584 |
2022-03-28 | $128.77 | $130.28 | $128.26 | $129.48 | $128.22 | 434,636 |
2022-03-25 | $128.62 | $128.62 | $125.89 | $127.65 | $126.41 | 617,289 |
2022-03-24 | $128.66 | $130.68 | $128.49 | $129.82 | $128.56 | 71,105 |
2022-03-23 | $128.01 | $131.15 | $127.30 | $131.10 | $129.83 | 160,062 |
2022-03-22 | $127.40 | $127.94 | $126.43 | $126.83 | $125.60 | 245,991 |
2022-03-21 | $130.48 | $130.94 | $128.55 | $129.27 | $128.02 | 150,279 |
2022-03-18 | $132.11 | $133.44 | $132.11 | $133.15 | $131.86 | 143,991 |
2022-03-17 | $132.36 | $133.14 | $129.90 | $130.96 | $129.69 | 261,369 |
2022-03-16 | $130.60 | $132.86 | $128.78 | $132.40 | $131.12 | 490,615 |
2022-03-15 | $131.99 | $132.40 | $129.58 | $130.22 | $128.96 | 221,665 |
2022-03-14 | $131.65 | $131.87 | $130.42 | $130.42 | $129.16 | 166,640 |
2022-03-11 | $133.75 | $135.35 | $133.59 | $134.80 | $133.49 | 139,435 |
2022-03-10 | $134.51 | $134.90 | $132.76 | $133.76 | $132.46 | 307,773 |
2022-03-09 | $137.78 | $138.23 | $136.51 | $136.76 | $135.43 | 230,229 |
2022-03-08 | $138.20 | $139.46 | $137.82 | $138.87 | $137.52 | 107,528 |
2022-03-07 | $140.51 | $142.49 | $139.96 | $140.89 | $139.52 | 202,139 |
2022-03-04 | $142.00 | $142.58 | $140.40 | $141.65 | $140.28 | 131,003 |
2022-03-03 | $138.21 | $140.01 | $137.62 | $138.75 | $137.40 | 230,856 |
2022-03-02 | $141.60 | $142.30 | $136.71 | $136.76 | $135.43 | 320,542 |
2022-03-01 | $142.43 | $144.92 | $141.87 | $143.75 | $142.36 | 279,765 |
2022-02-28 | $139.43 | $141.90 | $139.36 | $141.46 | $140.09 | 213,819 |
2022-02-25 | $137.58 | $138.17 | $136.51 | $137.32 | $135.99 | 47,567 |
2022-02-24 | $140.74 | $140.74 | $136.71 | $137.65 | $136.32 | 86,747 |
2022-02-23 | $138.48 | $138.86 | $136.82 | $137.16 | $135.83 | 89,514 |
2022-02-22 | $138.60 | $139.95 | $138.23 | $139.95 | $138.59 | 58,186 |
2022-02-18 | $138.19 | $139.48 | $137.57 | $139.48 | $138.13 | 47,964 |
2022-02-17 | $136.71 | $138.10 | $135.71 | $136.91 | $135.58 | 90,678 |
2022-02-16 | $135.99 | $135.99 | $133.97 | $135.80 | $134.48 | 95,239 |
2022-02-15 | $135.51 | $135.61 | $134.45 | $134.60 | $133.29 | 79,495 |
2022-02-14 | $137.83 | $138.31 | $136.20 | $136.91 | $135.58 | 125,819 |
2022-02-11 | $137.42 | $139.41 | $135.25 | $139.00 | $137.65 | 223,416 |
2022-02-10 | $138.48 | $138.74 | $136.15 | $136.56 | $135.24 | 181,964 |
2022-02-09 | $139.87 | $140.87 | $139.17 | $139.48 | $138.13 | 98,093 |
2022-02-08 | $139.37 | $139.81 | $138.77 | $139.24 | $137.89 | 117,629 |
2022-02-07 | $140.17 | $140.92 | $139.73 | $140.57 | $139.21 | 53,136 |
2022-02-04 | $141.96 | $141.96 | $140.14 | $140.55 | $139.19 | 113,627 |
2022-02-03 | $142.37 | $143.87 | $142.13 | $143.37 | $141.98 | 63,637 |
2022-02-02 | $144.49 | $146.98 | $144.49 | $145.08 | $143.67 | 69,522 |
2022-02-01 | $144.98 | $145.31 | $143.56 | $144.50 | $143.10 | 60,650 |
2022-01-31 | $144.73 | $145.68 | $144.66 | $145.51 | $144.10 | 114,848 |
2022-01-28 | $144.51 | $146.85 | $144.50 | $146.38 | $144.96 | 188,670 |
2022-01-27 | $145.08 | $146.71 | $145.08 | $146.27 | $144.85 | 115,899 |
2022-01-26 | $144.78 | $145.12 | $142.25 | $142.25 | $140.87 | 63,980 |
2022-01-25 | $145.98 | $146.64 | $144.04 | $144.60 | $143.20 | 67,559 |
2022-01-24 | $147.59 | $147.70 | $144.88 | $144.91 | $143.50 | 163,616 |
2022-01-21 | $146.23 | $147.43 | $145.31 | $146.86 | $145.44 | 123,050 |
2022-01-20 | $143.46 | $144.34 | $142.99 | $144.28 | $142.88 | 96,517 |
2022-01-19 | $142.13 | $143.86 | $141.95 | $143.18 | $141.79 | 72,387 |
2022-01-18 | $143.47 | $143.57 | $141.61 | $141.62 | $140.25 | 266,663 |
2022-01-14 | $146.43 | $146.43 | $143.93 | $144.56 | $143.16 | 48,993 |
2022-01-13 | $146.25 | $147.59 | $145.70 | $147.57 | $146.14 | 33,447 |
2022-01-12 | $146.87 | $147.13 | $145.55 | $145.75 | $144.34 | 44,418 |
2022-01-11 | $145.63 | $146.66 | $145.47 | $146.60 | $145.18 | 71,697 |
2022-01-10 | $143.49 | $145.22 | $142.98 | $144.86 | $143.46 | 52,298 |
2022-01-07 | $145.46 | $145.67 | $143.54 | $144.44 | $143.04 | 118,478 |
2022-01-06 | $144.64 | $145.86 | $144.05 | $145.70 | $144.29 | 62,658 |
2022-01-05 | $146.53 | $146.72 | $144.56 | $144.81 | $143.41 | 64,259 |
2022-01-04 | $146.06 | $146.60 | $144.57 | $145.80 | $144.39 | 113,138 |
2022-01-03 | $150.19 | $150.85 | $146.94 | $147.17 | $145.74 | 140,079 |
2021-12-31 | $151.75 | $153.50 | $151.49 | $152.28 | $150.80 | 75,527 |
2021-12-30 | $150.68 | $151.99 | $150.09 | $151.99 | $150.52 | 139,199 |
2021-12-29 | $151.31 | $151.67 | $150.55 | $150.99 | $148.90 | 43,957 |
2021-12-28 | $155.14 | $155.30 | $153.11 | $153.26 | $151.14 | 35,324 |
2021-12-27 | $153.49 | $154.26 | $152.97 | $153.92 | $151.79 | 25,629 |
2021-12-23 | $155.05 | $155.05 | $152.76 | $153.53 | $151.40 | 25,790 |
2021-12-22 | $155.01 | $155.85 | $154.24 | $155.38 | $153.23 | 50,658 |
2021-12-21 | $152.89 | $154.39 | $152.11 | $154.38 | $152.24 | 59,652 |
2021-12-20 | $156.65 | $156.94 | $154.91 | $155.33 | $153.18 | 87,429 |
2021-12-17 | $156.00 | $156.93 | $155.60 | $156.76 | $154.59 | 43,328 |
2021-12-16 | $153.82 | $155.14 | $153.52 | $154.15 | $152.02 | 86,423 |
2021-12-15 | $155.11 | $156.57 | $154.42 | $154.44 | $152.30 | 135,470 |
2021-12-14 | $156.02 | $156.88 | $154.51 | $156.56 | $154.39 | 27,265 |
2021-12-13 | $155.99 | $157.29 | $155.99 | $156.92 | $154.75 | 24,982 |
2021-12-10 | $155.35 | $155.70 | $153.64 | $153.64 | $151.51 | 91,291 |
2021-12-09 | $154.66 | $155.45 | $153.54 | $154.77 | $152.63 | 37,175 |
2021-12-08 | $156.96 | $156.96 | $153.66 | $153.66 | $151.53 | 116,909 |
2021-12-07 | $158.63 | $159.82 | $157.48 | $157.78 | $155.59 | 47,196 |
2021-12-06 | $162.35 | $162.83 | $159.30 | $159.57 | $157.36 | 77,733 |
2021-12-03 | $158.88 | $163.61 | $158.33 | $162.83 | $160.58 | 203,000 |
2021-12-02 | $160.43 | $160.60 | $158.84 | $159.99 | $157.77 | 49,577 |
2021-12-01 | $156.93 | $159.76 | $155.90 | $159.58 | $157.37 | 148,680 |
2021-11-30 | $156.56 | $158.64 | $156.21 | $157.75 | $155.57 | 133,120 |
2021-11-29 | $153.00 | $154.93 | $152.97 | $154.68 | $152.54 | 252,049 |
2021-11-26 | $153.47 | $155.88 | $153.47 | $155.66 | $153.51 | 29,030 |
2021-11-24 | $148.21 | $151.03 | $148.06 | $151.03 | $148.94 | 29,122 |
2021-11-23 | $149.68 | $149.76 | $147.73 | $147.73 | $145.68 | 23,656 |
2021-11-22 | $151.59 | $151.86 | $149.98 | $150.63 | $148.54 | 41,703 |
2021-11-19 | $151.54 | $152.96 | $151.54 | $152.78 | $150.66 | 26,044 |
2021-11-18 | $149.19 | $150.40 | $149.19 | $150.34 | $148.26 | 37,317 |
2021-11-17 | $147.10 | $149.64 | $147.05 | $149.64 | $147.57 | 21,221 |
2021-11-16 | $148.76 | $149.73 | $147.87 | $147.97 | $145.92 | 45,525 |
2021-11-15 | $150.42 | $150.52 | $148.26 | $148.39 | $146.34 | 26,725 |
2021-11-12 | $153.51 | $153.51 | $150.45 | $151.26 | $149.17 | 70,051 |
2021-11-11 | $153.13 | $153.63 | $152.43 | $152.43 | $150.32 | 47,601 |
2021-11-10 | $156.62 | $156.62 | $150.88 | $152.63 | $150.52 | 65,901 |
2021-11-09 | $156.20 | $157.75 | $156.11 | $156.50 | $154.33 | 31,759 |
2021-11-08 | $153.21 | $153.94 | $152.70 | $153.59 | $151.46 | 32,897 |
2021-11-05 | $152.62 | $154.05 | $152.01 | $153.61 | $151.48 | 73,572 |
2021-11-04 | $148.69 | $150.57 | $148.67 | $150.48 | $148.40 | 34,269 |
2021-11-03 | $151.95 | $152.00 | $148.44 | $148.58 | $146.52 | 62,690 |
2021-11-02 | $150.02 | $151.24 | $150.02 | $151.19 | $149.10 | 18,033 |
2021-11-01 | $149.40 | $150.51 | $149.18 | $150.49 | $148.41 | 25,613 |
2021-10-29 | $149.97 | $152.27 | $149.72 | $151.73 | $149.63 | 27,026 |
2021-10-28 | $151.45 | $151.89 | $150.09 | $150.87 | $148.78 | 42,906 |
2021-10-27 | $149.11 | $151.59 | $148.55 | $151.16 | $149.07 | 72,395 |
2021-10-26 | $146.40 | $147.07 | $145.32 | $147.06 | $145.02 | 25,022 |
2021-10-25 | $144.89 | $145.75 | $144.89 | $145.21 | $143.20 | 15,086 |
2021-10-22 | $144.69 | $146.05 | $144.46 | $145.57 | $143.55 | 17,229 |
2021-10-21 | $143.93 | $143.95 | $142.95 | $143.35 | $141.37 | 15,347 |
2021-10-20 | $144.40 | $144.90 | $143.20 | $143.56 | $141.57 | 34,792 |
2021-10-19 | $146.31 | $146.39 | $145.03 | $145.03 | $143.02 | 26,216 |
2021-10-18 | $146.86 | $148.38 | $146.53 | $147.90 | $145.85 | 34,368 |
2021-10-15 | $146.43 | $146.73 | $145.76 | $146.71 | $144.68 | 16,634 |
2021-10-14 | $146.90 | $147.83 | $146.44 | $147.74 | $145.69 | 21,515 |
2021-10-13 | $145.74 | $147.18 | $145.74 | $147.03 | $144.99 | 34,123 |
2021-10-12 | $143.05 | $144.90 | $142.86 | $144.90 | $142.89 | 59,466 |
2021-10-11 | $141.04 | $141.62 | $141.04 | $141.28 | $139.32 | 28,437 |
2021-10-08 | $142.21 | $145.02 | $141.17 | $141.59 | $139.63 | 129,310 |
2021-10-07 | $143.61 | $143.71 | $142.75 | $143.14 | $141.16 | 39,735 |
2021-10-06 | $145.09 | $145.84 | $144.82 | $145.32 | $143.31 | 63,926 |
2021-10-05 | $145.65 | $145.73 | $144.05 | $144.30 | $142.30 | 27,462 |
2021-10-04 | $145.51 | $146.61 | $144.95 | $146.18 | $144.16 | 34,205 |
2021-10-01 | $146.02 | $146.64 | $145.02 | $146.63 | $144.60 | 46,065 |
2021-09-30 | $145.50 | $145.83 | $144.73 | $145.62 | $142.99 | 47,543 |
2021-09-29 | $146.27 | $147.18 | $144.79 | $145.77 | $143.14 | 166,049 |
2021-09-28 | $145.76 | $146.79 | $144.68 | $145.41 | $142.78 | 144,797 |
2021-09-27 | $148.21 | $149.50 | $148.11 | $148.76 | $146.07 | 21,725 |
2021-09-24 | $151.00 | $151.00 | $149.25 | $149.58 | $146.88 | 73,485 |
2021-09-23 | $154.64 | $154.70 | $151.57 | $151.77 | $149.03 | 19,778 |
2021-09-22 | $154.93 | $156.36 | $154.46 | $156.36 | $153.53 | 32,427 |
2021-09-21 | $154.91 | $155.16 | $154.31 | $155.15 | $152.35 | 41,811 |
2021-09-20 | $154.68 | $155.91 | $154.21 | $155.31 | $152.50 | 62,409 |
2021-09-17 | $152.82 | $152.82 | $152.08 | $152.57 | $149.81 | 16,505 |
2021-09-16 | $153.29 | $154.33 | $153.11 | $153.75 | $150.97 | 106,786 |
2021-09-15 | $155.36 | $155.41 | $153.64 | $154.40 | $151.61 | 22,912 |
2021-09-14 | $153.07 | $155.83 | $152.95 | $155.04 | $152.24 | 53,014 |
2021-09-13 | $152.09 | $152.78 | $152.06 | $152.65 | $149.89 | 18,344 |
2021-09-10 | $151.93 | $152.27 | $150.91 | $151.17 | $148.44 | 12,507 |
2021-09-09 | $150.75 | $153.12 | $150.40 | $152.97 | $150.21 | 39,350 |
2021-09-08 | $150.00 | $150.73 | $149.78 | $150.38 | $147.66 | 46,025 |
2021-09-07 | $149.54 | $149.76 | $148.65 | $149.00 | $146.31 | 144,621 |
2021-09-03 | $150.77 | $151.08 | $150.46 | $150.68 | $147.96 | 213,736 |
2021-09-02 | $152.24 | $152.60 | $151.76 | $152.60 | $149.84 | 10,761 |
2021-09-01 | $152.25 | $152.45 | $151.23 | $151.82 | $149.07 | 23,737 |
2021-08-31 | $152.64 | $153.03 | $151.11 | $151.54 | $148.80 | 36,909 |
2021-08-30 | $151.72 | $152.98 | $151.59 | $152.97 | $150.21 | 130,404 |
2021-08-27 | $151.32 | $152.46 | $150.91 | $152.46 | $149.71 | 93,986 |
2021-08-26 | $150.30 | $151.23 | $149.62 | $151.09 | $148.36 | 79,920 |
2021-08-25 | $152.03 | $152.19 | $149.60 | $150.30 | $147.58 | 68,695 |
2021-08-24 | $152.77 | $152.89 | $152.09 | $152.13 | $149.38 | 55,721 |
2021-08-23 | $153.24 | $153.84 | $152.88 | $153.63 | $150.85 | 172,374 |
2021-08-20 | $153.93 | $154.11 | $153.22 | $153.71 | $150.93 | 39,515 |
2021-08-19 | $153.37 | $153.62 | $152.72 | $153.57 | $150.79 | 98,041 |
2021-08-18 | $150.95 | $152.07 | $150.69 | $151.99 | $149.24 | 58,556 |
2021-08-17 | $151.22 | $152.02 | $150.97 | $151.38 | $148.64 | 55,549 |
2021-08-16 | $151.75 | $152.80 | $151.21 | $151.35 | $148.62 | 320,343 |
2021-08-13 | $148.35 | $150.83 | $148.35 | $150.83 | $148.10 | 55,125 |
2021-08-12 | $147.17 | $147.62 | $146.19 | $147.43 | $144.77 | 87,685 |
2021-08-11 | $147.61 | $148.49 | $146.66 | $147.73 | $145.06 | 101,921 |
2021-08-10 | $149.44 | $149.44 | $147.98 | $148.14 | $145.46 | 25,104 |
2021-08-09 | $150.29 | $150.69 | $148.96 | $149.08 | $146.39 | 413,629 |
2021-08-06 | $150.69 | $151.11 | $149.76 | $149.86 | $147.15 | 65,718 |
2021-08-05 | $154.09 | $154.42 | $153.13 | $153.41 | $150.64 | 56,369 |
2021-08-04 | $155.02 | $155.57 | $152.65 | $154.53 | $151.74 | 80,137 |
2021-08-03 | $154.15 | $154.70 | $153.62 | $154.07 | $151.29 | 56,616 |
2021-08-02 | $152.32 | $154.68 | $151.95 | $153.92 | $151.14 | 233,903 |
2021-07-30 | $151.57 | $152.40 | $151.55 | $152.14 | $149.39 | 27,112 |
2021-07-29 | $151.22 | $151.59 | $150.83 | $151.45 | $148.71 | 53,370 |
2021-07-28 | $150.98 | $152.32 | $150.59 | $152.32 | $149.57 | 59,227 |
2021-07-27 | $152.02 | $152.33 | $151.46 | $152.33 | $149.58 | 49,659 |
2021-07-26 | $151.36 | $151.42 | $149.83 | $150.10 | $147.39 | 284,102 |
2021-07-23 | $149.93 | $150.89 | $149.93 | $150.82 | $148.10 | 58,385 |
2021-07-22 | $150.09 | $152.56 | $150.09 | $152.37 | $149.62 | 89,509 |
2021-07-21 | $150.27 | $150.58 | $149.27 | $150.40 | $147.68 | 98,635 |
2021-07-20 | $156.43 | $156.74 | $152.48 | $152.88 | $150.12 | 63,184 |
2021-07-19 | $154.33 | $155.93 | $153.67 | $155.03 | $152.23 | 328,861 |
2021-07-16 | $149.20 | $150.53 | $149.20 | $150.41 | $147.69 | 19,522 |
2021-07-15 | $150.23 | $150.99 | $148.57 | $150.73 | $148.01 | 59,677 |
2021-07-14 | $147.33 | $148.58 | $147.05 | $148.57 | $145.89 | 49,998 |
2021-07-13 | $148.46 | $149.16 | $145.34 | $146.00 | $143.36 | 186,240 |
2021-07-12 | $148.83 | $149.11 | $147.36 | $147.60 | $144.93 | 188,497 |
2021-07-09 | $148.52 | $148.52 | $147.47 | $147.91 | $145.24 | 44,546 |
2021-07-08 | $151.43 | $152.31 | $150.20 | $151.02 | $148.29 | 101,199 |
2021-07-07 | $149.40 | $150.99 | $148.95 | $150.19 | $147.48 | 105,820 |
2021-07-06 | $146.81 | $148.76 | $146.81 | $148.11 | $145.43 | 143,482 |
2021-07-02 | $144.93 | $145.91 | $144.63 | $145.91 | $143.27 | 18,410 |
2021-07-01 | $144.40 | $144.84 | $143.87 | $144.66 | $142.05 | 60,478 |
2021-06-30 | $145.03 | $145.96 | $144.88 | $145.17 | $142.00 | 30,840 |
2021-06-29 | $143.29 | $144.20 | $143.29 | $143.99 | $140.84 | 64,362 |
2021-06-28 | $142.68 | $144.31 | $142.68 | $144.15 | $141.00 | 137,144 |
2021-06-25 | $143.57 | $143.57 | $140.81 | $141.64 | $138.54 | 36,730 |
2021-06-24 | $143.88 | $144.55 | $143.80 | $144.07 | $140.92 | 88,261 |
2021-06-23 | $143.38 | $143.79 | $142.74 | $143.65 | $140.51 | 15,274 |
2021-06-22 | $141.95 | $144.08 | $141.84 | $144.05 | $140.90 | 42,688 |
2021-06-21 | $145.46 | $145.77 | $143.40 | $143.99 | $140.84 | 56,914 |
2021-06-18 | $145.43 | $148.03 | $145.26 | $147.73 | $144.50 | 134,587 |
2021-06-17 | $141.76 | $145.94 | $141.41 | $143.85 | $140.71 | 76,266 |
2021-06-16 | $140.60 | $140.90 | $139.15 | $139.90 | $136.84 | 47,164 |
2021-06-15 | $139.71 | $140.07 | $139.16 | $139.92 | $136.86 | 37,708 |
2021-06-14 | $141.61 | $141.63 | $139.73 | $140.33 | $137.26 | 235,538 |
2021-06-11 | $141.80 | $142.00 | $141.12 | $141.80 | $138.70 | 20,210 |
2021-06-10 | $139.89 | $142.37 | $139.23 | $142.37 | $139.26 | 63,573 |
2021-06-09 | $141.24 | $141.77 | $140.57 | $141.09 | $138.01 | 26,590 |
2021-06-08 | $139.47 | $139.62 | $138.95 | $139.30 | $136.25 | 62,232 |
2021-06-07 | $138.00 | $138.86 | $137.32 | $137.89 | $134.88 | 134,791 |
2021-06-04 | $136.40 | $138.33 | $136.40 | $138.30 | $135.28 | 28,169 |
2021-06-03 | $136.46 | $136.61 | $135.14 | $135.79 | $132.82 | 63,099 |
2021-06-02 | $136.33 | $137.36 | $136.11 | $136.54 | $133.56 | 13,696 |
2021-06-01 | $135.44 | $136.26 | $134.60 | $136.26 | $133.28 | 332,959 |
2021-05-28 | $136.01 | $137.05 | $135.96 | $136.31 | $133.33 | 14,911 |
2021-05-27 | $135.86 | $136.64 | $135.34 | $136.29 | $133.31 | 31,429 |
2021-05-26 | $137.45 | $137.77 | $136.44 | $137.10 | $134.10 | 75,057 |
2021-05-25 | $136.06 | $137.19 | $136.04 | $137.19 | $134.19 | 42,515 |
2021-05-24 | $134.87 | $135.94 | $134.87 | $135.37 | $132.41 | 34,516 |
2021-05-21 | $134.48 | $134.69 | $133.64 | $134.68 | $131.74 | 19,461 |
2021-05-20 | $133.38 | $134.03 | $133.38 | $134.02 | $131.09 | 4,447 |
2021-05-19 | $132.83 | $134.00 | $131.67 | $132.54 | $129.64 | 62,948 |
2021-05-18 | $132.72 | $132.84 | $132.14 | $132.84 | $129.94 | 15,488 |
2021-05-17 | $133.17 | $133.61 | $133.11 | $133.38 | $130.47 | 12,673 |
2021-05-14 | $132.81 | $133.60 | $132.41 | $133.58 | $130.66 | 17,550 |
2021-05-13 | $132.00 | $132.64 | $131.50 | $132.00 | $129.12 | 31,204 |
2021-05-12 | $132.91 | $133.37 | $131.55 | $131.72 | $128.84 | 52,932 |
2021-05-11 | $133.89 | $134.21 | $133.35 | $133.50 | $130.58 | 40,234 |
2021-05-10 | $136.42 | $136.90 | $134.73 | $134.74 | $131.80 | 74,518 |
2021-05-07 | $137.85 | $138.88 | $136.62 | $136.95 | $133.96 | 26,395 |
2021-05-06 | $137.05 | $138.42 | $137.05 | $137.99 | $134.97 | 13,966 |
2021-05-05 | $136.82 | $138.00 | $136.70 | $137.70 | $134.69 | 111,100 |
2021-05-04 | $137.40 | $138.33 | $137.07 | $137.33 | $134.33 | 64,908 |
2021-05-03 | $136.27 | $137.75 | $135.00 | $135.98 | $133.01 | 234,118 |
2021-04-30 | $135.70 | $136.08 | $134.92 | $136.08 | $133.11 | 17,826 |
2021-04-29 | $134.37 | $135.57 | $133.87 | $135.46 | $132.50 | 22,172 |
2021-04-28 | $136.09 | $136.22 | $135.55 | $136.09 | $133.12 | 40,970 |
2021-04-27 | $137.47 | $137.57 | $135.78 | $135.90 | $132.93 | 47,718 |
2021-04-26 | $137.98 | $138.61 | $137.73 | $137.86 | $134.85 | 130,176 |
2021-04-23 | $138.60 | $138.60 | $137.37 | $137.94 | $134.93 | 36,328 |
2021-04-22 | $138.05 | $138.36 | $137.00 | $138.36 | $135.34 | 18,735 |
2021-04-21 | $137.40 | $137.88 | $136.42 | $137.61 | $134.60 | 39,705 |
2021-04-20 | $135.80 | $137.50 | $135.80 | $137.38 | $134.37 | 93,622 |
2021-04-19 | $136.21 | $136.66 | $135.57 | $136.39 | $133.41 | 300,210 |
2021-04-16 | $136.72 | $137.64 | $136.35 | $136.92 | $133.93 | 25,902 |
2021-04-15 | $137.32 | $139.32 | $136.34 | $138.64 | $135.61 | 36,110 |
2021-04-14 | $135.25 | $135.27 | $134.53 | $135.27 | $132.31 | 11,257 |
2021-04-13 | $134.05 | $135.79 | $133.88 | $135.79 | $132.82 | 27,172 |
2021-04-12 | $134.25 | $134.47 | $133.54 | $134.40 | $131.46 | 23,717 |
2021-04-09 | $134.50 | $135.75 | $134.00 | $134.48 | $131.54 | 23,911 |
2021-04-08 | $134.07 | $135.50 | $134.07 | $134.76 | $131.81 | 23,110 |
2021-04-07 | $134.42 | $135.38 | $133.51 | $133.81 | $130.88 | 20,383 |
2021-04-06 | $134.26 | $135.17 | $133.60 | $135.00 | $132.05 | 61,223 |
2021-04-05 | $133.36 | $133.83 | $132.25 | $133.77 | $130.85 | 21,777 |
2021-04-01 | $133.03 | $134.73 | $132.36 | $134.49 | $131.55 | 73,391 |
2021-03-31 | $133.33 | $133.37 | $131.24 | $131.93 | $128.46 | 16,020 |
2021-03-30 | $131.66 | $133.53 | $131.38 | $132.92 | $129.43 | 30,005 |
2021-03-29 | $133.59 | $133.59 | $131.19 | $131.61 | $128.15 | 21,058 |
2021-03-26 | $132.89 | $134.21 | $132.75 | $133.55 | $130.04 | 22,611 |
2021-03-25 | $135.65 | $136.41 | $132.71 | $133.90 | $130.38 | 25,502 |
2021-03-24 | $134.30 | $135.76 | $133.30 | $135.54 | $131.98 | 25,010 |
2021-03-23 | $133.27 | $134.94 | $132.73 | $134.56 | $131.03 | 37,595 |
2021-03-22 | $132.09 | $132.95 | $131.64 | $132.95 | $129.46 | 25,511 |
2021-03-19 | $129.83 | $130.83 | $129.58 | $130.81 | $127.37 | 75,311 |
2021-03-18 | $128.76 | $130.39 | $128.47 | $129.74 | $126.33 | 46,306 |
2021-03-17 | $130.89 | $131.85 | $129.89 | $131.34 | $127.89 | 45,404 |
2021-03-16 | $133.93 | $134.47 | $131.73 | $132.68 | $129.19 | 10,495 |
2021-03-15 | $133.00 | $133.97 | $133.00 | $133.38 | $129.88 | 56,399 |
2021-03-12 | $133.10 | $133.37 | $131.73 | $132.65 | $129.17 | 118,555 |
2021-03-11 | $136.92 | $137.69 | $135.98 | $136.94 | $133.34 | 82,507 |
2021-03-10 | $137.87 | $138.69 | $137.03 | $138.51 | $134.87 | 31,587 |
2021-03-09 | $137.24 | $138.35 | $136.33 | $138.02 | $134.39 | 42,938 |
2021-03-08 | $136.85 | $136.85 | $133.86 | $134.99 | $131.44 | 39,053 |
2021-03-05 | $135.37 | $137.19 | $135.37 | $136.62 | $133.03 | 29,242 |
2021-03-04 | $136.90 | $137.74 | $134.91 | $135.97 | $132.40 | 103,918 |
2021-03-03 | $136.60 | $138.12 | $136.05 | $137.37 | $133.76 | 43,405 |
2021-03-02 | $138.50 | $139.98 | $138.00 | $139.17 | $135.51 | 84,992 |
2021-03-01 | $139.56 | $139.69 | $137.32 | $138.72 | $135.08 | 40,050 |
2021-02-26 | $138.70 | $142.46 | $137.21 | $141.26 | $137.55 | 89,090 |
2021-02-25 | $136.18 | $136.56 | $132.65 | $135.39 | $131.83 | 152,480 |
2021-02-24 | $135.71 | $138.30 | $135.22 | $137.80 | $134.18 | 51,822 |
2021-02-23 | $139.52 | $140.31 | $138.51 | $139.21 | $135.55 | 50,109 |
2021-02-22 | $141.24 | $142.55 | $139.44 | $139.96 | $136.28 | 38,912 |
2021-02-19 | $142.81 | $143.24 | $141.24 | $141.63 | $137.91 | 30,181 |
2021-02-18 | $143.74 | $145.08 | $143.37 | $144.48 | $140.68 | 23,298 |
2021-02-17 | $145.78 | $146.71 | $144.24 | $144.91 | $141.10 | 32,014 |
2021-02-16 | $144.81 | $145.07 | $143.59 | $144.10 | $140.31 | 158,833 |
2021-02-12 | $148.06 | $148.58 | $146.91 | $147.04 | $143.18 | 107,017 |
2021-02-11 | $151.83 | $151.83 | $149.67 | $149.96 | $146.02 | 13,764 |
2021-02-10 | $150.39 | $151.19 | $150.19 | $151.19 | $147.22 | 30,382 |
2021-02-09 | $150.54 | $151.16 | $149.53 | $149.76 | $145.83 | 18,673 |
2021-02-08 | $149.26 | $150.64 | $148.62 | $149.59 | $145.66 | 33,820 |
2021-02-05 | $150.47 | $150.80 | $148.45 | $148.72 | $144.81 | 39,724 |
2021-02-04 | $150.49 | $151.09 | $149.65 | $150.50 | $146.55 | 31,306 |
2021-02-03 | $152.47 | $152.56 | $151.00 | $151.21 | $147.24 | 45,887 |
2021-02-02 | $153.04 | $153.41 | $152.43 | $153.11 | $149.09 | 26,538 |
2021-02-01 | $154.12 | $155.32 | $154.12 | $155.19 | $151.11 | 22,753 |
2021-01-29 | $153.75 | $155.37 | $153.50 | $154.57 | $150.51 | 57,435 |
2021-01-28 | $156.69 | $156.69 | $154.98 | $155.64 | $151.55 | 24,269 |
2021-01-27 | $157.51 | $158.06 | $156.67 | $156.99 | $152.87 | 65,726 |
2021-01-26 | $156.05 | $156.76 | $155.65 | $156.58 | $152.47 | 56,223 |
2021-01-25 | $155.42 | $157.09 | $155.42 | $156.61 | $152.50 | 27,313 |
2021-01-22 | $153.97 | $154.89 | $153.16 | $154.44 | $150.38 | 38,318 |
2021-01-21 | $153.64 | $154.02 | $152.88 | $153.50 | $149.47 | 39,959 |
2021-01-20 | $154.56 | $155.35 | $154.14 | $155.20 | $151.12 | 42,469 |
2021-01-19 | $153.74 | $155.26 | $153.74 | $155.02 | $150.95 | 83,690 |
2021-01-15 | $154.67 | $155.28 | $153.61 | $154.32 | $150.27 | 38,647 |
2021-01-14 | $155.56 | $155.56 | $153.10 | $153.46 | $149.43 | 85,003 |
2021-01-13 | $154.26 | $156.50 | $154.07 | $155.49 | $151.41 | 45,608 |
2021-01-12 | $152.74 | $153.39 | $151.72 | $153.32 | $149.29 | 49,470 |
2021-01-11 | $153.00 | $153.73 | $152.24 | $153.08 | $149.06 | 41,298 |
2021-01-08 | $153.58 | $154.17 | $152.47 | $153.55 | $149.52 | 145,321 |
2021-01-07 | $154.08 | $154.71 | $153.35 | $154.00 | $149.95 | 181,951 |
2021-01-06 | $157.35 | $157.35 | $155.00 | $156.18 | $152.08 | 84,755 |
2021-01-05 | $162.50 | $162.50 | $159.96 | $160.84 | $156.61 | 57,540 |
2021-01-04 | $161.73 | $163.80 | $161.60 | $162.67 | $158.40 | 33,785 |
2020-12-31 | $162.73 | $163.76 | $162.67 | $163.44 | $159.15 | 59,042 |
2020-12-30 | $161.64 | $162.89 | $161.64 | $162.80 | $158.52 | 39,854 |
2020-12-29 | $161.51 | $163.51 | $161.51 | $162.90 | $157.99 | 18,260 |
2020-12-28 | $161.54 | $163.50 | $161.01 | $163.32 | $158.40 | 21,081 |
2020-12-24 | $162.34 | $163.22 | $162.34 | $162.61 | $157.71 | 8,586 |
2020-12-23 | $162.06 | $162.09 | $160.37 | $161.93 | $157.05 | 32,366 |
2020-12-22 | $163.35 | $163.86 | $163.07 | $163.75 | $158.81 | 30,705 |
2020-12-21 | $162.70 | $163.23 | $161.75 | $162.40 | $157.50 | 67,145 |
2020-12-18 | $162.52 | $163.00 | $161.20 | $161.65 | $156.78 | 35,919 |
2020-12-17 | $164.18 | $164.44 | $161.62 | $162.21 | $157.32 | 27,297 |
2020-12-16 | $161.70 | $163.58 | $161.40 | $162.87 | $157.96 | 34,555 |
2020-12-15 | $163.52 | $164.26 | $162.75 | $163.27 | $158.35 | 17,371 |
2020-12-14 | $162.81 | $164.90 | $162.26 | $164.06 | $159.11 | 24,049 |
2020-12-11 | $164.89 | $165.90 | $164.24 | $165.02 | $160.05 | 42,116 |
2020-12-10 | $162.59 | $164.66 | $161.99 | $164.05 | $159.11 | 69,970 |
2020-12-09 | $162.00 | $162.73 | $161.08 | $161.86 | $156.98 | 37,099 |
2020-12-08 | $162.99 | $163.65 | $162.68 | $162.82 | $157.91 | 18,061 |
2020-12-07 | $161.13 | $162.11 | $160.48 | $161.74 | $156.86 | 64,632 |
2020-12-04 | $160.20 | $160.40 | $158.90 | $159.43 | $154.62 | 70,650 |
2020-12-03 | $161.89 | $163.52 | $161.56 | $162.99 | $158.08 | 28,396 |
2020-12-02 | $161.95 | $162.34 | $160.10 | $160.97 | $156.12 | 27,807 |
2020-12-01 | $164.86 | $164.86 | $161.77 | $163.17 | $158.25 | 46,604 |
2020-11-30 | $166.59 | $167.29 | $166.24 | $166.50 | $161.48 | 35,721 |
2020-11-27 | $165.98 | $166.98 | $165.97 | $166.74 | $161.71 | 27,006 |
2020-11-25 | $165.43 | $166.41 | $164.45 | $164.56 | $159.60 | 20,752 |
2020-11-24 | $166.56 | $166.73 | $165.30 | $165.57 | $160.58 | 39,918 |
2020-11-23 | $168.05 | $168.51 | $167.21 | $167.82 | $162.76 | 43,075 |
2020-11-20 | $167.36 | $169.16 | $167.36 | $168.84 | $163.75 | 18,985 |
2020-11-19 | $166.75 | $167.75 | $166.20 | $166.62 | $161.60 | 39,868 |
2020-11-18 | $165.80 | $166.06 | $163.26 | $165.62 | $160.63 | 55,673 |
2020-11-17 | $164.39 | $165.25 | $164.39 | $164.79 | $159.82 | 28,410 |
2020-11-16 | $163.25 | $164.10 | $163.05 | $163.25 | $158.33 | 31,125 |
2020-11-13 | $163.89 | $164.44 | $163.29 | $163.58 | $158.65 | 27,781 |
2020-11-12 | $161.57 | $164.23 | $161.55 | $163.84 | $158.90 | 36,849 |
2020-11-11 | $159.08 | $160.50 | $158.84 | $159.94 | $155.12 | 46,701 |
2020-11-10 | $159.10 | $160.07 | $158.75 | $159.33 | $154.53 | 53,617 |
2020-11-09 | $161.35 | $161.35 | $158.72 | $160.60 | $155.76 | 103,691 |
2020-11-06 | $165.66 | $166.29 | $164.85 | $165.54 | $160.55 | 43,679 |
2020-11-05 | $168.72 | $168.95 | $166.65 | $168.61 | $163.53 | 94,440 |
2020-11-04 | $168.89 | $169.72 | $167.01 | $167.94 | $162.88 | 66,627 |
2020-11-03 | $163.17 | $163.44 | $162.06 | $162.82 | $157.91 | 138,254 |
2020-11-02 | $164.21 | $165.32 | $164.04 | $164.20 | $159.25 | 86,600 |
2020-10-30 | $164.81 | $165.23 | $162.09 | $162.09 | $157.20 | 69,198 |
2020-10-29 | $166.91 | $167.22 | $163.83 | $164.65 | $159.69 | 104,098 |
2020-10-28 | $167.93 | $168.25 | $165.79 | $167.01 | $161.98 | 71,207 |
2020-10-27 | $166.43 | $166.99 | $165.80 | $166.91 | $161.88 | 55,073 |
2020-10-26 | $164.58 | $165.74 | $163.44 | $165.12 | $160.14 | 46,830 |
2020-10-23 | $161.20 | $163.07 | $161.01 | $162.89 | $157.98 | 57,315 |
2020-10-22 | $163.46 | $163.88 | $161.50 | $161.83 | $156.95 | 83,290 |
2020-10-21 | $164.26 | $164.95 | $163.51 | $163.95 | $159.01 | 74,675 |
2020-10-20 | $165.25 | $166.58 | $164.25 | $164.65 | $159.69 | 118,768 |
2020-10-19 | $166.62 | $167.35 | $166.22 | $167.11 | $162.07 | 28,225 |
2020-10-16 | $168.11 | $169.64 | $167.57 | $168.03 | $162.97 | 33,691 |
2020-10-15 | $170.43 | $170.99 | $168.28 | $169.20 | $164.10 | 26,608 |
2020-10-14 | $169.28 | $170.19 | $168.93 | $169.17 | $164.07 | 32,916 |
2020-10-13 | $167.43 | $168.85 | $167.43 | $168.41 | $163.33 | 18,168 |
2020-10-12 | $166.09 | $166.96 | $165.69 | $166.86 | $161.83 | 30,228 |
2020-10-09 | $165.13 | $166.39 | $164.25 | $165.88 | $160.88 | 42,862 |
2020-10-08 | $165.70 | $166.39 | $165.31 | $165.84 | $160.84 | 24,490 |
2020-10-07 | $165.34 | $167.00 | $164.32 | $164.79 | $159.82 | 43,435 |
2020-10-06 | $165.00 | $167.90 | $164.01 | $166.59 | $161.57 | 84,015 |
2020-10-05 | $167.58 | $168.16 | $165.12 | $165.53 | $160.54 | 137,928 |
2020-10-02 | $171.55 | $171.55 | $169.40 | $170.17 | $165.04 | 70,835 |
2020-10-01 | $170.00 | $171.97 | $169.50 | $171.52 | $166.35 | 66,372 |
2020-09-30 | $172.65 | $172.65 | $170.36 | $171.00 | $165.30 | 65,574 |
2020-09-29 | $173.88 | $174.40 | $173.50 | $173.82 | $168.02 | 18,620 |
2020-09-28 | $173.99 | $174.31 | $173.11 | $173.24 | $167.46 | 23,883 |
2020-09-25 | $174.46 | $174.99 | $173.65 | $174.16 | $168.35 | 19,089 |
2020-09-24 | $174.35 | $174.49 | $173.67 | $174.49 | $168.67 | 22,082 |
2020-09-23 | $173.17 | $174.34 | $172.01 | $173.64 | $167.85 | 34,509 |
2020-09-22 | $173.48 | $174.55 | $172.51 | $173.05 | $167.28 | 42,056 |
2020-09-21 | $174.31 | $175.01 | $173.10 | $173.48 | $167.69 | 34,539 |
2020-09-18 | $173.17 | $173.96 | $172.05 | $172.33 | $166.58 | 29,298 |
2020-09-17 | $174.47 | $174.47 | $172.80 | $173.20 | $167.42 | 31,088 |
2020-09-16 | $173.86 | $174.60 | $171.70 | $172.58 | $166.82 | 287,560 |
2020-09-15 | $173.52 | $174.16 | $172.56 | $173.45 | $167.66 | 31,846 |
2020-09-14 | $174.40 | $174.60 | $172.94 | $173.95 | $168.15 | 18,304 |
2020-09-11 | $173.52 | $173.92 | $173.18 | $173.88 | $168.08 | 38,609 |
2020-09-10 | $170.51 | $173.58 | $169.67 | $173.39 | $167.61 | 48,717 |
2020-09-09 | $173.10 | $173.35 | $171.12 | $172.17 | $166.43 | 39,277 |
2020-09-08 | $173.56 | $175.05 | $172.60 | $172.60 | $166.84 | 86,783 |
2020-09-04 | $174.00 | $174.43 | $170.61 | $171.12 | $165.41 | 58,292 |
2020-09-03 | $175.76 | $177.91 | $175.25 | $176.16 | $170.28 | 80,911 |
2020-09-02 | $172.47 | $175.45 | $172.12 | $175.38 | $169.53 | 71,879 |
2020-09-01 | $169.47 | $172.96 | $168.83 | $172.61 | $166.85 | 53,775 |
2020-08-31 | $169.00 | $171.48 | $169.00 | $170.11 | $164.44 | 39,104 |
2020-08-28 | $169.43 | $169.74 | $167.55 | $168.57 | $162.95 | 91,338 |
2020-08-27 | $174.05 | $174.05 | $168.65 | $168.69 | $163.06 | 152,656 |
2020-08-26 | $173.50 | $173.59 | $172.15 | $173.23 | $167.45 | 27,787 |
2020-08-25 | $173.80 | $174.63 | $173.00 | $174.11 | $168.30 | 34,998 |
2020-08-24 | $176.76 | $177.58 | $175.78 | $175.78 | $169.92 | 22,596 |
2020-08-21 | $175.50 | $176.53 | $174.54 | $176.41 | $170.53 | 25,816 |
2020-08-20 | $174.76 | $175.43 | $174.56 | $174.78 | $168.95 | 28,093 |
2020-08-19 | $175.15 | $175.38 | $172.05 | $172.44 | $166.69 | 28,414 |
2020-08-18 | $173.37 | $174.20 | $173.17 | $173.87 | $168.07 | 265,561 |
2020-08-17 | $172.51 | $173.19 | $171.80 | $172.23 | $166.49 | 25,123 |
2020-08-14 | $172.41 | $173.30 | $171.51 | $171.56 | $165.84 | 157,407 |
2020-08-13 | $174.87 | $175.49 | $172.01 | $173.09 | $167.32 | 60,495 |
2020-08-12 | $176.25 | $176.89 | $175.04 | $175.41 | $169.56 | 63,551 |
2020-08-11 | $178.11 | $179.25 | $176.27 | $178.27 | $172.32 | 128,393 |
2020-08-10 | $182.81 | $182.98 | $181.05 | $181.06 | $175.02 | 53,674 |
2020-08-07 | $184.52 | $185.53 | $182.04 | $182.70 | $176.61 | 32,396 |
2020-08-06 | $184.57 | $185.76 | $183.54 | $184.04 | $177.90 | 34,098 |
2020-08-05 | $182.65 | $183.64 | $181.50 | $182.73 | $176.64 | 54,213 |
2020-08-04 | $183.79 | $184.99 | $183.42 | $184.99 | $178.82 | 90,676 |
2020-08-03 | $181.51 | $182.99 | $181.20 | $182.50 | $176.41 | 59,390 |
2020-07-31 | $182.75 | $184.84 | $182.49 | $184.00 | $177.86 | 55,053 |
2020-07-30 | $183.97 | $184.45 | $183.30 | $184.02 | $177.88 | 30,291 |
2020-07-29 | $182.56 | $183.23 | $181.38 | $182.38 | $176.30 | 30,344 |
2020-07-28 | $182.20 | $183.96 | $181.91 | $182.93 | $176.83 | 54,298 |
2020-07-27 | $183.29 | $183.91 | $180.69 | $181.51 | $175.46 | 52,908 |
2020-07-24 | $181.29 | $182.96 | $180.61 | $182.48 | $176.39 | 36,448 |
2020-07-23 | $180.52 | $182.21 | $180.20 | $181.75 | $175.69 | 57,750 |
2020-07-22 | $179.15 | $179.99 | $178.50 | $178.89 | $172.92 | 43,327 |
2020-07-21 | $178.11 | $178.55 | $177.66 | $178.35 | $172.40 | 23,009 |
2020-07-20 | $178.50 | $178.65 | $177.42 | $177.75 | $171.82 | 45,725 |
2020-07-17 | $178.45 | $178.51 | $177.00 | $177.63 | $171.71 | 31,416 |
2020-07-16 | $178.53 | $179.20 | $177.45 | $177.67 | $171.74 | 17,208 |
2020-07-15 | $175.96 | $177.61 | $175.66 | $176.92 | $171.02 | 22,203 |
2020-07-14 | $179.07 | $179.32 | $177.09 | $178.00 | $172.06 | 44,021 |
2020-07-13 | $175.71 | $178.33 | $174.98 | $177.61 | $171.69 | 40,401 |
2020-07-10 | $179.32 | $179.52 | $176.13 | $176.91 | $171.01 | 44,816 |
2020-07-09 | $174.15 | $178.00 | $173.92 | $177.78 | $171.85 | 84,700 |
2020-07-08 | $173.25 | $174.58 | $172.68 | $173.88 | $168.08 | 21,605 |
2020-07-07 | $171.92 | $174.99 | $171.59 | $174.99 | $169.15 | 28,496 |
2020-07-06 | $169.89 | $170.99 | $169.34 | $170.99 | $165.29 | 44,625 |
2020-07-02 | $170.70 | $173.23 | $169.82 | $172.17 | $166.43 | 52,706 |
2020-07-01 | $171.22 | $172.41 | $169.96 | $171.71 | $165.98 | 61,480 |
2020-06-30 | $175.04 | $175.15 | $171.69 | $172.92 | $166.50 | 32,315 |
2020-06-29 | $174.81 | $175.65 | $173.52 | $174.43 | $167.96 | 40,451 |
2020-06-26 | $174.00 | $175.78 | $173.14 | $175.27 | $168.77 | 155,824 |
2020-06-25 | $173.27 | $173.83 | $171.94 | $172.38 | $165.98 | 32,002 |
2020-06-24 | $169.20 | $172.05 | $169.20 | $171.53 | $165.16 | 40,064 |
2020-06-23 | $169.48 | $170.03 | $168.62 | $169.17 | $162.89 | 18,897 |
2020-06-22 | $171.98 | $172.27 | $170.50 | $170.60 | $164.27 | 22,289 |
2020-06-19 | $168.48 | $171.23 | $168.48 | $170.36 | $164.04 | 18,913 |
2020-06-18 | $170.08 | $171.15 | $169.08 | $170.04 | $163.73 | 23,604 |
2020-06-17 | $167.17 | $169.76 | $166.24 | $167.59 | $161.37 | 15,582 |
2020-06-16 | $166.42 | $168.66 | $165.00 | $167.11 | $160.91 | 64,002 |
2020-06-15 | $173.58 | $173.75 | $170.25 | $171.13 | $164.78 | 44,831 |
2020-06-12 | $170.99 | $173.00 | $170.27 | $171.04 | $164.69 | 46,633 |
2020-06-11 | $172.00 | $173.88 | $171.21 | $172.69 | $166.28 | 88,287 |
2020-06-10 | $166.19 | $168.88 | $165.20 | $168.54 | $162.29 | 35,160 |
2020-06-09 | $166.10 | $167.42 | $164.22 | $164.90 | $158.78 | 51,210 |
2020-06-08 | $159.91 | $162.88 | $159.13 | $161.98 | $155.97 | 105,213 |
2020-06-05 | $158.51 | $161.67 | $156.67 | $161.00 | $155.02 | 214,243 |
2020-06-04 | $165.54 | $165.65 | $162.14 | $162.85 | $156.81 | 134,730 |
2020-06-03 | $168.00 | $169.30 | $165.06 | $166.19 | $160.02 | 106,358 |
2020-06-02 | $169.62 | $170.17 | $168.75 | $169.17 | $162.89 | 70,449 |
2020-06-01 | $170.95 | $171.55 | $169.74 | $170.61 | $164.28 | 33,097 |
2020-05-29 | $170.69 | $172.91 | $170.51 | $172.03 | $165.65 | 31,079 |
2020-05-28 | $170.74 | $170.89 | $169.01 | $170.36 | $164.04 | 78,067 |
2020-05-27 | $171.44 | $173.00 | $171.01 | $171.60 | $165.23 | 66,668 |
2020-05-26 | $172.90 | $174.14 | $171.31 | $172.00 | $165.62 | 47,407 |
2020-05-22 | $174.48 | $175.83 | $174.37 | $175.26 | $168.76 | 22,425 |
2020-05-21 | $174.74 | $175.50 | $173.00 | $174.39 | $167.92 | 21,060 |
2020-05-20 | $172.30 | $174.46 | $171.25 | $173.67 | $167.22 | 38,919 |
2020-05-19 | $171.85 | $173.23 | $171.10 | $173.03 | $166.61 | 34,237 |
2020-05-18 | $175.42 | $176.45 | $171.47 | $172.52 | $166.12 | 77,568 |
2020-05-15 | $180.30 | $181.00 | $176.80 | $178.00 | $171.39 | 70,604 |
2020-05-14 | $178.96 | $179.99 | $178.04 | $178.37 | $171.75 | 92,417 |
2020-05-13 | $175.44 | $177.60 | $174.27 | $175.69 | $169.17 | 100,559 |
2020-05-12 | $172.11 | $174.99 | $172.11 | $173.41 | $166.97 | 47,159 |
2020-05-11 | $173.24 | $173.61 | $170.49 | $171.70 | $165.33 | 60,347 |
2020-05-08 | $174.43 | $176.18 | $173.01 | $173.44 | $167.00 | 52,574 |
2020-05-07 | $173.59 | $178.23 | $172.95 | $177.16 | $170.59 | 56,110 |
2020-05-06 | $173.06 | $177.25 | $171.00 | $173.18 | $166.75 | 177,998 |
2020-05-05 | $177.05 | $178.75 | $176.22 | $177.55 | $170.96 | 40,078 |
2020-05-04 | $180.92 | $180.92 | $177.50 | $179.93 | $173.25 | 40,692 |
2020-05-01 | $179.61 | $183.00 | $178.53 | $180.50 | $173.80 | 37,098 |
2020-04-30 | $181.88 | $183.32 | $178.52 | $178.52 | $171.89 | 58,142 |
2020-04-29 | $183.39 | $184.70 | $180.75 | $182.23 | $175.47 | 100,061 |
2020-04-28 | $182.18 | $188.66 | $181.59 | $184.07 | $177.24 | 82,915 |
2020-04-27 | $184.87 | $184.87 | $180.18 | $180.74 | $174.03 | 124,275 |
2020-04-24 | $184.40 | $187.16 | $184.01 | $185.46 | $178.58 | 43,978 |
2020-04-23 | $184.15 | $185.49 | $184.01 | $184.97 | $178.11 | 34,131 |
2020-04-22 | $184.46 | $185.41 | $182.77 | $183.45 | $176.64 | 33,673 |
2020-04-21 | $186.95 | $187.59 | $183.53 | $186.21 | $179.30 | 73,395 |
2020-04-20 | $181.70 | $183.50 | $180.44 | $182.31 | $175.54 | 28,751 |
2020-04-17 | $183.69 | $185.47 | $179.86 | $180.18 | $173.49 | 36,093 |
2020-04-16 | $182.77 | $184.28 | $182.01 | $184.04 | $177.21 | 61,426 |
2020-04-15 | $179.15 | $181.64 | $178.68 | $180.52 | $173.82 | 104,342 |
2020-04-14 | $174.30 | $175.67 | $172.52 | $174.44 | $167.97 | 42,740 |
2020-04-13 | $175.50 | $177.22 | $174.42 | $174.55 | $168.07 | 36,907 |
2020-04-09 | $174.55 | $178.28 | $174.31 | $176.08 | $169.55 | 66,971 |
2020-04-08 | $176.54 | $177.25 | $174.74 | $175.90 | $169.37 | 34,822 |
2020-04-07 | $175.27 | $178.31 | $172.39 | $177.95 | $171.35 | 77,305 |
2020-04-06 | $177.84 | $180.81 | $176.28 | $179.50 | $172.84 | 77,282 |
2020-04-03 | $179.92 | $182.94 | $179.55 | $179.55 | $172.89 | 156,607 |
2020-04-02 | $182.09 | $182.09 | $177.01 | $179.55 | $172.89 | 37,930 |
2020-04-01 | $183.93 | $183.93 | $176.26 | $177.50 | $170.91 | 76,693 |
2020-03-31 | $176.30 | $178.04 | $170.50 | $174.74 | $167.45 | 61,296 |
2020-03-30 | $183.35 | $184.00 | $175.98 | $178.81 | $171.35 | 92,911 |
2020-03-27 | $175.69 | $179.75 | $172.73 | $179.22 | $171.75 | 42,340 |
2020-03-26 | $174.01 | $179.55 | $172.37 | $172.92 | $165.71 | 58,264 |
2020-03-25 | $173.28 | $176.93 | $170.68 | $172.01 | $164.84 | 49,791 |
2020-03-24 | $170.00 | $175.00 | $168.51 | $173.47 | $166.24 | 181,300 |
2020-03-23 | $163.01 | $175.88 | $163.01 | $175.21 | $167.90 | 172,678 |
2020-03-20 | $155.77 | $164.00 | $155.77 | $163.01 | $156.21 | 159,561 |
2020-03-19 | $144.77 | $157.96 | $144.77 | $149.64 | $143.40 | 154,717 |
2020-03-18 | $155.83 | $162.22 | $144.98 | $150.99 | $144.69 | 227,618 |
2020-03-17 | $170.20 | $175.69 | $158.01 | $158.80 | $152.18 | 141,949 |
2020-03-16 | $166.65 | $175.90 | $161.46 | $172.76 | $165.56 | 313,957 |
2020-03-13 | $158.54 | $164.00 | $153.32 | $159.39 | $152.74 | 640,807 |
2020-03-12 | $172.88 | $173.96 | $162.50 | $165.28 | $158.39 | 402,191 |
2020-03-11 | $182.11 | $182.11 | $168.00 | $168.54 | $161.51 | 246,065 |
2020-03-10 | $182.54 | $190.60 | $173.39 | $176.22 | $168.87 | 341,310 |
2020-03-09 | $198.24 | $202.98 | $188.52 | $189.98 | $182.06 | 323,329 |
2020-03-06 | $180.00 | $184.91 | $174.09 | $180.07 | $172.56 | 369,060 |
2020-03-05 | $164.09 | $166.99 | $163.51 | $166.45 | $159.51 | 76,442 |
2020-03-04 | $162.87 | $165.00 | $159.53 | $160.72 | $154.02 | 135,487 |
2020-03-03 | $159.52 | $168.45 | $156.02 | $163.65 | $156.83 | 238,117 |
2020-03-02 | $162.26 | $163.95 | $159.75 | $160.28 | $153.60 | 177,362 |
2020-02-28 | $161.34 | $163.85 | $160.50 | $162.80 | $156.01 | 328,580 |
2020-02-27 | $158.80 | $159.34 | $155.70 | $157.45 | $150.88 | 192,518 |
2020-02-26 | $154.84 | $157.41 | $153.86 | $155.29 | $148.81 | 137,178 |
2020-02-25 | $155.41 | $157.80 | $155.21 | $156.69 | $150.16 | 131,351 |
2020-02-24 | $156.40 | $156.58 | $155.20 | $155.47 | $148.99 | 99,010 |
2020-02-21 | $152.00 | $153.45 | $151.75 | $152.27 | $145.92 | 86,882 |
2020-02-20 | $149.14 | $150.62 | $149.14 | $150.21 | $143.95 | 69,259 |
2020-02-19 | $147.72 | $148.59 | $147.71 | $148.19 | $142.01 | 29,073 |
2020-02-18 | $148.27 | $149.16 | $147.58 | $148.34 | $142.15 | 51,876 |
2020-02-14 | $147.43 | $147.68 | $146.92 | $147.07 | $140.94 | 18,373 |
2020-02-13 | $145.32 | $146.39 | $145.17 | $145.84 | $139.76 | 44,477 |
2020-02-12 | $145.05 | $145.31 | $144.60 | $145.07 | $139.02 | 28,999 |
2020-02-11 | $147.02 | $147.02 | $145.94 | $146.12 | $140.03 | 28,586 |
2020-02-10 | $147.93 | $147.98 | $147.06 | $147.24 | $141.10 | 139,740 |
2020-02-07 | $146.42 | $147.25 | $145.14 | $146.56 | $140.45 | 74,093 |
2020-02-06 | $143.19 | $144.33 | $143.00 | $144.12 | $138.11 | 52,140 |
2020-02-05 | $143.16 | $143.79 | $142.51 | $142.74 | $136.79 | 63,889 |
2020-02-04 | $146.11 | $146.11 | $144.73 | $145.16 | $139.11 | 53,997 |
2020-02-03 | $147.45 | $148.56 | $145.79 | $148.30 | $142.12 | 40,930 |
2020-01-31 | $147.21 | $148.63 | $147.21 | $148.20 | $142.02 | 101,719 |
2020-01-30 | $146.91 | $149.40 | $146.12 | $146.70 | $140.58 | 52,062 |
2020-01-29 | $144.78 | $147.10 | $144.78 | $146.84 | $140.72 | 29,571 |
2020-01-28 | $145.55 | $146.47 | $143.37 | $144.60 | $138.57 | 38,657 |
2020-01-27 | $145.99 | $146.73 | $144.76 | $146.49 | $140.38 | 151,607 |
2020-01-24 | $141.88 | $143.91 | $141.78 | $143.29 | $137.31 | 40,633 |
2020-01-23 | $141.35 | $142.00 | $141.13 | $141.43 | $135.53 | 79,863 |
2020-01-22 | $139.49 | $140.27 | $139.49 | $139.98 | $134.14 | 15,366 |
2020-01-21 | $138.26 | $139.90 | $138.26 | $139.20 | $133.40 | 85,491 |
2020-01-17 | $136.74 | $137.53 | $136.45 | $137.26 | $131.54 | 18,107 |
2020-01-16 | $139.01 | $139.01 | $138.17 | $138.61 | $132.83 | 17,686 |
2020-01-15 | $139.35 | $139.80 | $138.56 | $139.50 | $133.68 | 25,316 |
2020-01-14 | $137.40 | $138.08 | $137.33 | $137.96 | $132.21 | 21,469 |
2020-01-13 | $136.77 | $137.18 | $136.00 | $137.18 | $131.46 | 10,261 |
2020-01-10 | $136.14 | $138.13 | $136.14 | $137.58 | $131.84 | 50,187 |
2020-01-09 | $133.76 | $135.94 | $133.76 | $135.75 | $130.09 | 22,447 |
2020-01-08 | $136.98 | $137.39 | $134.02 | $135.00 | $129.37 | 35,085 |
2020-01-07 | $137.39 | $137.52 | $136.06 | $136.53 | $130.84 | 29,953 |
2020-01-06 | $139.48 | $139.74 | $137.27 | $137.52 | $131.79 | 59,058 |
2020-01-03 | $137.52 | $138.91 | $136.77 | $138.88 | $133.09 | 36,673 |
2020-01-02 | $135.03 | $136.10 | $134.76 | $135.50 | $129.85 | 18,254 |
2019-12-31 | $135.35 | $135.35 | $133.21 | $133.33 | $127.77 | 52,039 |
2019-12-30 | $134.90 | $135.65 | $133.90 | $135.48 | $129.83 | 30,124 |
2019-12-27 | $137.02 | $137.65 | $137.02 | $137.44 | $130.88 | 33,527 |
2019-12-26 | $136.30 | $136.76 | $135.83 | $136.59 | $130.07 | 11,576 |
2019-12-24 | $135.36 | $136.52 | $135.18 | $136.22 | $129.72 | 3,378 |
2019-12-23 | $135.53 | $136.66 | $135.22 | $135.82 | $129.34 | 12,759 |
2019-12-20 | $135.49 | $136.19 | $135.09 | $136.00 | $129.51 | 25,462 |
2019-12-19 | $135.51 | $136.51 | $135.10 | $135.91 | $129.42 | 20,310 |
2019-12-18 | $136.65 | $136.74 | $135.48 | $135.48 | $129.01 | 12,781 |
2019-12-17 | $137.94 | $138.44 | $136.79 | $137.17 | $130.62 | 12,226 |
2019-12-16 | $138.20 | $138.42 | $137.23 | $137.67 | $131.10 | 10,023 |
2019-12-13 | $138.05 | $140.01 | $137.13 | $139.24 | $132.59 | 11,972 |
2019-12-12 | $139.57 | $139.57 | $136.00 | $137.18 | $130.63 | 19,548 |
2019-12-11 | $139.79 | $140.71 | $139.79 | $140.31 | $133.61 | 40,203 |
2019-12-10 | $139.05 | $139.46 | $138.69 | $138.88 | $132.25 | 20,537 |
2019-12-09 | $139.22 | $139.64 | $138.66 | $138.68 | $132.06 | 11,951 |
2019-12-06 | $138.01 | $139.41 | $137.79 | $138.15 | $131.55 | 12,129 |
2019-12-05 | $139.08 | $140.14 | $138.96 | $139.58 | $132.92 | 10,473 |
2019-12-04 | $141.34 | $141.62 | $139.94 | $140.24 | $133.54 | 10,240 |
2019-12-03 | $141.01 | $143.39 | $140.95 | $142.43 | $135.63 | 40,980 |
2019-12-02 | $138.41 | $138.96 | $137.90 | $138.47 | $131.86 | 20,345 |
2019-11-29 | $141.56 | $141.62 | $140.51 | $141.04 | $134.31 | 5,328 |
2019-11-27 | $141.77 | $142.08 | $141.43 | $141.72 | $134.95 | 8,192 |
2019-11-26 | $141.83 | $142.75 | $141.83 | $142.43 | $135.63 | 21,641 |
2019-11-25 | $140.74 | $141.18 | $140.68 | $140.86 | $134.13 | 29,970 |
2019-11-22 | $140.71 | $141.00 | $139.94 | $140.32 | $133.62 | 15,452 |
2019-11-21 | $140.01 | $140.04 | $137.38 | $139.84 | $133.16 | 13,662 |
2019-11-20 | $140.22 | $141.68 | $140.18 | $141.11 | $134.37 | 31,180 |
2019-11-19 | $137.59 | $139.15 | $137.59 | $138.84 | $132.21 | 23,999 |
2019-11-18 | $137.32 | $138.00 | $136.97 | $137.11 | $130.56 | 41,815 |
2019-11-15 | $136.57 | $137.56 | $136.27 | $136.75 | $130.22 | 50,875 |
2019-11-14 | $137.23 | $137.99 | $136.60 | $136.93 | $130.39 | 131,156 |
2019-11-13 | $135.77 | $136.00 | $134.64 | $135.21 | $128.75 | 19,638 |
2019-11-12 | $133.14 | $134.00 | $132.60 | $133.92 | $127.53 | 18,657 |
2019-11-11 | $133.32 | $133.45 | $132.41 | $132.74 | $126.40 | 12,616 |
2019-11-08 | $132.87 | $134.35 | $132.01 | $132.53 | $126.20 | 45,862 |
2019-11-07 | $134.90 | $135.40 | $132.28 | $133.63 | $127.25 | 40,814 |
2019-11-06 | $136.73 | $138.00 | $136.29 | $137.10 | $130.55 | 17,089 |
2019-11-05 | $135.95 | $136.19 | $135.28 | $135.94 | $129.45 | 32,967 |
2019-11-04 | $138.58 | $138.82 | $137.69 | $138.16 | $131.56 | 27,097 |
2019-11-01 | $140.99 | $141.65 | $139.96 | $140.89 | $134.16 | 21,728 |
2019-10-31 | $140.58 | $142.19 | $140.57 | $141.64 | $134.88 | 31,740 |
2019-10-30 | $136.34 | $138.78 | $136.34 | $138.34 | $131.73 | 44,234 |
2019-10-29 | $135.87 | $135.97 | $135.35 | $135.40 | $128.94 | 15,033 |
2019-10-28 | $136.14 | $136.14 | $135.01 | $135.49 | $129.02 | 51,759 |
2019-10-25 | $138.86 | $138.86 | $137.02 | $137.10 | $130.55 | 52,157 |
2019-10-24 | $138.75 | $139.96 | $138.08 | $138.32 | $131.72 | 197,070 |
2019-10-23 | $139.35 | $140.66 | $138.65 | $138.72 | $132.10 | 12,378 |
2019-10-22 | $138.51 | $138.78 | $137.83 | $138.59 | $131.97 | 53,474 |
2019-10-21 | $137.27 | $137.85 | $136.87 | $137.25 | $130.70 | 32,086 |
2019-10-18 | $139.18 | $139.86 | $138.61 | $138.80 | $132.17 | 20,942 |
2019-10-17 | $139.05 | $140.00 | $138.60 | $138.86 | $132.23 | 12,178 |
2019-10-16 | $139.27 | $140.83 | $138.77 | $139.62 | $132.95 | 18,178 |
2019-10-15 | $140.63 | $141.33 | $139.25 | $139.41 | $132.75 | 30,959 |
2019-10-14 | $141.80 | $142.50 | $141.22 | $141.92 | $135.14 | 15,202 |
2019-10-11 | $141.01 | $141.49 | $139.44 | $140.51 | $133.80 | 74,890 |
2019-10-10 | $144.13 | $144.13 | $141.52 | $142.57 | $135.76 | 45,193 |
2019-10-09 | $146.40 | $146.40 | $145.07 | $145.65 | $138.70 | 39,680 |
2019-10-08 | $147.86 | $148.27 | $146.39 | $147.24 | $140.21 | 22,423 |
2019-10-07 | $147.21 | $148.58 | $146.58 | $146.71 | $139.71 | 13,700 |
2019-10-04 | $147.50 | $148.50 | $147.33 | $148.29 | $141.21 | 120,636 |
2019-10-03 | $145.50 | $148.08 | $145.34 | $146.76 | $139.75 | 149,230 |
2019-10-02 | $145.20 | $146.54 | $144.50 | $145.39 | $138.45 | 52,749 |
2019-10-01 | $142.00 | $145.53 | $140.89 | $144.77 | $137.86 | 25,595 |
2019-09-30 | $143.00 | $144.78 | $143.00 | $144.61 | $137.04 | 25,509 |
2019-09-27 | $143.57 | $144.50 | $143.57 | $144.13 | $136.59 | 10,108 |
2019-09-26 | $143.31 | $144.19 | $143.22 | $143.57 | $136.06 | 15,418 |
2019-09-25 | $145.22 | $145.25 | $142.06 | $142.14 | $134.70 | 45,272 |
2019-09-24 | $143.80 | $145.92 | $143.75 | $145.52 | $137.91 | 46,799 |
2019-09-23 | $143.40 | $144.86 | $142.55 | $142.98 | $135.50 | 35,949 |
2019-09-20 | $141.20 | $143.26 | $140.78 | $142.86 | $135.38 | 62,324 |
2019-09-19 | $141.20 | $141.76 | $140.17 | $140.58 | $133.22 | 19,284 |
2019-09-18 | $139.85 | $140.96 | $139.33 | $139.70 | $132.39 | 50,710 |
2019-09-17 | $137.74 | $139.29 | $137.07 | $138.79 | $131.53 | 248,755 |
2019-09-16 | $136.75 | $137.88 | $135.98 | $137.42 | $130.23 | 42,563 |
2019-09-13 | $137.51 | $137.97 | $134.82 | $135.07 | $128.00 | 143,179 |
2019-09-12 | $142.16 | $142.38 | $138.60 | $139.19 | $131.91 | 79,141 |
2019-09-11 | $143.12 | $143.12 | $140.30 | $140.91 | $133.54 | 22,527 |
2019-09-10 | $144.62 | $144.97 | $140.83 | $140.87 | $133.50 | 61,864 |
2019-09-09 | $146.07 | $146.50 | $144.88 | $144.88 | $137.30 | 54,167 |
2019-09-06 | $147.91 | $149.26 | $147.60 | $149.24 | $141.43 | 37,435 |
2019-09-05 | $148.62 | $148.76 | $145.77 | $147.34 | $139.63 | 111,773 |
2019-09-04 | $149.70 | $151.57 | $149.70 | $151.27 | $143.35 | 49,709 |
2019-09-03 | $150.98 | $153.06 | $150.00 | $150.82 | $142.93 | 59,704 |
2019-08-30 | $149.60 | $151.19 | $148.99 | $150.87 | $142.98 | 29,378 |
2019-08-29 | $150.92 | $151.12 | $148.69 | $150.75 | $142.86 | 53,331 |
2019-08-28 | $153.23 | $154.90 | $151.48 | $151.72 | $143.78 | 63,480 |
2019-08-27 | $149.36 | $151.57 | $149.36 | $151.55 | $143.62 | 59,412 |
2019-08-26 | $148.63 | $149.26 | $147.42 | $147.70 | $139.97 | 34,303 |
2019-08-23 | $144.55 | $148.76 | $144.55 | $148.47 | $140.70 | 31,105 |
2019-08-22 | $145.67 | $146.29 | $144.75 | $144.80 | $137.22 | 19,905 |
2019-08-21 | $147.00 | $148.19 | $146.08 | $146.44 | $138.78 | 45,213 |
2019-08-20 | $147.03 | $147.94 | $146.78 | $147.87 | $140.13 | 32,963 |
2019-08-19 | $144.65 | $146.50 | $144.58 | $145.67 | $138.05 | 55,456 |
2019-08-16 | $149.50 | $149.50 | $146.99 | $148.98 | $141.18 | 49,617 |
2019-08-15 | $148.92 | $152.78 | $148.50 | $150.95 | $143.05 | 58,636 |
2019-08-14 | $147.41 | $148.38 | $146.32 | $148.22 | $140.46 | 123,683 |
2019-08-13 | $145.01 | $145.38 | $142.54 | $143.12 | $135.63 | 22,739 |
2019-08-12 | $141.76 | $144.26 | $141.24 | $143.55 | $136.04 | 54,113 |
2019-08-09 | $139.72 | $141.00 | $138.96 | $139.10 | $131.82 | 32,491 |
2019-08-08 | $137.77 | $139.35 | $135.33 | $139.16 | $131.88 | 174,838 |
2019-08-07 | $142.51 | $143.40 | $138.70 | $139.03 | $131.75 | 74,511 |
2019-08-06 | $136.11 | $138.99 | $135.50 | $138.59 | $131.34 | 29,165 |
2019-08-05 | $135.76 | $137.08 | $135.26 | $137.08 | $129.91 | 74,095 |
2019-08-02 | $132.29 | $133.57 | $131.79 | $133.57 | $126.58 | 69,629 |
2019-08-01 | $129.82 | $131.97 | $129.02 | $131.47 | $124.59 | 25,103 |
2019-07-31 | $126.25 | $128.31 | $126.25 | $128.30 | $121.59 | 30,201 |
2019-07-30 | $126.45 | $126.66 | $125.80 | $126.19 | $119.59 | 19,659 |
2019-07-29 | $126.18 | $126.51 | $125.54 | $125.78 | $119.20 | 9,582 |
2019-07-26 | $126.06 | $126.06 | $125.56 | $126.04 | $119.44 | 3,627 |
2019-07-25 | $125.72 | $125.95 | $124.48 | $125.21 | $118.66 | 19,784 |
2019-07-24 | $126.20 | $126.32 | $125.72 | $126.29 | $119.68 | 18,428 |
2019-07-23 | $125.76 | $126.02 | $125.30 | $125.30 | $118.74 | 5,478 |
2019-07-22 | $126.99 | $127.29 | $126.10 | $126.36 | $119.75 | 4,789 |
2019-07-19 | $126.18 | $126.68 | $125.94 | $126.46 | $119.84 | 15,193 |
2019-07-18 | $126.20 | $127.02 | $125.79 | $126.53 | $119.91 | 27,014 |
2019-07-17 | $125.64 | $126.99 | $125.45 | $126.74 | $120.11 | 49,558 |
2019-07-16 | $124.08 | $124.80 | $123.97 | $124.80 | $118.27 | 23,559 |
2019-07-15 | $124.48 | $125.33 | $124.48 | $125.27 | $118.71 | 25,138 |
2019-07-12 | $123.39 | $124.23 | $123.38 | $124.22 | $117.72 | 15,238 |
2019-07-11 | $125.67 | $125.84 | $123.40 | $123.85 | $117.37 | 72,653 |
2019-07-10 | $127.76 | $127.76 | $126.12 | $126.57 | $119.95 | 37,434 |
2019-07-09 | $128.02 | $128.19 | $127.50 | $127.91 | $121.22 | 54,266 |
2019-07-08 | $128.46 | $128.78 | $128.02 | $128.07 | $121.37 | 21,970 |
2019-07-05 | $127.71 | $128.26 | $126.53 | $127.61 | $120.93 | 40,578 |
2019-07-03 | $129.15 | $130.00 | $129.15 | $130.00 | $123.20 | 65,312 |
2019-07-02 | $127.78 | $128.80 | $127.21 | $128.54 | $121.81 | 39,608 |
2019-07-01 | $127.70 | $128.00 | $126.44 | $127.23 | $120.57 | 40,297 |
2019-06-28 | $128.19 | $128.86 | $128.02 | $128.32 | $120.97 | 24,206 |
2019-06-27 | $127.69 | $128.71 | $127.06 | $128.18 | $120.84 | 41,901 |
2019-06-26 | $128.25 | $128.32 | $127.08 | $127.09 | $119.81 | 66,253 |
2019-06-25 | $128.31 | $128.72 | $127.93 | $128.06 | $120.72 | 17,485 |
2019-06-24 | $127.26 | $127.91 | $127.14 | $127.61 | $120.30 | 23,815 |
2019-06-21 | $128.03 | $128.07 | $126.08 | $126.30 | $119.06 | 29,612 |
2019-06-20 | $128.54 | $129.20 | $128.07 | $128.42 | $121.06 | 176,588 |
2019-06-19 | $127.39 | $128.49 | $126.89 | $128.28 | $120.93 | 25,802 |
2019-06-18 | $128.16 | $128.41 | $127.42 | $127.88 | $120.55 | 14,386 |
2019-06-17 | $126.49 | $126.95 | $125.85 | $126.78 | $119.52 | 50,525 |
2019-06-14 | $126.08 | $126.83 | $126.08 | $126.46 | $119.21 | 25,907 |
2019-06-13 | $126.10 | $126.10 | $125.54 | $125.85 | $118.64 | 17,140 |
2019-06-12 | $125.23 | $125.60 | $124.79 | $125.46 | $118.27 | 17,017 |
2019-06-11 | $124.95 | $125.85 | $124.95 | $125.33 | $118.15 | 61,601 |
2019-06-10 | $125.50 | $125.50 | $124.95 | $125.05 | $117.89 | 31,804 |
2019-06-07 | $127.05 | $127.45 | $126.54 | $126.98 | $119.70 | 17,176 |
2019-06-06 | $125.79 | $126.86 | $125.04 | $125.49 | $118.30 | 28,683 |
2019-06-05 | $125.13 | $125.82 | $124.55 | $124.73 | $117.58 | 34,878 |
2019-06-04 | $128.44 | $128.44 | $125.64 | $126.31 | $119.07 | 40,764 |
2019-06-03 | $127.85 | $128.80 | $127.23 | $128.44 | $121.08 | 69,297 |
2019-05-31 | $125.85 | $127.65 | $125.85 | $127.65 | $120.34 | 71,571 |
2019-05-30 | $123.88 | $125.10 | $123.05 | $124.98 | $117.82 | 50,771 |
2019-05-29 | $124.33 | $124.59 | $123.00 | $123.00 | $115.95 | 47,007 |
2019-05-28 | $122.32 | $123.00 | $121.91 | $122.88 | $115.84 | 22,544 |
2019-05-24 | $121.07 | $121.57 | $121.07 | $121.53 | $114.57 | 15,753 |
2019-05-23 | $120.30 | $122.07 | $120.30 | $121.16 | $114.22 | 20,002 |
2019-05-22 | $118.81 | $119.55 | $118.81 | $119.34 | $112.50 | 14,566 |
2019-05-21 | $118.42 | $118.57 | $118.21 | $118.42 | $111.64 | 21,045 |
2019-05-20 | $119.21 | $119.53 | $118.51 | $118.67 | $111.87 | 15,004 |
2019-05-17 | $119.10 | $119.10 | $118.59 | $118.90 | $112.09 | 12,589 |
2019-05-16 | $118.57 | $118.73 | $118.20 | $118.20 | $111.43 | 17,304 |
2019-05-15 | $119.00 | $119.11 | $117.93 | $119.00 | $112.18 | 9,835 |
2019-05-14 | $118.29 | $118.50 | $117.73 | $117.86 | $111.11 | 42,273 |
2019-05-13 | $118.00 | $118.60 | $117.52 | $118.46 | $111.67 | 17,712 |
2019-05-10 | $117.87 | $118.00 | $116.89 | $117.22 | $110.50 | 8,449 |
2019-05-09 | $117.48 | $118.34 | $115.70 | $117.28 | $110.56 | 17,339 |
2019-05-08 | $118.01 | $118.31 | $116.56 | $116.93 | $110.23 | 12,948 |
2019-05-07 | $117.08 | $117.96 | $117.01 | $117.45 | $110.72 | 35,616 |
2019-05-06 | $116.49 | $116.80 | $116.29 | $116.49 | $109.82 | 4,738 |
2019-05-03 | $115.87 | $116.83 | $115.10 | $115.48 | $108.86 | 4,577 |
2019-05-02 | $116.38 | $116.38 | $114.86 | $115.22 | $108.62 | 13,204 |
2019-05-01 | $115.70 | $116.83 | $115.60 | $115.89 | $109.25 | 11,333 |
2019-04-30 | $114.14 | $115.44 | $114.14 | $115.08 | $108.49 | 20,635 |
2019-04-29 | $114.86 | $115.19 | $114.23 | $114.24 | $107.69 | 9,399 |
2019-04-26 | $115.83 | $115.93 | $115.12 | $115.61 | $108.99 | 18,498 |
2019-04-25 | $115.58 | $115.58 | $114.61 | $114.96 | $108.37 | 7,561 |
2019-04-24 | $113.62 | $115.35 | $113.62 | $114.98 | $108.39 | 19,265 |
2019-04-23 | $113.86 | $114.24 | $113.40 | $114.11 | $107.57 | 11,050 |
2019-04-22 | $113.50 | $114.28 | $113.27 | $113.59 | $107.08 | 6,956 |
2019-04-18 | $113.99 | $114.48 | $113.88 | $114.26 | $107.71 | 9,419 |
2019-04-17 | $113.27 | $113.88 | $113.27 | $113.51 | $107.01 | 14,761 |
2019-04-16 | $113.85 | $114.48 | $113.29 | $113.75 | $107.23 | 12,117 |
2019-04-15 | $114.09 | $114.54 | $114.04 | $114.36 | $107.81 | 10,558 |
2019-04-12 | $114.36 | $116.05 | $113.64 | $114.14 | $107.60 | 37,736 |
2019-04-11 | $115.82 | $116.05 | $114.81 | $115.00 | $108.41 | 12,593 |
2019-04-10 | $116.30 | $116.50 | $115.94 | $116.10 | $109.45 | 25,335 |
2019-04-09 | $115.94 | $116.25 | $115.39 | $115.95 | $109.31 | 22,774 |
2019-04-08 | $115.69 | $116.11 | $115.17 | $115.35 | $108.74 | 26,551 |
2019-04-05 | $115.30 | $115.91 | $115.30 | $115.91 | $109.27 | 5,640 |
2019-04-04 | $115.14 | $115.63 | $115.14 | $115.44 | $108.83 | 14,595 |
2019-04-03 | $115.18 | $115.97 | $115.03 | $115.17 | $108.57 | 43,233 |
2019-04-02 | $116.46 | $116.86 | $116.37 | $116.73 | $110.04 | 24,720 |
2019-04-01 | $117.77 | $118.22 | $116.10 | $116.48 | $109.81 | 34,674 |
2019-03-29 | $118.84 | $119.85 | $118.79 | $119.62 | $112.06 | 58,608 |
2019-03-28 | $119.40 | $120.06 | $118.54 | $119.64 | $112.08 | 124,689 |
2019-03-27 | $118.12 | $119.40 | $117.53 | $119.20 | $111.67 | 28,488 |
2019-03-26 | $116.72 | $117.75 | $116.20 | $117.53 | $110.11 | 10,560 |
2019-03-25 | $117.41 | $118.92 | $117.00 | $117.79 | $110.35 | 22,128 |
2019-03-22 | $115.50 | $117.80 | $115.50 | $117.58 | $110.15 | 14,103 |
2019-03-21 | $114.50 | $114.69 | $114.00 | $114.69 | $107.45 | 11,034 |
2019-03-20 | $111.70 | $114.48 | $111.70 | $114.23 | $107.01 | 43,045 |
2019-03-19 | $112.07 | $112.75 | $111.78 | $112.48 | $105.38 | 30,711 |
2019-03-18 | $112.82 | $113.07 | $112.53 | $112.71 | $105.59 | 40,891 |
2019-03-15 | $113.29 | $113.29 | $112.23 | $112.62 | $105.51 | 35,315 |
2019-03-14 | $112.83 | $113.11 | $111.90 | $112.16 | $105.08 | 5,905 |
2019-03-13 | $112.88 | $113.39 | $112.88 | $113.22 | $106.07 | 16,914 |
2019-03-12 | $112.33 | $113.81 | $112.33 | $113.49 | $106.32 | 11,726 |
2019-03-11 | $112.62 | $112.62 | $112.11 | $112.40 | $105.30 | 72,300 |
2019-03-08 | $112.61 | $113.23 | $112.01 | $113.00 | $105.86 | 51,224 |
2019-03-07 | $112.04 | $112.60 | $112.02 | $112.40 | $105.30 | 14,547 |
2019-03-06 | $111.07 | $111.55 | $110.76 | $111.35 | $104.32 | 6,062 |
2019-03-05 | $110.25 | $111.14 | $110.25 | $110.96 | $103.95 | 7,987 |
2019-03-04 | $109.82 | $110.74 | $109.53 | $110.37 | $103.40 | 10,163 |
2019-03-01 | $110.27 | $110.36 | $109.09 | $109.13 | $102.24 | 23,173 |
2019-02-28 | $111.70 | $111.70 | $110.14 | $110.70 | $103.71 | 37,125 |
2019-02-27 | $111.51 | $111.57 | $111.00 | $111.13 | $104.11 | 31,987 |
2019-02-26 | $113.03 | $113.62 | $112.60 | $113.05 | $105.91 | 20,882 |
2019-02-25 | $112.48 | $112.69 | $111.99 | $112.41 | $105.31 | 12,260 |
2019-02-22 | $113.14 | $113.62 | $112.83 | $113.01 | $105.87 | 16,100 |
2019-02-21 | $112.76 | $112.76 | $111.86 | $112.24 | $105.15 | 38,402 |
2019-02-20 | $113.39 | $114.06 | $113.10 | $113.71 | $106.53 | 47,904 |
2019-02-19 | $114.18 | $114.45 | $113.56 | $114.18 | $106.97 | 11,271 |
2019-02-15 | $112.95 | $113.90 | $112.95 | $113.74 | $106.56 | 22,040 |
2019-02-14 | $113.72 | $114.10 | $112.93 | $113.42 | $106.26 | 5,010 |
2019-02-13 | $112.28 | $113.04 | $112.02 | $112.65 | $105.53 | 94,733 |
2019-02-12 | $113.33 | $113.43 | $112.78 | $113.20 | $106.05 | 17,736 |
2019-02-11 | $113.63 | $114.21 | $113.60 | $113.60 | $106.42 | 30,904 |
2019-02-08 | $114.50 | $114.54 | $113.75 | $114.50 | $107.27 | 17,118 |
2019-02-07 | $112.87 | $113.75 | $112.87 | $113.61 | $106.43 | 5,292 |
2019-02-06 | $112.79 | $113.12 | $112.00 | $112.53 | $105.42 | 21,737 |
2019-02-05 | $112.17 | $112.84 | $111.99 | $112.35 | $105.25 | 11,658 |
2019-02-04 | $111.88 | $111.88 | $111.14 | $111.70 | $104.64 | 29,101 |
2019-02-01 | $113.12 | $113.12 | $111.97 | $112.23 | $105.14 | 20,931 |
2019-01-31 | $112.79 | $113.67 | $112.50 | $113.24 | $106.09 | 18,525 |
2019-01-30 | $112.35 | $112.35 | $111.58 | $112.06 | $104.98 | 25,224 |
2019-01-29 | $111.61 | $112.36 | $111.50 | $112.29 | $105.20 | 21,607 |
2019-01-28 | $111.85 | $112.37 | $111.27 | $111.55 | $104.50 | 8,310 |
2019-01-25 | $111.74 | $112.05 | $111.13 | $111.67 | $104.62 | 16,901 |
2019-01-24 | $112.23 | $112.71 | $111.65 | $112.34 | $105.24 | 18,065 |
2019-01-23 | $110.79 | $112.11 | $108.21 | $111.43 | $104.39 | 10,669 |
2019-01-22 | $111.06 | $112.11 | $110.92 | $111.03 | $104.02 | 22,561 |
2019-01-18 | $110.61 | $110.72 | $109.71 | $110.42 | $103.45 | 25,398 |
2019-01-17 | $111.91 | $111.91 | $110.45 | $111.05 | $104.04 | 34,611 |
2019-01-16 | $110.37 | $111.33 | $110.18 | $110.71 | $103.72 | 17,255 |
2019-01-15 | $111.24 | $111.97 | $110.39 | $110.39 | $103.42 | 14,181 |
2019-01-14 | $112.53 | $112.53 | $111.35 | $111.70 | $104.64 | 11,683 |
2019-01-11 | $112.10 | $113.19 | $111.53 | $112.13 | $105.05 | 29,586 |
2019-01-10 | $112.95 | $112.95 | $111.31 | $111.75 | $104.69 | 10,164 |
2019-01-09 | $112.81 | $113.74 | $111.86 | $112.90 | $105.77 | 32,226 |
2019-01-08 | $113.35 | $113.78 | $112.96 | $113.07 | $105.93 | 14,624 |
2019-01-07 | $114.19 | $114.83 | $113.42 | $113.44 | $106.27 | 74,240 |
2019-01-04 | $114.01 | $114.83 | $113.01 | $113.64 | $106.46 | 75,965 |
2019-01-03 | $114.04 | $115.82 | $114.04 | $115.07 | $107.80 | 31,057 |
2019-01-02 | $114.84 | $114.84 | $112.81 | $113.61 | $106.43 | 29,344 |
2018-12-31 | $113.00 | $113.40 | $111.51 | $112.49 | $105.38 | 11,704 |
2018-12-28 | $111.80 | $112.66 | $111.20 | $111.70 | $104.64 | 22,882 |
2018-12-27 | $114.01 | $114.38 | $112.02 | $112.11 | $105.03 | 27,772 |
2018-12-26 | $113.92 | $114.32 | $112.43 | $112.58 | $105.47 | 46,858 |
2018-12-24 | $113.75 | $114.29 | $113.68 | $114.22 | $107.01 | 8,572 |
2018-12-21 | $114.33 | $114.93 | $113.00 | $113.51 | $106.34 | 38,208 |
2018-12-20 | $115.23 | $115.44 | $113.66 | $114.46 | $107.23 | 33,518 |
2018-12-19 | $112.36 | $114.74 | $112.35 | $114.13 | $106.92 | 45,651 |
2018-12-18 | $111.00 | $112.06 | $110.57 | $111.60 | $104.55 | 50,591 |
2018-12-17 | $110.10 | $111.00 | $110.10 | $110.72 | $103.73 | 12,892 |
2018-12-14 | $109.43 | $110.26 | $109.40 | $109.73 | $102.80 | 15,945 |
2018-12-13 | $109.90 | $109.90 | $109.01 | $109.04 | $102.15 | 19,563 |
2018-12-12 | $109.91 | $110.16 | $109.57 | $109.59 | $102.67 | 13,782 |
2018-12-11 | $110.29 | $110.98 | $109.98 | $110.22 | $103.26 | 9,413 |
2018-12-10 | $109.91 | $110.51 | $109.44 | $110.05 | $103.10 | 21,522 |
2018-12-07 | $108.57 | $109.40 | $107.99 | $109.12 | $102.23 | 17,975 |
2018-12-06 | $109.74 | $110.37 | $109.01 | $109.01 | $102.12 | 45,883 |
2018-12-04 | $107.28 | $110.18 | $107.02 | $108.85 | $101.97 | 98,778 |
2018-12-03 | $104.25 | $105.75 | $104.25 | $105.69 | $99.01 | 8,198 |
2018-11-30 | $104.81 | $104.81 | $104.11 | $104.79 | $98.17 | 7,004 |
2018-11-29 | $104.19 | $104.38 | $103.59 | $104.03 | $97.46 | 4,289 |
2018-11-28 | $104.26 | $104.35 | $103.60 | $103.75 | $97.20 | 5,136 |
2018-11-27 | $104.58 | $104.71 | $104.25 | $104.48 | $97.88 | 8,480 |
2018-11-26 | $104.58 | $104.74 | $104.40 | $104.40 | $97.81 | 3,541 |
2018-11-23 | $105.57 | $105.57 | $105.00 | $105.04 | $98.41 | 3,625 |
2018-11-21 | $104.01 | $104.48 | $104.01 | $104.48 | $97.88 | 1,682 |
2018-11-20 | $105.03 | $105.28 | $104.58 | $104.58 | $97.97 | 15,433 |
2018-11-19 | $103.92 | $104.84 | $103.89 | $104.77 | $98.15 | 15,618 |
2018-11-16 | $103.52 | $104.39 | $103.04 | $104.39 | $97.80 | 18,749 |
2018-11-15 | $103.92 | $104.07 | $102.90 | $103.40 | $96.87 | 21,972 |
2018-11-14 | $102.63 | $103.84 | $102.63 | $103.37 | $96.84 | 7,643 |
2018-11-13 | $103.08 | $103.56 | $102.69 | $103.38 | $96.85 | 7,266 |
2018-11-12 | $103.66 | $103.89 | $103.02 | $103.86 | $97.30 | 12,466 |
2018-11-09 | $101.67 | $102.91 | $101.60 | $102.59 | $96.11 | 29,602 |
2018-11-08 | $101.69 | $101.82 | $101.16 | $101.16 | $94.77 | 7,570 |
2018-11-07 | $102.37 | $102.70 | $101.18 | $101.40 | $95.00 | 18,602 |
2018-11-06 | $101.62 | $101.62 | $100.95 | $101.28 | $94.88 | 67,514 |
2018-11-05 | $101.02 | $101.49 | $100.93 | $100.93 | $94.55 | 7,648 |
2018-11-02 | $102.24 | $102.34 | $100.44 | $100.48 | $94.13 | 43,490 |
2018-11-01 | $101.43 | $102.84 | $101.43 | $102.28 | $95.82 | 7,239 |
2018-10-31 | $102.56 | $102.95 | $102.00 | $102.00 | $95.56 | 7,174 |
2018-10-30 | $103.05 | $103.48 | $102.91 | $103.34 | $96.81 | 40,960 |
2018-10-29 | $104.35 | $104.35 | $103.50 | $103.90 | $97.34 | 1,969 |
2018-10-26 | $104.13 | $104.65 | $104.06 | $104.37 | $97.78 | 8,794 |
2018-10-25 | $104.17 | $104.18 | $103.45 | $103.67 | $97.12 | 9,140 |
2018-10-24 | $103.54 | $104.21 | $103.49 | $104.19 | $97.61 | 36,905 |
2018-10-23 | $104.35 | $104.70 | $103.01 | $103.28 | $96.76 | 18,836 |
2018-10-22 | $103.18 | $103.18 | $102.79 | $102.88 | $96.38 | 7,663 |
2018-10-19 | $103.06 | $103.06 | $102.75 | $102.75 | $96.26 | 912 |
2018-10-18 | $103.00 | $103.86 | $103.00 | $103.24 | $96.72 | 26,777 |
2018-10-17 | $104.36 | $104.36 | $103.45 | $103.57 | $97.03 | 3,386 |
2018-10-16 | $104.22 | $104.35 | $103.71 | $104.35 | $97.76 | 8,472 |
2018-10-15 | $104.56 | $104.56 | $103.89 | $104.20 | $97.62 | 31,527 |
2018-10-12 | $104.06 | $104.73 | $104.06 | $104.73 | $98.11 | 3,191 |
2018-10-11 | $103.45 | $105.09 | $103.15 | $104.80 | $98.18 | 42,555 |
2018-10-10 | $102.51 | $102.82 | $102.11 | $102.80 | $96.31 | 18,449 |
2018-10-09 | $102.34 | $103.39 | $102.34 | $103.33 | $96.80 | 19,929 |
2018-10-08 | $102.30 | $102.48 | $101.70 | $101.70 | $95.28 | 20,001 |
2018-10-05 | $102.64 | $103.04 | $101.80 | $102.32 | $95.86 | 14,583 |
2018-10-04 | $103.97 | $104.13 | $103.25 | $103.76 | $97.21 | 57,473 |
2018-10-03 | $107.03 | $107.03 | $104.08 | $105.16 | $98.52 | 31,100 |
2018-10-02 | $107.66 | $108.19 | $107.40 | $107.83 | $101.02 | 30,826 |
2018-10-01 | $107.81 | $107.81 | $106.99 | $106.99 | $100.23 | 15,726 |
2018-09-28 | $109.82 | $109.94 | $109.04 | $109.04 | $101.42 | 215,544 |
2018-09-27 | $109.23 | $109.72 | $109.10 | $109.72 | $102.06 | 6,129 |
2018-09-26 | $108.54 | $109.58 | $108.30 | $109.54 | $101.89 | 14,930 |
2018-09-25 | $108.00 | $108.35 | $107.91 | $108.35 | $100.78 | 5,200 |
2018-09-24 | $108.16 | $109.00 | $108.16 | $108.51 | $100.93 | 4,633 |
2018-09-21 | $108.75 | $108.96 | $108.60 | $108.96 | $101.35 | 15,604 |
2018-09-20 | $108.17 | $108.99 | $108.14 | $108.83 | $101.23 | 17,036 |
2018-09-19 | $108.71 | $108.71 | $107.64 | $108.04 | $100.49 | 15,506 |
2018-09-18 | $110.13 | $110.13 | $108.89 | $109.04 | $101.42 | 15,197 |
2018-09-17 | $110.44 | $111.15 | $110.43 | $110.90 | $103.15 | 59,801 |
2018-09-14 | $110.87 | $111.12 | $110.60 | $110.96 | $103.21 | 9,220 |
2018-09-13 | $112.08 | $112.17 | $111.63 | $111.70 | $103.90 | 3,898 |
2018-09-12 | $111.36 | $111.57 | $111.29 | $111.56 | $103.77 | 5,509 |
2018-09-11 | $111.59 | $111.63 | $110.99 | $110.99 | $103.23 | 5,211 |
2018-09-10 | $111.64 | $112.14 | $111.64 | $112.13 | $104.30 | 18,949 |
2018-09-07 | $111.85 | $111.86 | $111.40 | $111.45 | $103.66 | 22,264 |
2018-09-06 | $112.43 | $113.05 | $112.43 | $112.90 | $105.01 | 4,128 |
2018-09-05 | $112.43 | $112.60 | $112.10 | $112.17 | $104.33 | 21,524 |
2018-09-04 | $112.72 | $112.81 | $112.34 | $112.66 | $104.79 | 6,569 |
2018-08-31 | $115.42 | $115.42 | $114.02 | $114.07 | $106.10 | 2,740 |
2018-08-30 | $114.51 | $114.78 | $114.02 | $114.48 | $106.48 | 9,546 |
2018-08-29 | $113.99 | $114.13 | $113.34 | $114.05 | $106.08 | 7,975 |
2018-08-28 | $113.69 | $114.18 | $113.49 | $113.58 | $105.65 | 9,785 |
2018-08-27 | $115.20 | $115.28 | $114.64 | $114.67 | $106.66 | 3,051 |
2018-08-24 | $114.75 | $115.55 | $114.50 | $115.55 | $107.48 | 5,802 |
2018-08-23 | $115.12 | $115.37 | $114.79 | $115.29 | $107.24 | 4,615 |
2018-08-22 | $115.03 | $115.20 | $114.67 | $114.67 | $106.66 | 6,401 |
2018-08-21 | $114.48 | $114.48 | $113.90 | $114.47 | $106.47 | 2,361 |
2018-08-20 | $114.62 | $115.20 | $114.62 | $114.95 | $106.92 | 55,421 |
2018-08-17 | $114.50 | $114.50 | $113.48 | $113.48 | $105.55 | 1,632 |
2018-08-16 | $113.30 | $113.77 | $113.15 | $113.41 | $105.49 | 3,694 |
2018-08-15 | $113.29 | $113.74 | $113.29 | $113.54 | $105.61 | 3,151 |
2018-08-14 | $112.83 | $112.83 | $112.50 | $112.71 | $104.84 | 2,172 |
2018-08-13 | $112.95 | $113.05 | $112.93 | $112.93 | $105.04 | 2,591 |
2018-08-10 | $113.12 | $113.94 | $113.12 | $113.69 | $105.75 | 4,954 |
2018-08-09 | $111.40 | $112.24 | $111.40 | $112.24 | $104.40 | 2,193 |
2018-08-08 | $110.67 | $111.11 | $110.67 | $111.09 | $103.33 | 5,076 |
2018-08-07 | $111.08 | $111.25 | $110.60 | $110.94 | $103.19 | 7,128 |
2018-08-06 | $111.84 | $112.62 | $111.76 | $111.76 | $103.95 | 2,641 |
2018-08-03 | $111.10 | $111.81 | $110.95 | $111.71 | $103.91 | 23,106 |
2018-08-02 | $110.94 | $110.94 | $110.22 | $110.66 | $102.93 | 5,590 |
2018-08-01 | $111.28 | $111.28 | $110.42 | $110.49 | $102.77 | 10,764 |
2018-07-31 | $112.25 | $112.36 | $111.84 | $112.11 | $104.28 | 4,869 |
2018-07-30 | $111.03 | $111.63 | $110.99 | $110.99 | $103.24 | 3,545 |
2018-07-27 | $114.11 | $114.11 | $111.77 | $111.84 | $104.03 | 8,367 |
2018-07-26 | $112.32 | $112.38 | $111.70 | $111.70 | $103.90 | 4,529 |
2018-07-25 | $112.59 | $112.79 | $112.14 | $112.14 | $104.31 | 3,283 |
2018-07-24 | $111.22 | $112.31 | $111.15 | $112.14 | $104.31 | 13,917 |
2018-07-23 | $112.80 | $112.82 | $111.20 | $111.39 | $103.61 | 13,637 |
2018-07-20 | $114.70 | $114.70 | $113.40 | $113.54 | $105.61 | 5,871 |
2018-07-19 | $115.28 | $115.78 | $115.17 | $115.59 | $107.52 | 18,767 |
2018-07-18 | $115.16 | $115.49 | $114.46 | $114.75 | $106.73 | 23,673 |
2018-07-17 | $115.77 | $116.06 | $115.24 | $115.24 | $107.19 | 21,651 |
2018-07-16 | $115.82 | $115.82 | $115.01 | $115.65 | $107.57 | 6,747 |
2018-07-13 | $116.40 | $116.78 | $116.24 | $116.37 | $108.24 | 17,815 |
2018-07-12 | $115.77 | $116.13 | $115.77 | $116.09 | $107.98 | 2,102 |
2018-07-11 | $115.92 | $116.24 | $115.61 | $116.15 | $108.04 | 6,282 |
2018-07-10 | $115.38 | $115.54 | $115.31 | $115.54 | $107.47 | 9,571 |
2018-07-09 | $115.31 | $115.59 | $115.23 | $115.55 | $107.48 | 6,817 |
2018-07-06 | $116.55 | $116.58 | $116.01 | $116.01 | $107.91 | 5,919 |
2018-07-05 | $115.22 | $116.15 | $115.22 | $115.75 | $107.66 | 8,834 |
2018-07-03 | $114.66 | $115.33 | $114.66 | $115.06 | $107.02 | 5,997 |
2018-07-02 | $115.13 | $115.13 | $114.11 | $114.11 | $106.14 | 29,870 |
2018-06-29 | $115.95 | $116.23 | $114.95 | $115.35 | $106.57 | 36,941 |
2018-06-28 | $115.72 | $115.87 | $115.51 | $115.73 | $106.92 | 19,290 |
2018-06-27 | $115.35 | $116.00 | $114.88 | $115.95 | $107.13 | 35,775 |
2018-06-26 | $114.16 | $114.35 | $113.60 | $113.60 | $104.96 | 8,379 |
2018-06-25 | $113.84 | $114.16 | $113.65 | $113.80 | $105.14 | 7,778 |
2018-06-22 | $112.50 | $113.46 | $112.50 | $113.46 | $104.83 | 2,042 |
2018-06-21 | $113.14 | $113.76 | $113.14 | $113.66 | $105.01 | 2,552 |
2018-06-20 | $113.00 | $113.15 | $112.81 | $112.81 | $104.23 | 1,900 |
2018-06-19 | $114.30 | $114.41 | $114.00 | $114.21 | $105.52 | 13,720 |
2018-06-18 | $113.59 | $113.59 | $112.81 | $113.27 | $104.65 | 12,458 |
2018-06-15 | $113.89 | $114.27 | $113.25 | $113.25 | $104.63 | 17,737 |
2018-06-14 | $112.74 | $113.17 | $112.30 | $113.17 | $104.56 | 6,504 |
2018-06-13 | $112.00 | $112.31 | $111.21 | $111.98 | $103.46 | 4,365 |
2018-06-12 | $110.93 | $112.00 | $110.93 | $112.00 | $103.48 | 1,927 |
2018-06-11 | $111.64 | $112.00 | $111.46 | $111.46 | $102.98 | 4,459 |
2018-06-08 | $112.17 | $112.47 | $111.73 | $111.73 | $103.23 | 973 |
2018-06-07 | $111.11 | $113.28 | $111.11 | $112.08 | $103.55 | 3,672 |
2018-06-06 | $111.38 | $111.38 | $110.49 | $110.91 | $102.47 | 6,069 |
2018-06-05 | $112.50 | $112.98 | $112.15 | $112.36 | $103.81 | 34,284 |
2018-06-04 | $112.65 | $112.65 | $111.79 | $111.79 | $103.28 | 2,765 |
2018-06-01 | $113.10 | $113.60 | $112.58 | $113.10 | $104.49 | 4,108 |
2018-05-31 | $114.74 | $114.86 | $113.97 | $114.23 | $105.54 | 25,625 |
2018-05-30 | $113.70 | $114.45 | $113.42 | $114.45 | $105.74 | 3,186 |
2018-05-29 | $113.31 | $115.88 | $112.79 | $115.22 | $106.45 | 34,009 |
2018-05-25 | $112.00 | $112.21 | $111.49 | $111.84 | $103.33 | 15,935 |
2018-05-24 | $110.44 | $111.22 | $110.44 | $110.77 | $102.34 | 6,499 |
2018-05-23 | $108.99 | $109.90 | $108.99 | $109.50 | $101.17 | 21,181 |
2018-05-22 | $108.61 | $108.61 | $108.12 | $108.59 | $100.33 | 5,749 |
2018-05-21 | $108.44 | $108.86 | $108.12 | $108.86 | $100.58 | 4,148 |
2018-05-18 | $107.69 | $108.60 | $107.69 | $108.60 | $100.34 | 42,557 |
2018-05-17 | $107.95 | $108.01 | $107.30 | $107.49 | $99.31 | 10,587 |
2018-05-16 | $109.05 | $109.05 | $108.02 | $108.02 | $99.80 | 2,421 |
2018-05-15 | $109.35 | $109.35 | $108.01 | $108.87 | $100.59 | 8,506 |
2018-05-14 | $110.97 | $111.29 | $110.52 | $110.89 | $102.45 | 22,498 |
2018-05-11 | $111.39 | $111.62 | $110.99 | $111.51 | $103.02 | 8,734 |
2018-05-10 | $110.40 | $111.00 | $110.00 | $110.93 | $102.49 | 46,358 |
2018-05-09 | $109.83 | $109.93 | $109.78 | $109.86 | $101.50 | 4,513 |
2018-05-08 | $110.31 | $110.88 | $109.90 | $110.79 | $102.36 | 105,432 |
2018-05-07 | $110.77 | $110.92 | $110.21 | $110.21 | $101.82 | 4,100 |
2018-05-04 | $110.74 | $110.79 | $110.16 | $110.79 | $102.36 | 5,223 |
2018-05-03 | $110.23 | $110.96 | $110.03 | $110.47 | $102.06 | 8,863 |
2018-05-02 | $110.12 | $110.30 | $109.73 | $109.73 | $101.38 | 3,244 |
2018-05-01 | $109.76 | $110.51 | $109.76 | $110.20 | $101.81 | 4,891 |
2018-04-30 | $110.66 | $111.20 | $110.28 | $110.55 | $102.14 | 20,477 |
2018-04-27 | $109.70 | $110.32 | $109.70 | $110.23 | $101.84 | 3,531 |
2018-04-26 | $108.70 | $108.77 | $108.32 | $108.76 | $100.48 | 25,178 |
2018-04-25 | $108.01 | $108.46 | $107.50 | $107.82 | $99.62 | 9,269 |
2018-04-24 | $109.28 | $109.51 | $108.55 | $108.88 | $100.60 | 3,593 |
2018-04-23 | $109.65 | $109.65 | $109.19 | $109.47 | $101.14 | 6,267 |
2018-04-20 | $110.04 | $110.39 | $109.27 | $109.62 | $101.28 | 5,699 |
2018-04-19 | $110.92 | $111.06 | $110.19 | $110.80 | $102.37 | 12,178 |
2018-04-18 | $113.29 | $113.52 | $112.04 | $112.35 | $103.80 | 5,358 |
2018-04-17 | $113.00 | $113.91 | $112.68 | $113.65 | $105.00 | 10,197 |
2018-04-16 | $112.11 | $112.97 | $111.81 | $112.78 | $104.20 | 2,966 |
2018-04-13 | $112.54 | $112.75 | $112.20 | $112.69 | $104.12 | 79,121 |
2018-04-12 | $112.39 | $112.69 | $111.89 | $112.20 | $103.66 | 2,626 |
2018-04-11 | $113.80 | $113.80 | $113.44 | $113.63 | $104.98 | 5,736 |
2018-04-10 | $112.88 | $113.16 | $112.28 | $112.70 | $104.12 | 24,413 |
2018-04-09 | $112.03 | $112.89 | $111.88 | $112.89 | $104.30 | 1,895 |
2018-04-06 | $111.92 | $112.83 | $111.70 | $112.70 | $104.12 | 7,316 |
2018-04-05 | $111.56 | $111.64 | $110.75 | $111.06 | $102.61 | 22,537 |
2018-04-04 | $113.22 | $113.30 | $112.27 | $112.27 | $103.73 | 2,705 |
2018-04-03 | $113.39 | $113.56 | $112.49 | $112.49 | $103.93 | 4,881 |
2018-04-02 | $113.51 | $114.83 | $112.92 | $114.08 | $105.40 | 29,502 |
2018-03-29 | $114.60 | $115.24 | $114.37 | $114.96 | $105.49 | 77,560 |
2018-03-28 | $113.75 | $114.04 | $113.20 | $113.80 | $104.42 | 9,653 |
2018-03-27 | $111.65 | $113.49 | $111.65 | $113.36 | $104.02 | 11,176 |
2018-03-26 | $112.07 | $112.25 | $111.24 | $111.24 | $102.08 | 14,525 |
2018-03-23 | $111.49 | $112.48 | $111.32 | $112.08 | $102.85 | 100,543 |
2018-03-22 | $112.50 | $112.85 | $111.62 | $112.50 | $103.23 | 35,276 |
2018-03-21 | $110.19 | $110.58 | $109.31 | $110.58 | $101.47 | 12,011 |
2018-03-20 | $110.41 | $110.59 | $110.19 | $110.34 | $101.25 | 14,437 |
2018-03-19 | $110.88 | $111.56 | $110.88 | $111.03 | $101.88 | 32,091 |
2018-03-16 | $111.50 | $111.91 | $111.37 | $111.60 | $102.41 | 9,315 |
2018-03-15 | $112.01 | $112.58 | $111.67 | $112.36 | $103.10 | 9,762 |
2018-03-14 | $111.02 | $112.50 | $111.02 | $112.28 | $103.03 | 6,466 |
2018-03-13 | $109.59 | $111.11 | $109.59 | $110.69 | $101.57 | 5,116 |
2018-03-12 | $109.13 | $109.90 | $109.13 | $109.90 | $100.85 | 8,236 |
2018-03-09 | $108.92 | $109.64 | $108.41 | $108.80 | $99.84 | 19,559 |
2018-03-08 | $109.27 | $110.51 | $109.27 | $109.93 | $100.87 | 20,113 |
2018-03-07 | $109.84 | $110.05 | $109.00 | $109.00 | $100.02 | 14,174 |
2018-03-06 | $109.84 | $109.92 | $109.28 | $109.58 | $100.55 | 2,666 |
2018-03-05 | $109.88 | $109.91 | $108.48 | $109.21 | $100.21 | 2,789 |
2018-03-02 | $110.35 | $110.35 | $109.26 | $109.82 | $100.77 | 10,130 |
2018-03-01 | $109.75 | $111.05 | $109.35 | $110.98 | $101.84 | 14,027 |
2018-02-28 | $109.35 | $110.03 | $109.19 | $109.84 | $100.79 | 7,918 |
2018-02-27 | $109.40 | $109.40 | $107.85 | $108.91 | $99.94 | 12,136 |
2018-02-26 | $109.38 | $109.85 | $108.60 | $108.90 | $99.93 | 21,708 |
2018-02-23 | $108.29 | $109.19 | $108.29 | $108.77 | $99.81 | 10,511 |
2018-02-22 | $107.43 | $107.94 | $107.06 | $107.35 | $98.51 | 12,047 |
2018-02-21 | $108.94 | $109.14 | $106.57 | $106.95 | $98.14 | 24,851 |
2018-02-20 | $109.19 | $109.37 | $108.44 | $108.98 | $100.00 | 5,209 |
2018-02-16 | $110.14 | $110.56 | $109.65 | $109.65 | $100.62 | 10,837 |
2018-02-15 | $109.10 | $109.92 | $109.06 | $109.06 | $100.08 | 5,873 |
2018-02-14 | $109.40 | $109.40 | $108.02 | $108.51 | $99.57 | 26,385 |
2018-02-13 | $109.43 | $110.04 | $109.36 | $109.84 | $100.79 | 4,234 |
2018-02-12 | $109.49 | $110.01 | $108.79 | $109.39 | $100.38 | 27,411 |
2018-02-09 | $108.78 | $110.00 | $108.28 | $108.47 | $99.53 | 36,378 |
2018-02-08 | $108.86 | $110.18 | $108.59 | $109.87 | $100.82 | 71,383 |
2018-02-07 | $112.12 | $112.12 | $109.66 | $109.89 | $100.84 | 14,770 |
2018-02-06 | $113.43 | $113.43 | $111.44 | $111.66 | $102.46 | 22,358 |
2018-02-05 | $110.51 | $114.37 | $109.82 | $112.74 | $103.45 | 36,318 |
2018-02-02 | $112.35 | $112.35 | $110.76 | $111.41 | $102.23 | 85,424 |
2018-02-01 | $115.43 | $115.44 | $113.08 | $113.21 | $103.88 | 28,923 |
2018-01-31 | $115.37 | $115.67 | $114.08 | $115.59 | $106.07 | 99,979 |
2018-01-30 | $114.71 | $114.71 | $113.91 | $114.19 | $104.78 | 23,604 |
2018-01-29 | $115.47 | $115.47 | $114.55 | $115.36 | $105.86 | 13,508 |
2018-01-26 | $116.58 | $116.58 | $115.75 | $116.30 | $106.72 | 10,350 |
2018-01-25 | $115.69 | $117.10 | $115.69 | $116.98 | $107.34 | 7,260 |
2018-01-24 | $115.18 | $115.61 | $114.70 | $115.60 | $106.08 | 14,016 |
2018-01-23 | $116.83 | $116.97 | $115.93 | $116.51 | $106.91 | 22,801 |
2018-01-22 | $116.03 | $116.42 | $115.40 | $115.81 | $106.27 | 8,710 |
2018-01-19 | $116.08 | $116.15 | $115.67 | $115.77 | $106.23 | 16,442 |
2018-01-18 | $116.78 | $117.13 | $116.21 | $116.45 | $106.86 | 14,862 |
2018-01-17 | $118.75 | $119.20 | $117.90 | $118.25 | $108.51 | 8,661 |
2018-01-16 | $118.31 | $118.55 | $117.62 | $118.55 | $108.78 | 16,516 |
2018-01-12 | $116.67 | $117.85 | $116.67 | $117.33 | $107.66 | 9,646 |
2018-01-11 | $115.94 | $117.36 | $115.76 | $117.08 | $107.43 | 62,420 |
2018-01-10 | $115.02 | $116.44 | $114.67 | $116.21 | $106.64 | 40,767 |
2018-01-09 | $118.41 | $118.41 | $116.56 | $116.56 | $106.96 | 12,793 |
2018-01-08 | $119.57 | $119.60 | $118.47 | $119.00 | $109.20 | 11,283 |
2018-01-05 | $119.66 | $119.96 | $118.70 | $119.21 | $109.39 | 12,024 |
2018-01-04 | $119.69 | $120.00 | $118.76 | $119.94 | $110.06 | 10,892 |
2018-01-03 | $119.88 | $120.01 | $119.12 | $119.85 | $109.98 | 12,770 |
2018-01-02 | $120.39 | $120.39 | $118.59 | $119.02 | $109.21 | 20,979 |
2017-12-29 | $120.60 | $121.42 | $120.40 | $121.42 | $111.42 | 28,435 |
2017-12-28 | $120.07 | $120.93 | $119.98 | $120.93 | $110.97 | 8,068 |
2017-12-27 | $120.12 | $121.75 | $119.69 | $121.57 | $110.84 | 13,171 |
2017-12-26 | $119.31 | $119.94 | $119.16 | $119.40 | $108.86 | 23,129 |
2017-12-22 | $118.63 | $118.99 | $118.34 | $118.75 | $108.27 | 7,131 |
2017-12-21 | $117.40 | $118.60 | $117.40 | $118.52 | $108.06 | 25,216 |
2017-12-20 | $117.62 | $118.08 | $117.18 | $117.31 | $106.95 | 13,400 |
2017-12-19 | $120.71 | $120.71 | $118.52 | $119.58 | $109.02 | 22,748 |
2017-12-18 | $123.06 | $123.06 | $121.41 | $121.78 | $111.03 | 24,772 |
2017-12-15 | $122.75 | $124.10 | $122.50 | $123.55 | $112.64 | 23,760 |
2017-12-14 | $121.65 | $122.95 | $121.28 | $122.52 | $111.70 | 13,980 |
2017-12-13 | $120.92 | $121.93 | $120.92 | $121.62 | $110.88 | 26,051 |
2017-12-12 | $120.25 | $120.70 | $119.66 | $120.70 | $110.04 | 15,055 |
2017-12-11 | $121.12 | $121.52 | $120.61 | $120.61 | $109.96 | 18,477 |
2017-12-08 | $120.78 | $120.98 | $120.30 | $120.80 | $110.14 | 25,869 |
2017-12-07 | $122.91 | $123.12 | $120.38 | $120.92 | $110.25 | 26,867 |
2017-12-06 | $122.70 | $123.08 | $122.24 | $122.51 | $111.70 | 114,060 |
2017-12-05 | $120.66 | $122.00 | $120.66 | $121.54 | $110.81 | 13,524 |
2017-12-04 | $119.68 | $120.81 | $119.39 | $120.69 | $110.03 | 5,393 |
2017-12-01 | $119.65 | $122.05 | $118.86 | $120.33 | $109.71 | 67,611 |
2017-11-30 | $118.25 | $118.25 | $116.98 | $117.70 | $107.31 | 3,054 |
2017-11-29 | $118.25 | $118.63 | $118.00 | $118.63 | $108.16 | 8,008 |
2017-11-28 | $120.30 | $121.10 | $120.01 | $120.28 | $109.66 | 4,091 |
2017-11-27 | $120.29 | $120.80 | $119.85 | $119.85 | $109.27 | 8,631 |
2017-11-24 | $120.93 | $120.93 | $120.23 | $120.50 | $109.86 | 2,278 |
2017-11-22 | $120.90 | $121.12 | $120.39 | $120.89 | $110.22 | 4,790 |
2017-11-21 | $120.87 | $120.87 | $120.05 | $120.27 | $109.65 | 5,219 |
2017-11-20 | $118.93 | $119.58 | $118.93 | $119.51 | $108.96 | 12,585 |
2017-11-17 | $119.40 | $119.60 | $119.21 | $119.49 | $108.94 | 2,938 |
2017-11-16 | $119.53 | $119.53 | $118.04 | $118.05 | $107.63 | 14,727 |
2017-11-15 | $119.02 | $120.00 | $118.55 | $119.80 | $109.22 | 6,932 |
2017-11-14 | $117.64 | $117.64 | $117.60 | $117.60 | $107.22 | 473 |
2017-11-13 | $117.04 | $117.04 | $116.42 | $116.76 | $106.46 | 4,929 |
2017-11-10 | $116.90 | $116.90 | $115.72 | $116.26 | $106.00 | 5,643 |
2017-11-09 | $118.42 | $118.57 | $118.41 | $118.57 | $108.10 | 1,734 |
2017-11-08 | $119.84 | $119.85 | $118.97 | $119.15 | $108.63 | 24,683 |
2017-11-07 | $118.90 | $119.79 | $118.90 | $119.54 | $108.99 | 7,612 |
2017-11-06 | $118.45 | $118.85 | $118.37 | $118.69 | $108.21 | 29,111 |
2017-11-03 | $117.75 | $118.63 | $117.75 | $118.04 | $107.62 | 48,727 |
2017-11-02 | $117.13 | $117.60 | $117.10 | $117.60 | $107.22 | 5,548 |
2017-11-01 | $116.20 | $117.42 | $116.20 | $116.78 | $106.47 | 17,171 |
2017-10-31 | $116.01 | $116.50 | $115.83 | $116.20 | $105.94 | 10,130 |
2017-10-30 | $114.94 | $116.05 | $114.53 | $116.05 | $105.81 | 7,954 |
2017-10-27 | $113.89 | $114.76 | $113.53 | $114.12 | $104.05 | 24,996 |
2017-10-26 | $113.81 | $113.81 | $113.12 | $113.16 | $103.17 | 14,224 |
2017-10-25 | $113.33 | $113.83 | $112.77 | $113.69 | $103.65 | 4,868 |
2017-10-24 | $114.32 | $114.55 | $114.18 | $114.47 | $104.36 | 6,036 |
2017-10-23 | $115.73 | $116.27 | $115.21 | $115.38 | $105.19 | 10,295 |
2017-10-20 | $115.41 | $115.64 | $114.81 | $115.25 | $105.08 | 9,413 |
2017-10-19 | $117.64 | $118.11 | $117.34 | $117.49 | $107.12 | 13,734 |
2017-10-18 | $117.06 | $117.06 | $116.47 | $116.75 | $106.44 | 5,737 |
2017-10-17 | $117.46 | $118.51 | $117.46 | $118.21 | $107.77 | 18,874 |
2017-10-16 | $117.56 | $117.91 | $117.06 | $117.56 | $107.18 | 14,195 |
2017-10-13 | $117.68 | $118.00 | $116.88 | $117.80 | $107.40 | 7,903 |
2017-10-12 | $115.92 | $116.68 | $115.50 | $116.63 | $106.33 | 61,760 |
2017-10-11 | $115.65 | $115.91 | $115.51 | $115.72 | $105.50 | 6,441 |
2017-10-10 | $115.49 | $116.36 | $115.41 | $115.41 | $105.22 | 7,285 |
2017-10-09 | $115.00 | $115.13 | $114.64 | $115.08 | $104.92 | 4,030 |
2017-10-06 | $114.40 | $115.50 | $114.09 | $114.74 | $104.61 | 9,253 |
2017-10-05 | $115.43 | $115.43 | $114.83 | $114.95 | $104.80 | 29,681 |
2017-10-04 | $115.58 | $115.89 | $115.11 | $115.65 | $105.44 | 10,883 |
2017-10-03 | $115.01 | $115.76 | $115.01 | $115.59 | $105.39 | 8,006 |
2017-10-02 | $116.30 | $116.63 | $115.45 | $115.45 | $105.26 | 11,478 |
2017-09-29 | $116.19 | $117.38 | $116.07 | $116.53 | $105.54 | 17,440 |
2017-09-28 | $115.85 | $116.38 | $115.58 | $116.38 | $105.40 | 6,640 |
2017-09-27 | $117.07 | $117.62 | $116.63 | $116.64 | $105.64 | 43,738 |
2017-09-26 | $119.60 | $119.69 | $119.40 | $119.69 | $108.40 | 1,262 |
2017-09-25 | $119.00 | $120.31 | $119.00 | $119.88 | $108.57 | 11,206 |
2017-09-22 | $119.13 | $119.25 | $118.72 | $118.74 | $107.54 | 2,982 |
2017-09-21 | $118.77 | $119.00 | $118.39 | $118.56 | $107.38 | 3,774 |
2017-09-20 | $118.41 | $118.61 | $117.78 | $118.61 | $107.42 | 8,343 |
2017-09-19 | $118.11 | $118.11 | $117.95 | $117.95 | $106.82 | 3,157 |
2017-09-18 | $119.11 | $119.11 | $118.10 | $118.36 | $107.20 | 5,658 |
2017-09-15 | $119.64 | $119.67 | $119.12 | $119.37 | $108.11 | 4,092 |
2017-09-14 | $118.71 | $119.18 | $118.69 | $119.18 | $107.94 | 11,280 |
2017-09-13 | $119.46 | $119.46 | $118.50 | $118.50 | $107.32 | 11,529 |
2017-09-12 | $119.62 | $119.62 | $118.79 | $119.20 | $107.96 | 8,895 |
2017-09-11 | $120.49 | $120.96 | $119.58 | $119.81 | $108.51 | 28,004 |
2017-09-08 | $122.65 | $122.65 | $121.71 | $121.97 | $110.47 | 4,828 |
2017-09-07 | $122.05 | $123.23 | $122.03 | $122.57 | $111.01 | 6,445 |
2017-09-06 | $121.85 | $122.06 | $120.46 | $120.46 | $109.10 | 8,209 |
2017-09-05 | $120.58 | $121.77 | $120.58 | $121.68 | $110.20 | 14,060 |
2017-09-01 | $119.90 | $119.90 | $118.77 | $118.82 | $107.61 | 47,938 |
2017-08-31 | $120.37 | $120.84 | $120.13 | $120.55 | $109.18 | 14,164 |
2017-08-30 | $119.46 | $120.27 | $119.43 | $120.15 | $108.82 | 12,234 |
2017-08-29 | $121.19 | $121.20 | $119.74 | $119.91 | $108.60 | 12,608 |
2017-08-28 | $119.48 | $119.80 | $119.15 | $119.70 | $108.41 | 3,987 |
2017-08-25 | $119.41 | $120.03 | $119.18 | $120.01 | $108.69 | 4,519 |
2017-08-24 | $119.40 | $119.87 | $119.07 | $119.27 | $108.02 | 8,212 |
2017-08-23 | $119.65 | $120.04 | $119.39 | $120.04 | $108.72 | 10,495 |
2017-08-22 | $118.95 | $119.19 | $118.41 | $118.80 | $107.59 | 8,316 |
2017-08-21 | $119.10 | $119.33 | $118.90 | $119.23 | $107.98 | 3,668 |
2017-08-18 | $119.41 | $119.77 | $118.50 | $118.84 | $107.63 | 18,177 |
2017-08-17 | $117.75 | $119.00 | $117.70 | $118.83 | $107.62 | 13,130 |
2017-08-16 | $116.59 | $118.00 | $116.59 | $117.92 | $106.80 | 6,995 |
2017-08-15 | $116.44 | $117.40 | $116.14 | $117.11 | $106.06 | 26,910 |
2017-08-14 | $118.20 | $118.50 | $117.83 | $117.83 | $106.72 | 2,912 |
2017-08-11 | $117.91 | $118.85 | $117.91 | $118.85 | $107.64 | 6,669 |
2017-08-10 | $117.72 | $118.98 | $117.52 | $118.78 | $107.58 | 21,288 |
2017-08-09 | $117.97 | $117.97 | $117.10 | $117.10 | $106.06 | 28,484 |
2017-08-08 | $115.95 | $116.08 | $115.58 | $115.97 | $105.03 | 4,783 |
2017-08-07 | $116.33 | $116.97 | $116.07 | $116.97 | $105.94 | 9,606 |
2017-08-04 | $116.96 | $116.97 | $116.00 | $116.52 | $105.53 | 82,512 |
2017-08-03 | $116.95 | $118.23 | $116.95 | $118.12 | $106.98 | 3,451 |
2017-08-02 | $116.62 | $116.91 | $116.27 | $116.30 | $105.33 | 8,397 |
2017-08-01 | $114.07 | $116.14 | $114.07 | $116.13 | $105.18 | 18,166 |
2017-07-31 | $113.99 | $114.86 | $113.71 | $114.63 | $103.82 | 23,588 |
2017-07-28 | $113.50 | $114.64 | $113.50 | $114.43 | $103.64 | 13,607 |
2017-07-27 | $113.46 | $113.75 | $112.97 | $113.43 | $102.73 | 13,285 |
2017-07-26 | $113.86 | $114.79 | $113.75 | $114.54 | $103.74 | 7,133 |
2017-07-25 | $114.97 | $115.12 | $114.05 | $114.11 | $103.35 | 11,837 |
2017-07-24 | $117.00 | $117.17 | $116.50 | $116.58 | $105.58 | 3,205 |
2017-07-21 | $117.32 | $117.68 | $117.22 | $117.31 | $106.25 | 7,016 |
2017-07-20 | $117.10 | $117.26 | $116.48 | $116.56 | $105.57 | 22,048 |
2017-07-19 | $116.08 | $116.21 | $115.92 | $115.99 | $105.05 | 7,451 |
2017-07-18 | $115.45 | $116.16 | $115.30 | $115.84 | $104.91 | 18,132 |
2017-07-17 | $114.08 | $114.93 | $113.91 | $114.35 | $103.56 | 10,548 |
2017-07-14 | $114.83 | $114.93 | $113.73 | $113.83 | $103.09 | 31,188 |
2017-07-13 | $114.58 | $114.58 | $113.52 | $113.76 | $103.03 | 12,671 |
2017-07-12 | $114.82 | $114.95 | $114.38 | $114.77 | $103.95 | 14,386 |
2017-07-11 | $113.68 | $114.19 | $113.35 | $113.73 | $103.00 | 3,887 |
2017-07-10 | $113.56 | $113.83 | $113.43 | $113.49 | $102.79 | 3,277 |
2017-07-07 | $113.42 | $113.77 | $113.27 | $113.38 | $102.69 | 16,789 |
2017-07-06 | $114.65 | $114.97 | $113.70 | $114.29 | $103.51 | 35,836 |
2017-07-05 | $115.66 | $116.13 | $115.45 | $115.82 | $104.90 | 28,791 |
2017-07-03 | $116.69 | $116.69 | $115.34 | $115.70 | $104.79 | 4,054 |
2017-06-30 | $117.14 | $117.74 | $116.93 | $117.27 | $105.48 | 8,094 |
2017-06-29 | $117.26 | $117.99 | $117.04 | $117.58 | $105.76 | 12,920 |
2017-06-28 | $119.07 | $119.34 | $118.50 | $119.08 | $107.11 | 8,037 |
2017-06-27 | $120.72 | $120.72 | $119.60 | $119.75 | $107.71 | 15,127 |
2017-06-26 | $121.96 | $122.22 | $121.48 | $121.73 | $109.49 | 28,695 |
2017-06-23 | $120.60 | $121.06 | $120.58 | $120.81 | $108.66 | 41,025 |
2017-06-22 | $120.69 | $120.87 | $120.10 | $120.87 | $108.72 | 3,264 |
2017-06-21 | $120.13 | $120.76 | $119.40 | $120.67 | $108.54 | 10,545 |
2017-06-20 | $119.31 | $120.24 | $119.31 | $120.01 | $107.94 | 6,769 |
2017-06-19 | $118.68 | $118.82 | $118.20 | $118.58 | $106.66 | 9,057 |
2017-06-16 | $118.05 | $118.62 | $118.02 | $118.51 | $106.60 | 6,111 |
2017-06-15 | $118.27 | $118.50 | $117.87 | $118.27 | $106.38 | 18,090 |
2017-06-14 | $117.67 | $118.74 | $117.47 | $118.16 | $106.28 | 24,127 |
2017-06-13 | $114.88 | $115.72 | $114.88 | $115.72 | $104.09 | 9,201 |
2017-06-12 | $115.20 | $116.46 | $115.13 | $115.37 | $103.77 | 7,555 |
2017-06-09 | $115.26 | $115.78 | $114.85 | $115.60 | $103.98 | 6,381 |
2017-06-08 | $116.36 | $116.36 | $115.47 | $115.76 | $104.12 | 9,133 |
2017-06-07 | $116.78 | $117.23 | $116.13 | $116.19 | $104.51 | 7,734 |
2017-06-06 | $117.63 | $117.75 | $117.01 | $117.31 | $105.52 | 21,247 |
2017-06-05 | $116.54 | $116.90 | $116.12 | $116.12 | $104.45 | 13,163 |
2017-06-02 | $116.92 | $117.94 | $116.90 | $117.26 | $105.47 | 6,778 |
2017-06-01 | $114.87 | $115.67 | $114.82 | $115.25 | $103.66 | 12,175 |
2017-05-31 | $114.71 | $115.72 | $114.71 | $115.48 | $103.87 | 15,550 |
2017-05-30 | $114.51 | $115.03 | $114.42 | $114.73 | $103.20 | 9,239 |
2017-05-26 | $114.06 | $114.37 | $113.79 | $113.97 | $102.51 | 8,912 |
2017-05-25 | $113.08 | $113.64 | $113.08 | $113.50 | $102.09 | 5,179 |
2017-05-24 | $113.13 | $113.50 | $112.95 | $113.45 | $102.04 | 30,647 |
2017-05-23 | $114.02 | $114.02 | $112.42 | $112.42 | $101.12 | 50,262 |
2017-05-22 | $114.09 | $114.35 | $113.61 | $113.75 | $102.31 | 7,084 |
2017-05-19 | $114.02 | $114.72 | $113.46 | $114.20 | $102.72 | 44,684 |
2017-05-18 | $114.29 | $114.66 | $113.56 | $114.02 | $102.56 | 14,297 |
2017-05-17 | $112.75 | $114.14 | $112.40 | $113.62 | $102.20 | 32,776 |
2017-05-16 | $111.00 | $111.90 | $111.00 | $111.20 | $100.02 | 21,160 |
2017-05-15 | $110.84 | $110.95 | $110.49 | $110.57 | $99.45 | 8,264 |
2017-05-12 | $110.77 | $111.43 | $110.74 | $111.08 | $99.91 | 8,504 |
2017-05-11 | $109.41 | $110.11 | $109.25 | $109.89 | $98.84 | 9,395 |
2017-05-10 | $110.81 | $110.81 | $109.79 | $109.91 | $98.86 | 7,227 |
2017-05-09 | $109.80 | $110.22 | $109.76 | $110.05 | $98.99 | 10,120 |
2017-05-08 | $110.90 | $111.00 | $110.03 | $110.24 | $99.16 | 132,079 |
2017-05-05 | $111.30 | $111.34 | $110.85 | $111.14 | $99.97 | 5,644 |
2017-05-04 | $110.59 | $111.05 | $110.42 | $110.98 | $99.82 | 7,592 |
2017-05-03 | $112.36 | $112.50 | $111.54 | $111.68 | $100.45 | 21,184 |
2017-05-02 | $110.20 | $111.36 | $110.20 | $111.25 | $100.07 | 37,471 |
2017-05-01 | $111.59 | $111.67 | $110.01 | $110.36 | $99.26 | 42,534 |
2017-04-28 | $111.12 | $112.13 | $111.12 | $111.76 | $100.52 | 42,923 |
2017-04-27 | $111.41 | $112.09 | $111.14 | $111.79 | $100.55 | 8,375 |
2017-04-26 | $111.12 | $111.85 | $111.01 | $111.73 | $100.50 | 10,481 |
2017-04-25 | $112.15 | $112.43 | $110.90 | $111.02 | $99.86 | 42,198 |
2017-04-24 | $112.65 | $113.50 | $112.51 | $113.21 | $101.83 | 39,002 |
2017-04-21 | $114.58 | $115.00 | $113.90 | $113.98 | $102.52 | 12,125 |
2017-04-20 | $114.33 | $114.41 | $113.68 | $114.22 | $102.74 | 8,911 |
2017-04-19 | $114.90 | $115.00 | $114.22 | $114.69 | $103.16 | 33,965 |
2017-04-18 | $114.64 | $115.89 | $114.44 | $115.89 | $104.24 | 19,094 |
2017-04-17 | $114.10 | $114.10 | $113.20 | $113.35 | $101.95 | 11,210 |
2017-04-13 | $114.11 | $114.41 | $113.41 | $114.16 | $102.68 | 28,082 |
2017-04-12 | $112.89 | $113.83 | $112.36 | $113.69 | $102.26 | 83,818 |
2017-04-11 | $111.92 | $113.05 | $111.92 | $112.93 | $101.58 | 23,425 |
2017-04-10 | $111.13 | $111.75 | $110.78 | $111.17 | $99.99 | 19,608 |
2017-04-07 | $111.86 | $112.40 | $110.34 | $110.47 | $99.36 | 13,821 |
2017-04-06 | $111.06 | $111.10 | $110.11 | $111.08 | $99.91 | 16,292 |
2017-04-05 | $110.20 | $111.37 | $110.15 | $111.24 | $100.06 | 38,025 |
2017-04-04 | $111.30 | $111.61 | $110.67 | $110.67 | $99.54 | 13,124 |
2017-04-03 | $110.20 | $112.09 | $110.20 | $111.81 | $100.57 | 20,305 |
2017-03-31 | $110.31 | $111.09 | $110.26 | $111.04 | $99.24 | 24,950 |
2017-03-30 | $111.62 | $111.72 | $110.67 | $110.70 | $98.93 | 10,994 |
2017-03-29 | $111.38 | $112.14 | $111.38 | $112.11 | $100.19 | 11,081 |
2017-03-28 | $112.82 | $112.82 | $110.96 | $111.15 | $99.34 | 25,446 |
2017-03-27 | $112.58 | $113.00 | $111.83 | $112.23 | $100.30 | 59,121 |
2017-03-24 | $110.63 | $111.82 | $110.63 | $111.44 | $99.59 | 134,179 |
2017-03-23 | $111.25 | $111.25 | $110.46 | $110.71 | $98.94 | 11,318 |
2017-03-22 | $110.96 | $111.40 | $110.61 | $110.91 | $99.12 | 22,361 |
2017-03-21 | $108.97 | $110.35 | $108.80 | $110.32 | $98.59 | 46,691 |
2017-03-20 | $108.04 | $109.02 | $107.85 | $108.96 | $97.38 | 17,649 |
2017-03-17 | $107.63 | $108.45 | $107.43 | $108.22 | $96.72 | 7,212 |
2017-03-16 | $107.48 | $107.57 | $106.82 | $107.11 | $95.72 | 15,616 |
2017-03-15 | $106.80 | $108.41 | $106.80 | $107.95 | $96.48 | 41,658 |
2017-03-14 | $105.78 | $106.64 | $105.78 | $106.13 | $94.85 | 5,962 |
2017-03-13 | $105.76 | $106.18 | $105.32 | $105.32 | $94.13 | 16,131 |
2017-03-10 | $106.30 | $106.54 | $105.70 | $106.19 | $94.90 | 10,216 |
2017-03-09 | $106.40 | $106.40 | $105.68 | $105.77 | $94.53 | 24,771 |
2017-03-08 | $106.43 | $107.15 | $106.25 | $106.99 | $95.62 | 45,714 |
2017-03-07 | $107.80 | $108.15 | $107.59 | $107.87 | $96.40 | 28,168 |
2017-03-06 | $108.81 | $108.81 | $108.11 | $108.34 | $96.82 | 25,938 |
2017-03-03 | $109.03 | $109.21 | $108.11 | $109.09 | $97.49 | 69,820 |
2017-03-02 | $108.72 | $108.78 | $108.24 | $108.72 | $97.16 | 22,200 |
2017-03-01 | $109.26 | $109.50 | $108.63 | $109.24 | $97.63 | 26,515 |
2017-02-28 | $111.81 | $112.45 | $111.81 | $112.37 | $100.43 | 22,607 |
2017-02-27 | $112.30 | $112.56 | $111.42 | $111.59 | $99.73 | 9,974 |
2017-02-24 | $111.37 | $112.84 | $111.25 | $112.37 | $100.43 | 65,167 |
2017-02-23 | $110.45 | $110.58 | $110.07 | $110.53 | $98.78 | 28,639 |
2017-02-22 | $110.82 | $110.94 | $109.21 | $110.11 | $98.41 | 23,393 |
2017-02-21 | $109.56 | $110.63 | $109.36 | $109.94 | $98.25 | 11,309 |
2017-02-17 | $110.62 | $110.62 | $110.17 | $110.18 | $98.47 | 6,823 |
2017-02-16 | $109.05 | $110.24 | $108.79 | $109.36 | $97.74 | 38,275 |
2017-02-15 | $108.31 | $108.73 | $108.14 | $108.41 | $96.89 | 11,183 |
2017-02-14 | $110.19 | $110.19 | $108.25 | $109.19 | $97.58 | 30,911 |
2017-02-13 | $110.25 | $110.34 | $109.79 | $110.27 | $98.55 | 24,447 |
2017-02-10 | $109.82 | $111.23 | $109.82 | $110.95 | $99.16 | 9,637 |
2017-02-09 | $111.68 | $111.92 | $110.52 | $110.86 | $99.08 | 27,926 |
2017-02-08 | $111.78 | $113.00 | $111.68 | $112.78 | $100.79 | 51,302 |
2017-02-07 | $109.05 | $110.82 | $109.05 | $110.36 | $98.63 | 28,100 |
2017-02-06 | $109.16 | $109.54 | $108.55 | $109.19 | $97.58 | 9,331 |
2017-02-03 | $108.76 | $109.25 | $107.65 | $108.30 | $96.79 | 24,767 |
2017-02-02 | $109.51 | $109.77 | $108.13 | $108.45 | $96.92 | 35,900 |
2017-02-01 | $108.76 | $109.15 | $108.21 | $108.61 | $97.06 | 33,367 |
2017-01-31 | $108.63 | $110.04 | $108.63 | $109.80 | $98.13 | 11,691 |
2017-01-30 | $109.00 | $109.53 | $108.56 | $108.72 | $97.16 | 21,729 |
2017-01-27 | $109.09 | $109.64 | $108.77 | $109.44 | $97.81 | 13,755 |
2017-01-26 | $108.13 | $108.84 | $107.55 | $108.84 | $97.27 | 29,180 |
2017-01-25 | $108.59 | $109.20 | $107.77 | $108.07 | $96.58 | 32,155 |
2017-01-24 | $110.92 | $111.33 | $109.56 | $110.28 | $98.56 | 22,124 |
2017-01-23 | $110.08 | $112.05 | $110.08 | $111.44 | $99.59 | 7,883 |
2017-01-20 | $109.86 | $110.20 | $109.01 | $109.80 | $98.13 | 33,135 |
2017-01-19 | $110.72 | $110.72 | $109.41 | $110.04 | $98.34 | 19,954 |
2017-01-18 | $112.09 | $112.60 | $111.12 | $111.12 | $99.31 | 18,683 |
2017-01-17 | $113.83 | $113.83 | $112.51 | $113.40 | $101.35 | 25,224 |
2017-01-13 | $111.57 | $112.02 | $110.66 | $111.53 | $99.68 | 29,732 |
2017-01-12 | $113.58 | $114.10 | $112.28 | $112.37 | $100.43 | 28,356 |
2017-01-11 | $112.29 | $113.11 | $111.69 | $112.68 | $100.70 | 21,025 |
2017-01-10 | $112.08 | $112.53 | $111.41 | $112.20 | $100.27 | 19,540 |
2017-01-09 | $112.39 | $112.87 | $111.85 | $112.19 | $100.26 | 11,256 |
2017-01-06 | $111.36 | $112.22 | $110.81 | $110.86 | $99.08 | 72,633 |
2017-01-05 | $110.36 | $112.73 | $110.04 | $112.59 | $100.62 | 109,369 |
2017-01-04 | $109.70 | $110.18 | $109.28 | $109.90 | $98.22 | 58,309 |
2017-01-03 | $107.34 | $109.80 | $107.34 | $109.48 | $97.84 | 137,643 |
2016-12-30 | $108.14 | $109.38 | $107.78 | $108.63 | $97.08 | 80,256 |
2016-12-29 | $108.03 | $108.55 | $107.93 | $108.38 | $96.86 | 45,460 |
2016-12-28 | $106.96 | $108.60 | $106.90 | $107.81 | $96.35 | 52,604 |
2016-12-27 | $107.30 | $107.88 | $107.17 | $107.88 | $95.43 | 128,626 |
2016-12-23 | $108.63 | $108.76 | $108.26 | $108.36 | $95.85 | 19,075 |
2016-12-22 | $107.49 | $108.36 | $107.49 | $108.12 | $95.64 | 9,239 |
2016-12-21 | $107.89 | $108.46 | $107.55 | $108.40 | $95.89 | 8,344 |
2016-12-20 | $107.12 | $107.70 | $107.11 | $107.46 | $95.06 | 28,406 |
2016-12-19 | $107.70 | $108.69 | $107.69 | $108.55 | $96.02 | 42,797 |
2016-12-16 | $107.18 | $107.48 | $106.15 | $106.48 | $94.19 | 59,298 |
2016-12-15 | $107.25 | $108.10 | $106.60 | $106.97 | $94.63 | 38,608 |
2016-12-14 | $108.42 | $109.00 | $105.89 | $105.89 | $93.67 | 31,625 |
2016-12-13 | $107.57 | $107.82 | $106.35 | $107.62 | $95.20 | 93,864 |
2016-12-12 | $106.04 | $106.76 | $105.61 | $106.58 | $94.28 | 29,118 |
2016-12-09 | $108.00 | $108.24 | $106.42 | $106.55 | $94.25 | 35,080 |
2016-12-08 | $108.91 | $109.40 | $108.40 | $108.78 | $96.23 | 21,566 |
2016-12-07 | $109.63 | $111.00 | $109.63 | $110.77 | $97.99 | 22,591 |
2016-12-06 | $109.52 | $109.94 | $108.92 | $109.25 | $96.64 | 44,018 |
2016-12-05 | $108.61 | $110.75 | $108.19 | $109.55 | $96.91 | 32,542 |
2016-12-02 | $109.17 | $110.56 | $109.11 | $109.71 | $97.05 | 39,363 |
2016-12-01 | $108.27 | $109.02 | $107.53 | $108.89 | $96.32 | 39,314 |
2016-11-30 | $109.83 | $111.35 | $109.03 | $110.32 | $97.59 | 27,458 |
2016-11-29 | $112.24 | $113.46 | $111.98 | $113.06 | $100.01 | 23,834 |
2016-11-28 | $111.87 | $112.32 | $111.45 | $112.25 | $99.30 | 23,978 |
2016-11-25 | $111.82 | $111.82 | $110.79 | $110.94 | $98.14 | 6,526 |
2016-11-23 | $109.81 | $111.01 | $108.60 | $110.76 | $97.98 | 39,947 |
2016-11-22 | $112.26 | $112.26 | $110.87 | $111.28 | $98.44 | 19,157 |
2016-11-21 | $110.41 | $111.86 | $110.41 | $111.30 | $98.46 | 16,121 |
2016-11-18 | $111.93 | $112.28 | $110.20 | $110.88 | $98.08 | 39,972 |
2016-11-17 | $112.32 | $112.53 | $111.08 | $111.19 | $98.36 | 48,127 |
2016-11-16 | $112.74 | $114.11 | $112.74 | $113.97 | $100.82 | 27,460 |
2016-11-15 | $111.80 | $113.20 | $111.80 | $111.96 | $99.04 | 201,093 |
2016-11-14 | $111.00 | $112.87 | $110.10 | $110.89 | $98.09 | 43,595 |
2016-11-11 | $112.86 | $113.01 | $111.40 | $111.72 | $98.83 | 28,703 |
2016-11-10 | $114.61 | $115.80 | $112.58 | $112.58 | $99.59 | 40,835 |
2016-11-09 | $119.17 | $119.66 | $114.92 | $115.46 | $102.14 | 128,294 |
2016-11-08 | $125.10 | $125.31 | $123.27 | $123.62 | $109.35 | 3,070 |
2016-11-07 | $124.58 | $124.86 | $124.23 | $124.40 | $110.04 | 9,224 |
2016-11-04 | $125.23 | $126.24 | $125.20 | $125.99 | $111.45 | 42,575 |
2016-11-03 | $124.94 | $124.94 | $124.24 | $124.41 | $110.05 | 11,287 |
2016-11-02 | $125.45 | $126.50 | $125.30 | $126.08 | $111.53 | 21,701 |
2016-11-01 | $124.07 | $125.94 | $123.80 | $125.13 | $110.69 | 30,294 |
2016-10-31 | $124.59 | $125.29 | $124.47 | $125.09 | $110.65 | 12,783 |
2016-10-28 | $123.85 | $124.41 | $123.85 | $123.86 | $109.57 | 17,019 |
2016-10-27 | $125.04 | $125.04 | $123.48 | $124.38 | $110.03 | 55,860 |
2016-10-26 | $126.99 | $126.99 | $126.48 | $126.60 | $111.99 | 93,233 |
2016-10-25 | $127.06 | $128.42 | $127.06 | $127.77 | $113.03 | 3,535 |
2016-10-24 | $128.57 | $128.57 | $126.96 | $127.29 | $112.60 | 4,994 |
2016-10-21 | $128.87 | $128.87 | $127.94 | $128.63 | $113.79 | 5,141 |
2016-10-20 | $128.66 | $128.66 | $127.80 | $127.84 | $113.09 | 3,840 |
2016-10-19 | $126.71 | $128.02 | $126.71 | $127.83 | $113.08 | 50,365 |
2016-10-18 | $126.10 | $127.62 | $126.06 | $127.55 | $112.83 | 26,561 |
2016-10-17 | $126.34 | $127.22 | $126.33 | $126.96 | $112.31 | 9,581 |
2016-10-14 | $126.83 | $127.57 | $125.65 | $125.72 | $111.21 | 8,105 |
2016-10-13 | $128.80 | $129.17 | $128.44 | $128.53 | $113.70 | 41,375 |
2016-10-12 | $127.50 | $127.82 | $126.84 | $127.82 | $113.07 | 8,423 |
2016-10-11 | $127.62 | $128.90 | $127.43 | $127.79 | $113.04 | 22,717 |
2016-10-10 | $128.07 | $128.78 | $127.30 | $128.21 | $113.41 | 18,182 |
2016-10-07 | $129.36 | $129.81 | $128.19 | $129.25 | $114.33 | 18,978 |
2016-10-06 | $129.51 | $130.29 | $129.14 | $129.37 | $114.44 | 14,803 |
2016-10-05 | $131.10 | $131.10 | $129.84 | $130.40 | $115.35 | 44,172 |
2016-10-04 | $133.29 | $133.29 | $131.02 | $131.20 | $116.06 | 34,720 |
2016-10-03 | $135.16 | $135.16 | $133.52 | $133.98 | $118.52 | 5,807 |
2016-09-30 | $136.97 | $136.97 | $134.22 | $135.22 | $118.73 | 12,000 |
2016-09-29 | $135.13 | $137.36 | $135.13 | $137.04 | $120.33 | 8,800 |
2016-09-28 | $136.64 | $137.50 | $136.42 | $136.53 | $119.88 | 8,814 |
2016-09-27 | $136.68 | $136.93 | $135.97 | $136.90 | $120.20 | 17,252 |
2016-09-26 | $134.74 | $135.64 | $134.74 | $135.24 | $118.75 | 70,006 |
2016-09-23 | $134.78 | $135.00 | $134.16 | $134.30 | $117.92 | 18,035 |
2016-09-22 | $133.50 | $135.29 | $133.50 | $134.75 | $118.32 | 50,285 |
2016-09-21 | $131.05 | $133.50 | $130.67 | $132.76 | $116.57 | 20,211 |
2016-09-20 | $131.76 | $132.33 | $131.06 | $131.11 | $115.12 | 5,644 |
2016-09-19 | $130.92 | $131.29 | $130.38 | $130.42 | $114.51 | 17,057 |
2016-09-16 | $130.62 | $131.17 | $130.38 | $131.10 | $115.11 | 17,052 |
2016-09-15 | $129.36 | $129.87 | $128.46 | $129.35 | $113.58 | 44,560 |
2016-09-14 | $130.25 | $131.21 | $130.02 | $130.02 | $114.16 | 41,171 |
2016-09-13 | $132.87 | $132.87 | $129.03 | $130.19 | $114.31 | 82,683 |
2016-09-12 | $132.36 | $132.72 | $132.00 | $132.41 | $116.26 | 11,918 |
2016-09-09 | $133.42 | $133.46 | $132.33 | $132.48 | $116.32 | 132,541 |
2016-09-08 | $137.70 | $138.15 | $135.26 | $135.93 | $119.35 | 41,372 |
2016-09-07 | $140.00 | $140.00 | $138.58 | $139.02 | $122.07 | 14,658 |
2016-09-06 | $137.86 | $139.50 | $137.51 | $138.91 | $121.97 | 41,259 |
2016-09-02 | $137.91 | $137.91 | $136.99 | $137.51 | $120.74 | 39,291 |
2016-09-01 | $138.03 | $139.77 | $137.78 | $139.52 | $122.50 | 15,153 |
2016-08-31 | $138.61 | $139.60 | $138.34 | $139.31 | $122.32 | 19,077 |
2016-08-30 | $139.68 | $139.79 | $138.34 | $138.90 | $121.96 | 663,417 |
2016-08-29 | $138.23 | $139.83 | $138.06 | $139.81 | $122.76 | 838,737 |
2016-08-26 | $138.31 | $140.64 | $136.16 | $136.44 | $119.80 | 71,114 |
2016-08-25 | $137.75 | $138.28 | $137.26 | $137.26 | $120.52 | 53,815 |
2016-08-24 | $138.26 | $138.80 | $138.06 | $138.12 | $121.28 | 8,910 |
2016-08-23 | $139.00 | $139.41 | $138.36 | $138.71 | $121.79 | 15,515 |
2016-08-22 | $138.00 | $138.85 | $137.50 | $138.40 | $121.52 | 9,956 |
2016-08-19 | $136.42 | $136.88 | $135.66 | $136.84 | $120.15 | 14,206 |
2016-08-18 | $137.30 | $138.01 | $137.00 | $137.57 | $120.79 | 18,366 |
2016-08-17 | $136.47 | $137.57 | $136.20 | $137.34 | $120.59 | 15,471 |
2016-08-16 | $136.79 | $136.88 | $136.00 | $136.05 | $119.46 | 9,780 |
2016-08-15 | $138.30 | $138.30 | $136.47 | $136.66 | $119.99 | 22,950 |
2016-08-12 | $138.76 | $139.61 | $138.53 | $138.53 | $121.64 | 69,742 |
2016-08-11 | $138.68 | $138.68 | $136.13 | $136.83 | $120.14 | 56,575 |
2016-08-10 | $138.57 | $139.30 | $137.83 | $138.66 | $121.75 | 22,713 |
2016-08-09 | $136.77 | $138.02 | $136.55 | $137.80 | $120.99 | 13,548 |
2016-08-08 | $134.88 | $136.18 | $134.48 | $135.81 | $119.25 | 38,734 |
2016-08-05 | $136.83 | $136.83 | $134.99 | $135.54 | $119.01 | 30,182 |
2016-08-04 | $137.30 | $138.44 | $137.05 | $137.46 | $120.70 | 18,752 |
2016-08-03 | $136.08 | $136.31 | $135.49 | $135.94 | $119.36 | 27,306 |
2016-08-02 | $134.99 | $136.87 | $134.52 | $135.67 | $119.12 | 23,619 |
2016-08-01 | $138.09 | $138.70 | $137.52 | $137.69 | $120.90 | 10,381 |
2016-07-29 | $138.57 | $140.40 | $138.35 | $140.13 | $123.04 | 24,795 |
2016-07-28 | $137.89 | $139.04 | $137.87 | $138.52 | $121.63 | 16,686 |
2016-07-27 | $137.02 | $139.00 | $137.02 | $138.85 | $121.92 | 31,421 |
2016-07-26 | $137.49 | $137.49 | $135.75 | $136.50 | $119.85 | 16,667 |
2016-07-25 | $136.20 | $136.99 | $135.89 | $136.20 | $119.59 | 23,269 |
2016-07-22 | $135.18 | $136.63 | $134.95 | $136.05 | $119.46 | 35,513 |
2016-07-21 | $133.60 | $135.64 | $133.41 | $135.60 | $119.06 | 21,159 |
2016-07-20 | $135.02 | $135.74 | $134.65 | $135.46 | $118.94 | 55,003 |
2016-07-19 | $136.08 | $136.74 | $135.45 | $136.47 | $119.83 | 65,584 |
2016-07-18 | $136.27 | $136.43 | $134.45 | $135.10 | $118.62 | 169,018 |
2016-07-15 | $135.91 | $136.19 | $135.07 | $135.85 | $119.28 | 285,434 |
2016-07-14 | $136.75 | $137.68 | $136.40 | $137.35 | $120.60 | 84,555 |
2016-07-13 | $139.85 | $140.34 | $139.07 | $140.34 | $123.22 | 17,651 |
2016-07-12 | $138.23 | $138.97 | $137.00 | $137.74 | $120.94 | 103,323 |
2016-07-11 | $142.49 | $142.82 | $141.11 | $141.23 | $124.01 | 24,636 |
2016-07-08 | $142.07 | $143.05 | $141.20 | $142.64 | $125.24 | 37,050 |
2016-07-07 | $140.75 | $142.20 | $140.31 | $141.20 | $123.98 | 67,495 |
2016-07-06 | $141.88 | $142.15 | $140.39 | $141.15 | $123.94 | 144,752 |
2016-07-05 | $140.00 | $141.60 | $139.33 | $140.79 | $123.62 | 36,831 |
2016-07-01 | $138.00 | $138.35 | $135.76 | $137.95 | $121.13 | 30,484 |
2016-06-30 | $135.65 | $136.99 | $134.59 | $135.51 | $118.54 | 25,969 |
2016-06-29 | $136.63 | $137.41 | $134.77 | $134.82 | $117.93 | 25,812 |
2016-06-28 | $136.72 | $136.85 | $135.95 | $136.30 | $119.23 | 121,927 |
2016-06-27 | $134.39 | $136.64 | $133.20 | $136.39 | $119.31 | 76,042 |
2016-06-24 | $131.25 | $131.94 | $130.01 | $130.49 | $114.15 | 53,601 |
2016-06-23 | $126.78 | $127.51 | $125.88 | $126.20 | $110.39 | 21,312 |
2016-06-22 | $127.86 | $128.66 | $127.38 | $128.05 | $112.01 | 13,855 |
2016-06-21 | $128.91 | $129.42 | $127.88 | $127.88 | $111.86 | 5,968 |
2016-06-20 | $129.31 | $129.37 | $128.52 | $128.85 | $112.71 | 48,314 |
2016-06-17 | $132.08 | $132.08 | $130.50 | $131.09 | $114.67 | 26,433 |
2016-06-16 | $132.89 | $133.87 | $131.89 | $132.37 | $115.79 | 680,968 |
2016-06-15 | $130.91 | $132.27 | $130.70 | $131.09 | $114.67 | 1,083,437 |
2016-06-14 | $131.21 | $131.72 | $130.23 | $130.40 | $114.07 | 30,457 |
2016-06-13 | $130.11 | $130.50 | $129.65 | $130.50 | $114.15 | 42,274 |
2016-06-10 | $129.96 | $130.57 | $129.02 | $129.57 | $113.34 | 52,916 |
2016-06-09 | $129.05 | $129.40 | $128.54 | $128.91 | $112.76 | 19,758 |
2016-06-08 | $127.11 | $127.66 | $126.96 | $127.59 | $111.61 | 26,574 |
2016-06-07 | $126.66 | $126.95 | $126.22 | $126.36 | $110.53 | 12,812 |
2016-06-06 | $127.23 | $127.23 | $125.81 | $125.81 | $110.05 | 28,267 |
2016-06-03 | $126.83 | $127.58 | $126.58 | $127.44 | $111.48 | 131,314 |
2016-06-02 | $124.09 | $125.45 | $124.09 | $125.15 | $109.47 | 24,423 |
2016-06-01 | $124.00 | $124.66 | $123.27 | $123.67 | $108.18 | 50,241 |
2016-05-31 | $121.67 | $123.37 | $121.22 | $123.11 | $107.69 | 42,502 |
2016-05-27 | $122.86 | $122.99 | $122.03 | $122.16 | $106.86 | 43,228 |
2016-05-26 | $122.80 | $123.34 | $122.80 | $122.99 | $107.59 | 4,630 |
2016-05-25 | $122.95 | $123.45 | $121.81 | $121.81 | $106.55 | 21,197 |
2016-05-24 | $122.92 | $123.42 | $121.89 | $123.34 | $107.89 | 30,276 |
2016-05-23 | $123.44 | $124.22 | $122.70 | $123.45 | $107.99 | 18,221 |
2016-05-20 | $122.65 | $123.69 | $122.24 | $123.22 | $107.79 | 46,682 |
2016-05-19 | $122.13 | $123.47 | $122.13 | $123.17 | $107.75 | 9,231 |
2016-05-18 | $124.20 | $124.20 | $121.59 | $122.29 | $106.97 | 24,239 |
2016-05-17 | $124.69 | $125.29 | $124.29 | $124.51 | $108.91 | 15,376 |
2016-05-16 | $125.18 | $125.18 | $124.04 | $124.21 | $108.65 | 16,376 |
2016-05-13 | $124.79 | $125.88 | $124.52 | $125.70 | $109.96 | 44,744 |
2016-05-12 | $123.53 | $124.03 | $123.10 | $123.77 | $108.27 | 8,680 |
2016-05-11 | $123.23 | $125.07 | $123.23 | $124.50 | $108.91 | 144,543 |
2016-05-10 | $123.24 | $123.64 | $123.24 | $123.54 | $108.07 | 8,891 |
2016-05-09 | $122.96 | $123.66 | $122.96 | $123.27 | $107.83 | 3,116 |
2016-05-06 | $123.48 | $123.80 | $123.00 | $123.12 | $107.70 | 10,542 |
2016-05-05 | $122.46 | $123.69 | $122.04 | $123.69 | $108.20 | 8,589 |
2016-05-04 | $122.32 | $122.91 | $121.60 | $122.91 | $107.52 | 42,441 |
2016-05-03 | $121.82 | $122.57 | $121.54 | $121.77 | $106.52 | 21,582 |
2016-05-02 | $120.63 | $121.11 | $119.26 | $119.90 | $104.88 | 13,129 |
2016-04-29 | $120.00 | $121.82 | $119.74 | $121.47 | $106.26 | 32,236 |
2016-04-28 | $120.03 | $121.00 | $119.68 | $120.89 | $105.75 | 46,896 |
2016-04-27 | $119.31 | $120.34 | $119.17 | $119.88 | $104.86 | 16,970 |
2016-04-26 | $119.46 | $119.46 | $118.29 | $118.44 | $103.61 | 16,940 |
2016-04-25 | $120.00 | $120.23 | $119.52 | $119.52 | $104.55 | 27,452 |
2016-04-22 | $120.88 | $120.91 | $120.09 | $120.40 | $105.32 | 37,270 |
2016-04-21 | $120.34 | $120.81 | $120.15 | $120.58 | $105.48 | 21,971 |
2016-04-20 | $124.32 | $124.86 | $121.53 | $121.88 | $106.61 | 236,415 |
2016-04-19 | $124.21 | $124.29 | $123.10 | $123.89 | $108.37 | 10,513 |
2016-04-18 | $124.73 | $124.73 | $123.69 | $124.35 | $108.77 | 9,075 |
2016-04-15 | $124.61 | $125.82 | $124.60 | $124.99 | $109.34 | 43,307 |
2016-04-14 | $123.93 | $124.08 | $123.46 | $123.85 | $108.34 | 6,359 |
2016-04-13 | $123.50 | $124.71 | $123.46 | $124.54 | $108.94 | 13,782 |
2016-04-12 | $124.33 | $124.64 | $123.58 | $124.12 | $108.57 | 18,700 |
2016-04-11 | $124.81 | $125.66 | $124.35 | $125.14 | $109.47 | 24,467 |
2016-04-08 | $126.16 | $126.21 | $125.13 | $125.49 | $109.77 | 16,142 |
2016-04-07 | $126.27 | $127.29 | $126.02 | $127.04 | $111.13 | 40,527 |
2016-04-06 | $124.65 | $125.19 | $124.16 | $124.65 | $109.04 | 17,129 |
2016-04-05 | $126.02 | $126.38 | $125.45 | $126.14 | $110.34 | 87,226 |
2016-04-04 | $124.26 | $124.52 | $123.59 | $124.15 | $108.60 | 40,975 |
2016-04-01 | $124.71 | $124.71 | $123.18 | $123.91 | $108.39 | 26,915 |
2016-03-31 | $123.55 | $124.56 | $123.21 | $124.31 | $108.19 | 26,739 |
2016-03-30 | $123.85 | $123.90 | $122.03 | $123.17 | $107.19 | 19,251 |
2016-03-29 | $124.49 | $125.18 | $123.86 | $124.92 | $108.72 | 17,029 |
2016-03-28 | $123.04 | $124.25 | $123.04 | $123.44 | $107.43 | 15,647 |
2016-03-24 | $124.96 | $124.96 | $122.33 | $122.33 | $106.47 | 15,668 |
2016-03-23 | $121.39 | $123.72 | $121.27 | $123.42 | $107.42 | 23,723 |
2016-03-22 | $122.26 | $122.51 | $120.95 | $121.16 | $105.45 | 30,458 |
2016-03-21 | $121.54 | $121.80 | $120.77 | $121.11 | $105.40 | 26,249 |
2016-03-18 | $122.39 | $123.32 | $121.97 | $122.39 | $106.52 | 71,353 |
2016-03-17 | $121.89 | $124.11 | $121.80 | $122.31 | $106.45 | 95,129 |
2016-03-16 | $121.28 | $121.96 | $120.50 | $121.24 | $105.52 | 36,737 |
2016-03-15 | $121.81 | $122.28 | $120.81 | $121.28 | $105.55 | 70,583 |
2016-03-14 | $120.86 | $121.75 | $120.84 | $120.84 | $105.17 | 46,132 |
2016-03-11 | $122.45 | $122.49 | $120.19 | $120.46 | $104.84 | 100,602 |
2016-03-10 | $123.26 | $123.31 | $121.05 | $122.16 | $106.32 | 14,307 |
2016-03-09 | $122.71 | $123.22 | $122.27 | $122.60 | $106.70 | 60,166 |
2016-03-08 | $124.40 | $125.36 | $123.40 | $124.04 | $107.95 | 17,379 |
2016-03-07 | $121.52 | $122.22 | $121.22 | $121.98 | $106.16 | 15,329 |
2016-03-04 | $122.15 | $122.32 | $120.64 | $121.67 | $105.89 | 53,114 |
2016-03-03 | $122.48 | $123.50 | $122.25 | $122.78 | $106.86 | 25,708 |
2016-03-02 | $121.12 | $122.42 | $120.98 | $122.42 | $106.54 | 17,177 |
2016-03-01 | $124.49 | $124.49 | $121.22 | $121.49 | $105.74 | 79,386 |
2016-02-29 | $124.00 | $124.93 | $123.69 | $124.18 | $108.08 | 17,631 |
2016-02-26 | $123.33 | $124.23 | $123.01 | $123.56 | $107.54 | 54,997 |
2016-02-25 | $125.51 | $126.60 | $125.30 | $125.40 | $109.14 | 18,869 |
2016-02-24 | $126.80 | $127.92 | $124.45 | $124.99 | $108.78 | 170,021 |
2016-02-23 | $123.10 | $125.91 | $122.90 | $125.29 | $109.04 | 42,874 |
2016-02-22 | $124.68 | $124.82 | $124.34 | $124.65 | $108.49 | 22,810 |
2016-02-19 | $124.99 | $125.74 | $124.36 | $124.77 | $108.59 | 33,077 |
2016-02-18 | $123.19 | $124.79 | $122.93 | $124.46 | $108.32 | 56,797 |
2016-02-17 | $122.79 | $122.79 | $121.20 | $122.16 | $106.32 | 52,772 |
2016-02-16 | $124.01 | $124.19 | $122.50 | $123.64 | $107.61 | 39,485 |
2016-02-12 | $127.61 | $128.11 | $124.66 | $125.61 | $109.32 | 34,793 |
2016-02-11 | $130.00 | $131.10 | $128.00 | $129.02 | $112.29 | 69,109 |
2016-02-10 | $126.42 | $127.56 | $125.33 | $127.56 | $111.02 | 44,382 |
2016-02-09 | $126.78 | $126.85 | $125.25 | $126.34 | $109.96 | 65,691 |
2016-02-08 | $123.15 | $125.90 | $123.15 | $125.60 | $109.31 | 80,555 |
2016-02-05 | $120.61 | $122.17 | $120.15 | $121.90 | $106.09 | 16,691 |
2016-02-04 | $120.63 | $121.55 | $120.21 | $121.45 | $105.70 | 16,704 |
2016-02-03 | $121.29 | $123.01 | $120.57 | $120.62 | $104.98 | 28,355 |
2016-02-02 | $121.20 | $122.30 | $120.72 | $122.30 | $106.44 | 24,414 |
2016-02-01 | $119.13 | $119.17 | $118.16 | $118.88 | $103.46 | 104,136 |
2016-01-29 | $119.75 | $120.31 | $118.90 | $119.31 | $103.84 | 20,353 |
2016-01-28 | $116.79 | $118.18 | $116.79 | $117.81 | $102.53 | 8,850 |
2016-01-27 | $117.26 | $118.01 | $116.62 | $117.68 | $102.42 | 18,558 |
2016-01-26 | $117.98 | $118.57 | $117.60 | $117.85 | $102.57 | 24,025 |
2016-01-25 | $117.58 | $118.15 | $117.27 | $117.99 | $102.69 | 24,067 |
2016-01-22 | $116.50 | $117.33 | $115.90 | $117.00 | $101.83 | 14,808 |
2016-01-21 | $119.08 | $119.42 | $117.60 | $117.61 | $102.36 | 40,628 |
2016-01-20 | $119.00 | $120.83 | $118.58 | $118.97 | $103.54 | 95,394 |
2016-01-19 | $116.78 | $118.21 | $116.45 | $116.98 | $101.81 | 57,277 |
2016-01-15 | $116.88 | $118.00 | $116.20 | $117.40 | $102.18 | 182,131 |
2016-01-14 | $115.37 | $116.08 | $114.08 | $114.75 | $99.87 | 62,016 |
2016-01-13 | $114.04 | $116.88 | $113.94 | $116.51 | $101.40 | 38,197 |
2016-01-12 | $112.33 | $115.01 | $112.32 | $114.18 | $99.37 | 41,523 |
2016-01-11 | $112.12 | $112.88 | $111.83 | $111.83 | $97.33 | 24,843 |
2016-01-08 | $112.99 | $114.34 | $112.59 | $113.92 | $99.15 | 39,845 |
2016-01-07 | $113.36 | $113.65 | $111.98 | $113.32 | $98.63 | 42,306 |
2016-01-06 | $112.72 | $113.27 | $112.35 | $113.27 | $98.58 | 27,893 |
2016-01-05 | $110.92 | $111.55 | $110.48 | $110.99 | $96.60 | 16,728 |
2016-01-04 | $112.12 | $113.15 | $111.53 | $111.90 | $97.39 | 35,197 |
2015-12-31 | $110.49 | $111.01 | $109.08 | $109.31 | $95.14 | 64,709 |
2015-12-30 | $109.48 | $110.55 | $109.37 | $109.79 | $95.55 | 18,836 |
2015-12-29 | $112.01 | $112.05 | $109.76 | $110.27 | $95.97 | 40,794 |
2015-12-28 | $113.38 | $114.31 | $113.31 | $113.60 | $98.04 | 18,161 |
2015-12-24 | $113.00 | $113.00 | $113.00 | $113.00 | $97.52 | 3,082 |
2015-12-23 | $112.01 | $112.35 | $111.51 | $112.06 | $96.71 | 3,555 |
2015-12-22 | $114.00 | $114.00 | $112.77 | $113.71 | $98.14 | 5,798 |
2015-12-21 | $114.98 | $115.31 | $114.11 | $114.42 | $98.75 | 30,638 |
2015-12-18 | $114.28 | $115.24 | $114.28 | $114.80 | $99.08 | 52,471 |
2015-12-17 | $112.53 | $114.16 | $112.53 | $114.00 | $98.39 | 15,413 |
2015-12-16 | $111.44 | $112.83 | $110.91 | $111.67 | $96.38 | 10,659 |
2015-12-15 | $111.75 | $112.19 | $111.50 | $112.16 | $96.80 | 23,796 |
2015-12-14 | $115.04 | $115.04 | $112.41 | $112.92 | $97.45 | 14,572 |
2015-12-11 | $114.05 | $116.08 | $113.88 | $115.22 | $99.44 | 85,733 |
2015-12-10 | $112.15 | $112.59 | $111.71 | $112.06 | $96.71 | 13,333 |
2015-12-09 | $111.29 | $112.60 | $110.64 | $112.16 | $96.80 | 11,941 |
2015-12-08 | $113.12 | $113.12 | $112.01 | $112.50 | $97.09 | 15,281 |
2015-12-07 | $111.00 | $113.35 | $111.00 | $112.32 | $96.94 | 12,872 |
2015-12-04 | $108.94 | $111.37 | $108.78 | $110.57 | $95.43 | 68,315 |
2015-12-03 | $112.11 | $112.11 | $108.79 | $109.08 | $94.14 | 19,378 |
2015-12-02 | $113.79 | $114.29 | $113.15 | $114.10 | $98.47 | 32,527 |
2015-12-01 | $111.85 | $113.82 | $111.85 | $113.82 | $98.23 | 39,227 |
2015-11-30 | $110.79 | $111.54 | $110.79 | $111.40 | $96.14 | 50,478 |
2015-11-27 | $111.00 | $111.13 | $110.42 | $110.42 | $95.30 | 51,141 |
2015-11-25 | $111.00 | $111.10 | $110.60 | $110.94 | $95.75 | 9,154 |
2015-11-24 | $110.56 | $111.00 | $110.33 | $110.44 | $95.31 | 12,276 |
2015-11-23 | $110.40 | $110.95 | $110.03 | $110.58 | $95.44 | 16,097 |
2015-11-20 | $110.29 | $110.74 | $109.96 | $109.99 | $94.93 | 23,942 |
2015-11-19 | $110.72 | $111.00 | $110.26 | $110.65 | $95.50 | 143,368 |
2015-11-18 | $108.73 | $109.69 | $108.53 | $109.39 | $94.41 | 11,236 |
2015-11-17 | $108.01 | $109.18 | $107.58 | $108.84 | $93.93 | 5,904 |
2015-11-16 | $108.93 | $109.06 | $108.31 | $108.57 | $93.70 | 4,340 |
2015-11-13 | $108.65 | $109.18 | $108.59 | $108.85 | $93.94 | 58,753 |
2015-11-12 | $107.77 | $108.55 | $107.72 | $107.89 | $93.11 | 25,200 |
2015-11-11 | $107.14 | $107.38 | $107.02 | $107.17 | $92.49 | 49,909 |
2015-11-10 | $107.31 | $108.47 | $107.21 | $107.63 | $92.89 | 26,848 |
2015-11-09 | $106.98 | $107.94 | $106.82 | $107.14 | $92.47 | 45,397 |
2015-11-06 | $109.07 | $109.07 | $107.90 | $108.25 | $93.42 | 376,493 |
2015-11-05 | $110.91 | $110.98 | $110.04 | $110.53 | $95.39 | 60,908 |
2015-11-04 | $110.84 | $111.75 | $110.60 | $111.17 | $95.94 | 12,821 |
2015-11-03 | $111.78 | $111.81 | $110.56 | $110.85 | $95.67 | 25,104 |
2015-11-02 | $111.77 | $112.45 | $111.72 | $112.23 | $96.86 | 15,468 |
2015-10-30 | $112.44 | $112.98 | $111.74 | $112.77 | $97.33 | 23,771 |
2015-10-29 | $113.47 | $113.47 | $111.08 | $111.28 | $96.04 | 63,974 |
2015-10-28 | $114.47 | $114.59 | $113.24 | $114.06 | $98.44 | 38,790 |
2015-10-27 | $115.05 | $115.41 | $114.48 | $114.63 | $98.93 | 29,977 |
2015-10-26 | $114.31 | $114.75 | $114.22 | $114.26 | $98.61 | 10,467 |
2015-10-23 | $113.07 | $113.47 | $112.63 | $113.17 | $97.67 | 20,007 |
2015-10-22 | $113.98 | $115.02 | $113.23 | $114.30 | $98.65 | 12,438 |
2015-10-21 | $113.13 | $114.20 | $113.13 | $113.97 | $98.36 | 13,234 |
2015-10-20 | $112.12 | $112.36 | $111.77 | $112.23 | $96.86 | 11,123 |
2015-10-19 | $113.75 | $113.75 | $112.42 | $113.09 | $97.60 | 10,724 |
2015-10-16 | $114.00 | $114.38 | $113.31 | $113.75 | $98.17 | 56,242 |
2015-10-15 | $114.21 | $114.21 | $113.41 | $113.71 | $98.14 | 4,409 |
2015-10-14 | $113.19 | $114.50 | $113.13 | $114.44 | $98.77 | 16,219 |
2015-10-13 | $113.39 | $113.39 | $112.27 | $112.74 | $97.30 | 6,767 |
2015-10-12 | $112.56 | $113.02 | $112.36 | $112.79 | $97.34 | 9,155 |
2015-10-09 | $111.11 | $112.01 | $111.11 | $111.35 | $96.10 | 20,385 |
2015-10-08 | $112.97 | $112.97 | $110.60 | $111.00 | $95.80 | 31,007 |
2015-10-07 | $112.81 | $113.07 | $112.40 | $112.57 | $97.15 | 6,588 |
2015-10-06 | $112.20 | $113.49 | $111.65 | $113.34 | $97.82 | 12,545 |
2015-10-05 | $114.00 | $114.00 | $112.37 | $112.60 | $97.18 | 9,031 |
2015-10-02 | $116.01 | $117.43 | $114.49 | $114.91 | $99.17 | 60,790 |
2015-10-01 | $114.56 | $114.94 | $113.90 | $113.96 | $98.35 | 20,963 |
2015-09-30 | $113.96 | $113.96 | $112.95 | $113.30 | $97.78 | 8,713 |
2015-09-29 | $114.65 | $115.35 | $113.82 | $114.74 | $98.39 | 29,873 |
2015-09-28 | $111.99 | $114.55 | $111.99 | $114.20 | $97.93 | 21,521 |
2015-09-25 | $111.68 | $111.80 | $110.89 | $111.64 | $95.73 | 21,802 |
2015-09-24 | $113.18 | $114.50 | $112.64 | $113.09 | $96.98 | 37,878 |
2015-09-23 | $111.17 | $112.17 | $110.26 | $111.66 | $95.75 | 13,246 |
2015-09-22 | $111.42 | $112.46 | $110.88 | $111.59 | $95.69 | 26,428 |
2015-09-21 | $111.30 | $111.30 | $108.81 | $109.26 | $93.69 | 31,557 |
2015-09-18 | $111.01 | $112.93 | $110.86 | $112.22 | $96.23 | 43,527 |
2015-09-17 | $107.61 | $109.82 | $107.55 | $109.54 | $93.93 | 26,094 |
2015-09-16 | $108.45 | $108.45 | $107.24 | $107.62 | $92.29 | 33,774 |
2015-09-15 | $111.12 | $111.12 | $108.04 | $108.45 | $93.00 | 141,907 |
2015-09-14 | $112.43 | $112.62 | $111.86 | $112.05 | $96.09 | 8,862 |
2015-09-11 | $111.66 | $112.51 | $111.47 | $111.47 | $95.59 | 17,511 |
2015-09-10 | $111.35 | $111.35 | $110.22 | $110.49 | $94.75 | 462,911 |
2015-09-09 | $109.45 | $112.76 | $109.01 | $111.56 | $95.66 | 43,137 |
2015-09-08 | $112.80 | $112.80 | $110.81 | $111.12 | $95.29 | 32,669 |
2015-09-04 | $112.90 | $113.94 | $112.63 | $113.48 | $97.31 | 27,516 |
2015-09-03 | $111.58 | $112.28 | $110.93 | $111.70 | $95.78 | 13,220 |
2015-09-02 | $112.45 | $112.70 | $111.01 | $111.26 | $95.41 | 22,024 |
2015-09-01 | $112.07 | $112.95 | $111.19 | $112.44 | $96.42 | 63,631 |
2015-08-31 | $113.55 | $114.65 | $111.41 | $111.68 | $95.77 | 29,650 |
2015-08-28 | $114.21 | $114.37 | $112.40 | $112.43 | $96.41 | 74,793 |
2015-08-27 | $112.23 | $113.72 | $111.79 | $112.31 | $96.31 | 128,712 |
2015-08-26 | $115.56 | $115.56 | $111.85 | $112.20 | $96.21 | 143,468 |
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) News Headlines
Recent PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) News
Similar Companies to PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) 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 | -- | -- | -- |