BTC iShares MSCI ACWI ETF (ACWI) Exchange: NASDAQ
Data as of Aug. 21, 2025
$132.04 ($-0.51) -0.38%
BTC iShares MSCI ACWI ETF - Daily Information
Click for more stock information on BTC iShares MSCI ACWI ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $132.03 |
Previous Close | $132.04 |
High | $132.48 |
Low | $131.76 |
Adjusted Open | $132.03 |
Previous Adjusted Close | $132.04 |
Adjusted High | $132.48 |
Adjusted Low | $131.76 |
About BTC iShares MSCI ACWI ETF (ACWI)
The Fund seeks to track the investment results of the MSCI ACWI (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries. The Underlying Index may include large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Pakistan, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates, the United Kingdom (the “U.K.”) and the U.S. (together, the “ACWI countries”).BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI ACWI ETF (ACWI)
Historical Stock Data for BTC iShares MSCI ACWI ETF (ACWI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $132.03 | $132.48 | $131.76 | $132.04 | $132.04 | 3,120,856 |
2025-08-20 | $132.67 | $132.81 | $131.73 | $132.55 | $132.55 | 5,557,184 |
2025-08-19 | $133.43 | $133.56 | $132.53 | $132.70 | $132.70 | 3,362,849 |
2025-08-18 | $133.20 | $133.44 | $133.09 | $133.41 | $133.41 | 4,721,042 |
2025-08-15 | $133.67 | $133.69 | $133.16 | $133.38 | $133.38 | 1,600,101 |
2025-08-14 | $133.13 | $133.47 | $132.89 | $133.35 | $133.35 | 2,425,741 |
2025-08-13 | $133.46 | $133.74 | $129.82 | $133.56 | $133.56 | 2,269,525 |
2025-08-12 | $132.06 | $132.99 | $131.85 | $132.95 | $132.95 | 2,548,246 |
2025-08-11 | $131.80 | $132.03 | $131.30 | $131.51 | $131.51 | 3,282,545 |
2025-08-08 | $131.41 | $131.97 | $131.31 | $131.86 | $131.86 | 2,377,537 |
2025-08-07 | $131.70 | $131.83 | $130.46 | $131.09 | $131.09 | 2,779,458 |
2025-08-06 | $130.20 | $130.91 | $129.99 | $130.78 | $130.78 | 2,940,417 |
2025-08-05 | $130.40 | $130.58 | $129.55 | $129.81 | $129.81 | 2,230,933 |
2025-08-04 | $129.21 | $130.19 | $129.21 | $130.17 | $130.17 | 5,921,665 |
2025-08-01 | $129.13 | $129.13 | $127.77 | $128.32 | $128.32 | 8,378,944 |
2025-07-31 | $131.09 | $131.21 | $129.74 | $129.96 | $129.96 | 5,994,489 |
2025-07-30 | $131.03 | $131.34 | $130.10 | $130.61 | $130.61 | 4,468,304 |
2025-07-29 | $131.45 | $131.57 | $130.88 | $131.05 | $131.05 | 2,139,613 |
2025-07-28 | $131.62 | $131.63 | $131.05 | $131.29 | $131.29 | 1,965,342 |
2025-07-25 | $131.43 | $131.96 | $131.35 | $131.88 | $131.88 | 1,488,201 |
2025-07-24 | $131.80 | $131.95 | $131.60 | $131.63 | $131.63 | 1,664,258 |
2025-07-23 | $131.26 | $131.91 | $130.91 | $131.90 | $131.90 | 3,900,188 |
2025-07-22 | $130.32 | $130.46 | $129.65 | $130.35 | $130.35 | 1,964,878 |
2025-07-21 | $130.23 | $130.75 | $130.04 | $130.13 | $130.13 | 2,425,992 |
2025-07-18 | $130.33 | $130.37 | $129.64 | $129.76 | $129.76 | 1,766,376 |
2025-07-17 | $129.26 | $129.95 | $129.20 | $129.86 | $129.86 | 7,461,521 |
2025-07-16 | $128.94 | $129.40 | $128.24 | $129.34 | $129.34 | 3,145,199 |
2025-07-15 | $129.98 | $130.04 | $128.83 | $128.84 | $128.84 | 1,498,836 |
2025-07-14 | $129.10 | $129.48 | $128.89 | $129.38 | $129.38 | 3,144,909 |
2025-07-11 | $129.09 | $129.41 | $128.95 | $129.20 | $129.20 | 879,341 |
2025-07-10 | $129.43 | $130.01 | $129.26 | $129.85 | $129.85 | 1,261,963 |
2025-07-09 | $129.39 | $129.62 | $128.97 | $129.58 | $129.58 | 1,904,289 |
2025-07-08 | $128.81 | $129.14 | $128.61 | $128.88 | $128.88 | 1,526,773 |
2025-07-07 | $129.28 | $129.37 | $128.19 | $128.66 | $128.66 | 2,434,801 |
2025-07-03 | $129.38 | $129.95 | $129.25 | $129.79 | $129.79 | 1,570,159 |
2025-07-02 | $128.42 | $129.06 | $128.19 | $129.05 | $129.05 | 2,118,935 |
2025-07-01 | $128.19 | $128.71 | $128.09 | $128.53 | $128.53 | 3,796,467 |
2025-06-30 | $128.41 | $128.81 | $128.09 | $128.60 | $128.60 | 4,963,452 |
2025-06-27 | $127.77 | $128.44 | $127.36 | $128.04 | $128.04 | 3,147,812 |
2025-06-26 | $126.98 | $127.55 | $126.80 | $127.47 | $127.47 | 3,802,271 |
2025-06-25 | $126.52 | $126.54 | $126.09 | $126.41 | $126.41 | 2,421,409 |
2025-06-24 | $125.94 | $126.67 | $125.74 | $126.50 | $126.50 | 6,680,132 |
2025-06-23 | $123.51 | $124.91 | $123.20 | $124.85 | $124.85 | 6,718,589 |
2025-06-20 | $124.59 | $124.76 | $123.57 | $123.74 | $123.74 | 2,794,829 |
2025-06-18 | $124.46 | $124.96 | $124.06 | $124.29 | $124.29 | 4,647,764 |
2025-06-17 | $124.89 | $125.14 | $124.06 | $124.25 | $124.25 | 2,058,577 |
2025-06-16 | $125.33 | $126.04 | $125.28 | $125.52 | $125.52 | 3,243,135 |
2025-06-13 | $125.56 | $126.26 | $125.07 | $125.39 | $124.44 | 3,165,891 |
2025-06-12 | $126.13 | $126.90 | $126.13 | $126.85 | $125.89 | 1,639,263 |
2025-06-11 | $126.86 | $126.99 | $126.02 | $126.35 | $125.39 | 2,503,826 |
2025-06-10 | $126.09 | $126.58 | $125.82 | $126.52 | $125.56 | 2,072,885 |
2025-06-09 | $125.79 | $126.26 | $125.67 | $125.92 | $124.96 | 1,255,966 |
2025-06-06 | $125.70 | $126.00 | $125.38 | $125.76 | $124.80 | 1,264,307 |
2025-06-05 | $125.71 | $125.80 | $124.46 | $124.80 | $124.80 | 3,729,955 |
2025-06-04 | $125.07 | $125.54 | $125.04 | $125.17 | $125.17 | 2,672,904 |
2025-06-03 | $124.20 | $125.06 | $124.08 | $124.85 | $124.85 | 1,475,680 |
2025-06-02 | $123.66 | $124.58 | $123.07 | $124.57 | $124.57 | 2,623,027 |
2025-05-30 | $123.79 | $123.98 | $122.56 | $123.65 | $123.65 | 8,231,727 |
2025-05-29 | $124.54 | $124.54 | $123.24 | $123.91 | $123.91 | 5,585,046 |
2025-05-28 | $123.97 | $124.28 | $123.34 | $123.46 | $123.46 | 2,161,825 |
2025-05-27 | $123.59 | $124.39 | $123.33 | $124.35 | $124.35 | 4,211,063 |
2025-05-23 | $121.29 | $122.72 | $121.25 | $122.30 | $122.30 | 2,805,870 |
2025-05-22 | $122.37 | $123.31 | $122.29 | $122.68 | $122.68 | 2,109,501 |
2025-05-21 | $123.75 | $124.47 | $122.56 | $122.75 | $122.75 | 6,068,164 |
2025-05-20 | $124.16 | $124.39 | $123.71 | $124.29 | $124.29 | 1,078,896 |
2025-05-19 | $123.08 | $124.48 | $123.00 | $124.43 | $124.43 | 2,018,919 |
2025-05-16 | $123.61 | $124.07 | $123.15 | $124.04 | $124.04 | 1,662,294 |
2025-05-15 | $122.66 | $123.48 | $122.48 | $123.45 | $123.45 | 2,155,494 |
2025-05-14 | $122.99 | $123.17 | $122.46 | $122.79 | $122.79 | 1,840,945 |
2025-05-13 | $121.93 | $123.08 | $121.90 | $122.68 | $122.68 | 2,243,145 |
2025-05-12 | $121.75 | $122.04 | $120.98 | $122.03 | $122.03 | 3,858,014 |
2025-05-09 | $119.43 | $119.68 | $118.86 | $119.13 | $119.13 | 1,836,548 |
2025-05-08 | $119.03 | $119.89 | $118.54 | $118.97 | $118.97 | 2,862,535 |
2025-05-07 | $118.28 | $119.00 | $117.82 | $118.58 | $118.58 | 3,965,509 |
2025-05-06 | $118.36 | $119.18 | $118.00 | $118.48 | $118.48 | 3,736,576 |
2025-05-05 | $118.80 | $119.67 | $118.80 | $119.17 | $119.17 | 2,752,174 |
2025-05-02 | $119.00 | $119.66 | $118.78 | $119.41 | $119.41 | 1,843,976 |
2025-05-01 | $117.97 | $118.42 | $117.35 | $117.42 | $117.42 | 1,376,247 |
2025-04-30 | $115.86 | $117.38 | $114.85 | $116.99 | $116.99 | 4,055,104 |
2025-04-29 | $116.19 | $117.24 | $116.00 | $116.99 | $116.99 | 3,759,846 |
2025-04-28 | $116.39 | $116.71 | $115.43 | $116.40 | $116.40 | 3,091,055 |
2025-04-25 | $115.28 | $116.23 | $114.95 | $116.18 | $116.18 | 2,710,397 |
2025-04-24 | $113.93 | $115.62 | $113.58 | $115.51 | $115.51 | 2,877,592 |
2025-04-23 | $114.46 | $115.18 | $113.17 | $113.44 | $113.44 | 2,144,650 |
2025-04-22 | $110.78 | $112.57 | $110.78 | $112.07 | $112.07 | 5,348,997 |
2025-04-21 | $110.76 | $110.99 | $108.55 | $109.60 | $109.60 | 6,983,229 |
2025-04-17 | $111.78 | $112.33 | $111.00 | $111.40 | $111.40 | 2,470,702 |
2025-04-16 | $111.86 | $112.52 | $110.05 | $110.93 | $110.93 | 4,677,776 |
2025-04-15 | $112.97 | $113.62 | $112.55 | $112.72 | $112.72 | 2,828,757 |
2025-04-14 | $113.53 | $113.65 | $111.64 | $112.65 | $112.65 | 2,556,862 |
2025-04-11 | $109.02 | $111.84 | $108.87 | $111.10 | $111.10 | 5,281,643 |
2025-04-10 | $110.62 | $110.76 | $106.44 | $109.25 | $109.25 | 10,438,847 |
2025-04-09 | $103.09 | $113.17 | $102.92 | $112.70 | $112.70 | 10,941,667 |
2025-04-08 | $108.33 | $108.83 | $102.19 | $103.59 | $103.59 | 7,824,482 |
2025-04-07 | $102.79 | $108.74 | $101.25 | $104.97 | $104.97 | 10,798,223 |
2025-04-04 | $109.57 | $109.83 | $106.00 | $106.00 | $106.00 | 6,192,599 |
2025-04-03 | $114.10 | $114.74 | $112.76 | $112.91 | $112.91 | 3,714,778 |
2025-04-02 | $115.67 | $117.86 | $115.66 | $117.40 | $117.40 | 2,394,405 |
2025-04-01 | $116.13 | $117.12 | $115.46 | $116.80 | $116.80 | 2,637,395 |
2025-03-31 | $114.98 | $116.65 | $114.26 | $116.39 | $116.39 | 2,622,704 |
2025-03-28 | $117.83 | $117.95 | $116.07 | $116.24 | $116.24 | 2,029,628 |
2025-03-27 | $118.19 | $118.90 | $117.82 | $118.28 | $118.28 | 1,785,623 |
2025-03-26 | $119.53 | $119.75 | $118.16 | $118.45 | $118.45 | 1,724,082 |
2025-03-25 | $119.90 | $120.02 | $119.57 | $119.77 | $119.77 | 2,414,019 |
2025-03-24 | $119.07 | $119.71 | $118.90 | $119.71 | $119.71 | 3,691,632 |
2025-03-21 | $117.18 | $118.13 | $117.02 | $117.98 | $117.98 | 1,582,947 |
2025-03-20 | $117.63 | $118.86 | $117.54 | $118.23 | $118.23 | 2,272,500 |
2025-03-19 | $117.96 | $119.45 | $117.70 | $118.73 | $118.73 | 5,359,130 |
2025-03-18 | $118.19 | $118.35 | $117.31 | $117.77 | $117.77 | 2,009,654 |
2025-03-17 | $117.63 | $119.05 | $117.56 | $118.62 | $118.62 | 1,420,905 |
2025-03-14 | $116.14 | $117.63 | $116.12 | $117.45 | $117.45 | 1,630,750 |
2025-03-13 | $116.06 | $116.35 | $114.84 | $115.16 | $115.16 | 3,381,477 |
2025-03-12 | $116.81 | $117.07 | $115.46 | $116.49 | $116.49 | 6,023,814 |
2025-03-11 | $116.21 | $116.91 | $114.93 | $115.80 | $115.80 | 3,854,192 |
2025-03-10 | $117.63 | $118.03 | $115.40 | $116.41 | $116.41 | 3,152,368 |
2025-03-07 | $118.57 | $119.70 | $117.61 | $119.50 | $119.50 | 3,069,430 |
2025-03-06 | $119.36 | $120.19 | $118.28 | $118.70 | $118.70 | 2,602,038 |
2025-03-05 | $119.29 | $120.85 | $118.78 | $120.56 | $120.56 | 3,238,493 |
2025-03-04 | $118.87 | $120.21 | $117.39 | $118.68 | $118.68 | 2,477,094 |
2025-03-03 | $121.80 | $121.96 | $118.80 | $119.55 | $119.55 | 2,080,796 |
2025-02-28 | $119.45 | $120.90 | $118.90 | $120.83 | $120.83 | 3,213,119 |
2025-02-27 | $121.68 | $121.80 | $119.61 | $119.67 | $119.67 | 2,304,940 |
2025-02-26 | $121.92 | $122.48 | $121.09 | $121.52 | $121.52 | 1,515,330 |
2025-02-25 | $122.02 | $122.04 | $120.50 | $121.29 | $121.29 | 3,115,484 |
2025-02-24 | $122.40 | $122.56 | $121.31 | $121.48 | $121.48 | 3,654,242 |
2025-02-21 | $123.89 | $123.89 | $121.96 | $122.13 | $122.13 | 1,722,501 |
2025-02-20 | $123.98 | $124.05 | $123.20 | $123.81 | $123.81 | 1,265,241 |
2025-02-19 | $123.69 | $124.06 | $123.50 | $123.98 | $123.98 | 1,712,177 |
2025-02-18 | $123.85 | $124.15 | $123.66 | $124.13 | $124.13 | 1,465,604 |
2025-02-14 | $124.02 | $124.02 | $123.53 | $123.62 | $123.62 | 1,850,620 |
2025-02-13 | $122.71 | $123.64 | $122.27 | $123.64 | $123.64 | 1,946,812 |
2025-02-12 | $121.43 | $122.49 | $121.15 | $122.22 | $122.22 | 1,541,953 |
2025-02-11 | $121.95 | $122.49 | $121.76 | $122.33 | $122.33 | 2,912,840 |
2025-02-10 | $122.16 | $122.32 | $121.81 | $122.31 | $122.31 | 1,794,836 |
2025-02-07 | $122.57 | $122.76 | $121.23 | $121.33 | $121.33 | 2,692,703 |
2025-02-06 | $122.28 | $122.34 | $121.72 | $122.31 | $122.31 | 1,145,176 |
2025-02-05 | $121.43 | $121.94 | $120.95 | $121.89 | $121.89 | 2,394,535 |
2025-02-04 | $120.55 | $121.44 | $120.47 | $121.30 | $121.30 | 2,030,457 |
2025-02-03 | $119.38 | $120.68 | $118.92 | $120.21 | $120.21 | 3,330,882 |
2025-01-31 | $122.35 | $122.79 | $121.10 | $121.19 | $121.19 | 2,870,950 |
2025-01-30 | $121.66 | $122.41 | $121.42 | $121.97 | $121.97 | 2,623,069 |
2025-01-29 | $121.24 | $121.48 | $120.59 | $121.04 | $121.04 | 1,495,620 |
2025-01-28 | $120.70 | $121.55 | $120.25 | $121.40 | $121.40 | 1,527,653 |
2025-01-27 | $119.78 | $120.74 | $119.78 | $120.60 | $120.60 | 5,934,811 |
2025-01-24 | $122.30 | $122.48 | $121.87 | $122.06 | $122.06 | 1,253,126 |
2025-01-23 | $121.29 | $122.07 | $121.23 | $122.07 | $122.07 | 2,041,875 |
2025-01-22 | $121.69 | $121.70 | $121.31 | $121.40 | $121.40 | 2,224,141 |
2025-01-21 | $120.40 | $120.97 | $120.07 | $120.96 | $120.96 | 2,330,443 |
2025-01-17 | $119.43 | $119.87 | $119.25 | $119.60 | $119.60 | 1,391,095 |
2025-01-16 | $118.88 | $118.99 | $118.39 | $118.59 | $118.59 | 4,808,262 |
2025-01-15 | $118.37 | $118.82 | $118.05 | $118.58 | $118.58 | 2,159,974 |
2025-01-14 | $117.00 | $117.05 | $116.01 | $116.68 | $116.68 | 1,798,302 |
2025-01-13 | $115.28 | $116.37 | $115.05 | $116.35 | $116.35 | 2,217,538 |
2025-01-10 | $117.45 | $117.45 | $116.04 | $116.37 | $116.37 | 4,178,346 |
2025-01-08 | $117.80 | $118.38 | $117.43 | $118.17 | $118.17 | 2,782,663 |
2025-01-07 | $119.82 | $119.90 | $117.81 | $118.16 | $118.16 | 15,707,449 |
2025-01-06 | $119.53 | $120.10 | $119.03 | $119.31 | $119.31 | 3,330,934 |
2025-01-03 | $117.81 | $118.64 | $117.57 | $118.49 | $118.49 | 2,191,875 |
2025-01-02 | $118.01 | $118.36 | $116.64 | $117.27 | $117.27 | 4,057,045 |
2024-12-31 | $118.27 | $118.38 | $117.28 | $117.50 | $117.50 | 5,077,317 |
2024-12-30 | $117.91 | $118.42 | $117.23 | $117.82 | $117.82 | 2,461,728 |
2024-12-27 | $119.40 | $119.42 | $118.36 | $119.04 | $119.04 | 3,466,665 |
2024-12-26 | $119.50 | $120.19 | $119.42 | $119.95 | $119.95 | 1,489,216 |
2024-12-24 | $118.95 | $119.87 | $118.90 | $119.85 | $119.85 | 825,415 |
2024-12-23 | $117.90 | $118.95 | $117.55 | $118.85 | $118.85 | 3,194,654 |
2024-12-20 | $116.49 | $119.04 | $116.36 | $118.12 | $118.12 | 4,712,001 |
2024-12-19 | $118.22 | $118.42 | $117.16 | $117.20 | $117.20 | 4,804,786 |
2024-12-18 | $120.75 | $121.04 | $117.02 | $117.19 | $117.19 | 6,811,197 |
2024-12-17 | $120.84 | $120.99 | $120.55 | $120.78 | $120.78 | 5,852,244 |
2024-12-16 | $122.20 | $122.58 | $122.11 | $122.31 | $121.24 | 8,437,028 |
2024-12-13 | $122.50 | $122.62 | $121.79 | $122.06 | $120.99 | 2,132,625 |
2024-12-12 | $122.71 | $122.90 | $122.18 | $122.20 | $121.13 | 2,622,701 |
2024-12-11 | $122.71 | $123.13 | $122.63 | $122.97 | $121.89 | 3,039,733 |
2024-12-10 | $122.89 | $122.89 | $121.97 | $122.10 | $121.03 | 2,371,866 |
2024-12-09 | $123.56 | $123.58 | $122.74 | $122.83 | $121.76 | 4,113,700 |
2024-12-06 | $123.20 | $123.38 | $122.96 | $123.12 | $122.04 | 1,442,757 |
2024-12-05 | $122.99 | $123.27 | $122.68 | $122.97 | $121.89 | 2,185,864 |
2024-12-04 | $122.66 | $122.96 | $122.48 | $122.90 | $121.82 | 2,090,593 |
2024-12-03 | $122.11 | $122.34 | $121.87 | $122.25 | $121.18 | 1,195,842 |
2024-12-02 | $121.90 | $122.17 | $121.63 | $122.03 | $120.96 | 2,306,095 |
2024-11-29 | $121.09 | $121.92 | $121.00 | $121.77 | $120.70 | 1,756,635 |
2024-11-27 | $121.17 | $121.42 | $120.63 | $120.95 | $119.89 | 1,367,902 |
2024-11-26 | $121.04 | $121.19 | $120.61 | $121.04 | $119.98 | 1,691,504 |
2024-11-25 | $121.33 | $121.44 | $120.44 | $120.86 | $119.80 | 1,392,794 |
2024-11-22 | $120.01 | $120.53 | $119.95 | $120.44 | $119.39 | 2,370,426 |
2024-11-21 | $119.95 | $120.27 | $119.11 | $120.01 | $118.96 | 3,614,953 |
2024-11-20 | $119.52 | $119.56 | $118.52 | $119.56 | $118.51 | 1,851,017 |
2024-11-19 | $118.47 | $119.72 | $118.26 | $119.56 | $118.51 | 2,115,394 |
2024-11-18 | $118.78 | $119.44 | $118.55 | $119.23 | $118.19 | 2,145,703 |
2024-11-15 | $119.34 | $119.34 | $118.32 | $118.64 | $117.60 | 2,126,852 |
2024-11-14 | $120.41 | $120.62 | $119.65 | $119.75 | $118.70 | 1,081,986 |
2024-11-13 | $120.45 | $120.66 | $119.88 | $120.31 | $119.26 | 2,627,638 |
2024-11-12 | $121.09 | $121.12 | $120.01 | $120.55 | $119.50 | 1,440,838 |
2024-11-11 | $121.62 | $121.72 | $121.10 | $121.45 | $120.39 | 1,885,367 |
2024-11-08 | $121.28 | $121.49 | $121.01 | $121.30 | $120.24 | 1,200,412 |
2024-11-07 | $121.15 | $121.86 | $121.07 | $121.62 | $120.56 | 1,079,849 |
2024-11-06 | $119.73 | $120.42 | $119.16 | $120.27 | $119.22 | 3,767,204 |
2024-11-05 | $117.84 | $118.87 | $117.83 | $118.85 | $117.81 | 1,754,887 |
2024-11-04 | $117.81 | $118.09 | $117.20 | $117.48 | $116.45 | 1,935,730 |
2024-11-01 | $117.73 | $118.32 | $117.42 | $117.50 | $116.47 | 1,897,011 |
2024-10-31 | $118.18 | $118.21 | $116.99 | $117.05 | $116.03 | 2,210,182 |
2024-10-30 | $118.90 | $119.50 | $118.71 | $118.84 | $117.80 | 1,196,126 |
2024-10-29 | $119.25 | $119.62 | $118.96 | $119.37 | $118.33 | 1,370,802 |
2024-10-28 | $119.50 | $119.66 | $119.36 | $119.44 | $118.39 | 1,559,305 |
2024-10-25 | $119.52 | $119.93 | $118.75 | $118.82 | $117.78 | 3,116,102 |
2024-10-24 | $119.26 | $119.28 | $118.54 | $119.03 | $117.99 | 3,242,307 |
2024-10-23 | $119.50 | $119.50 | $118.10 | $118.75 | $117.71 | 3,229,955 |
2024-10-22 | $119.51 | $120.04 | $119.39 | $119.81 | $118.76 | 5,334,048 |
2024-10-21 | $120.00 | $120.44 | $119.58 | $120.07 | $119.02 | 2,487,710 |
2024-10-18 | $120.62 | $120.76 | $120.29 | $120.65 | $120.65 | 996,391 |
2024-10-17 | $120.48 | $120.60 | $119.93 | $119.95 | $119.95 | 2,363,164 |
2024-10-16 | $119.57 | $120.09 | $119.51 | $120.00 | $120.00 | 1,476,651 |
2024-10-15 | $120.58 | $120.68 | $119.26 | $119.52 | $119.52 | 925,569 |
2024-10-14 | $120.25 | $120.93 | $120.14 | $120.78 | $120.78 | 634,094 |
2024-10-11 | $119.32 | $120.29 | $119.32 | $120.16 | $120.16 | 1,093,756 |
2024-10-10 | $119.32 | $119.60 | $118.95 | $119.41 | $119.41 | 653,784 |
2024-10-09 | $118.70 | $119.64 | $118.61 | $119.53 | $119.53 | 1,163,028 |
2024-10-08 | $118.72 | $119.14 | $118.54 | $119.04 | $119.04 | 1,346,099 |
2024-10-07 | $119.35 | $119.38 | $118.40 | $118.73 | $118.73 | 2,220,201 |
2024-10-04 | $119.24 | $119.58 | $118.63 | $119.48 | $119.48 | 907,360 |
2024-10-03 | $118.46 | $118.87 | $118.13 | $118.48 | $118.48 | 1,287,768 |
2024-10-02 | $118.70 | $119.19 | $118.31 | $119.07 | $119.07 | 5,192,665 |
2024-10-01 | $119.45 | $119.58 | $118.17 | $118.79 | $118.79 | 2,631,129 |
2024-09-30 | $119.43 | $119.64 | $118.63 | $119.55 | $119.55 | 3,410,483 |
2024-09-27 | $119.99 | $120.24 | $119.35 | $119.56 | $119.56 | 1,619,180 |
2024-09-26 | $119.91 | $120.19 | $119.42 | $119.84 | $119.84 | 1,331,668 |
2024-09-25 | $119.01 | $119.11 | $118.42 | $118.52 | $118.52 | 2,631,249 |
2024-09-24 | $118.73 | $119.06 | $118.26 | $119.02 | $119.02 | 1,765,889 |
2024-09-23 | $118.17 | $118.36 | $117.94 | $118.21 | $118.21 | 1,127,110 |
2024-09-20 | $117.85 | $118.00 | $117.28 | $117.76 | $117.76 | 2,584,019 |
2024-09-19 | $118.19 | $118.57 | $117.55 | $118.23 | $118.23 | 2,830,679 |
2024-09-18 | $116.55 | $117.60 | $116.03 | $116.16 | $116.16 | 1,133,562 |
2024-09-17 | $116.96 | $117.13 | $116.08 | $116.49 | $116.49 | 1,563,862 |
2024-09-16 | $116.33 | $116.67 | $115.95 | $116.61 | $116.61 | 3,171,767 |
2024-09-13 | $115.91 | $116.39 | $115.77 | $116.21 | $116.21 | 1,015,090 |
2024-09-12 | $114.82 | $115.71 | $114.40 | $115.63 | $115.63 | 1,991,333 |
2024-09-11 | $113.61 | $114.82 | $112.07 | $114.63 | $114.63 | 2,528,123 |
2024-09-10 | $113.68 | $113.71 | $112.64 | $113.63 | $113.63 | 1,075,782 |
2024-09-09 | $113.24 | $113.79 | $112.89 | $113.47 | $113.47 | 1,101,549 |
2024-09-06 | $114.25 | $114.57 | $112.12 | $112.31 | $112.31 | 1,865,676 |
2024-09-05 | $114.41 | $114.93 | $113.79 | $114.25 | $114.25 | 1,311,853 |
2024-09-04 | $114.26 | $115.07 | $114.13 | $114.39 | $114.39 | 1,633,751 |
2024-09-03 | $116.38 | $116.38 | $114.27 | $114.74 | $114.74 | 1,730,055 |
2024-08-30 | $116.60 | $117.09 | $115.91 | $116.98 | $116.98 | 1,105,288 |
2024-08-29 | $116.44 | $117.13 | $115.99 | $116.16 | $116.16 | 2,105,918 |
2024-08-28 | $116.62 | $116.65 | $115.48 | $116.06 | $116.06 | 1,113,445 |
2024-08-27 | $116.42 | $116.84 | $116.14 | $116.70 | $116.70 | 1,466,525 |
2024-08-26 | $116.90 | $117.00 | $116.21 | $116.47 | $116.47 | 2,118,124 |
2024-08-23 | $116.10 | $116.98 | $116.01 | $116.90 | $116.90 | 2,086,784 |
2024-08-22 | $116.54 | $116.66 | $115.14 | $115.34 | $115.34 | 2,864,134 |
2024-08-21 | $115.99 | $116.42 | $115.67 | $116.26 | $116.26 | 2,689,020 |
2024-08-20 | $115.87 | $116.10 | $115.37 | $115.66 | $115.66 | 1,776,243 |
2024-08-19 | $115.21 | $115.96 | $115.04 | $115.95 | $115.95 | 2,268,793 |
2024-08-16 | $114.26 | $114.90 | $114.21 | $114.80 | $114.80 | 2,234,726 |
2024-08-15 | $113.68 | $114.42 | $113.67 | $114.40 | $114.40 | 859,807 |
2024-08-14 | $112.52 | $112.80 | $112.03 | $112.61 | $112.61 | 1,621,108 |
2024-08-13 | $111.25 | $112.40 | $111.18 | $112.31 | $112.31 | 4,334,703 |
2024-08-12 | $110.79 | $111.07 | $110.19 | $110.61 | $110.61 | 3,016,970 |
2024-08-09 | $109.93 | $110.75 | $109.64 | $110.53 | $110.53 | 1,569,466 |
2024-08-08 | $108.75 | $110.19 | $108.41 | $110.04 | $110.04 | 2,609,082 |
2024-08-07 | $109.56 | $109.99 | $107.65 | $107.77 | $107.77 | 10,883,733 |
2024-08-06 | $107.28 | $109.24 | $106.96 | $107.97 | $107.97 | 4,126,687 |
2024-08-05 | $105.31 | $108.24 | $105.31 | $107.24 | $107.24 | 6,906,058 |
2024-08-02 | $110.52 | $110.81 | $109.24 | $110.13 | $110.13 | 3,615,031 |
2024-08-01 | $113.98 | $114.41 | $111.47 | $112.10 | $112.10 | 2,101,553 |
2024-07-31 | $113.79 | $114.69 | $113.63 | $114.13 | $114.13 | 2,361,765 |
2024-07-30 | $112.90 | $113.15 | $111.69 | $112.29 | $112.29 | 2,305,307 |
2024-07-29 | $112.91 | $113.05 | $112.30 | $112.67 | $112.67 | 1,641,353 |
2024-07-26 | $112.34 | $113.19 | $112.20 | $112.77 | $112.77 | 1,745,163 |
2024-07-25 | $111.61 | $113.02 | $111.12 | $111.45 | $111.45 | 3,338,191 |
2024-07-24 | $113.50 | $113.55 | $111.89 | $112.02 | $112.02 | 2,833,984 |
2024-07-23 | $114.49 | $114.76 | $114.20 | $114.27 | $114.27 | 1,374,147 |
2024-07-22 | $114.30 | $114.72 | $114.00 | $114.66 | $114.66 | 1,556,382 |
2024-07-19 | $114.11 | $114.31 | $113.33 | $113.49 | $113.49 | 3,837,433 |
2024-07-18 | $115.74 | $115.74 | $113.86 | $114.24 | $114.24 | 3,432,464 |
2024-07-17 | $115.63 | $115.93 | $115.16 | $115.22 | $115.22 | 2,736,945 |
2024-07-16 | $116.23 | $116.75 | $116.12 | $116.69 | $116.69 | 12,654,925 |
2024-07-15 | $116.42 | $116.68 | $115.77 | $116.07 | $116.07 | 2,661,376 |
2024-07-12 | $115.69 | $116.81 | $115.69 | $116.19 | $116.19 | 1,776,470 |
2024-07-11 | $116.09 | $116.38 | $115.23 | $115.35 | $115.35 | 3,787,399 |
2024-07-10 | $115.00 | $115.89 | $115.00 | $115.80 | $115.80 | 1,685,810 |
2024-07-09 | $114.80 | $114.87 | $114.51 | $114.63 | $114.63 | 2,000,566 |
2024-07-08 | $114.80 | $114.93 | $114.45 | $114.66 | $114.66 | 1,788,873 |
2024-07-05 | $114.03 | $114.72 | $113.93 | $114.66 | $114.66 | 1,694,452 |
2024-07-03 | $113.37 | $114.07 | $113.37 | $114.01 | $114.01 | 692,652 |
2024-07-02 | $112.35 | $113.20 | $112.30 | $113.19 | $113.19 | 1,170,408 |
2024-07-01 | $112.81 | $112.87 | $112.16 | $112.59 | $112.59 | 2,068,162 |
2024-06-28 | $112.87 | $113.32 | $112.08 | $112.40 | $112.40 | 3,997,432 |
2024-06-27 | $112.59 | $112.82 | $112.34 | $112.62 | $112.62 | 3,234,262 |
2024-06-26 | $112.20 | $112.58 | $112.05 | $112.46 | $112.46 | 2,970,100 |
2024-06-25 | $112.36 | $112.66 | $112.16 | $112.59 | $112.59 | 3,248,579 |
2024-06-24 | $112.27 | $113.06 | $112.25 | $112.25 | $112.25 | 3,223,346 |
2024-06-21 | $112.28 | $112.42 | $111.93 | $112.15 | $112.15 | 1,707,905 |
2024-06-20 | $112.98 | $113.08 | $112.21 | $112.60 | $112.60 | 3,219,266 |
2024-06-18 | $112.37 | $112.83 | $112.37 | $112.83 | $112.83 | 2,895,064 |
2024-06-17 | $111.49 | $112.57 | $111.39 | $112.37 | $112.37 | 999,342 |
2024-06-14 | $111.29 | $111.66 | $111.06 | $111.66 | $111.66 | 1,931,479 |
2024-06-13 | $112.29 | $112.34 | $111.38 | $111.87 | $111.87 | 4,186,683 |
2024-06-12 | $112.41 | $112.80 | $111.98 | $112.22 | $112.22 | 3,698,112 |
2024-06-11 | $111.05 | $111.18 | $110.32 | $111.15 | $111.15 | 8,451,844 |
2024-06-10 | $111.82 | $112.40 | $111.61 | $112.31 | $111.37 | 8,037,889 |
2024-06-07 | $112.41 | $112.55 | $111.90 | $111.98 | $111.05 | 2,217,558 |
2024-06-06 | $112.76 | $112.76 | $112.19 | $112.54 | $111.60 | 2,458,019 |
2024-06-05 | $111.82 | $112.43 | $111.34 | $112.43 | $111.49 | 2,322,796 |
2024-06-04 | $110.91 | $111.28 | $110.50 | $111.15 | $110.22 | 1,941,373 |
2024-06-03 | $111.58 | $111.66 | $110.43 | $111.30 | $110.37 | 3,648,697 |
2024-05-31 | $110.49 | $111.10 | $109.57 | $111.08 | $110.15 | 1,879,719 |
2024-05-30 | $110.52 | $110.77 | $110.08 | $110.32 | $109.40 | 4,292,334 |
2024-05-29 | $110.67 | $110.82 | $110.51 | $110.60 | $109.68 | 5,467,507 |
2024-05-28 | $111.98 | $112.01 | $111.24 | $111.73 | $110.80 | 2,290,789 |
2024-05-24 | $111.37 | $111.86 | $111.24 | $111.70 | $110.77 | 927,642 |
2024-05-23 | $112.49 | $112.49 | $110.74 | $110.98 | $110.05 | 1,731,889 |
2024-05-22 | $112.00 | $112.07 | $111.32 | $111.72 | $110.79 | 2,050,953 |
2024-05-21 | $111.92 | $112.27 | $111.89 | $112.25 | $111.31 | 1,540,773 |
2024-05-20 | $112.18 | $112.49 | $112.08 | $112.23 | $111.29 | 3,488,585 |
2024-05-17 | $111.90 | $112.17 | $111.81 | $112.16 | $111.22 | 1,785,055 |
2024-05-16 | $112.18 | $112.36 | $111.87 | $111.90 | $110.97 | 2,796,872 |
2024-05-15 | $111.36 | $112.18 | $111.22 | $112.13 | $111.19 | 2,645,134 |
2024-05-14 | $110.37 | $110.92 | $110.35 | $110.86 | $109.93 | 1,106,899 |
2024-05-13 | $110.59 | $110.59 | $110.08 | $110.25 | $109.33 | 787,874 |
2024-05-10 | $110.47 | $110.57 | $110.01 | $110.18 | $109.26 | 856,062 |
2024-05-09 | $109.45 | $110.05 | $109.32 | $110.04 | $109.12 | 925,432 |
2024-05-08 | $108.90 | $109.45 | $108.90 | $109.38 | $108.47 | 564,071 |
2024-05-07 | $109.56 | $109.70 | $109.30 | $109.44 | $108.53 | 2,223,978 |
2024-05-06 | $108.93 | $109.41 | $108.85 | $109.41 | $108.50 | 1,740,480 |
2024-05-03 | $108.39 | $108.66 | $107.85 | $108.43 | $107.53 | 3,358,947 |
2024-05-02 | $106.96 | $107.42 | $106.09 | $107.26 | $106.36 | 2,099,809 |
2024-05-01 | $106.22 | $107.46 | $105.80 | $105.94 | $105.06 | 2,208,160 |
2024-04-30 | $107.45 | $107.66 | $106.22 | $106.22 | $105.33 | 2,360,985 |
2024-04-29 | $107.74 | $107.93 | $107.37 | $107.85 | $106.95 | 1,799,754 |
2024-04-26 | $107.03 | $107.61 | $106.92 | $107.38 | $106.48 | 2,381,320 |
2024-04-25 | $105.38 | $106.55 | $105.11 | $106.39 | $105.50 | 2,621,168 |
2024-04-24 | $107.05 | $107.13 | $106.27 | $106.72 | $105.83 | 2,191,910 |
2024-04-23 | $105.94 | $106.90 | $105.90 | $106.78 | $105.89 | 2,936,805 |
2024-04-22 | $105.05 | $106.06 | $104.78 | $105.60 | $104.72 | 2,442,694 |
2024-04-19 | $105.08 | $105.39 | $104.29 | $104.54 | $103.67 | 4,029,641 |
2024-04-18 | $105.52 | $106.04 | $104.99 | $105.19 | $104.31 | 1,116,597 |
2024-04-17 | $106.28 | $106.31 | $104.99 | $105.34 | $104.46 | 2,289,840 |
2024-04-16 | $105.91 | $106.29 | $105.43 | $105.73 | $104.85 | 2,512,394 |
2024-04-15 | $108.26 | $108.29 | $106.08 | $106.29 | $105.40 | 5,107,734 |
2024-04-12 | $108.09 | $108.41 | $107.03 | $107.33 | $106.43 | 3,319,529 |
2024-04-11 | $108.70 | $109.24 | $107.90 | $109.01 | $108.10 | 1,702,100 |
2024-04-10 | $108.28 | $108.80 | $107.94 | $108.37 | $107.47 | 7,321,588 |
2024-04-09 | $109.93 | $109.97 | $108.77 | $109.62 | $108.71 | 1,983,555 |
2024-04-08 | $109.54 | $109.69 | $109.32 | $109.46 | $108.55 | 1,896,114 |
2024-04-05 | $108.55 | $109.57 | $108.40 | $109.23 | $109.23 | 4,303,910 |
2024-04-04 | $110.45 | $110.45 | $108.31 | $108.38 | $108.38 | 2,584,231 |
2024-04-03 | $109.04 | $109.76 | $109.02 | $109.48 | $109.48 | 2,453,253 |
2024-04-02 | $109.05 | $109.26 | $108.87 | $109.22 | $109.22 | 1,836,440 |
2024-04-01 | $110.24 | $110.38 | $109.63 | $109.87 | $109.87 | 1,840,445 |
2024-03-28 | $110.10 | $110.35 | $110.06 | $110.13 | $110.13 | 986,253 |
2024-03-27 | $109.86 | $110.15 | $109.50 | $110.15 | $110.15 | 1,268,460 |
2024-03-26 | $109.81 | $109.89 | $109.33 | $109.35 | $109.35 | 1,940,302 |
2024-03-25 | $109.45 | $109.73 | $109.43 | $109.50 | $109.50 | 871,625 |
2024-03-22 | $109.90 | $109.97 | $109.64 | $109.72 | $109.72 | 1,712,019 |
2024-03-21 | $110.26 | $110.37 | $109.94 | $109.98 | $109.98 | 4,229,439 |
2024-03-20 | $108.68 | $109.78 | $108.57 | $109.74 | $109.74 | 2,954,145 |
2024-03-19 | $108.07 | $108.73 | $107.84 | $108.64 | $108.64 | 3,857,978 |
2024-03-18 | $108.54 | $108.66 | $108.19 | $108.26 | $108.26 | 1,913,207 |
2024-03-15 | $107.97 | $108.20 | $107.55 | $107.82 | $107.82 | 2,241,037 |
2024-03-14 | $108.95 | $108.95 | $107.80 | $108.37 | $108.37 | 3,938,850 |
2024-03-13 | $108.88 | $109.06 | $108.56 | $108.80 | $108.80 | 2,082,753 |
2024-03-12 | $108.31 | $109.00 | $107.77 | $108.94 | $108.94 | 2,195,748 |
2024-03-11 | $107.70 | $107.96 | $107.35 | $107.85 | $107.85 | 1,491,753 |
2024-03-08 | $108.82 | $109.22 | $107.90 | $108.07 | $108.07 | 3,063,138 |
2024-03-07 | $108.14 | $108.75 | $107.99 | $108.60 | $108.60 | 2,188,002 |
2024-03-06 | $107.64 | $107.91 | $107.23 | $107.48 | $107.48 | 2,515,407 |
2024-03-05 | $107.20 | $107.37 | $106.24 | $106.65 | $106.65 | 3,913,622 |
2024-03-04 | $107.53 | $107.83 | $107.44 | $107.52 | $107.52 | 3,548,222 |
2024-03-01 | $106.92 | $107.75 | $106.74 | $107.68 | $107.68 | 3,603,706 |
2024-02-29 | $106.73 | $106.85 | $106.10 | $106.65 | $106.65 | 4,878,171 |
2024-02-28 | $106.21 | $106.39 | $106.09 | $106.24 | $106.24 | 4,609,128 |
2024-02-27 | $106.53 | $106.72 | $106.35 | $106.69 | $106.69 | 5,568,270 |
2024-02-26 | $106.76 | $106.86 | $106.40 | $106.48 | $106.48 | 2,002,277 |
2024-02-23 | $106.95 | $107.11 | $106.59 | $106.77 | $106.77 | 1,867,908 |
2024-02-22 | $106.08 | $106.88 | $106.03 | $106.73 | $106.73 | 4,529,881 |
2024-02-21 | $104.65 | $104.94 | $104.29 | $104.92 | $104.92 | 4,078,001 |
2024-02-20 | $105.16 | $105.25 | $104.48 | $104.89 | $104.89 | 3,328,519 |
2024-02-16 | $105.47 | $105.76 | $104.96 | $105.19 | $105.19 | 2,704,634 |
2024-02-15 | $104.84 | $105.47 | $104.81 | $105.45 | $105.45 | 3,224,900 |
2024-02-14 | $104.16 | $104.68 | $103.84 | $104.61 | $104.61 | 2,691,586 |
2024-02-13 | $103.69 | $103.93 | $102.90 | $103.47 | $103.47 | 3,387,225 |
2024-02-12 | $104.95 | $105.56 | $104.95 | $105.14 | $105.14 | 3,071,677 |
2024-02-09 | $104.58 | $105.07 | $104.50 | $105.01 | $105.01 | 3,663,846 |
2024-02-08 | $104.43 | $104.51 | $104.21 | $104.45 | $104.45 | 4,335,441 |
2024-02-07 | $104.12 | $104.56 | $104.06 | $104.47 | $104.47 | 2,348,402 |
2024-02-06 | $103.63 | $103.94 | $103.49 | $103.94 | $103.94 | 5,034,244 |
2024-02-05 | $103.47 | $103.62 | $102.82 | $103.34 | $103.34 | 3,258,377 |
2024-02-02 | $103.12 | $103.99 | $102.97 | $103.74 | $103.74 | 5,939,774 |
2024-02-01 | $102.39 | $103.32 | $102.24 | $103.32 | $103.32 | 11,843,651 |
2024-01-31 | $103.10 | $103.31 | $102.03 | $102.05 | $102.05 | 7,040,962 |
2024-01-30 | $103.30 | $103.50 | $103.16 | $103.39 | $103.39 | 2,354,422 |
2024-01-29 | $102.90 | $103.61 | $102.77 | $103.56 | $103.56 | 5,161,172 |
2024-01-26 | $102.90 | $103.13 | $102.70 | $102.88 | $102.88 | 4,609,914 |
2024-01-25 | $102.76 | $102.80 | $102.30 | $102.79 | $102.79 | 4,227,717 |
2024-01-24 | $102.95 | $103.07 | $102.32 | $102.38 | $102.38 | 5,784,363 |
2024-01-23 | $101.82 | $102.07 | $101.59 | $102.04 | $102.04 | 12,398,423 |
2024-01-22 | $101.87 | $102.15 | $101.68 | $101.83 | $101.83 | 17,480,878 |
2024-01-19 | $100.81 | $101.69 | $100.56 | $101.67 | $101.67 | 3,887,683 |
2024-01-18 | $100.15 | $100.72 | $99.89 | $100.66 | $100.66 | 5,332,170 |
2024-01-17 | $99.59 | $99.83 | $99.26 | $99.79 | $99.79 | 13,827,175 |
2024-01-16 | $100.79 | $100.98 | $100.23 | $100.56 | $100.56 | 5,238,506 |
2024-01-12 | $101.72 | $101.97 | $101.27 | $101.45 | $101.45 | 3,336,076 |
2024-01-11 | $101.47 | $101.63 | $100.41 | $101.24 | $101.24 | 5,896,368 |
2024-01-10 | $100.92 | $101.44 | $100.83 | $101.29 | $101.29 | 7,878,564 |
2024-01-09 | $100.48 | $101.03 | $100.41 | $100.82 | $100.82 | 4,043,618 |
2024-01-08 | $100.11 | $101.29 | $100.08 | $101.28 | $101.28 | 7,516,590 |
2024-01-05 | $99.97 | $100.73 | $99.86 | $100.08 | $100.08 | 3,524,066 |
2024-01-04 | $99.98 | $100.62 | $99.92 | $99.99 | $99.99 | 2,676,971 |
2024-01-03 | $100.27 | $100.54 | $99.94 | $100.10 | $100.10 | 3,666,781 |
2024-01-02 | $101.01 | $101.23 | $100.59 | $100.90 | $100.90 | 4,067,052 |
2023-12-29 | $101.97 | $102.15 | $101.48 | $101.77 | $101.77 | 3,341,473 |
2023-12-28 | $102.13 | $102.28 | $101.91 | $101.96 | $101.96 | 3,909,054 |
2023-12-27 | $101.72 | $102.03 | $101.60 | $101.96 | $101.96 | 3,905,952 |
2023-12-26 | $101.40 | $101.84 | $101.30 | $101.67 | $101.67 | 3,021,323 |
2023-12-22 | $101.15 | $101.47 | $100.80 | $101.18 | $101.18 | 3,519,997 |
2023-12-21 | $100.60 | $101.07 | $100.27 | $101.03 | $101.03 | 4,268,546 |
2023-12-20 | $101.03 | $101.35 | $99.76 | $99.78 | $99.78 | 8,277,208 |
2023-12-19 | $101.74 | $102.17 | $101.67 | $102.15 | $101.17 | 8,802,608 |
2023-12-18 | $101.34 | $101.56 | $101.16 | $101.42 | $100.45 | 2,490,305 |
2023-12-15 | $101.25 | $101.40 | $100.89 | $100.97 | $100.01 | 2,759,192 |
2023-12-14 | $101.33 | $101.69 | $100.89 | $101.40 | $100.43 | 3,648,603 |
2023-12-13 | $99.47 | $100.80 | $99.18 | $100.75 | $99.79 | 6,968,941 |
2023-12-12 | $98.95 | $99.41 | $98.69 | $99.38 | $98.43 | 3,356,179 |
2023-12-11 | $98.53 | $99.12 | $98.47 | $99.06 | $98.11 | 4,661,251 |
2023-12-08 | $98.13 | $98.82 | $98.13 | $98.71 | $97.77 | 2,459,771 |
2023-12-07 | $98.14 | $98.51 | $97.92 | $98.39 | $97.45 | 2,923,178 |
2023-12-06 | $98.60 | $98.60 | $97.70 | $97.76 | $96.83 | 3,211,028 |
2023-12-05 | $97.80 | $98.18 | $97.66 | $97.95 | $97.01 | 2,374,777 |
2023-12-04 | $97.93 | $98.31 | $97.74 | $98.14 | $97.20 | 3,605,453 |
2023-12-01 | $97.83 | $98.85 | $97.78 | $98.75 | $98.75 | 5,285,697 |
2023-11-30 | $97.89 | $98.12 | $97.58 | $98.02 | $98.02 | 3,946,785 |
2023-11-29 | $98.15 | $98.33 | $97.70 | $97.77 | $97.77 | 4,086,800 |
2023-11-28 | $97.59 | $98.03 | $97.42 | $97.78 | $97.78 | 6,387,594 |
2023-11-27 | $97.71 | $97.78 | $97.53 | $97.62 | $97.62 | 8,016,585 |
2023-11-24 | $97.72 | $97.90 | $97.65 | $97.88 | $97.88 | 774,507 |
2023-11-22 | $97.61 | $97.83 | $97.32 | $97.64 | $97.64 | 3,275,552 |
2023-11-21 | $97.53 | $97.53 | $97.21 | $97.37 | $97.37 | 3,352,339 |
2023-11-20 | $96.89 | $97.82 | $96.89 | $97.63 | $97.63 | 3,102,186 |
2023-11-17 | $96.81 | $97.04 | $96.61 | $96.95 | $96.95 | 4,134,893 |
2023-11-16 | $96.37 | $96.67 | $96.11 | $96.52 | $96.52 | 2,122,612 |
2023-11-15 | $96.70 | $97.02 | $96.45 | $96.59 | $96.59 | 4,183,695 |
2023-11-14 | $95.76 | $96.62 | $95.57 | $96.39 | $96.39 | 3,893,186 |
2023-11-13 | $93.96 | $94.55 | $93.86 | $94.33 | $94.33 | 3,010,976 |
2023-11-10 | $93.48 | $94.36 | $93.09 | $94.31 | $94.31 | 2,003,706 |
2023-11-09 | $94.14 | $94.22 | $93.17 | $93.24 | $93.24 | 12,563,897 |
2023-11-08 | $93.86 | $94.06 | $93.37 | $93.80 | $93.80 | 2,046,608 |
2023-11-07 | $93.62 | $93.97 | $93.34 | $93.82 | $93.82 | 3,239,654 |
2023-11-06 | $93.99 | $94.07 | $93.51 | $93.87 | $93.87 | 2,623,399 |
2023-11-03 | $93.40 | $94.07 | $93.40 | $93.79 | $93.79 | 3,144,090 |
2023-11-02 | $92.07 | $92.77 | $91.98 | $92.72 | $92.72 | 2,577,539 |
2023-11-01 | $90.23 | $91.05 | $90.09 | $90.92 | $90.92 | 6,827,893 |
2023-10-31 | $89.77 | $90.06 | $89.30 | $90.02 | $90.02 | 3,220,045 |
2023-10-30 | $89.35 | $89.81 | $89.04 | $89.62 | $89.62 | 2,524,862 |
2023-10-27 | $89.42 | $89.47 | $88.34 | $88.59 | $88.59 | 2,660,060 |
2023-10-26 | $89.52 | $89.72 | $88.69 | $88.91 | $88.91 | 2,376,551 |
2023-10-25 | $90.61 | $90.61 | $89.72 | $89.83 | $89.83 | 2,571,206 |
2023-10-24 | $90.71 | $91.20 | $90.45 | $90.99 | $90.99 | 1,578,343 |
2023-10-23 | $89.99 | $91.03 | $89.67 | $90.33 | $90.33 | 3,015,157 |
2023-10-20 | $91.28 | $91.39 | $90.39 | $90.40 | $90.40 | 3,276,989 |
2023-10-19 | $92.25 | $92.69 | $91.34 | $91.49 | $91.49 | 2,798,534 |
2023-10-18 | $93.15 | $93.26 | $92.10 | $92.32 | $92.32 | 5,959,252 |
2023-10-17 | $92.90 | $94.09 | $92.88 | $93.66 | $93.66 | 5,424,181 |
2023-10-16 | $93.09 | $93.78 | $93.03 | $93.62 | $93.62 | 4,269,576 |
2023-10-13 | $93.46 | $93.69 | $92.42 | $92.77 | $92.77 | 5,099,371 |
2023-10-12 | $94.12 | $94.12 | $92.84 | $93.30 | $93.30 | 2,831,785 |
2023-10-11 | $93.99 | $94.11 | $93.41 | $94.02 | $94.02 | 1,612,835 |
2023-10-10 | $93.24 | $94.06 | $93.13 | $93.59 | $93.59 | 4,807,317 |
2023-10-09 | $91.85 | $92.92 | $91.78 | $92.81 | $92.81 | 3,179,680 |
2023-10-06 | $90.99 | $92.76 | $90.64 | $92.48 | $92.48 | 5,040,275 |
2023-10-05 | $91.25 | $91.50 | $90.69 | $91.35 | $91.35 | 8,876,292 |
2023-10-04 | $90.80 | $91.26 | $90.35 | $91.12 | $91.12 | 1,850,912 |
2023-10-03 | $91.36 | $91.64 | $90.44 | $90.73 | $90.73 | 1,968,848 |
2023-10-02 | $92.15 | $92.29 | $91.49 | $91.96 | $91.96 | 1,748,725 |
2023-09-29 | $93.45 | $93.45 | $92.16 | $92.37 | $92.37 | 2,475,984 |
2023-09-28 | $91.99 | $92.94 | $91.82 | $92.63 | $92.63 | 2,619,046 |
2023-09-27 | $92.38 | $92.46 | $91.32 | $92.06 | $92.06 | 2,563,119 |
2023-09-26 | $92.70 | $92.88 | $91.90 | $92.02 | $92.02 | 4,868,152 |
2023-09-25 | $92.81 | $93.39 | $92.75 | $93.38 | $93.38 | 1,647,070 |
2023-09-22 | $93.71 | $93.97 | $93.21 | $93.26 | $93.26 | 1,521,337 |
2023-09-21 | $94.06 | $94.15 | $93.25 | $93.32 | $93.32 | 2,613,577 |
2023-09-20 | $95.82 | $96.02 | $94.85 | $94.89 | $94.89 | 1,121,261 |
2023-09-19 | $95.57 | $95.72 | $95.06 | $95.51 | $95.51 | 1,716,587 |
2023-09-18 | $95.60 | $95.92 | $95.48 | $95.72 | $95.72 | 616,025 |
2023-09-15 | $96.47 | $96.51 | $95.72 | $95.82 | $95.82 | 4,235,389 |
2023-09-14 | $96.35 | $96.73 | $96.08 | $96.60 | $96.60 | 1,336,332 |
2023-09-13 | $95.70 | $95.96 | $95.47 | $95.72 | $95.72 | 2,860,191 |
2023-09-12 | $95.77 | $96.17 | $95.65 | $95.69 | $95.69 | 1,073,680 |
2023-09-11 | $96.08 | $96.17 | $95.78 | $96.15 | $96.15 | 1,015,789 |
2023-09-08 | $95.32 | $95.65 | $95.19 | $95.33 | $95.33 | 1,110,406 |
2023-09-07 | $95.07 | $95.41 | $94.90 | $95.29 | $95.29 | 1,748,737 |
2023-09-06 | $96.07 | $96.15 | $95.24 | $95.65 | $95.65 | 1,371,351 |
2023-09-05 | $96.59 | $96.63 | $96.21 | $96.21 | $96.21 | 2,095,098 |
2023-09-01 | $97.24 | $97.39 | $96.50 | $96.77 | $96.77 | 2,337,806 |
2023-08-31 | $96.80 | $96.99 | $96.44 | $96.50 | $96.50 | 3,860,918 |
2023-08-30 | $96.63 | $96.97 | $96.43 | $96.80 | $96.80 | 1,707,620 |
2023-08-29 | $95.11 | $96.61 | $95.10 | $96.56 | $96.56 | 2,711,466 |
2023-08-28 | $95.02 | $95.34 | $94.89 | $95.21 | $95.21 | 2,006,879 |
2023-08-25 | $94.26 | $94.77 | $93.49 | $94.48 | $94.48 | 2,030,835 |
2023-08-24 | $95.22 | $95.38 | $93.89 | $93.91 | $93.91 | 1,937,370 |
2023-08-23 | $94.35 | $95.26 | $94.31 | $95.12 | $95.12 | 3,203,103 |
2023-08-22 | $94.66 | $94.66 | $93.91 | $94.01 | $94.01 | 1,550,848 |
2023-08-21 | $93.99 | $94.37 | $93.51 | $94.22 | $94.22 | 1,641,646 |
2023-08-18 | $93.05 | $93.94 | $93.02 | $93.73 | $93.73 | 2,441,366 |
2023-08-17 | $94.75 | $94.83 | $93.66 | $93.77 | $93.77 | 2,662,688 |
2023-08-16 | $94.89 | $95.27 | $94.37 | $94.39 | $94.39 | 1,946,572 |
2023-08-15 | $95.86 | $95.88 | $94.98 | $95.12 | $95.12 | 4,823,732 |
2023-08-14 | $95.63 | $96.30 | $95.50 | $96.30 | $96.30 | 3,810,986 |
2023-08-11 | $95.92 | $96.39 | $95.80 | $96.11 | $96.11 | 912,843 |
2023-08-10 | $97.01 | $97.70 | $96.27 | $96.47 | $96.47 | 3,729,054 |
2023-08-09 | $96.89 | $96.90 | $96.14 | $96.32 | $96.32 | 1,622,295 |
2023-08-08 | $96.46 | $96.83 | $95.98 | $96.73 | $96.73 | 2,672,463 |
2023-08-07 | $97.08 | $97.33 | $96.74 | $97.29 | $97.29 | 1,602,666 |
2023-08-04 | $97.21 | $97.79 | $96.53 | $96.64 | $96.64 | 2,931,091 |
2023-08-03 | $96.55 | $97.19 | $96.48 | $96.84 | $96.84 | 5,379,112 |
2023-08-02 | $97.76 | $97.83 | $96.92 | $97.07 | $97.07 | 5,789,053 |
2023-08-01 | $98.83 | $99.01 | $98.53 | $98.70 | $98.70 | 3,209,221 |
2023-07-31 | $99.30 | $99.51 | $99.15 | $99.39 | $99.39 | 2,951,888 |
2023-07-28 | $98.99 | $99.40 | $98.86 | $99.20 | $99.20 | 4,202,573 |
2023-07-27 | $99.53 | $99.53 | $97.99 | $98.17 | $98.17 | 3,035,902 |
2023-07-26 | $98.30 | $99.06 | $98.30 | $98.79 | $98.79 | 3,511,338 |
2023-07-25 | $98.39 | $98.87 | $98.38 | $98.66 | $98.66 | 4,697,394 |
2023-07-24 | $98.10 | $98.50 | $97.96 | $98.34 | $98.34 | 3,472,438 |
2023-07-21 | $98.26 | $98.32 | $97.94 | $97.99 | $97.99 | 2,109,354 |
2023-07-20 | $98.39 | $98.53 | $97.79 | $97.94 | $97.94 | 6,185,601 |
2023-07-19 | $98.60 | $98.85 | $98.44 | $98.60 | $98.60 | 6,198,481 |
2023-07-18 | $97.85 | $98.57 | $97.75 | $98.48 | $98.48 | 3,427,430 |
2023-07-17 | $97.54 | $98.10 | $97.46 | $97.93 | $97.93 | 4,090,666 |
2023-07-14 | $98.04 | $98.10 | $97.57 | $97.68 | $97.68 | 3,898,457 |
2023-07-13 | $97.54 | $98.09 | $97.48 | $97.95 | $97.95 | 1,997,526 |
2023-07-12 | $96.77 | $97.04 | $96.62 | $96.85 | $96.85 | 3,326,162 |
2023-07-11 | $95.26 | $95.77 | $95.02 | $95.70 | $95.70 | 725,234 |
2023-07-10 | $94.57 | $94.97 | $94.57 | $94.95 | $94.95 | 1,066,412 |
2023-07-07 | $94.48 | $95.42 | $94.44 | $94.71 | $94.71 | 949,015 |
2023-07-06 | $94.62 | $94.66 | $93.98 | $94.52 | $94.52 | 2,127,117 |
2023-07-05 | $95.68 | $95.85 | $95.53 | $95.70 | $95.70 | 3,163,478 |
2023-07-03 | $96.02 | $96.22 | $95.97 | $96.17 | $96.17 | 1,508,912 |
2023-06-30 | $95.66 | $96.09 | $95.59 | $95.94 | $95.94 | 2,247,755 |
2023-06-29 | $94.52 | $94.89 | $94.43 | $94.89 | $94.89 | 1,937,294 |
2023-06-28 | $94.50 | $94.92 | $94.36 | $94.73 | $94.73 | 1,317,541 |
2023-06-27 | $94.07 | $94.82 | $93.88 | $94.74 | $94.74 | 2,984,856 |
2023-06-26 | $93.95 | $94.26 | $93.73 | $93.75 | $93.75 | 1,824,549 |
2023-06-23 | $93.80 | $94.21 | $93.76 | $93.91 | $93.91 | 1,995,361 |
2023-06-22 | $94.52 | $94.90 | $94.40 | $94.89 | $94.89 | 1,609,717 |
2023-06-21 | $94.93 | $95.24 | $94.69 | $94.87 | $94.87 | 2,768,488 |
2023-06-20 | $95.38 | $95.50 | $94.85 | $95.20 | $95.20 | 4,809,710 |
2023-06-16 | $96.81 | $96.81 | $96.00 | $96.08 | $96.08 | 2,292,303 |
2023-06-15 | $95.24 | $96.56 | $95.16 | $96.36 | $96.36 | 2,295,711 |
2023-06-14 | $95.29 | $95.66 | $94.57 | $95.28 | $95.28 | 1,349,379 |
2023-06-13 | $94.90 | $95.21 | $94.72 | $95.05 | $95.05 | 4,370,137 |
2023-06-12 | $93.88 | $94.33 | $93.71 | $94.32 | $94.32 | 3,086,580 |
2023-06-09 | $93.69 | $94.03 | $93.45 | $93.64 | $93.64 | 3,250,650 |
2023-06-08 | $92.95 | $93.61 | $92.84 | $93.51 | $93.51 | 3,750,461 |
2023-06-07 | $93.34 | $93.58 | $92.76 | $92.84 | $92.84 | 8,882,851 |
2023-06-06 | $93.82 | $94.37 | $93.72 | $94.29 | $93.33 | 5,433,968 |
2023-06-05 | $94.12 | $94.28 | $93.71 | $93.84 | $92.89 | 4,295,297 |
2023-06-02 | $93.64 | $94.26 | $93.49 | $94.09 | $93.13 | 5,408,906 |
2023-06-01 | $91.77 | $92.91 | $91.64 | $92.71 | $91.77 | 5,391,909 |
2023-05-31 | $91.68 | $91.88 | $91.17 | $91.62 | $90.69 | 2,274,561 |
2023-05-30 | $92.87 | $92.92 | $92.00 | $92.28 | $91.34 | 4,063,526 |
2023-05-26 | $91.74 | $92.79 | $91.74 | $92.66 | $91.72 | 2,216,523 |
2023-05-25 | $91.59 | $91.72 | $91.07 | $91.46 | $90.53 | 1,838,175 |
2023-05-24 | $91.42 | $91.42 | $90.91 | $91.09 | $90.16 | 1,917,150 |
2023-05-23 | $92.63 | $92.75 | $91.91 | $91.94 | $91.01 | 3,813,975 |
2023-05-22 | $93.10 | $93.38 | $92.88 | $93.11 | $92.16 | 1,831,362 |
2023-05-19 | $93.14 | $93.29 | $92.74 | $92.97 | $92.03 | 1,909,584 |
2023-05-18 | $92.34 | $92.99 | $92.18 | $92.91 | $91.97 | 4,237,746 |
2023-05-17 | $91.89 | $92.55 | $91.55 | $92.45 | $91.51 | 2,749,093 |
2023-05-16 | $91.97 | $92.14 | $91.58 | $91.59 | $90.66 | 3,550,091 |
2023-05-15 | $91.94 | $92.38 | $91.70 | $92.33 | $91.39 | 2,903,862 |
2023-05-12 | $92.08 | $92.12 | $91.26 | $91.70 | $90.77 | 1,265,264 |
2023-05-11 | $91.84 | $91.99 | $91.43 | $91.96 | $91.03 | 3,497,519 |
2023-05-10 | $92.36 | $92.47 | $91.44 | $92.19 | $91.25 | 6,397,039 |
2023-05-09 | $91.81 | $92.15 | $91.75 | $91.96 | $91.03 | 1,514,836 |
2023-05-08 | $92.49 | $92.49 | $92.09 | $92.35 | $91.41 | 1,866,543 |
2023-05-05 | $91.46 | $92.50 | $91.43 | $92.31 | $92.31 | 3,619,985 |
2023-05-04 | $91.02 | $91.11 | $90.50 | $90.77 | $90.77 | 2,789,323 |
2023-05-03 | $91.56 | $92.14 | $91.06 | $91.10 | $91.10 | 3,964,030 |
2023-05-02 | $92.13 | $92.13 | $90.84 | $91.43 | $91.43 | 1,313,611 |
2023-05-01 | $92.56 | $92.85 | $92.43 | $92.47 | $92.47 | 923,040 |
2023-04-28 | $91.74 | $92.59 | $91.70 | $92.59 | $92.59 | 1,530,499 |
2023-04-27 | $91.09 | $92.10 | $90.99 | $92.05 | $92.05 | 5,115,498 |
2023-04-26 | $91.12 | $91.19 | $90.40 | $90.50 | $90.50 | 5,955,613 |
2023-04-25 | $91.66 | $91.73 | $90.71 | $90.73 | $90.73 | 3,988,401 |
2023-04-24 | $92.10 | $92.31 | $91.86 | $92.21 | $92.21 | 2,106,428 |
2023-04-21 | $92.05 | $92.26 | $91.68 | $92.17 | $92.17 | 3,061,902 |
2023-04-20 | $91.94 | $92.46 | $91.81 | $92.11 | $92.11 | 1,860,524 |
2023-04-19 | $92.14 | $92.61 | $92.10 | $92.45 | $92.45 | 4,394,408 |
2023-04-18 | $92.88 | $92.92 | $92.36 | $92.64 | $92.64 | 1,634,700 |
2023-04-17 | $92.22 | $92.47 | $91.92 | $92.47 | $92.47 | 3,195,177 |
2023-04-14 | $92.42 | $92.85 | $91.83 | $92.30 | $92.30 | 1,095,634 |
2023-04-13 | $91.78 | $92.65 | $91.78 | $92.57 | $92.57 | 2,465,609 |
2023-04-12 | $92.05 | $92.14 | $91.25 | $91.35 | $91.35 | 2,390,229 |
2023-04-11 | $91.49 | $91.75 | $91.35 | $91.50 | $91.50 | 2,008,026 |
2023-04-10 | $90.74 | $91.32 | $90.57 | $91.32 | $91.32 | 1,310,558 |
2023-04-06 | $90.72 | $91.36 | $90.52 | $91.26 | $91.26 | 1,758,063 |
2023-04-05 | $91.12 | $91.21 | $90.57 | $90.90 | $90.90 | 1,678,696 |
2023-04-04 | $91.75 | $91.89 | $91.03 | $91.37 | $91.37 | 2,146,587 |
2023-04-03 | $91.13 | $91.73 | $91.05 | $91.69 | $91.69 | 7,711,164 |
2023-03-31 | $90.56 | $91.20 | $90.45 | $91.16 | $91.16 | 3,182,357 |
2023-03-30 | $90.32 | $90.40 | $89.92 | $90.26 | $90.26 | 1,973,903 |
2023-03-29 | $89.29 | $89.60 | $89.07 | $89.53 | $89.53 | 5,193,798 |
2023-03-28 | $88.39 | $88.54 | $88.06 | $88.45 | $88.45 | 6,464,329 |
2023-03-27 | $88.48 | $88.66 | $88.06 | $88.37 | $88.37 | 1,570,462 |
2023-03-24 | $87.36 | $88.11 | $86.94 | $88.06 | $88.06 | 5,883,438 |
2023-03-23 | $88.35 | $89.16 | $87.34 | $87.85 | $87.85 | 2,834,264 |
2023-03-22 | $88.65 | $89.58 | $87.59 | $87.62 | $87.62 | 3,106,182 |
2023-03-21 | $88.36 | $88.68 | $87.97 | $88.57 | $88.57 | 2,800,076 |
2023-03-20 | $86.77 | $87.58 | $86.73 | $87.41 | $87.41 | 2,152,683 |
2023-03-17 | $87.16 | $87.32 | $86.23 | $86.57 | $86.57 | 2,466,768 |
2023-03-16 | $85.68 | $87.55 | $85.50 | $87.52 | $87.52 | 4,573,159 |
2023-03-15 | $85.48 | $86.13 | $84.95 | $86.12 | $86.12 | 3,277,236 |
2023-03-14 | $87.06 | $87.62 | $86.49 | $87.33 | $87.33 | 2,071,249 |
2023-03-13 | $85.51 | $87.05 | $85.31 | $86.14 | $86.14 | 5,470,017 |
2023-03-10 | $87.39 | $87.80 | $86.12 | $86.36 | $86.36 | 5,485,062 |
2023-03-09 | $89.00 | $89.34 | $87.35 | $87.51 | $87.51 | 2,954,948 |
2023-03-08 | $88.85 | $89.17 | $88.52 | $88.94 | $88.94 | 1,800,011 |
2023-03-07 | $90.03 | $90.11 | $88.60 | $88.75 | $88.75 | 1,492,627 |
2023-03-06 | $90.28 | $90.74 | $90.08 | $90.17 | $90.17 | 4,315,562 |
2023-03-03 | $89.42 | $90.31 | $89.17 | $90.23 | $90.23 | 3,629,436 |
2023-03-02 | $87.94 | $89.08 | $87.83 | $88.89 | $88.89 | 5,607,373 |
2023-03-01 | $88.53 | $88.81 | $88.13 | $88.41 | $88.41 | 3,307,685 |
2023-02-28 | $88.57 | $88.81 | $88.22 | $88.22 | $88.22 | 5,007,629 |
2023-02-27 | $88.95 | $89.24 | $88.51 | $88.68 | $88.68 | 2,749,921 |
2023-02-24 | $87.96 | $88.29 | $87.66 | $88.16 | $88.16 | 2,460,135 |
2023-02-23 | $89.52 | $89.65 | $88.47 | $89.35 | $89.35 | 2,342,082 |
2023-02-22 | $89.18 | $89.43 | $88.63 | $88.92 | $88.92 | 3,636,828 |
2023-02-21 | $89.88 | $90.13 | $89.10 | $89.16 | $89.16 | 6,718,305 |
2023-02-17 | $90.42 | $90.76 | $90.05 | $90.71 | $90.71 | 4,542,038 |
2023-02-16 | $90.85 | $91.79 | $90.77 | $90.94 | $90.94 | 2,273,891 |
2023-02-15 | $91.03 | $91.87 | $90.96 | $91.87 | $91.87 | 1,658,071 |
2023-02-14 | $91.41 | $92.29 | $90.97 | $91.81 | $91.81 | 3,575,673 |
2023-02-13 | $90.94 | $91.82 | $90.84 | $91.76 | $91.76 | 6,341,088 |
2023-02-10 | $90.57 | $90.89 | $90.29 | $90.80 | $90.80 | 1,991,827 |
2023-02-09 | $92.28 | $92.35 | $90.61 | $90.88 | $90.88 | 3,025,702 |
2023-02-08 | $91.87 | $91.99 | $91.15 | $91.28 | $91.28 | 2,544,294 |
2023-02-07 | $90.91 | $92.27 | $90.61 | $92.07 | $92.07 | 3,044,796 |
2023-02-06 | $91.23 | $91.29 | $90.67 | $91.10 | $91.10 | 4,259,400 |
2023-02-03 | $91.80 | $92.79 | $91.63 | $91.86 | $91.86 | 2,997,815 |
2023-02-02 | $92.95 | $93.24 | $92.22 | $92.93 | $92.93 | 3,485,909 |
2023-02-01 | $91.02 | $92.71 | $90.43 | $92.18 | $92.18 | 3,807,647 |
2023-01-31 | $90.16 | $91.26 | $90.09 | $91.25 | $91.25 | 8,372,001 |
2023-01-30 | $90.78 | $91.18 | $90.23 | $90.27 | $90.27 | 7,535,087 |
2023-01-27 | $90.95 | $91.81 | $90.92 | $91.37 | $91.37 | 5,553,346 |
2023-01-26 | $91.11 | $91.36 | $90.40 | $91.32 | $91.32 | 5,496,295 |
2023-01-25 | $89.63 | $90.63 | $89.24 | $90.55 | $90.55 | 6,457,180 |
2023-01-24 | $90.06 | $90.52 | $89.78 | $90.34 | $90.34 | 5,137,363 |
2023-01-23 | $89.67 | $90.78 | $89.55 | $90.46 | $90.46 | 7,665,854 |
2023-01-20 | $88.45 | $89.68 | $88.19 | $89.67 | $89.67 | 5,019,831 |
2023-01-19 | $88.30 | $88.68 | $87.88 | $88.30 | $88.30 | 3,860,004 |
2023-01-18 | $90.18 | $90.31 | $88.61 | $88.65 | $88.65 | 3,426,928 |
2023-01-17 | $89.69 | $90.07 | $89.47 | $89.63 | $89.63 | 3,795,085 |
2023-01-13 | $88.73 | $89.78 | $88.72 | $89.69 | $89.69 | 8,269,355 |
2023-01-12 | $89.12 | $89.53 | $88.11 | $89.29 | $89.29 | 5,230,722 |
2023-01-11 | $88.07 | $88.69 | $87.91 | $88.67 | $88.67 | 13,190,273 |
2023-01-10 | $87.19 | $87.77 | $86.92 | $87.75 | $87.75 | 4,361,217 |
2023-01-09 | $87.66 | $88.33 | $87.22 | $87.26 | $87.26 | 6,658,516 |
2023-01-06 | $85.80 | $87.25 | $85.13 | $87.07 | $87.07 | 5,254,103 |
2023-01-05 | $85.42 | $85.52 | $84.92 | $85.10 | $85.10 | 8,268,003 |
2023-01-04 | $85.82 | $86.28 | $85.11 | $85.98 | $85.98 | 5,696,319 |
2023-01-03 | $85.51 | $86.02 | $84.40 | $84.90 | $84.90 | 13,271,990 |
2022-12-30 | $84.82 | $85.06 | $84.33 | $84.88 | $84.88 | 4,201,951 |
2022-12-29 | $84.76 | $85.58 | $84.61 | $85.39 | $85.39 | 5,039,100 |
2022-12-28 | $85.05 | $85.39 | $83.93 | $83.93 | $83.93 | 3,474,654 |
2022-12-27 | $85.15 | $85.35 | $84.69 | $85.03 | $85.03 | 4,102,267 |
2022-12-23 | $84.51 | $85.07 | $84.17 | $85.06 | $85.06 | 4,502,250 |
2022-12-22 | $85.15 | $85.19 | $83.59 | $84.67 | $84.67 | 5,524,923 |
2022-12-21 | $85.12 | $85.94 | $84.98 | $85.70 | $85.70 | 3,799,281 |
2022-12-20 | $84.40 | $84.96 | $84.10 | $84.59 | $84.59 | 9,583,283 |
2022-12-19 | $85.11 | $85.14 | $84.10 | $84.40 | $84.40 | 5,020,395 |
2022-12-16 | $85.15 | $85.52 | $84.54 | $84.92 | $84.92 | 4,681,057 |
2022-12-15 | $86.87 | $87.03 | $85.42 | $85.75 | $85.75 | 3,598,183 |
2022-12-14 | $88.30 | $89.00 | $87.25 | $87.91 | $87.91 | 6,056,043 |
2022-12-13 | $89.92 | $89.92 | $87.80 | $88.25 | $88.25 | 9,199,598 |
2022-12-12 | $87.50 | $88.13 | $87.22 | $88.12 | $87.45 | 7,170,703 |
2022-12-09 | $87.76 | $88.20 | $87.31 | $87.34 | $86.68 | 7,892,819 |
2022-12-08 | $87.47 | $87.96 | $87.16 | $87.76 | $87.09 | 2,221,026 |
2022-12-07 | $87.05 | $87.54 | $86.88 | $87.09 | $86.43 | 4,579,304 |
2022-12-06 | $88.25 | $88.35 | $86.84 | $87.25 | $86.59 | 4,401,374 |
2022-12-05 | $89.20 | $89.39 | $87.91 | $88.19 | $87.52 | 16,178,467 |
2022-12-02 | $88.79 | $89.95 | $88.76 | $89.72 | $89.72 | 4,086,443 |
2022-12-01 | $90.09 | $90.37 | $89.31 | $89.80 | $89.80 | 5,332,327 |
2022-11-30 | $87.64 | $89.67 | $87.07 | $89.67 | $89.67 | 6,897,359 |
2022-11-29 | $87.31 | $87.62 | $86.87 | $87.19 | $87.19 | 3,482,360 |
2022-11-28 | $87.70 | $88.05 | $86.87 | $87.01 | $87.01 | 10,513,614 |
2022-11-25 | $88.19 | $88.40 | $88.08 | $88.29 | $88.29 | 1,664,637 |
2022-11-23 | $87.51 | $88.34 | $87.51 | $88.22 | $88.22 | 1,666,668 |
2022-11-22 | $86.86 | $87.58 | $86.60 | $87.54 | $87.54 | 4,189,444 |
2022-11-21 | $86.40 | $86.65 | $86.04 | $86.46 | $86.46 | 5,248,590 |
2022-11-18 | $87.31 | $87.40 | $86.45 | $86.94 | $86.94 | 4,623,426 |
2022-11-17 | $85.59 | $86.85 | $85.58 | $86.77 | $86.77 | 4,756,283 |
2022-11-16 | $87.35 | $87.48 | $86.83 | $86.98 | $86.98 | 4,502,538 |
2022-11-15 | $88.29 | $88.47 | $86.86 | $87.64 | $87.64 | 5,437,225 |
2022-11-14 | $87.13 | $87.73 | $86.75 | $86.80 | $86.80 | 5,329,611 |
2022-11-11 | $86.78 | $87.73 | $86.47 | $87.59 | $87.59 | 8,577,040 |
2022-11-10 | $84.99 | $86.35 | $84.50 | $86.28 | $86.28 | 6,217,244 |
2022-11-09 | $82.95 | $83.24 | $81.81 | $81.89 | $81.89 | 8,720,583 |
2022-11-08 | $83.15 | $84.07 | $82.67 | $83.43 | $83.43 | 5,007,296 |
2022-11-07 | $82.67 | $83.04 | $82.17 | $82.85 | $82.85 | 7,741,179 |
2022-11-04 | $82.27 | $82.67 | $81.07 | $82.33 | $82.33 | 6,669,566 |
2022-11-03 | $80.24 | $80.97 | $79.85 | $80.44 | $80.44 | 7,749,183 |
2022-11-02 | $82.84 | $83.84 | $81.09 | $81.15 | $81.15 | 10,681,655 |
2022-11-01 | $83.98 | $83.99 | $82.59 | $82.85 | $82.85 | 2,922,952 |
2022-10-31 | $82.65 | $83.08 | $82.52 | $82.77 | $82.77 | 6,739,433 |
2022-10-28 | $81.85 | $83.42 | $81.77 | $83.32 | $83.32 | 5,587,764 |
2022-10-27 | $82.55 | $83.03 | $81.90 | $82.01 | $82.01 | 3,342,348 |
2022-10-26 | $82.09 | $83.44 | $82.06 | $82.51 | $82.51 | 6,723,829 |
2022-10-25 | $81.26 | $82.59 | $81.22 | $82.50 | $82.50 | 5,343,980 |
2022-10-24 | $80.65 | $81.31 | $80.02 | $81.07 | $81.07 | 2,362,617 |
2022-10-21 | $78.93 | $80.92 | $78.57 | $80.83 | $80.83 | 4,754,509 |
2022-10-20 | $79.59 | $80.58 | $78.98 | $79.15 | $79.15 | 6,200,948 |
2022-10-19 | $79.71 | $80.22 | $78.99 | $79.53 | $79.53 | 2,844,024 |
2022-10-18 | $81.14 | $81.22 | $79.63 | $80.35 | $80.35 | 3,955,718 |
2022-10-17 | $79.07 | $79.85 | $79.07 | $79.60 | $79.60 | 5,449,931 |
2022-10-14 | $79.80 | $80.05 | $77.50 | $77.59 | $77.59 | 4,166,726 |
2022-10-13 | $75.86 | $79.56 | $75.71 | $79.27 | $79.27 | 9,384,306 |
2022-10-12 | $77.78 | $78.06 | $77.38 | $77.52 | $77.52 | 2,764,216 |
2022-10-11 | $77.97 | $78.87 | $77.35 | $77.73 | $77.73 | 13,744,830 |
2022-10-10 | $79.21 | $79.21 | $77.91 | $78.39 | $78.39 | 2,846,648 |
2022-10-07 | $80.33 | $80.35 | $78.70 | $79.02 | $79.02 | 7,158,681 |
2022-10-06 | $81.58 | $82.13 | $80.96 | $81.08 | $81.08 | 2,955,453 |
2022-10-05 | $81.33 | $82.49 | $80.83 | $82.03 | $82.03 | 2,050,431 |
2022-10-04 | $81.20 | $82.41 | $81.20 | $82.40 | $82.40 | 3,585,803 |
2022-10-03 | $78.66 | $80.05 | $78.26 | $79.68 | $79.68 | 2,645,569 |
2022-09-30 | $78.41 | $79.34 | $77.77 | $77.83 | $77.83 | 4,633,137 |
2022-09-29 | $79.14 | $79.28 | $78.03 | $78.70 | $78.70 | 5,311,394 |
2022-09-28 | $78.67 | $80.47 | $78.37 | $80.21 | $80.21 | 7,182,358 |
2022-09-27 | $79.55 | $80.00 | $78.11 | $78.60 | $78.60 | 4,203,537 |
2022-09-26 | $79.32 | $80.07 | $78.56 | $78.86 | $78.86 | 7,065,558 |
2022-09-23 | $80.40 | $80.41 | $78.92 | $79.81 | $79.81 | 9,135,327 |
2022-09-22 | $82.18 | $82.26 | $81.30 | $81.52 | $81.52 | 2,727,973 |
2022-09-21 | $83.73 | $84.37 | $82.11 | $82.13 | $82.13 | 4,704,537 |
2022-09-20 | $83.78 | $83.92 | $82.95 | $83.50 | $83.50 | 2,801,609 |
2022-09-19 | $83.24 | $84.55 | $83.23 | $84.54 | $84.54 | 5,578,338 |
2022-09-16 | $83.85 | $84.18 | $83.39 | $83.99 | $83.99 | 4,167,392 |
2022-09-15 | $85.16 | $85.83 | $84.49 | $84.75 | $84.75 | 6,209,602 |
2022-09-14 | $85.60 | $85.95 | $84.99 | $85.64 | $85.64 | 2,181,223 |
2022-09-13 | $86.98 | $87.16 | $85.08 | $85.30 | $85.30 | 4,328,265 |
2022-09-12 | $88.33 | $88.99 | $88.32 | $88.81 | $88.81 | 5,561,435 |
2022-09-09 | $87.03 | $87.88 | $86.99 | $87.73 | $87.73 | 6,148,947 |
2022-09-08 | $85.20 | $86.21 | $84.88 | $86.14 | $86.14 | 4,237,560 |
2022-09-07 | $84.23 | $85.87 | $84.20 | $85.74 | $85.74 | 4,054,741 |
2022-09-06 | $85.09 | $85.27 | $84.15 | $84.48 | $84.48 | 16,409,683 |
2022-09-02 | $86.43 | $86.72 | $84.59 | $84.95 | $84.95 | 5,335,945 |
2022-09-01 | $85.21 | $85.73 | $84.48 | $85.69 | $85.69 | 3,659,886 |
2022-08-31 | $86.93 | $87.10 | $85.90 | $85.90 | $85.90 | 2,580,866 |
2022-08-30 | $87.73 | $87.77 | $86.07 | $86.46 | $86.46 | 5,699,534 |
2022-08-29 | $87.33 | $87.98 | $87.15 | $87.36 | $87.36 | 7,073,545 |
2022-08-26 | $90.71 | $90.74 | $87.88 | $87.90 | $87.90 | 4,202,098 |
2022-08-25 | $89.64 | $90.60 | $89.51 | $90.60 | $90.60 | 3,801,512 |
2022-08-24 | $88.83 | $89.60 | $88.75 | $89.28 | $89.28 | 2,082,998 |
2022-08-23 | $88.99 | $89.69 | $88.93 | $89.05 | $89.05 | 2,482,714 |
2022-08-22 | $89.79 | $89.79 | $88.92 | $89.06 | $89.06 | 3,564,426 |
2022-08-19 | $91.34 | $91.39 | $90.57 | $90.77 | $90.77 | 3,602,898 |
2022-08-18 | $92.04 | $92.18 | $91.68 | $92.00 | $92.00 | 2,668,641 |
2022-08-17 | $91.90 | $92.60 | $91.59 | $92.03 | $92.03 | 2,873,145 |
2022-08-16 | $92.27 | $93.06 | $92.22 | $92.70 | $92.70 | 7,095,032 |
2022-08-15 | $92.05 | $92.73 | $92.01 | $92.63 | $92.63 | 7,124,253 |
2022-08-12 | $91.76 | $92.66 | $91.50 | $92.65 | $92.65 | 1,186,361 |
2022-08-11 | $91.93 | $92.42 | $91.23 | $91.39 | $91.39 | 2,771,518 |
2022-08-10 | $91.08 | $91.41 | $90.74 | $91.31 | $91.31 | 12,379,750 |
2022-08-09 | $89.80 | $89.89 | $89.25 | $89.44 | $89.44 | 3,657,228 |
2022-08-08 | $90.23 | $90.80 | $89.69 | $89.87 | $89.87 | 2,580,324 |
2022-08-05 | $89.10 | $89.99 | $89.03 | $89.83 | $89.83 | 1,493,409 |
2022-08-04 | $89.98 | $90.29 | $89.74 | $90.11 | $90.11 | 2,889,565 |
2022-08-03 | $89.24 | $90.14 | $89.08 | $89.97 | $89.97 | 2,494,055 |
2022-08-02 | $89.08 | $89.85 | $88.63 | $88.83 | $88.83 | 3,810,661 |
2022-08-01 | $89.23 | $90.06 | $89.05 | $89.53 | $89.53 | 3,610,714 |
2022-07-29 | $88.77 | $89.89 | $88.62 | $89.82 | $89.82 | 1,623,683 |
2022-07-28 | $87.93 | $88.81 | $87.19 | $88.69 | $88.69 | 2,597,477 |
2022-07-27 | $86.52 | $88.13 | $86.46 | $87.85 | $87.85 | 2,584,145 |
2022-07-26 | $86.36 | $86.45 | $85.62 | $85.75 | $85.75 | 3,320,431 |
2022-07-25 | $86.87 | $86.96 | $86.39 | $86.80 | $86.80 | 7,341,232 |
2022-07-22 | $87.36 | $87.71 | $86.11 | $86.53 | $86.53 | 1,732,736 |
2022-07-21 | $86.24 | $87.30 | $85.95 | $87.27 | $87.27 | 3,553,417 |
2022-07-20 | $86.07 | $86.71 | $85.79 | $86.39 | $86.39 | 1,837,481 |
2022-07-19 | $84.91 | $86.21 | $84.91 | $86.12 | $86.12 | 2,193,737 |
2022-07-18 | $85.08 | $85.32 | $83.75 | $83.99 | $83.99 | 2,886,411 |
2022-07-15 | $83.70 | $84.22 | $83.15 | $84.22 | $84.22 | 4,733,965 |
2022-07-14 | $82.01 | $82.90 | $81.47 | $82.81 | $82.81 | 2,258,200 |
2022-07-13 | $82.50 | $83.95 | $82.44 | $83.38 | $83.38 | 2,960,979 |
2022-07-12 | $84.03 | $84.53 | $83.37 | $83.72 | $83.72 | 2,987,363 |
2022-07-11 | $84.68 | $84.77 | $84.09 | $84.24 | $84.24 | 4,357,487 |
2022-07-08 | $85.13 | $85.90 | $84.82 | $85.45 | $85.45 | 2,727,278 |
2022-07-07 | $84.70 | $85.65 | $84.70 | $85.51 | $85.51 | 3,197,670 |
2022-07-06 | $83.99 | $84.59 | $83.42 | $84.17 | $84.17 | 3,530,178 |
2022-07-05 | $82.95 | $84.07 | $82.40 | $84.05 | $84.05 | 5,108,893 |
2022-07-01 | $83.50 | $84.55 | $82.93 | $84.48 | $84.48 | 3,230,784 |
2022-06-30 | $83.46 | $84.43 | $82.78 | $83.89 | $83.89 | 5,459,476 |
2022-06-29 | $84.87 | $85.03 | $84.26 | $84.56 | $84.56 | 3,589,948 |
2022-06-28 | $86.58 | $87.04 | $84.76 | $84.79 | $84.79 | 3,202,042 |
2022-06-27 | $86.54 | $86.61 | $85.88 | $86.06 | $86.06 | 4,133,633 |
2022-06-24 | $84.61 | $86.34 | $84.61 | $86.31 | $86.31 | 3,355,118 |
2022-06-23 | $83.62 | $83.91 | $82.77 | $83.76 | $83.76 | 3,691,027 |
2022-06-22 | $82.77 | $84.14 | $82.56 | $83.28 | $83.28 | 3,650,755 |
2022-06-21 | $83.34 | $84.08 | $83.25 | $83.76 | $83.76 | 4,832,302 |
2022-06-17 | $82.10 | $82.69 | $81.26 | $81.93 | $81.93 | 4,877,722 |
2022-06-16 | $82.38 | $82.61 | $81.46 | $81.97 | $81.97 | 3,653,492 |
2022-06-15 | $83.94 | $85.34 | $82.91 | $84.44 | $84.44 | 3,660,613 |
2022-06-14 | $83.65 | $84.03 | $82.47 | $83.17 | $83.17 | 6,171,969 |
2022-06-13 | $84.35 | $84.75 | $83.12 | $83.42 | $83.42 | 4,217,090 |
2022-06-10 | $87.43 | $87.70 | $86.52 | $86.63 | $86.63 | 3,574,627 |
2022-06-09 | $90.59 | $90.95 | $88.94 | $88.94 | $88.94 | 3,580,396 |
2022-06-08 | $92.43 | $92.75 | $91.74 | $91.91 | $91.04 | 3,324,851 |
2022-06-07 | $91.33 | $92.86 | $91.20 | $92.78 | $91.90 | 3,557,770 |
2022-06-06 | $92.90 | $93.09 | $91.88 | $92.08 | $91.21 | 3,043,450 |
2022-06-03 | $92.19 | $92.48 | $91.57 | $91.75 | $90.88 | 2,106,089 |
2022-06-02 | $91.69 | $93.31 | $91.30 | $93.30 | $92.42 | 2,553,566 |
2022-06-01 | $92.78 | $92.89 | $90.95 | $91.46 | $90.60 | 3,117,747 |
2022-05-31 | $92.55 | $92.93 | $91.82 | $92.14 | $91.27 | 4,431,582 |
2022-05-27 | $91.38 | $92.57 | $91.30 | $92.56 | $91.69 | 1,606,141 |
2022-05-26 | $89.38 | $91.05 | $89.38 | $90.71 | $89.85 | 1,657,848 |
2022-05-25 | $88.16 | $89.62 | $88.13 | $89.24 | $88.40 | 2,054,630 |
2022-05-24 | $88.42 | $88.86 | $87.42 | $88.63 | $87.79 | 1,764,571 |
2022-05-23 | $88.61 | $89.52 | $88.18 | $89.37 | $88.53 | 1,945,371 |
2022-05-20 | $88.64 | $88.72 | $86.20 | $87.95 | $87.12 | 2,268,358 |
2022-05-19 | $87.17 | $88.49 | $86.96 | $87.70 | $86.87 | 5,937,491 |
2022-05-18 | $89.77 | $89.85 | $87.35 | $87.62 | $86.79 | 3,497,486 |
2022-05-17 | $90.34 | $90.67 | $89.59 | $90.65 | $89.80 | 2,507,659 |
2022-05-16 | $88.77 | $89.54 | $88.30 | $88.85 | $88.01 | 2,073,284 |
2022-05-13 | $87.89 | $89.32 | $87.78 | $89.14 | $88.30 | 2,751,684 |
2022-05-12 | $86.31 | $87.58 | $85.52 | $86.85 | $86.03 | 5,135,361 |
2022-05-11 | $88.16 | $89.25 | $86.82 | $86.97 | $86.15 | 6,309,293 |
2022-05-10 | $89.16 | $89.42 | $87.18 | $88.07 | $87.24 | 6,017,708 |
2022-05-09 | $89.25 | $89.45 | $87.46 | $87.76 | $86.93 | 5,784,365 |
2022-05-06 | $90.87 | $91.41 | $89.70 | $90.63 | $89.78 | 4,590,205 |
2022-05-05 | $93.66 | $93.66 | $90.65 | $91.54 | $90.68 | 4,187,407 |
2022-05-04 | $92.47 | $94.97 | $91.73 | $94.77 | $93.88 | 4,135,800 |
2022-05-03 | $92.33 | $92.97 | $92.00 | $92.59 | $91.72 | 3,695,027 |
2022-05-02 | $91.69 | $92.32 | $90.31 | $92.03 | $91.16 | 4,936,481 |
2022-04-29 | $93.99 | $94.49 | $91.65 | $91.73 | $90.86 | 3,367,896 |
2022-04-28 | $93.16 | $94.55 | $92.20 | $94.20 | $93.31 | 4,316,575 |
2022-04-27 | $92.20 | $93.21 | $91.72 | $92.27 | $91.40 | 5,464,948 |
2022-04-26 | $93.91 | $93.92 | $91.89 | $91.92 | $91.05 | 3,346,350 |
2022-04-25 | $93.62 | $94.57 | $92.76 | $94.53 | $93.64 | 3,617,867 |
2022-04-22 | $96.40 | $96.43 | $94.28 | $94.38 | $93.49 | 2,339,743 |
2022-04-21 | $98.85 | $99.07 | $96.37 | $96.55 | $95.64 | 8,192,856 |
2022-04-20 | $98.55 | $98.57 | $97.78 | $98.07 | $97.15 | 1,895,978 |
2022-04-19 | $96.64 | $98.12 | $96.62 | $97.98 | $97.06 | 5,598,543 |
2022-04-18 | $96.92 | $97.39 | $96.54 | $96.95 | $96.04 | 1,674,751 |
2022-04-14 | $98.23 | $98.34 | $97.10 | $97.11 | $96.19 | 2,237,288 |
2022-04-13 | $97.01 | $98.27 | $96.97 | $98.14 | $97.21 | 2,449,662 |
2022-04-12 | $98.05 | $98.47 | $96.71 | $96.97 | $96.06 | 2,964,633 |
2022-04-11 | $98.30 | $98.34 | $97.33 | $97.51 | $96.59 | 3,761,408 |
2022-04-08 | $98.87 | $99.45 | $98.50 | $98.92 | $97.99 | 2,272,701 |
2022-04-07 | $98.65 | $99.44 | $98.05 | $99.01 | $98.08 | 4,303,692 |
2022-04-06 | $98.98 | $99.32 | $98.17 | $98.80 | $97.87 | 3,269,655 |
2022-04-05 | $100.97 | $101.35 | $99.68 | $99.95 | $99.01 | 4,118,594 |
2022-04-04 | $100.63 | $101.40 | $100.46 | $101.40 | $100.44 | 5,179,022 |
2022-04-01 | $100.49 | $100.53 | $99.66 | $100.43 | $99.48 | 3,450,722 |
2022-03-31 | $101.11 | $101.29 | $99.78 | $99.78 | $98.84 | 5,912,312 |
2022-03-30 | $101.73 | $101.94 | $100.99 | $101.41 | $100.45 | 3,106,629 |
2022-03-29 | $101.76 | $102.03 | $101.12 | $101.98 | $101.02 | 4,242,584 |
2022-03-28 | $99.84 | $100.42 | $99.29 | $100.37 | $99.42 | 3,846,134 |
2022-03-25 | $99.72 | $100.08 | $99.16 | $99.98 | $99.04 | 3,826,798 |
2022-03-24 | $99.05 | $99.83 | $98.78 | $99.79 | $98.85 | 4,969,257 |
2022-03-23 | $99.14 | $99.57 | $98.62 | $98.65 | $97.72 | 2,655,121 |
2022-03-22 | $99.11 | $99.97 | $99.11 | $99.77 | $98.83 | 2,323,706 |
2022-03-21 | $98.74 | $99.06 | $97.88 | $98.58 | $97.65 | 4,104,207 |
2022-03-18 | $97.14 | $99.03 | $97.14 | $98.93 | $98.00 | 3,076,391 |
2022-03-17 | $96.39 | $97.85 | $96.21 | $97.85 | $96.93 | 3,482,551 |
2022-03-16 | $95.12 | $96.86 | $94.36 | $96.86 | $95.95 | 2,965,950 |
2022-03-15 | $92.57 | $93.90 | $92.23 | $93.69 | $92.81 | 5,022,852 |
2022-03-14 | $93.18 | $93.78 | $92.01 | $92.25 | $91.38 | 1,827,018 |
2022-03-11 | $94.72 | $94.84 | $92.76 | $92.85 | $91.97 | 2,969,121 |
2022-03-10 | $93.75 | $94.32 | $93.21 | $94.15 | $93.26 | 5,228,648 |
2022-03-09 | $94.11 | $95.26 | $93.70 | $94.90 | $94.00 | 3,841,704 |
2022-03-08 | $92.57 | $94.12 | $91.53 | $92.11 | $91.24 | 5,333,095 |
2022-03-07 | $94.81 | $94.87 | $92.19 | $92.22 | $91.35 | 5,164,644 |
2022-03-04 | $95.24 | $95.42 | $94.35 | $95.18 | $94.28 | 3,623,033 |
2022-03-03 | $97.86 | $97.94 | $96.27 | $96.61 | $95.70 | 5,472,800 |
2022-03-02 | $96.78 | $97.92 | $96.41 | $97.60 | $96.68 | 5,907,334 |
2022-03-01 | $97.60 | $97.90 | $95.70 | $96.22 | $95.31 | 4,681,841 |
2022-02-28 | $96.96 | $98.38 | $96.79 | $97.88 | $96.96 | 5,390,814 |
2022-02-25 | $96.86 | $98.59 | $96.54 | $98.57 | $97.64 | 5,519,820 |
2022-02-24 | $93.09 | $96.51 | $92.84 | $96.43 | $95.52 | 5,552,429 |
2022-02-23 | $98.28 | $98.28 | $95.86 | $96.03 | $95.12 | 3,629,197 |
2022-02-22 | $97.85 | $98.56 | $96.67 | $97.41 | $96.49 | 6,770,919 |
2022-02-18 | $99.32 | $99.52 | $98.15 | $98.55 | $97.62 | 4,274,347 |
2022-02-17 | $100.54 | $100.60 | $99.17 | $99.29 | $98.35 | 3,720,405 |
2022-02-16 | $100.58 | $101.47 | $100.32 | $101.25 | $100.30 | 2,676,219 |
2022-02-15 | $100.42 | $101.06 | $100.34 | $101.02 | $100.07 | 2,600,326 |
2022-02-14 | $99.52 | $99.76 | $98.52 | $99.28 | $98.34 | 5,372,087 |
2022-02-11 | $101.57 | $102.01 | $99.40 | $99.65 | $98.71 | 3,832,908 |
2022-02-10 | $101.84 | $103.27 | $101.16 | $101.58 | $100.62 | 3,485,169 |
2022-02-09 | $102.52 | $103.07 | $102.50 | $103.07 | $102.10 | 5,696,276 |
2022-02-08 | $100.55 | $101.64 | $100.34 | $101.47 | $100.51 | 2,720,580 |
2022-02-07 | $100.93 | $101.42 | $100.50 | $100.69 | $99.74 | 3,938,657 |
2022-02-04 | $100.36 | $101.57 | $99.92 | $100.89 | $99.94 | 5,877,872 |
2022-02-03 | $101.11 | $101.59 | $100.27 | $100.44 | $99.49 | 21,242,143 |
2022-02-02 | $102.38 | $102.61 | $101.68 | $102.40 | $101.43 | 2,463,291 |
2022-02-01 | $101.19 | $101.83 | $100.48 | $101.75 | $100.79 | 3,796,398 |
2022-01-31 | $99.00 | $101.05 | $98.88 | $100.97 | $100.02 | 3,866,804 |
2022-01-28 | $97.37 | $98.96 | $96.44 | $98.93 | $98.00 | 10,745,630 |
2022-01-27 | $98.61 | $99.23 | $97.03 | $97.37 | $96.45 | 6,188,696 |
2022-01-26 | $99.69 | $100.17 | $97.16 | $97.87 | $96.95 | 5,429,461 |
2022-01-25 | $98.03 | $99.38 | $96.92 | $98.36 | $97.43 | 17,991,886 |
2022-01-24 | $97.87 | $99.40 | $95.60 | $99.36 | $98.42 | 11,927,578 |
2022-01-21 | $100.93 | $101.32 | $99.44 | $99.52 | $98.58 | 8,781,099 |
2022-01-20 | $102.64 | $103.58 | $101.19 | $101.24 | $100.29 | 10,613,675 |
2022-01-19 | $103.11 | $103.41 | $102.00 | $102.04 | $101.08 | 6,159,453 |
2022-01-18 | $103.26 | $103.37 | $102.45 | $102.66 | $101.69 | 8,445,995 |
2022-01-14 | $103.90 | $104.51 | $103.51 | $104.47 | $103.48 | 6,341,201 |
2022-01-13 | $106.04 | $106.12 | $104.29 | $104.44 | $103.45 | 5,320,123 |
2022-01-12 | $105.79 | $106.08 | $105.30 | $105.86 | $104.86 | 4,580,799 |
2022-01-11 | $104.09 | $105.22 | $103.58 | $105.22 | $104.23 | 7,026,275 |
2022-01-10 | $103.55 | $103.98 | $102.31 | $103.98 | $103.00 | 12,844,939 |
2022-01-07 | $104.44 | $104.72 | $103.77 | $104.28 | $103.30 | 4,589,412 |
2022-01-06 | $104.32 | $104.95 | $103.80 | $104.30 | $103.32 | 6,908,732 |
2022-01-05 | $106.31 | $106.44 | $104.47 | $104.52 | $103.53 | 6,835,711 |
2022-01-04 | $106.73 | $106.78 | $105.89 | $106.25 | $105.25 | 9,016,148 |
2022-01-03 | $106.12 | $106.36 | $105.55 | $106.34 | $105.34 | 12,987,519 |
2021-12-31 | $105.95 | $106.21 | $105.72 | $105.78 | $104.78 | 5,529,617 |
2021-12-30 | $106.12 | $106.40 | $105.88 | $105.95 | $104.95 | 2,156,044 |
2021-12-29 | $106.13 | $106.32 | $105.78 | $106.15 | $105.08 | 7,856,406 |
2021-12-28 | $106.36 | $106.54 | $106.04 | $106.14 | $105.07 | 7,114,977 |
2021-12-27 | $105.29 | $106.25 | $105.25 | $106.25 | $105.18 | 2,712,224 |
2021-12-23 | $104.66 | $105.40 | $104.61 | $105.10 | $104.04 | 3,693,318 |
2021-12-22 | $103.36 | $104.47 | $103.34 | $104.43 | $103.38 | 5,294,066 |
2021-12-21 | $102.54 | $103.54 | $102.22 | $103.46 | $102.42 | 3,683,057 |
2021-12-20 | $101.58 | $101.86 | $101.03 | $101.80 | $100.77 | 4,003,803 |
2021-12-17 | $103.01 | $103.62 | $102.41 | $102.77 | $101.73 | 4,335,910 |
2021-12-16 | $104.89 | $104.98 | $103.38 | $103.79 | $102.74 | 4,886,490 |
2021-12-15 | $102.94 | $104.38 | $102.42 | $104.29 | $103.24 | 3,676,865 |
2021-12-14 | $102.94 | $103.45 | $102.42 | $103.01 | $101.97 | 5,586,669 |
2021-12-13 | $104.43 | $104.43 | $103.57 | $103.57 | $102.52 | 3,633,442 |
2021-12-10 | $105.56 | $105.74 | $104.97 | $105.63 | $103.55 | 3,963,490 |
2021-12-09 | $105.47 | $105.68 | $105.03 | $105.06 | $102.99 | 6,138,722 |
2021-12-08 | $105.70 | $105.98 | $105.37 | $105.90 | $103.81 | 4,336,731 |
2021-12-07 | $104.69 | $105.64 | $104.69 | $105.60 | $103.52 | 6,047,821 |
2021-12-06 | $102.81 | $103.69 | $102.25 | $103.36 | $101.32 | 6,256,205 |
2021-12-03 | $103.54 | $103.76 | $101.48 | $102.33 | $100.31 | 7,075,429 |
2021-12-02 | $102.10 | $103.58 | $102.02 | $103.21 | $101.17 | 8,715,470 |
2021-12-01 | $104.15 | $104.74 | $101.74 | $101.74 | $99.73 | 5,985,047 |
2021-11-30 | $103.87 | $104.34 | $102.50 | $102.88 | $100.85 | 7,431,515 |
2021-11-29 | $104.50 | $104.75 | $103.76 | $104.30 | $102.24 | 4,160,014 |
2021-11-26 | $104.17 | $104.42 | $103.17 | $103.37 | $101.33 | 4,094,744 |
2021-11-24 | $105.21 | $105.99 | $105.03 | $105.95 | $103.86 | 2,439,737 |
2021-11-23 | $105.81 | $106.23 | $105.20 | $105.91 | $103.82 | 2,681,394 |
2021-11-22 | $106.77 | $107.16 | $105.90 | $105.94 | $103.85 | 5,876,717 |
2021-11-19 | $106.83 | $107.06 | $106.54 | $106.58 | $104.48 | 1,969,907 |
2021-11-18 | $106.96 | $107.07 | $106.33 | $106.96 | $104.85 | 1,730,897 |
2021-11-17 | $107.11 | $107.11 | $106.77 | $106.93 | $104.82 | 3,437,672 |
2021-11-16 | $106.95 | $107.46 | $106.93 | $107.23 | $105.12 | 2,595,942 |
2021-11-15 | $107.29 | $107.30 | $106.84 | $107.01 | $104.90 | 2,585,523 |
2021-11-12 | $106.60 | $107.11 | $106.43 | $107.07 | $104.96 | 3,336,077 |
2021-11-11 | $106.45 | $106.59 | $106.31 | $106.33 | $104.23 | 3,283,111 |
2021-11-10 | $106.65 | $106.97 | $105.70 | $105.98 | $103.89 | 2,624,452 |
2021-11-09 | $107.38 | $107.38 | $106.65 | $106.95 | $104.84 | 2,839,351 |
2021-11-08 | $107.36 | $107.39 | $107.10 | $107.22 | $105.11 | 2,516,645 |
2021-11-05 | $107.23 | $107.36 | $106.66 | $107.02 | $104.91 | 1,733,484 |
2021-11-04 | $106.61 | $106.87 | $106.42 | $106.81 | $104.70 | 2,515,317 |
2021-11-03 | $105.75 | $106.67 | $105.65 | $106.58 | $104.48 | 1,696,477 |
2021-11-02 | $105.73 | $105.98 | $105.62 | $105.90 | $103.81 | 2,185,480 |
2021-11-01 | $105.64 | $105.87 | $105.34 | $105.84 | $103.75 | 1,674,041 |
2021-10-29 | $104.81 | $105.40 | $104.77 | $105.31 | $103.23 | 2,908,641 |
2021-10-28 | $104.87 | $105.60 | $104.87 | $105.60 | $103.52 | 2,209,172 |
2021-10-27 | $105.23 | $105.39 | $104.64 | $104.69 | $102.63 | 4,294,306 |
2021-10-26 | $105.67 | $105.84 | $105.12 | $105.21 | $103.13 | 6,043,495 |
2021-10-25 | $105.01 | $105.36 | $104.65 | $105.27 | $103.19 | 1,513,448 |
2021-10-22 | $104.94 | $105.29 | $104.45 | $104.91 | $102.84 | 3,291,464 |
2021-10-21 | $104.54 | $104.91 | $104.47 | $104.90 | $102.83 | 1,157,135 |
2021-10-20 | $104.66 | $104.96 | $104.61 | $104.88 | $102.81 | 1,264,710 |
2021-10-19 | $104.15 | $104.57 | $104.08 | $104.57 | $102.51 | 2,740,218 |
2021-10-18 | $103.09 | $103.74 | $102.95 | $103.69 | $101.64 | 4,443,069 |
2021-10-15 | $103.35 | $103.68 | $103.21 | $103.63 | $101.59 | 2,024,615 |
2021-10-14 | $102.36 | $102.86 | $102.19 | $102.79 | $100.76 | 3,027,515 |
2021-10-13 | $101.16 | $101.61 | $100.66 | $101.48 | $99.48 | 3,185,641 |
2021-10-12 | $101.06 | $101.22 | $100.59 | $100.72 | $98.73 | 2,454,169 |
2021-10-11 | $101.45 | $101.98 | $100.85 | $100.85 | $98.86 | 1,972,771 |
2021-10-08 | $101.81 | $101.83 | $101.29 | $101.45 | $99.45 | 2,709,561 |
2021-10-07 | $101.27 | $102.05 | $101.25 | $101.56 | $99.56 | 5,346,220 |
2021-10-06 | $99.31 | $100.50 | $98.94 | $100.46 | $98.48 | 6,572,845 |
2021-10-05 | $99.82 | $100.85 | $99.67 | $100.38 | $98.40 | 3,388,914 |
2021-10-04 | $100.44 | $100.54 | $99.01 | $99.52 | $97.56 | 6,345,726 |
2021-10-01 | $100.39 | $101.07 | $99.45 | $100.76 | $98.77 | 3,101,488 |
2021-09-30 | $101.01 | $101.25 | $99.92 | $99.92 | $97.95 | 2,935,599 |
2021-09-29 | $101.06 | $101.31 | $100.57 | $100.64 | $98.66 | 2,917,390 |
2021-09-28 | $101.90 | $102.01 | $100.57 | $100.81 | $98.82 | 6,237,833 |
2021-09-27 | $102.72 | $103.06 | $102.50 | $102.84 | $100.81 | 6,260,390 |
2021-09-24 | $102.56 | $103.06 | $102.56 | $102.95 | $100.92 | 1,413,672 |
2021-09-23 | $102.65 | $103.57 | $102.65 | $103.24 | $101.20 | 1,882,574 |
2021-09-22 | $101.80 | $102.75 | $101.73 | $102.12 | $100.11 | 4,614,011 |
2021-09-21 | $101.73 | $101.97 | $101.05 | $101.19 | $99.19 | 2,911,307 |
2021-09-20 | $100.84 | $101.35 | $99.82 | $100.95 | $98.96 | 3,431,684 |
2021-09-17 | $103.53 | $103.69 | $102.66 | $102.76 | $100.73 | 3,500,368 |
2021-09-16 | $103.80 | $104.01 | $103.22 | $103.79 | $101.74 | 1,936,522 |
2021-09-15 | $103.47 | $104.17 | $103.25 | $104.06 | $102.01 | 3,472,053 |
2021-09-14 | $104.29 | $104.35 | $103.31 | $103.44 | $101.40 | 1,780,841 |
2021-09-13 | $104.42 | $104.45 | $103.59 | $104.06 | $102.01 | 2,490,407 |
2021-09-10 | $104.87 | $104.90 | $103.68 | $103.68 | $101.64 | 1,700,472 |
2021-09-09 | $104.46 | $104.90 | $104.15 | $104.29 | $102.23 | 2,336,806 |
2021-09-08 | $104.81 | $104.91 | $104.23 | $104.57 | $102.51 | 2,538,032 |
2021-09-07 | $105.33 | $105.34 | $105.03 | $105.13 | $103.06 | 3,807,210 |
2021-09-03 | $104.98 | $105.41 | $104.93 | $105.29 | $103.21 | 1,299,612 |
2021-09-02 | $105.15 | $105.26 | $104.86 | $105.05 | $102.98 | 1,206,739 |
2021-09-01 | $104.70 | $105.09 | $104.69 | $104.76 | $102.69 | 2,981,567 |
2021-08-31 | $104.50 | $104.50 | $104.22 | $104.33 | $102.27 | 5,907,871 |
2021-08-30 | $104.15 | $104.45 | $103.97 | $104.26 | $102.20 | 1,856,614 |
2021-08-27 | $103.17 | $104.04 | $103.17 | $103.98 | $101.93 | 2,517,606 |
2021-08-26 | $103.41 | $103.53 | $102.95 | $102.99 | $100.96 | 3,598,126 |
2021-08-25 | $103.47 | $103.75 | $103.39 | $103.65 | $101.61 | 10,848,000 |
2021-08-24 | $103.40 | $103.67 | $103.30 | $103.52 | $101.48 | 3,243,210 |
2021-08-23 | $102.59 | $103.25 | $102.59 | $103.05 | $101.02 | 3,127,348 |
2021-08-20 | $101.33 | $102.12 | $101.21 | $102.02 | $100.01 | 2,399,949 |
2021-08-19 | $100.89 | $101.76 | $100.84 | $101.42 | $99.42 | 3,991,634 |
2021-08-18 | $102.67 | $102.94 | $101.89 | $101.96 | $99.95 | 3,195,179 |
2021-08-17 | $102.76 | $102.92 | $102.05 | $102.66 | $100.64 | 3,818,875 |
2021-08-16 | $103.27 | $103.62 | $102.81 | $103.62 | $101.58 | 2,426,129 |
2021-08-13 | $103.64 | $103.77 | $103.47 | $103.76 | $101.71 | 1,848,453 |
2021-08-12 | $103.30 | $103.52 | $103.04 | $103.50 | $101.46 | 2,602,841 |
2021-08-11 | $103.49 | $103.53 | $103.16 | $103.45 | $101.41 | 4,213,535 |
2021-08-10 | $103.13 | $103.27 | $102.95 | $103.13 | $101.10 | 1,175,962 |
2021-08-09 | $103.06 | $103.15 | $102.79 | $103.00 | $100.97 | 805,707 |
2021-08-06 | $103.07 | $103.20 | $102.85 | $102.95 | $100.92 | 3,360,044 |
2021-08-05 | $102.92 | $103.17 | $102.86 | $103.12 | $101.09 | 2,043,183 |
2021-08-04 | $102.82 | $103.02 | $102.57 | $102.68 | $100.65 | 2,425,573 |
2021-08-03 | $102.40 | $102.94 | $101.90 | $102.89 | $100.86 | 2,426,288 |
2021-08-02 | $102.70 | $102.77 | $102.08 | $102.16 | $100.15 | 3,627,301 |
2021-07-30 | $102.03 | $102.48 | $101.88 | $102.11 | $100.10 | 3,702,779 |
2021-07-29 | $102.65 | $102.90 | $102.61 | $102.69 | $100.66 | 2,994,312 |
2021-07-28 | $101.92 | $102.40 | $101.62 | $102.13 | $100.12 | 3,241,345 |
2021-07-27 | $101.82 | $101.82 | $100.92 | $101.66 | $99.65 | 2,535,853 |
2021-07-26 | $102.04 | $102.35 | $102.01 | $102.35 | $100.33 | 4,286,286 |
2021-07-23 | $102.15 | $102.52 | $101.88 | $102.41 | $100.39 | 2,300,472 |
2021-07-22 | $101.71 | $101.87 | $101.40 | $101.77 | $99.76 | 1,328,562 |
2021-07-21 | $100.91 | $101.61 | $100.83 | $101.60 | $99.60 | 2,447,688 |
2021-07-20 | $99.41 | $100.85 | $99.26 | $100.54 | $98.56 | 2,012,684 |
2021-07-19 | $99.61 | $99.71 | $98.82 | $99.44 | $97.48 | 5,313,761 |
2021-07-16 | $101.95 | $101.97 | $100.87 | $100.97 | $98.98 | 2,193,358 |
2021-07-15 | $101.83 | $102.06 | $101.32 | $101.74 | $99.73 | 9,559,936 |
2021-07-14 | $102.57 | $102.60 | $101.99 | $102.17 | $100.15 | 2,846,056 |
2021-07-13 | $102.22 | $102.53 | $101.97 | $102.03 | $100.02 | 3,193,776 |
2021-07-12 | $102.06 | $102.45 | $101.98 | $102.38 | $100.36 | 3,517,067 |
2021-07-09 | $101.36 | $102.14 | $101.30 | $102.08 | $100.07 | 3,636,847 |
2021-07-08 | $100.30 | $100.94 | $100.06 | $100.75 | $98.76 | 4,030,888 |
2021-07-07 | $101.98 | $102.05 | $101.33 | $101.87 | $99.86 | 4,506,649 |
2021-07-06 | $102.06 | $102.06 | $101.06 | $101.65 | $99.65 | 1,564,774 |
2021-07-02 | $101.76 | $102.14 | $101.58 | $102.08 | $100.07 | 2,150,544 |
2021-07-01 | $101.28 | $101.61 | $101.15 | $101.61 | $99.61 | 3,398,083 |
2021-06-30 | $101.18 | $101.37 | $101.09 | $101.19 | $99.19 | 2,264,327 |
2021-06-29 | $101.63 | $101.63 | $101.39 | $101.59 | $99.59 | 1,806,855 |
2021-06-28 | $101.53 | $101.60 | $101.23 | $101.55 | $99.55 | 3,817,441 |
2021-06-25 | $101.51 | $101.64 | $101.36 | $101.58 | $99.58 | 3,247,400 |
2021-06-24 | $101.10 | $101.24 | $101.03 | $101.17 | $99.17 | 2,866,242 |
2021-06-23 | $100.65 | $100.90 | $100.39 | $100.46 | $98.48 | 2,294,720 |
2021-06-22 | $100.11 | $100.80 | $99.91 | $100.65 | $98.66 | 1,620,081 |
2021-06-21 | $99.46 | $100.32 | $99.20 | $100.24 | $98.26 | 2,354,657 |
2021-06-18 | $99.43 | $99.58 | $99.03 | $99.07 | $97.12 | 3,506,365 |
2021-06-17 | $100.37 | $100.66 | $99.88 | $100.40 | $98.42 | 3,225,780 |
2021-06-16 | $101.29 | $101.29 | $100.08 | $100.59 | $98.61 | 3,500,980 |
2021-06-15 | $101.37 | $101.41 | $101.02 | $101.24 | $99.24 | 3,848,022 |
2021-06-14 | $101.19 | $101.44 | $101.03 | $101.44 | $99.44 | 1,013,901 |
2021-06-11 | $101.14 | $101.18 | $100.82 | $101.18 | $99.18 | 3,325,048 |
2021-06-10 | $100.83 | $101.15 | $100.57 | $100.99 | $99.00 | 2,076,360 |
2021-06-09 | $101.52 | $101.61 | $101.18 | $101.21 | $98.51 | 1,382,258 |
2021-06-08 | $101.68 | $101.69 | $101.07 | $101.47 | $98.76 | 1,453,301 |
2021-06-07 | $101.53 | $101.55 | $101.27 | $101.52 | $98.81 | 2,279,522 |
2021-06-04 | $101.14 | $101.55 | $101.12 | $101.49 | $98.78 | 1,121,597 |
2021-06-03 | $100.54 | $100.84 | $100.12 | $100.56 | $97.87 | 1,478,001 |
2021-06-02 | $101.00 | $101.28 | $100.90 | $101.09 | $98.39 | 1,081,711 |
2021-06-01 | $101.57 | $101.58 | $100.83 | $100.98 | $98.28 | 3,465,922 |
2021-05-28 | $100.70 | $100.93 | $100.60 | $100.65 | $97.96 | 1,943,174 |
2021-05-27 | $100.47 | $100.61 | $100.30 | $100.35 | $97.67 | 2,723,701 |
2021-05-26 | $100.11 | $100.35 | $99.99 | $100.24 | $97.56 | 1,606,690 |
2021-05-25 | $100.51 | $100.52 | $99.89 | $100.00 | $97.33 | 2,236,753 |
2021-05-24 | $99.61 | $100.28 | $99.59 | $100.00 | $97.33 | 1,764,172 |
2021-05-21 | $99.64 | $99.80 | $99.00 | $99.22 | $96.57 | 2,376,130 |
2021-05-20 | $98.57 | $99.56 | $98.53 | $99.33 | $96.68 | 1,548,000 |
2021-05-19 | $97.47 | $98.26 | $97.10 | $98.20 | $95.58 | 4,550,679 |
2021-05-18 | $99.25 | $99.43 | $98.65 | $98.66 | $96.03 | 1,210,449 |
2021-05-17 | $98.67 | $98.93 | $98.42 | $98.93 | $96.29 | 1,907,820 |
2021-05-14 | $98.39 | $99.26 | $98.38 | $99.08 | $96.43 | 16,310,497 |
2021-05-13 | $97.01 | $97.92 | $96.93 | $97.54 | $94.94 | 5,864,061 |
2021-05-12 | $97.94 | $98.27 | $96.53 | $96.76 | $94.18 | 4,579,549 |
2021-05-11 | $98.09 | $98.93 | $97.78 | $98.80 | $96.16 | 2,580,985 |
2021-05-10 | $100.65 | $100.69 | $99.56 | $99.62 | $96.96 | 2,499,961 |
2021-05-07 | $99.96 | $100.78 | $99.90 | $100.61 | $97.92 | 3,491,381 |
2021-05-06 | $99.13 | $99.76 | $98.62 | $99.71 | $97.05 | 3,563,679 |
2021-05-05 | $99.25 | $99.38 | $98.76 | $99.00 | $96.36 | 1,640,809 |
2021-05-04 | $98.94 | $99.00 | $97.80 | $98.64 | $96.01 | 2,401,091 |
2021-05-03 | $99.83 | $99.86 | $99.44 | $99.58 | $96.92 | 1,676,411 |
2021-04-30 | $99.39 | $99.65 | $98.93 | $99.19 | $96.54 | 2,138,964 |
2021-04-29 | $100.47 | $100.49 | $99.37 | $100.12 | $97.45 | 4,661,197 |
2021-04-28 | $99.74 | $100.18 | $99.59 | $99.88 | $97.21 | 1,898,295 |
2021-04-27 | $99.72 | $99.79 | $99.46 | $99.72 | $97.06 | 3,614,218 |
2021-04-26 | $99.62 | $99.88 | $99.57 | $99.76 | $97.10 | 2,320,687 |
2021-04-23 | $98.74 | $99.85 | $98.74 | $99.55 | $96.89 | 1,241,107 |
2021-04-22 | $99.18 | $99.33 | $98.21 | $98.48 | $95.85 | 2,419,429 |
2021-04-21 | $97.95 | $99.16 | $97.90 | $99.08 | $96.43 | 6,945,021 |
2021-04-20 | $98.73 | $98.83 | $97.84 | $98.21 | $95.59 | 2,495,362 |
2021-04-19 | $99.41 | $99.55 | $98.87 | $99.27 | $96.62 | 2,254,089 |
2021-04-16 | $99.56 | $99.72 | $99.25 | $99.68 | $97.02 | 2,934,260 |
2021-04-15 | $98.95 | $99.31 | $98.89 | $99.29 | $96.64 | 1,906,069 |
2021-04-14 | $98.51 | $98.78 | $98.17 | $98.36 | $95.73 | 2,973,039 |
2021-04-13 | $98.04 | $98.52 | $97.98 | $98.42 | $95.79 | 1,240,393 |
2021-04-12 | $97.91 | $98.00 | $97.69 | $97.96 | $95.34 | 2,863,609 |
2021-04-09 | $97.66 | $98.23 | $97.60 | $98.23 | $95.61 | 1,636,298 |
2021-04-08 | $97.74 | $97.87 | $97.49 | $97.79 | $95.18 | 1,939,838 |
2021-04-07 | $97.11 | $97.34 | $96.95 | $97.19 | $94.59 | 4,297,694 |
2021-04-06 | $97.15 | $97.58 | $97.07 | $97.35 | $94.75 | 2,061,814 |
2021-04-05 | $96.94 | $97.60 | $96.87 | $97.46 | $94.86 | 2,846,522 |
2021-04-01 | $95.85 | $96.40 | $95.84 | $96.39 | $93.82 | 2,815,641 |
2021-03-31 | $94.87 | $95.60 | $94.87 | $95.15 | $92.61 | 2,264,733 |
2021-03-30 | $94.78 | $95.06 | $94.52 | $94.96 | $92.42 | 2,982,393 |
2021-03-29 | $94.94 | $95.29 | $94.49 | $95.11 | $92.57 | 8,201,826 |
2021-03-26 | $94.20 | $95.43 | $94.05 | $95.33 | $92.78 | 2,965,124 |
2021-03-25 | $93.08 | $93.99 | $92.70 | $93.77 | $91.27 | 4,317,717 |
2021-03-24 | $94.18 | $94.48 | $93.35 | $93.35 | $90.86 | 5,615,978 |
2021-03-23 | $94.73 | $95.03 | $94.00 | $94.13 | $91.62 | 3,479,621 |
2021-03-22 | $94.75 | $95.50 | $94.74 | $95.21 | $92.67 | 6,435,535 |
2021-03-19 | $94.62 | $95.09 | $94.06 | $94.73 | $92.20 | 5,386,019 |
2021-03-18 | $95.31 | $95.84 | $94.52 | $94.66 | $92.13 | 1,612,738 |
2021-03-17 | $95.20 | $96.23 | $94.92 | $95.95 | $93.39 | 1,891,361 |
2021-03-16 | $95.82 | $96.03 | $95.42 | $95.67 | $93.12 | 2,422,429 |
2021-03-15 | $95.14 | $95.70 | $94.67 | $95.68 | $93.13 | 866,849 |
2021-03-12 | $94.66 | $95.22 | $94.45 | $95.17 | $92.63 | 2,681,719 |
2021-03-11 | $94.96 | $95.64 | $94.76 | $95.35 | $92.80 | 1,440,328 |
2021-03-10 | $94.29 | $94.45 | $93.75 | $94.13 | $91.62 | 2,851,699 |
2021-03-09 | $93.26 | $94.21 | $93.22 | $93.71 | $91.21 | 4,650,397 |
2021-03-08 | $92.77 | $93.42 | $92.14 | $92.14 | $89.68 | 5,031,114 |
2021-03-05 | $92.57 | $93.20 | $90.75 | $92.96 | $90.48 | 4,522,880 |
2021-03-04 | $92.96 | $93.50 | $90.85 | $91.67 | $89.22 | 6,803,733 |
2021-03-03 | $93.95 | $94.21 | $93.00 | $93.00 | $90.52 | 4,099,014 |
2021-03-02 | $94.69 | $94.71 | $94.02 | $94.03 | $91.52 | 2,412,884 |
2021-03-01 | $93.84 | $94.93 | $93.83 | $94.64 | $92.11 | 2,072,438 |
2021-02-26 | $93.42 | $93.50 | $92.10 | $92.51 | $90.04 | 5,760,083 |
2021-02-25 | $95.32 | $95.63 | $93.05 | $93.34 | $90.85 | 3,548,377 |
2021-02-24 | $94.33 | $95.56 | $94.04 | $95.45 | $92.90 | 5,469,693 |
2021-02-23 | $94.30 | $95.22 | $93.16 | $94.91 | $92.38 | 8,551,829 |
2021-02-22 | $94.91 | $95.47 | $94.80 | $94.84 | $92.31 | 1,444,463 |
2021-02-19 | $96.13 | $96.30 | $95.70 | $95.83 | $93.27 | 2,532,424 |
2021-02-18 | $95.38 | $95.82 | $94.92 | $95.66 | $93.11 | 2,689,814 |
2021-02-17 | $96.01 | $96.34 | $95.56 | $96.33 | $93.76 | 3,662,408 |
2021-02-16 | $96.87 | $96.94 | $96.26 | $96.52 | $93.94 | 2,324,388 |
2021-02-12 | $95.59 | $96.36 | $95.59 | $96.34 | $93.77 | 3,231,792 |
2021-02-11 | $95.86 | $95.99 | $95.31 | $95.88 | $93.32 | 3,749,920 |
2021-02-10 | $95.98 | $95.98 | $94.84 | $95.41 | $92.86 | 1,278,701 |
2021-02-09 | $95.10 | $95.59 | $95.04 | $95.39 | $92.84 | 4,538,042 |
2021-02-08 | $94.95 | $95.20 | $94.76 | $95.20 | $92.66 | 4,352,890 |
2021-02-05 | $94.45 | $94.63 | $94.13 | $94.49 | $91.97 | 3,502,109 |
2021-02-04 | $93.47 | $94.00 | $93.33 | $93.95 | $91.44 | 2,253,057 |
2021-02-03 | $93.37 | $93.66 | $93.01 | $93.31 | $90.82 | 2,321,781 |
2021-02-02 | $92.79 | $93.40 | $92.76 | $93.15 | $90.66 | 2,431,996 |
2021-02-01 | $91.49 | $92.12 | $91.02 | $91.98 | $89.52 | 5,182,226 |
2021-01-29 | $91.44 | $91.75 | $89.97 | $90.44 | $88.02 | 5,009,108 |
2021-01-28 | $91.87 | $93.08 | $91.75 | $92.25 | $89.79 | 5,900,166 |
2021-01-27 | $92.57 | $92.64 | $91.14 | $91.48 | $89.04 | 5,121,990 |
2021-01-26 | $94.22 | $94.29 | $93.72 | $93.79 | $91.29 | 1,123,168 |
2021-01-25 | $93.96 | $94.14 | $92.79 | $94.08 | $91.57 | 5,147,634 |
2021-01-22 | $93.52 | $94.02 | $93.51 | $93.77 | $91.27 | 4,028,405 |
2021-01-21 | $94.33 | $94.38 | $93.93 | $94.21 | $91.69 | 4,978,237 |
2021-01-20 | $93.69 | $94.30 | $93.56 | $94.19 | $91.67 | 2,434,799 |
2021-01-19 | $93.02 | $93.13 | $92.68 | $93.03 | $90.55 | 4,114,180 |
2021-01-15 | $92.46 | $92.68 | $91.73 | $92.17 | $89.71 | 6,946,909 |
2021-01-14 | $93.40 | $93.63 | $93.07 | $93.15 | $90.66 | 4,452,809 |
2021-01-13 | $92.88 | $93.29 | $92.67 | $93.01 | $90.53 | 2,172,667 |
2021-01-12 | $92.67 | $93.04 | $92.31 | $92.95 | $90.47 | 9,483,173 |
2021-01-11 | $92.37 | $93.03 | $92.32 | $92.62 | $90.15 | 3,318,418 |
2021-01-08 | $93.30 | $93.49 | $92.50 | $93.44 | $90.94 | 3,654,597 |
2021-01-07 | $92.09 | $92.78 | $92.01 | $92.62 | $90.15 | 4,807,758 |
2021-01-06 | $90.83 | $92.42 | $90.72 | $91.66 | $89.21 | 9,674,351 |
2021-01-05 | $90.32 | $91.31 | $90.27 | $91.15 | $88.72 | 1,805,827 |
2021-01-04 | $91.60 | $91.63 | $89.44 | $90.22 | $87.81 | 5,006,226 |
2020-12-31 | $90.63 | $90.82 | $90.32 | $90.72 | $88.30 | 4,451,908 |
2020-12-30 | $90.80 | $90.99 | $90.64 | $90.66 | $88.24 | 946,416 |
2020-12-29 | $90.77 | $90.89 | $90.21 | $90.36 | $87.95 | 2,479,767 |
2020-12-28 | $90.33 | $90.33 | $90.06 | $90.18 | $87.77 | 2,035,292 |
2020-12-24 | $89.56 | $89.63 | $89.31 | $89.59 | $87.20 | 584,243 |
2020-12-23 | $89.57 | $89.80 | $89.43 | $89.48 | $87.09 | 4,822,795 |
2020-12-22 | $89.20 | $89.25 | $88.75 | $89.06 | $86.68 | 2,627,410 |
2020-12-21 | $88.31 | $89.42 | $87.94 | $89.21 | $86.83 | 5,624,050 |
2020-12-18 | $90.21 | $90.21 | $89.44 | $89.78 | $87.38 | 3,019,872 |
2020-12-17 | $90.13 | $90.20 | $89.96 | $90.19 | $87.78 | 3,016,272 |
2020-12-16 | $89.46 | $89.73 | $89.23 | $89.55 | $87.16 | 2,613,854 |
2020-12-15 | $88.83 | $89.33 | $88.58 | $89.33 | $86.94 | 1,538,144 |
2020-12-14 | $89.03 | $89.16 | $88.21 | $88.21 | $85.85 | 1,317,222 |
2020-12-11 | $88.91 | $89.19 | $88.53 | $89.16 | $86.11 | 1,448,054 |
2020-12-10 | $88.72 | $89.52 | $88.64 | $89.39 | $86.33 | 2,972,912 |
2020-12-09 | $90.10 | $90.10 | $88.77 | $89.15 | $86.10 | 1,321,161 |
2020-12-08 | $89.19 | $89.86 | $89.19 | $89.78 | $86.71 | 898,072 |
2020-12-07 | $89.45 | $89.64 | $89.21 | $89.47 | $86.41 | 915,598 |
2020-12-04 | $89.29 | $89.69 | $89.23 | $89.68 | $86.61 | 1,982,461 |
2020-12-03 | $88.91 | $89.25 | $88.70 | $88.90 | $85.86 | 1,967,174 |
2020-12-02 | $88.23 | $88.75 | $88.10 | $88.75 | $85.71 | 2,767,112 |
2020-12-01 | $88.40 | $88.86 | $88.28 | $88.57 | $85.54 | 3,489,870 |
2020-11-30 | $88.15 | $88.15 | $87.10 | $87.33 | $84.34 | 10,556,394 |
2020-11-27 | $88.26 | $88.46 | $88.16 | $88.41 | $85.39 | 1,755,426 |
2020-11-25 | $87.74 | $88.02 | $87.46 | $87.87 | $84.86 | 1,404,048 |
2020-11-24 | $87.47 | $88.08 | $87.17 | $87.96 | $84.95 | 3,358,795 |
2020-11-23 | $86.91 | $87.10 | $86.25 | $86.67 | $83.70 | 4,984,765 |
2020-11-20 | $86.61 | $86.71 | $86.35 | $86.35 | $83.40 | 5,055,647 |
2020-11-19 | $86.01 | $86.62 | $85.73 | $86.56 | $83.60 | 1,777,867 |
2020-11-18 | $86.99 | $87.14 | $86.12 | $86.12 | $83.17 | 3,746,729 |
2020-11-17 | $86.55 | $87.08 | $86.31 | $86.85 | $83.88 | 2,094,310 |
2020-11-16 | $86.83 | $87.06 | $86.50 | $87.06 | $84.08 | 3,428,380 |
2020-11-13 | $85.50 | $86.13 | $85.31 | $86.00 | $83.06 | 1,692,597 |
2020-11-12 | $85.47 | $85.68 | $84.53 | $84.86 | $81.96 | 4,812,362 |
2020-11-11 | $85.55 | $85.88 | $85.40 | $85.79 | $82.85 | 4,449,401 |
2020-11-10 | $85.17 | $85.43 | $84.44 | $85.08 | $82.17 | 14,894,215 |
2020-11-09 | $87.44 | $87.48 | $85.09 | $85.15 | $82.24 | 9,397,645 |
2020-11-06 | $83.90 | $84.23 | $83.43 | $83.93 | $81.06 | 2,643,249 |
2020-11-05 | $83.65 | $84.11 | $83.41 | $83.82 | $80.95 | 3,062,439 |
2020-11-04 | $81.35 | $82.93 | $81.15 | $82.15 | $79.34 | 7,627,417 |
2020-11-03 | $79.95 | $80.84 | $79.81 | $80.45 | $77.70 | 3,304,051 |
2020-11-02 | $78.94 | $79.30 | $78.36 | $79.00 | $76.30 | 6,132,888 |
2020-10-30 | $78.39 | $78.63 | $77.34 | $78.14 | $75.47 | 11,588,443 |
2020-10-29 | $78.31 | $79.42 | $77.91 | $78.82 | $76.12 | 7,900,444 |
2020-10-28 | $79.25 | $79.37 | $78.12 | $78.20 | $75.52 | 6,290,494 |
2020-10-27 | $81.08 | $81.15 | $80.69 | $80.78 | $78.02 | 3,414,224 |
2020-10-26 | $81.51 | $81.75 | $80.28 | $81.05 | $78.28 | 4,995,996 |
2020-10-23 | $82.43 | $82.45 | $81.89 | $82.44 | $79.62 | 1,409,501 |
2020-10-22 | $81.91 | $82.22 | $81.35 | $82.09 | $79.28 | 3,429,920 |
2020-10-21 | $82.00 | $82.49 | $81.82 | $81.83 | $79.03 | 1,718,103 |
2020-10-20 | $82.08 | $82.69 | $81.90 | $82.03 | $79.22 | 3,062,860 |
2020-10-19 | $82.83 | $82.98 | $81.47 | $81.64 | $78.85 | 1,936,437 |
2020-10-16 | $82.72 | $83.11 | $82.45 | $82.45 | $79.63 | 3,083,438 |
2020-10-15 | $81.60 | $82.49 | $81.55 | $82.40 | $79.58 | 7,075,897 |
2020-10-14 | $83.40 | $83.60 | $82.68 | $82.83 | $80.00 | 2,160,304 |
2020-10-13 | $83.51 | $83.53 | $83.00 | $83.23 | $80.38 | 4,126,733 |
2020-10-12 | $83.26 | $84.03 | $83.19 | $83.79 | $80.92 | 1,542,597 |
2020-10-09 | $82.54 | $82.89 | $82.41 | $82.82 | $79.99 | 1,629,192 |
2020-10-08 | $81.95 | $82.14 | $81.76 | $82.12 | $79.31 | 4,290,717 |
2020-10-07 | $81.05 | $81.65 | $81.02 | $81.46 | $78.67 | 3,935,329 |
2020-10-06 | $81.33 | $81.68 | $80.17 | $80.36 | $77.61 | 3,955,986 |
2020-10-05 | $80.39 | $81.25 | $80.39 | $81.23 | $78.45 | 3,072,507 |
2020-10-02 | $79.36 | $80.31 | $79.26 | $79.91 | $77.18 | 2,635,838 |
2020-10-01 | $80.53 | $80.66 | $80.07 | $80.52 | $77.77 | 3,440,086 |
2020-09-30 | $79.63 | $80.52 | $79.53 | $79.92 | $77.19 | 11,550,543 |
2020-09-29 | $79.73 | $79.94 | $79.35 | $79.56 | $76.84 | 2,188,398 |
2020-09-28 | $79.69 | $79.93 | $79.45 | $79.84 | $77.11 | 2,842,904 |
2020-09-25 | $77.37 | $78.70 | $77.12 | $78.59 | $75.90 | 5,299,785 |
2020-09-24 | $77.25 | $78.43 | $76.94 | $77.74 | $75.08 | 3,658,163 |
2020-09-23 | $79.37 | $79.38 | $77.62 | $77.70 | $75.04 | 10,125,307 |
2020-09-22 | $78.88 | $79.29 | $78.28 | $79.17 | $76.46 | 2,444,543 |
2020-09-21 | $78.45 | $78.80 | $77.57 | $78.80 | $76.10 | 2,157,751 |
2020-09-18 | $80.78 | $80.78 | $79.42 | $79.90 | $77.17 | 2,222,718 |
2020-09-17 | $80.01 | $80.89 | $79.97 | $80.66 | $77.90 | 1,413,493 |
2020-09-16 | $81.66 | $81.94 | $81.05 | $81.10 | $78.33 | 1,910,286 |
2020-09-15 | $81.57 | $81.69 | $81.10 | $81.32 | $78.54 | 2,183,614 |
2020-09-14 | $80.62 | $81.11 | $80.48 | $80.78 | $78.02 | 2,086,853 |
2020-09-11 | $80.17 | $80.40 | $79.22 | $79.80 | $77.07 | 3,274,908 |
2020-09-10 | $81.12 | $81.30 | $79.35 | $79.51 | $76.79 | 2,213,027 |
2020-09-09 | $80.30 | $81.16 | $80.09 | $80.70 | $77.94 | 3,072,749 |
2020-09-08 | $79.64 | $80.12 | $79.13 | $79.15 | $76.44 | 2,485,712 |
2020-09-04 | $81.67 | $81.98 | $79.33 | $81.05 | $78.28 | 3,416,834 |
2020-09-03 | $83.55 | $83.59 | $80.96 | $81.45 | $78.66 | 3,526,450 |
2020-09-02 | $83.55 | $84.12 | $83.10 | $84.01 | $81.14 | 1,787,782 |
2020-09-01 | $82.61 | $83.09 | $82.42 | $83.06 | $80.22 | 3,436,616 |
2020-08-31 | $82.56 | $82.76 | $82.25 | $82.35 | $79.53 | 2,273,829 |
2020-08-28 | $82.60 | $82.88 | $82.36 | $82.85 | $80.02 | 2,744,365 |
2020-08-27 | $82.60 | $82.66 | $81.86 | $82.22 | $79.41 | 2,263,466 |
2020-08-26 | $81.82 | $82.49 | $81.79 | $82.47 | $79.65 | 4,648,253 |
2020-08-25 | $81.63 | $81.80 | $81.33 | $81.80 | $79.00 | 1,400,166 |
2020-08-24 | $81.47 | $81.52 | $81.13 | $81.48 | $78.69 | 4,682,919 |
2020-08-21 | $80.17 | $80.68 | $80.11 | $80.62 | $77.86 | 8,077,809 |
2020-08-20 | $79.69 | $80.61 | $79.68 | $80.49 | $77.74 | 2,487,312 |
2020-08-19 | $80.93 | $81.05 | $80.34 | $80.41 | $77.66 | 1,854,620 |
2020-08-18 | $80.92 | $81.07 | $80.45 | $80.85 | $78.08 | 930,642 |
2020-08-17 | $80.56 | $80.78 | $80.51 | $80.76 | $78.00 | 3,984,229 |
2020-08-14 | $80.11 | $80.31 | $79.96 | $80.18 | $77.44 | 976,080 |
2020-08-13 | $80.45 | $80.67 | $80.10 | $80.36 | $77.61 | 2,716,005 |
2020-08-12 | $80.14 | $80.73 | $80.14 | $80.53 | $77.77 | 1,063,718 |
2020-08-11 | $80.16 | $80.25 | $79.12 | $79.28 | $76.57 | 3,092,890 |
2020-08-10 | $79.49 | $79.62 | $79.01 | $79.56 | $76.84 | 1,113,668 |
2020-08-07 | $79.19 | $79.46 | $78.87 | $79.36 | $76.64 | 4,791,083 |
2020-08-06 | $79.21 | $79.76 | $79.07 | $79.72 | $76.99 | 4,961,393 |
2020-08-05 | $79.42 | $79.63 | $79.28 | $79.44 | $76.72 | 2,652,831 |
2020-08-04 | $78.29 | $78.91 | $78.29 | $78.90 | $76.20 | 1,868,785 |
2020-08-03 | $78.19 | $78.60 | $78.07 | $78.49 | $75.80 | 5,849,301 |
2020-07-31 | $78.02 | $78.03 | $76.75 | $77.67 | $75.01 | 4,089,181 |
2020-07-30 | $77.34 | $77.97 | $76.80 | $77.90 | $75.23 | 1,933,100 |
2020-07-29 | $77.83 | $78.58 | $77.81 | $78.41 | $75.73 | 911,478 |
2020-07-28 | $77.73 | $78.02 | $77.42 | $77.49 | $74.84 | 1,605,634 |
2020-07-27 | $77.57 | $78.05 | $77.42 | $78.02 | $75.35 | 1,298,489 |
2020-07-24 | $77.06 | $77.39 | $76.80 | $77.16 | $74.52 | 1,128,736 |
2020-07-23 | $78.33 | $78.60 | $77.33 | $77.62 | $74.96 | 1,694,242 |
2020-07-22 | $78.09 | $78.56 | $78.02 | $78.43 | $75.75 | 2,292,699 |
2020-07-21 | $78.56 | $78.65 | $78.04 | $78.18 | $75.51 | 2,770,409 |
2020-07-20 | $77.33 | $78.07 | $77.13 | $77.94 | $75.27 | 2,587,600 |
2020-07-17 | $77.28 | $77.38 | $76.84 | $77.26 | $74.62 | 4,161,902 |
2020-07-16 | $76.80 | $77.08 | $76.67 | $76.99 | $74.36 | 4,876,691 |
2020-07-15 | $77.61 | $77.78 | $76.95 | $77.46 | $74.81 | 4,154,737 |
2020-07-14 | $75.53 | $76.81 | $75.31 | $76.70 | $74.08 | 2,962,225 |
2020-07-13 | $76.98 | $77.51 | $75.65 | $75.76 | $73.17 | 3,757,407 |
2020-07-10 | $75.86 | $76.47 | $75.50 | $76.43 | $73.82 | 4,924,661 |
2020-07-09 | $76.49 | $76.51 | $75.07 | $75.82 | $73.23 | 7,607,433 |
2020-07-08 | $75.73 | $76.31 | $75.48 | $76.29 | $73.68 | 1,859,797 |
2020-07-07 | $75.86 | $76.32 | $75.46 | $75.51 | $72.93 | 2,450,205 |
2020-07-06 | $76.21 | $76.44 | $76.00 | $76.40 | $73.79 | 2,516,926 |
2020-07-02 | $75.26 | $75.63 | $74.82 | $74.96 | $72.40 | 1,674,622 |
2020-07-01 | $73.95 | $74.51 | $73.89 | $74.27 | $71.73 | 2,135,483 |
2020-06-30 | $73.00 | $74.08 | $72.94 | $73.72 | $71.20 | 2,966,836 |
2020-06-29 | $72.69 | $73.24 | $72.17 | $73.24 | $70.73 | 1,806,685 |
2020-06-26 | $73.64 | $73.65 | $72.29 | $72.41 | $69.93 | 1,669,519 |
2020-06-25 | $72.96 | $73.87 | $72.51 | $73.84 | $71.31 | 1,579,065 |
2020-06-24 | $74.24 | $74.39 | $72.64 | $73.06 | $70.56 | 2,167,712 |
2020-06-23 | $75.16 | $75.35 | $74.74 | $74.82 | $72.26 | 1,623,684 |
2020-06-22 | $73.95 | $74.53 | $73.65 | $74.47 | $71.92 | 1,953,245 |
2020-06-19 | $75.03 | $75.03 | $73.57 | $73.73 | $71.21 | 1,516,592 |
2020-06-18 | $73.86 | $74.32 | $73.71 | $74.15 | $71.61 | 884,298 |
2020-06-17 | $74.64 | $74.72 | $74.05 | $74.24 | $71.70 | 3,125,237 |
2020-06-16 | $74.94 | $74.94 | $73.20 | $74.28 | $71.74 | 2,931,732 |
2020-06-15 | $71.11 | $73.32 | $70.87 | $73.07 | $70.57 | 3,099,936 |
2020-06-12 | $73.96 | $74.22 | $72.01 | $73.19 | $70.10 | 4,234,381 |
2020-06-11 | $74.54 | $74.66 | $72.04 | $72.15 | $69.10 | 3,414,819 |
2020-06-10 | $76.81 | $77.11 | $76.20 | $76.45 | $73.22 | 3,593,784 |
2020-06-09 | $76.42 | $76.92 | $76.27 | $76.66 | $73.42 | 5,235,657 |
2020-06-08 | $76.76 | $77.38 | $76.44 | $77.34 | $74.07 | 1,745,688 |
2020-06-05 | $76.17 | $76.95 | $76.17 | $76.45 | $73.22 | 4,274,691 |
2020-06-04 | $74.79 | $75.21 | $74.37 | $74.74 | $71.58 | 4,406,352 |
2020-06-03 | $74.63 | $75.37 | $74.53 | $75.15 | $71.97 | 4,526,072 |
2020-06-02 | $73.46 | $73.94 | $73.30 | $73.94 | $70.82 | 4,202,876 |
2020-06-01 | $72.46 | $73.16 | $72.32 | $73.14 | $70.05 | 2,544,956 |
2020-05-29 | $71.89 | $72.36 | $71.25 | $72.22 | $69.17 | 7,392,649 |
2020-05-28 | $72.35 | $72.88 | $71.89 | $72.05 | $69.01 | 4,204,615 |
2020-05-27 | $71.73 | $71.99 | $70.67 | $71.99 | $68.95 | 6,271,735 |
2020-05-26 | $71.52 | $71.62 | $70.97 | $71.10 | $68.10 | 6,089,375 |
2020-05-22 | $69.59 | $69.79 | $69.28 | $69.79 | $66.84 | 4,058,379 |
2020-05-21 | $70.28 | $70.54 | $69.60 | $69.87 | $66.92 | 6,890,372 |
2020-05-20 | $70.32 | $70.76 | $70.23 | $70.49 | $67.51 | 5,505,339 |
2020-05-19 | $69.80 | $70.17 | $69.29 | $69.33 | $66.40 | 3,166,400 |
2020-05-18 | $69.31 | $70.33 | $69.31 | $70.04 | $67.08 | 2,832,861 |
2020-05-15 | $67.09 | $67.74 | $66.91 | $67.74 | $64.88 | 2,617,143 |
2020-05-14 | $66.37 | $67.68 | $65.77 | $67.68 | $64.82 | 3,847,887 |
2020-05-13 | $68.27 | $68.45 | $66.77 | $67.26 | $64.42 | 13,590,367 |
2020-05-12 | $69.62 | $69.70 | $68.16 | $68.16 | $65.28 | 3,864,592 |
2020-05-11 | $68.76 | $69.57 | $68.71 | $69.33 | $66.40 | 9,407,041 |
2020-05-08 | $68.94 | $69.34 | $68.73 | $69.26 | $66.33 | 3,530,864 |
2020-05-07 | $68.09 | $68.53 | $67.94 | $68.13 | $65.25 | 3,227,287 |
2020-05-06 | $68.16 | $68.18 | $67.24 | $67.24 | $64.40 | 2,618,044 |
2020-05-05 | $67.82 | $68.27 | $67.54 | $67.60 | $64.74 | 2,558,775 |
2020-05-04 | $66.56 | $67.22 | $66.24 | $67.13 | $64.29 | 2,017,173 |
2020-05-01 | $67.56 | $67.67 | $66.67 | $66.91 | $64.08 | 3,467,519 |
2020-04-30 | $69.26 | $69.33 | $68.37 | $68.72 | $65.82 | 20,850,282 |
2020-04-29 | $69.30 | $70.07 | $69.12 | $69.80 | $66.85 | 5,434,011 |
2020-04-28 | $68.97 | $69.09 | $67.89 | $68.00 | $65.13 | 2,974,268 |
2020-04-27 | $67.52 | $68.15 | $67.36 | $67.99 | $65.12 | 10,858,590 |
2020-04-24 | $66.62 | $67.06 | $66.03 | $66.90 | $64.07 | 4,069,893 |
2020-04-23 | $66.58 | $67.37 | $66.11 | $66.22 | $63.42 | 3,718,600 |
2020-04-22 | $66.08 | $66.55 | $65.85 | $66.29 | $63.49 | 4,314,185 |
2020-04-21 | $65.60 | $65.93 | $64.67 | $64.77 | $62.03 | 6,007,671 |
2020-04-20 | $66.81 | $67.75 | $66.67 | $66.82 | $64.00 | 5,004,307 |
2020-04-17 | $67.59 | $67.88 | $66.90 | $67.81 | $64.94 | 5,653,617 |
2020-04-16 | $66.06 | $66.23 | $65.33 | $66.01 | $63.22 | 2,940,852 |
2020-04-15 | $65.74 | $66.18 | $65.37 | $65.73 | $62.95 | 4,626,044 |
2020-04-14 | $66.92 | $67.63 | $66.79 | $67.41 | $64.56 | 3,172,471 |
2020-04-13 | $65.99 | $66.17 | $64.92 | $65.72 | $62.94 | 5,530,803 |
2020-04-09 | $66.17 | $66.93 | $65.72 | $66.25 | $63.45 | 5,729,548 |
2020-04-08 | $64.34 | $65.54 | $63.74 | $65.30 | $62.54 | 6,039,240 |
2020-04-07 | $65.88 | $65.99 | $63.75 | $63.76 | $61.07 | 3,946,343 |
2020-04-06 | $62.12 | $63.98 | $61.97 | $63.69 | $61.00 | 4,577,725 |
2020-04-03 | $60.59 | $60.97 | $59.36 | $59.99 | $57.45 | 3,180,218 |
2020-04-02 | $59.59 | $61.21 | $59.49 | $60.90 | $58.33 | 4,061,854 |
2020-04-01 | $60.12 | $60.92 | $59.30 | $59.70 | $57.18 | 4,057,645 |
2020-03-31 | $62.61 | $63.39 | $61.89 | $62.57 | $59.93 | 9,648,294 |
2020-03-30 | $61.80 | $63.12 | $61.30 | $63.04 | $60.38 | 6,088,882 |
2020-03-27 | $61.19 | $62.86 | $60.84 | $61.68 | $59.07 | 5,637,926 |
2020-03-26 | $60.99 | $63.76 | $60.89 | $63.54 | $60.85 | 13,227,547 |
2020-03-25 | $59.42 | $62.13 | $58.53 | $60.36 | $57.81 | 14,629,404 |
2020-03-24 | $57.64 | $59.11 | $57.18 | $58.75 | $56.27 | 5,105,712 |
2020-03-23 | $55.18 | $55.52 | $53.31 | $54.33 | $52.03 | 8,156,714 |
2020-03-20 | $58.10 | $58.75 | $55.30 | $55.31 | $52.97 | 6,484,826 |
2020-03-19 | $56.19 | $58.35 | $55.14 | $57.12 | $54.71 | 9,173,783 |
2020-03-18 | $56.10 | $58.00 | $54.17 | $56.76 | $54.36 | 9,230,199 |
2020-03-17 | $58.09 | $60.44 | $56.60 | $60.39 | $57.84 | 8,580,819 |
2020-03-16 | $53.80 | $60.34 | $53.80 | $56.84 | $54.44 | 6,968,766 |
2020-03-13 | $63.29 | $64.84 | $59.85 | $64.02 | $61.31 | 10,082,683 |
2020-03-12 | $61.31 | $63.00 | $59.50 | $59.74 | $57.22 | 10,362,195 |
2020-03-11 | $67.92 | $68.12 | $65.63 | $66.25 | $63.45 | 7,040,160 |
2020-03-10 | $69.21 | $69.86 | $66.81 | $69.86 | $66.91 | 6,150,534 |
2020-03-09 | $67.29 | $68.90 | $66.55 | $66.79 | $63.97 | 15,532,792 |
2020-03-06 | $71.50 | $72.60 | $71.07 | $72.23 | $69.18 | 4,586,209 |
2020-03-05 | $73.99 | $74.79 | $73.12 | $73.54 | $70.43 | 3,210,117 |
2020-03-04 | $74.52 | $75.86 | $73.98 | $75.86 | $72.65 | 3,885,201 |
2020-03-03 | $74.85 | $75.93 | $72.66 | $72.87 | $69.79 | 6,983,529 |
2020-03-02 | $72.62 | $74.71 | $71.99 | $74.65 | $71.50 | 7,880,095 |
2020-02-28 | $70.81 | $72.37 | $70.17 | $72.26 | $69.21 | 7,472,459 |
2020-02-27 | $74.38 | $75.23 | $72.84 | $73.03 | $69.94 | 10,056,280 |
2020-02-26 | $76.26 | $77.02 | $75.55 | $75.68 | $72.48 | 7,015,554 |
2020-02-25 | $77.96 | $78.14 | $75.61 | $75.61 | $72.41 | 7,897,804 |
2020-02-24 | $77.47 | $78.22 | $77.43 | $77.60 | $74.32 | 8,362,441 |
2020-02-21 | $80.76 | $80.76 | $80.18 | $80.36 | $76.96 | 2,489,575 |
2020-02-20 | $81.20 | $81.42 | $80.39 | $80.99 | $77.57 | 2,419,302 |
2020-02-19 | $81.40 | $81.61 | $81.36 | $81.46 | $78.02 | 2,220,939 |
2020-02-18 | $81.07 | $81.21 | $80.83 | $81.12 | $77.69 | 2,040,331 |
2020-02-14 | $81.51 | $81.52 | $81.15 | $81.44 | $78.00 | 1,032,810 |
2020-02-13 | $81.17 | $81.60 | $81.09 | $81.36 | $77.92 | 3,010,340 |
2020-02-12 | $81.58 | $81.75 | $81.48 | $81.73 | $78.28 | 2,056,712 |
2020-02-11 | $81.22 | $81.49 | $81.04 | $81.19 | $77.76 | 2,963,985 |
2020-02-10 | $80.15 | $80.80 | $80.15 | $80.78 | $77.37 | 1,832,570 |
2020-02-07 | $80.56 | $80.65 | $80.22 | $80.38 | $76.98 | 2,062,230 |
2020-02-06 | $81.00 | $81.04 | $80.76 | $80.91 | $77.49 | 3,090,344 |
2020-02-05 | $80.82 | $80.83 | $80.36 | $80.75 | $77.34 | 2,399,215 |
2020-02-04 | $79.76 | $80.17 | $79.71 | $79.99 | $76.61 | 2,279,376 |
2020-02-03 | $78.46 | $79.04 | $78.44 | $78.64 | $75.32 | 3,539,678 |
2020-01-31 | $79.11 | $79.12 | $77.90 | $78.11 | $74.81 | 5,488,429 |
2020-01-30 | $78.90 | $79.61 | $78.64 | $79.51 | $76.15 | 4,115,379 |
2020-01-29 | $79.83 | $79.94 | $79.47 | $79.51 | $76.15 | 1,050,745 |
2020-01-28 | $79.08 | $79.70 | $79.00 | $79.52 | $76.16 | 1,828,175 |
2020-01-27 | $78.73 | $79.13 | $78.55 | $78.78 | $75.45 | 1,887,203 |
2020-01-24 | $81.13 | $81.14 | $80.03 | $80.27 | $76.88 | 2,580,202 |
2020-01-23 | $80.68 | $80.96 | $80.35 | $80.94 | $77.52 | 2,980,436 |
2020-01-22 | $81.16 | $81.29 | $80.91 | $80.93 | $77.51 | 2,105,660 |
2020-01-21 | $80.89 | $81.11 | $80.80 | $80.87 | $77.45 | 2,564,485 |
2020-01-17 | $81.34 | $81.39 | $81.14 | $81.31 | $77.87 | 1,912,425 |
2020-01-16 | $80.85 | $81.10 | $80.81 | $81.09 | $77.66 | 1,401,838 |
2020-01-15 | $80.44 | $80.72 | $80.38 | $80.50 | $77.10 | 1,618,596 |
2020-01-14 | $80.44 | $80.71 | $80.36 | $80.55 | $77.15 | 1,863,008 |
2020-01-13 | $80.19 | $80.62 | $80.06 | $80.62 | $77.21 | 2,383,370 |
2020-01-10 | $80.28 | $80.37 | $79.89 | $80.02 | $76.64 | 3,321,267 |
2020-01-09 | $80.11 | $80.20 | $79.94 | $80.20 | $76.81 | 1,694,646 |
2020-01-08 | $79.37 | $80.03 | $79.32 | $79.75 | $76.38 | 2,932,852 |
2020-01-07 | $79.46 | $79.56 | $79.29 | $79.36 | $76.01 | 2,313,143 |
2020-01-06 | $78.93 | $79.58 | $78.91 | $79.56 | $76.20 | 2,297,959 |
2020-01-03 | $79.13 | $79.69 | $79.04 | $79.38 | $76.03 | 1,686,733 |
2020-01-02 | $79.77 | $80.10 | $79.65 | $80.07 | $76.69 | 2,341,644 |
2019-12-31 | $78.96 | $79.31 | $78.89 | $79.25 | $75.90 | 2,046,779 |
2019-12-30 | $79.63 | $79.63 | $78.97 | $79.07 | $75.73 | 1,798,517 |
2019-12-27 | $79.92 | $79.92 | $79.41 | $79.55 | $76.19 | 1,247,165 |
2019-12-26 | $79.18 | $79.50 | $79.17 | $79.50 | $76.14 | 764,576 |
2019-12-24 | $79.12 | $79.13 | $78.95 | $79.07 | $75.73 | 1,295,949 |
2019-12-23 | $79.08 | $79.12 | $79.01 | $79.05 | $75.71 | 1,385,481 |
2019-12-20 | $79.01 | $79.08 | $78.87 | $78.87 | $75.54 | 2,071,839 |
2019-12-19 | $78.51 | $78.73 | $78.44 | $78.73 | $75.40 | 2,847,203 |
2019-12-18 | $78.59 | $78.64 | $78.49 | $78.55 | $75.23 | 2,486,221 |
2019-12-17 | $78.61 | $78.63 | $78.48 | $78.50 | $75.18 | 1,671,161 |
2019-12-16 | $78.52 | $78.68 | $78.47 | $78.51 | $75.19 | 1,587,953 |
2019-12-13 | $78.80 | $79.23 | $78.56 | $78.88 | $74.65 | 3,235,624 |
2019-12-12 | $77.97 | $78.81 | $77.94 | $78.63 | $74.41 | 3,291,192 |
2019-12-11 | $77.74 | $78.06 | $77.70 | $77.94 | $73.76 | 1,249,135 |
2019-12-10 | $77.62 | $77.80 | $77.43 | $77.57 | $73.41 | 2,081,809 |
2019-12-09 | $77.78 | $77.96 | $77.62 | $77.62 | $73.46 | 2,199,978 |
2019-12-06 | $77.82 | $77.97 | $77.76 | $77.87 | $73.69 | 1,684,260 |
2019-12-05 | $77.30 | $77.33 | $76.97 | $77.26 | $73.12 | 1,986,628 |
2019-12-04 | $76.98 | $77.26 | $76.93 | $77.18 | $73.04 | 2,282,789 |
2019-12-03 | $76.35 | $76.65 | $76.02 | $76.65 | $72.54 | 3,252,071 |
2019-12-02 | $77.64 | $77.64 | $76.86 | $77.04 | $72.91 | 3,269,289 |
2019-11-29 | $77.71 | $77.78 | $77.54 | $77.54 | $73.38 | 4,851,272 |
2019-11-27 | $77.87 | $78.06 | $77.81 | $78.02 | $73.84 | 639,385 |
2019-11-26 | $77.62 | $77.82 | $77.54 | $77.73 | $73.56 | 1,372,339 |
2019-11-25 | $77.39 | $77.70 | $77.38 | $77.67 | $73.50 | 1,430,080 |
2019-11-22 | $77.15 | $77.19 | $76.87 | $77.08 | $72.95 | 905,459 |
2019-11-21 | $77.07 | $77.07 | $76.74 | $77.01 | $72.88 | 955,247 |
2019-11-20 | $77.16 | $77.32 | $76.71 | $77.04 | $72.91 | 1,767,189 |
2019-11-19 | $77.65 | $77.75 | $77.25 | $77.37 | $73.22 | 2,816,211 |
2019-11-18 | $77.35 | $77.50 | $77.22 | $77.46 | $73.31 | 1,289,558 |
2019-11-15 | $77.19 | $77.39 | $77.08 | $77.39 | $73.24 | 2,037,825 |
2019-11-14 | $76.66 | $76.88 | $76.55 | $76.88 | $72.76 | 1,583,315 |
2019-11-13 | $76.57 | $76.94 | $76.46 | $76.87 | $72.75 | 936,370 |
2019-11-12 | $76.97 | $77.19 | $76.81 | $76.94 | $72.81 | 1,860,647 |
2019-11-11 | $76.69 | $76.99 | $76.60 | $76.99 | $72.86 | 1,012,199 |
2019-11-08 | $76.94 | $77.17 | $76.72 | $77.17 | $73.03 | 1,846,241 |
2019-11-07 | $77.21 | $77.38 | $77.03 | $77.17 | $73.03 | 1,211,807 |
2019-11-06 | $76.85 | $76.94 | $76.62 | $76.85 | $72.73 | 1,388,585 |
2019-11-05 | $76.99 | $77.03 | $76.74 | $76.89 | $72.77 | 3,875,147 |
2019-11-04 | $77.00 | $77.06 | $76.80 | $76.87 | $72.75 | 1,415,519 |
2019-11-01 | $76.21 | $76.54 | $76.19 | $76.54 | $72.44 | 1,985,922 |
2019-10-31 | $75.86 | $75.93 | $75.40 | $75.77 | $71.71 | 3,823,756 |
2019-10-30 | $75.70 | $76.04 | $75.39 | $75.95 | $71.88 | 2,386,701 |
2019-10-29 | $75.65 | $75.92 | $75.57 | $75.77 | $71.71 | 1,343,595 |
2019-10-28 | $75.69 | $75.91 | $75.68 | $75.86 | $71.79 | 1,142,610 |
2019-10-25 | $75.03 | $75.53 | $75.02 | $75.41 | $71.37 | 1,268,133 |
2019-10-24 | $75.31 | $75.35 | $74.98 | $75.20 | $71.17 | 1,295,233 |
2019-10-23 | $74.75 | $75.03 | $74.69 | $75.03 | $71.01 | 2,133,063 |
2019-10-22 | $75.07 | $75.20 | $74.76 | $74.76 | $70.75 | 1,683,544 |
2019-10-21 | $74.92 | $75.00 | $74.80 | $75.00 | $70.98 | 860,597 |
2019-10-18 | $74.63 | $74.74 | $74.23 | $74.46 | $70.47 | 1,509,835 |
2019-10-17 | $74.87 | $74.96 | $74.57 | $74.71 | $70.70 | 1,954,182 |
2019-10-16 | $74.41 | $74.64 | $74.32 | $74.53 | $70.53 | 2,983,190 |
2019-10-15 | $74.05 | $74.70 | $74.03 | $74.51 | $70.51 | 2,847,396 |
2019-10-14 | $73.75 | $73.94 | $73.72 | $73.77 | $69.81 | 1,201,881 |
2019-10-11 | $73.88 | $74.45 | $73.85 | $73.97 | $70.00 | 4,518,929 |
2019-10-10 | $72.44 | $73.13 | $72.42 | $72.98 | $69.07 | 2,962,484 |
2019-10-09 | $72.38 | $72.65 | $72.20 | $72.41 | $68.53 | 1,536,454 |
2019-10-08 | $72.35 | $72.45 | $71.79 | $71.79 | $67.94 | 2,587,960 |
2019-10-07 | $72.84 | $73.20 | $72.72 | $72.75 | $68.85 | 2,268,513 |
2019-10-04 | $72.38 | $73.07 | $72.36 | $73.04 | $69.12 | 2,933,300 |
2019-10-03 | $71.69 | $72.28 | $71.12 | $72.28 | $68.40 | 7,860,330 |
2019-10-02 | $72.36 | $72.37 | $71.38 | $71.68 | $67.84 | 2,518,018 |
2019-10-01 | $73.82 | $73.87 | $72.87 | $72.90 | $68.99 | 2,298,620 |
2019-09-30 | $73.57 | $73.87 | $73.54 | $73.75 | $69.79 | 1,487,858 |
2019-09-27 | $73.97 | $73.99 | $73.10 | $73.40 | $69.46 | 1,993,869 |
2019-09-26 | $74.02 | $74.02 | $73.56 | $73.81 | $69.85 | 6,084,273 |
2019-09-25 | $73.46 | $73.98 | $73.16 | $73.89 | $69.93 | 6,669,443 |
2019-09-24 | $74.37 | $74.44 | $73.47 | $73.69 | $69.74 | 4,060,576 |
2019-09-23 | $74.01 | $74.30 | $73.94 | $74.13 | $70.15 | 928,520 |
2019-09-20 | $74.64 | $74.74 | $74.07 | $74.23 | $70.25 | 1,625,383 |
2019-09-19 | $74.64 | $74.84 | $74.43 | $74.51 | $70.51 | 1,109,348 |
2019-09-18 | $74.38 | $74.49 | $73.85 | $74.43 | $70.44 | 1,051,054 |
2019-09-17 | $74.19 | $74.53 | $74.13 | $74.47 | $70.48 | 1,054,032 |
2019-09-16 | $74.31 | $74.46 | $74.22 | $74.35 | $70.36 | 1,620,336 |
2019-09-13 | $74.81 | $74.92 | $74.60 | $74.66 | $70.66 | 2,169,835 |
2019-09-12 | $74.46 | $74.76 | $74.24 | $74.58 | $70.58 | 1,732,376 |
2019-09-11 | $73.85 | $74.26 | $73.76 | $74.26 | $70.28 | 1,433,482 |
2019-09-10 | $73.50 | $73.72 | $73.27 | $73.69 | $69.74 | 2,504,889 |
2019-09-09 | $73.86 | $73.86 | $73.48 | $73.68 | $69.73 | 3,275,500 |
2019-09-06 | $73.66 | $73.76 | $73.51 | $73.59 | $69.64 | 1,332,672 |
2019-09-05 | $73.33 | $73.70 | $73.33 | $73.49 | $69.55 | 1,436,333 |
2019-09-04 | $72.47 | $72.70 | $72.33 | $72.70 | $68.80 | 1,090,678 |
2019-09-03 | $71.65 | $71.86 | $71.44 | $71.74 | $67.89 | 2,548,810 |
2019-08-30 | $72.47 | $72.47 | $71.87 | $72.13 | $68.26 | 3,108,465 |
2019-08-29 | $71.88 | $72.13 | $71.62 | $71.99 | $68.13 | 3,962,800 |
2019-08-28 | $70.73 | $71.28 | $70.58 | $71.19 | $67.37 | 10,657,143 |
2019-08-27 | $71.44 | $71.57 | $70.80 | $70.90 | $67.10 | 2,974,096 |
2019-08-26 | $71.06 | $71.14 | $70.68 | $71.09 | $67.28 | 2,992,173 |
2019-08-23 | $71.60 | $72.10 | $70.25 | $70.44 | $66.66 | 3,961,983 |
2019-08-22 | $72.14 | $72.27 | $71.56 | $71.94 | $68.08 | 1,921,121 |
2019-08-21 | $72.12 | $72.22 | $71.93 | $72.05 | $68.19 | 1,109,873 |
2019-08-20 | $71.78 | $71.91 | $71.46 | $71.46 | $67.63 | 1,590,988 |
2019-08-19 | $71.96 | $72.06 | $71.77 | $71.84 | $67.99 | 1,769,194 |
2019-08-16 | $70.68 | $71.32 | $70.68 | $71.24 | $67.42 | 2,233,307 |
2019-08-15 | $70.33 | $70.47 | $69.82 | $70.28 | $66.51 | 3,528,025 |
2019-08-14 | $70.97 | $71.07 | $70.04 | $70.15 | $66.39 | 4,146,696 |
2019-08-13 | $71.06 | $72.47 | $70.98 | $72.21 | $68.34 | 2,796,552 |
2019-08-12 | $71.61 | $71.74 | $71.03 | $71.17 | $67.35 | 2,750,803 |
2019-08-09 | $72.27 | $72.39 | $71.67 | $71.98 | $68.12 | 2,800,846 |
2019-08-08 | $71.75 | $72.55 | $71.65 | $72.47 | $68.58 | 4,058,679 |
2019-08-07 | $70.54 | $71.53 | $70.15 | $71.42 | $67.59 | 4,399,688 |
2019-08-06 | $70.96 | $71.23 | $70.50 | $71.17 | $67.35 | 13,946,187 |
2019-08-05 | $71.32 | $71.32 | $69.92 | $70.37 | $66.60 | 6,066,114 |
2019-08-02 | $72.87 | $72.89 | $72.14 | $72.51 | $68.62 | 3,615,509 |
2019-08-01 | $73.73 | $74.47 | $72.90 | $73.16 | $69.24 | 4,611,276 |
2019-07-31 | $74.47 | $74.52 | $73.13 | $73.76 | $69.80 | 3,977,337 |
2019-07-30 | $74.32 | $74.50 | $74.19 | $74.45 | $70.46 | 1,605,033 |
2019-07-29 | $74.92 | $74.94 | $74.67 | $74.81 | $70.80 | 1,187,575 |
2019-07-26 | $74.78 | $74.95 | $74.72 | $74.86 | $70.85 | 1,554,282 |
2019-07-25 | $74.95 | $74.95 | $74.40 | $74.49 | $70.50 | 2,078,991 |
2019-07-24 | $74.63 | $75.06 | $74.63 | $75.05 | $71.03 | 1,270,279 |
2019-07-23 | $74.74 | $74.84 | $74.51 | $74.81 | $70.80 | 1,554,270 |
2019-07-22 | $74.39 | $74.48 | $74.24 | $74.40 | $70.41 | 1,644,696 |
2019-07-19 | $74.77 | $74.81 | $74.22 | $74.22 | $70.24 | 2,375,615 |
2019-07-18 | $74.16 | $74.65 | $74.05 | $74.65 | $70.65 | 1,258,084 |
2019-07-17 | $74.65 | $74.72 | $74.30 | $74.30 | $70.32 | 1,337,890 |
2019-07-16 | $74.86 | $74.93 | $74.58 | $74.63 | $70.63 | 1,942,514 |
2019-07-15 | $74.99 | $74.99 | $74.81 | $74.91 | $70.89 | 1,982,764 |
2019-07-12 | $74.70 | $74.85 | $74.58 | $74.85 | $70.84 | 792,236 |
2019-07-11 | $74.71 | $74.73 | $74.39 | $74.63 | $70.63 | 2,889,993 |
2019-07-10 | $74.52 | $74.76 | $74.33 | $74.54 | $70.54 | 3,731,789 |
2019-07-09 | $73.81 | $74.24 | $73.80 | $74.16 | $70.18 | 1,650,556 |
2019-07-08 | $74.23 | $74.34 | $74.13 | $74.20 | $70.22 | 2,741,559 |
2019-07-05 | $74.51 | $74.68 | $74.12 | $74.59 | $70.59 | 2,026,247 |
2019-07-03 | $74.66 | $74.94 | $74.58 | $74.94 | $70.92 | 863,426 |
2019-07-02 | $74.29 | $74.47 | $74.15 | $74.47 | $70.48 | 3,807,122 |
2019-07-01 | $74.50 | $74.64 | $74.04 | $74.29 | $70.31 | 2,820,823 |
2019-06-28 | $73.61 | $73.78 | $73.50 | $73.71 | $69.76 | 2,653,090 |
2019-06-27 | $73.31 | $73.47 | $73.24 | $73.40 | $69.46 | 1,761,323 |
2019-06-26 | $73.32 | $73.44 | $73.08 | $73.12 | $69.20 | 2,500,682 |
2019-06-25 | $73.67 | $73.70 | $73.02 | $73.07 | $69.15 | 3,736,232 |
2019-06-24 | $73.83 | $73.89 | $73.66 | $73.66 | $69.71 | 1,265,832 |
2019-06-21 | $73.70 | $74.00 | $73.66 | $73.74 | $69.79 | 1,718,255 |
2019-06-20 | $73.97 | $74.07 | $73.48 | $73.94 | $69.97 | 1,740,508 |
2019-06-19 | $72.97 | $73.26 | $72.76 | $73.11 | $69.19 | 5,488,456 |
2019-06-18 | $72.44 | $73.03 | $72.44 | $72.87 | $68.96 | 7,473,405 |
2019-06-17 | $71.95 | $72.09 | $71.85 | $71.94 | $68.08 | 1,088,048 |
2019-06-14 | $72.85 | $72.88 | $72.65 | $72.78 | $68.02 | 2,140,695 |
2019-06-13 | $73.12 | $73.22 | $72.88 | $73.10 | $68.32 | 1,056,191 |
2019-06-12 | $73.02 | $73.14 | $72.83 | $72.85 | $68.09 | 853,094 |
2019-06-11 | $73.61 | $73.74 | $73.08 | $73.27 | $68.48 | 2,006,553 |
2019-06-10 | $73.07 | $73.44 | $73.05 | $73.06 | $68.28 | 2,629,315 |
2019-06-07 | $72.29 | $72.99 | $72.29 | $72.75 | $67.99 | 1,991,944 |
2019-06-06 | $71.70 | $72.11 | $71.53 | $71.99 | $67.28 | 2,228,934 |
2019-06-05 | $71.67 | $71.68 | $71.19 | $71.61 | $66.93 | 2,512,177 |
2019-06-04 | $70.67 | $71.36 | $70.52 | $71.36 | $66.69 | 4,660,336 |
2019-06-03 | $70.18 | $71.78 | $69.89 | $70.22 | $65.63 | 6,591,216 |
2019-05-31 | $70.01 | $70.35 | $69.86 | $70.09 | $65.51 | 2,542,172 |
2019-05-30 | $70.64 | $70.88 | $70.50 | $70.78 | $66.15 | 4,760,064 |
2019-05-29 | $70.55 | $70.68 | $70.14 | $70.47 | $65.86 | 7,753,611 |
2019-05-28 | $71.56 | $71.77 | $70.88 | $70.88 | $66.24 | 9,210,403 |
2019-05-24 | $71.58 | $71.70 | $71.28 | $71.49 | $66.81 | 890,265 |
2019-05-23 | $71.28 | $71.28 | $70.80 | $71.10 | $66.45 | 2,381,075 |
2019-05-22 | $71.94 | $72.18 | $71.85 | $71.91 | $67.21 | 1,598,868 |
2019-05-21 | $72.04 | $72.29 | $71.94 | $72.20 | $67.48 | 742,796 |
2019-05-20 | $71.62 | $71.90 | $71.41 | $71.55 | $66.87 | 956,476 |
2019-05-17 | $71.96 | $72.56 | $71.94 | $71.99 | $67.28 | 2,023,557 |
2019-05-16 | $72.19 | $72.93 | $72.19 | $72.54 | $67.80 | 1,074,010 |
2019-05-15 | $71.27 | $72.18 | $71.17 | $72.00 | $67.29 | 1,995,070 |
2019-05-14 | $71.37 | $72.00 | $71.34 | $71.71 | $67.02 | 2,538,651 |
2019-05-13 | $71.42 | $71.57 | $70.80 | $71.05 | $66.40 | 2,583,286 |
2019-05-10 | $72.34 | $73.00 | $71.61 | $72.88 | $68.11 | 2,358,672 |
2019-05-09 | $72.05 | $72.58 | $71.64 | $72.43 | $67.69 | 2,799,695 |
2019-05-08 | $72.79 | $73.23 | $72.68 | $72.80 | $68.04 | 3,831,470 |
2019-05-07 | $73.47 | $73.53 | $72.45 | $72.84 | $68.08 | 2,985,742 |
2019-05-06 | $73.24 | $74.21 | $73.21 | $74.10 | $69.25 | 2,460,626 |
2019-05-03 | $74.34 | $74.75 | $74.33 | $74.72 | $69.83 | 1,628,549 |
2019-05-02 | $74.09 | $74.28 | $73.64 | $73.94 | $69.10 | 2,356,202 |
2019-05-01 | $74.70 | $74.87 | $74.08 | $74.11 | $69.26 | 2,759,810 |
2019-04-30 | $74.48 | $74.67 | $74.16 | $74.62 | $69.74 | 1,468,778 |
2019-04-29 | $74.41 | $74.68 | $74.38 | $74.55 | $69.67 | 1,511,928 |
2019-04-26 | $74.13 | $74.39 | $73.96 | $74.37 | $69.51 | 1,497,036 |
2019-04-25 | $74.03 | $74.17 | $73.74 | $74.09 | $69.24 | 2,909,675 |
2019-04-24 | $74.34 | $74.36 | $74.06 | $74.11 | $69.26 | 3,025,373 |
2019-04-23 | $74.11 | $74.57 | $74.03 | $74.52 | $69.65 | 685,836 |
2019-04-22 | $73.84 | $74.12 | $73.84 | $74.12 | $69.27 | 1,286,520 |
2019-04-18 | $74.10 | $74.20 | $73.85 | $74.13 | $69.28 | 2,703,612 |
2019-04-17 | $74.43 | $74.45 | $73.98 | $74.11 | $69.26 | 2,266,454 |
2019-04-16 | $74.25 | $74.27 | $73.99 | $74.08 | $69.23 | 1,637,019 |
2019-04-15 | $74.09 | $74.09 | $73.78 | $74.00 | $69.16 | 1,522,769 |
2019-04-12 | $74.01 | $74.14 | $73.90 | $74.03 | $69.19 | 1,460,383 |
2019-04-11 | $73.68 | $73.70 | $73.41 | $73.51 | $68.70 | 1,257,589 |
2019-04-10 | $73.55 | $73.74 | $73.46 | $73.74 | $68.92 | 1,572,998 |
2019-04-09 | $73.61 | $73.61 | $73.33 | $73.43 | $68.63 | 1,170,212 |
2019-04-08 | $73.66 | $73.82 | $73.48 | $73.82 | $68.99 | 1,006,626 |
2019-04-05 | $73.57 | $73.75 | $73.49 | $73.73 | $68.91 | 1,063,985 |
2019-04-04 | $73.30 | $73.47 | $73.20 | $73.45 | $68.65 | 1,990,960 |
2019-04-03 | $73.41 | $73.64 | $73.18 | $73.34 | $68.54 | 3,175,481 |
2019-04-02 | $73.03 | $73.06 | $72.77 | $73.00 | $68.23 | 1,889,712 |
2019-04-01 | $72.76 | $73.07 | $72.68 | $73.03 | $68.25 | 2,565,227 |
2019-03-29 | $72.11 | $72.16 | $71.77 | $72.15 | $67.43 | 3,205,788 |
2019-03-28 | $71.55 | $71.76 | $71.30 | $71.70 | $67.01 | 1,878,119 |
2019-03-27 | $71.82 | $71.94 | $71.09 | $71.49 | $66.81 | 2,407,847 |
2019-03-26 | $71.79 | $72.07 | $71.51 | $71.82 | $67.12 | 2,033,156 |
2019-03-25 | $71.28 | $71.56 | $71.02 | $71.33 | $66.66 | 4,008,428 |
2019-03-22 | $72.24 | $72.35 | $71.33 | $71.34 | $66.67 | 4,214,544 |
2019-03-21 | $72.08 | $72.89 | $72.04 | $72.85 | $68.09 | 2,173,242 |
2019-03-20 | $72.36 | $72.83 | $71.95 | $72.34 | $67.61 | 4,063,816 |
2019-03-19 | $72.72 | $72.88 | $72.29 | $72.52 | $67.78 | 4,977,796 |
2019-03-18 | $72.16 | $72.46 | $72.12 | $72.46 | $67.72 | 1,391,950 |
2019-03-15 | $71.81 | $72.19 | $71.78 | $72.06 | $67.35 | 3,079,944 |
2019-03-14 | $71.52 | $71.61 | $71.37 | $71.48 | $66.81 | 1,564,227 |
2019-03-13 | $71.35 | $71.72 | $71.31 | $71.55 | $66.87 | 3,341,224 |
2019-03-12 | $71.00 | $71.22 | $70.97 | $71.14 | $66.49 | 6,770,619 |
2019-03-11 | $70.16 | $70.91 | $70.16 | $70.87 | $66.23 | 1,635,684 |
2019-03-08 | $69.57 | $69.98 | $69.50 | $69.94 | $65.37 | 3,024,801 |
2019-03-07 | $70.71 | $70.71 | $69.96 | $70.12 | $65.53 | 3,671,256 |
2019-03-06 | $71.29 | $71.29 | $70.83 | $70.86 | $66.23 | 2,935,437 |
2019-03-05 | $71.26 | $71.39 | $71.05 | $71.21 | $66.55 | 2,561,524 |
2019-03-04 | $71.69 | $71.71 | $70.67 | $71.20 | $66.54 | 3,677,892 |
2019-03-01 | $71.49 | $71.58 | $71.12 | $71.41 | $66.74 | 4,186,647 |
2019-02-28 | $71.17 | $71.26 | $70.96 | $71.03 | $66.38 | 7,012,739 |
2019-02-27 | $71.29 | $71.42 | $70.99 | $71.28 | $66.62 | 1,956,747 |
2019-02-26 | $71.29 | $71.64 | $71.28 | $71.43 | $66.76 | 1,988,275 |
2019-02-25 | $71.63 | $71.75 | $71.37 | $71.38 | $66.71 | 1,959,717 |
2019-02-22 | $71.00 | $71.27 | $70.93 | $71.20 | $66.54 | 1,467,391 |
2019-02-21 | $70.88 | $70.88 | $70.52 | $70.77 | $66.14 | 2,037,737 |
2019-02-20 | $70.79 | $71.14 | $70.76 | $70.94 | $66.30 | 1,790,251 |
2019-02-19 | $70.33 | $70.89 | $70.30 | $70.75 | $66.12 | 938,963 |
2019-02-15 | $70.27 | $70.51 | $70.19 | $70.51 | $65.90 | 2,482,785 |
2019-02-14 | $69.64 | $70.07 | $69.46 | $69.79 | $65.23 | 5,637,328 |
2019-02-13 | $69.96 | $70.16 | $69.82 | $69.83 | $65.26 | 2,355,662 |
2019-02-12 | $69.45 | $69.87 | $69.45 | $69.79 | $65.23 | 2,141,719 |
2019-02-11 | $69.12 | $69.18 | $68.82 | $68.94 | $64.43 | 2,323,146 |
2019-02-08 | $68.74 | $69.03 | $68.43 | $69.03 | $64.52 | 3,991,153 |
2019-02-07 | $69.40 | $69.45 | $68.69 | $69.05 | $64.53 | 3,067,043 |
2019-02-06 | $69.97 | $70.02 | $69.69 | $69.78 | $65.22 | 4,517,634 |
2019-02-05 | $69.86 | $70.11 | $69.81 | $70.05 | $65.47 | 4,445,080 |
2019-02-04 | $69.22 | $69.64 | $69.04 | $69.64 | $65.09 | 2,342,893 |
2019-02-01 | $69.31 | $69.46 | $69.08 | $69.24 | $64.71 | 4,794,363 |
2019-01-31 | $68.91 | $69.42 | $68.80 | $69.32 | $64.79 | 5,528,524 |
2019-01-30 | $68.26 | $69.11 | $68.07 | $68.87 | $64.37 | 4,185,955 |
2019-01-29 | $68.08 | $68.18 | $67.77 | $67.91 | $63.47 | 3,944,047 |
2019-01-28 | $67.83 | $67.90 | $67.44 | $67.90 | $63.46 | 9,777,994 |
2019-01-25 | $68.22 | $68.50 | $68.15 | $68.37 | $63.90 | 5,278,309 |
2019-01-24 | $67.50 | $67.74 | $67.31 | $67.62 | $63.20 | 4,520,907 |
2019-01-23 | $67.70 | $67.80 | $66.96 | $67.50 | $63.09 | 4,049,506 |
2019-01-22 | $67.67 | $67.76 | $66.94 | $67.33 | $62.93 | 7,538,165 |
2019-01-18 | $68.02 | $68.36 | $67.82 | $68.23 | $63.77 | 5,224,358 |
2019-01-17 | $66.80 | $67.70 | $66.74 | $67.52 | $63.10 | 3,570,902 |
2019-01-16 | $67.00 | $67.26 | $66.94 | $67.03 | $62.65 | 4,148,540 |
2019-01-15 | $66.43 | $66.92 | $66.43 | $66.84 | $62.47 | 4,393,416 |
2019-01-14 | $66.15 | $66.47 | $66.02 | $66.24 | $61.91 | 4,467,535 |
2019-01-11 | $66.41 | $66.66 | $66.28 | $66.62 | $62.26 | 15,803,873 |
2019-01-10 | $66.22 | $66.86 | $66.08 | $66.86 | $62.49 | 3,110,883 |
2019-01-09 | $66.33 | $66.77 | $66.13 | $66.55 | $62.20 | 3,461,572 |
2019-01-08 | $65.95 | $66.10 | $65.46 | $65.94 | $61.63 | 4,535,849 |
2019-01-07 | $65.11 | $65.78 | $64.93 | $65.46 | $61.18 | 3,630,895 |
2019-01-04 | $63.92 | $65.23 | $63.85 | $65.06 | $60.80 | 6,288,974 |
2019-01-03 | $63.75 | $63.80 | $62.91 | $63.05 | $58.93 | 5,111,770 |
2019-01-02 | $63.28 | $64.30 | $63.17 | $64.14 | $59.95 | 6,642,226 |
2018-12-31 | $64.14 | $64.40 | $63.77 | $64.16 | $59.96 | 8,905,908 |
2018-12-28 | $64.08 | $64.48 | $63.58 | $63.85 | $59.67 | 13,395,956 |
2018-12-27 | $62.71 | $63.75 | $61.94 | $63.74 | $59.57 | 13,249,879 |
2018-12-26 | $61.55 | $63.45 | $61.01 | $63.44 | $59.29 | 15,493,121 |
2018-12-24 | $62.15 | $62.37 | $61.14 | $61.18 | $57.18 | 7,077,937 |
2018-12-21 | $63.44 | $64.06 | $62.15 | $62.29 | $58.22 | 13,965,013 |
2018-12-20 | $64.06 | $64.36 | $63.01 | $63.49 | $59.34 | 14,400,295 |
2018-12-19 | $65.12 | $65.98 | $63.73 | $64.05 | $59.86 | 6,191,338 |
2018-12-18 | $65.32 | $65.57 | $64.65 | $64.95 | $60.70 | 8,859,953 |
2018-12-17 | $66.43 | $66.63 | $65.20 | $65.58 | $60.73 | 9,241,537 |
2018-12-14 | $67.00 | $67.25 | $66.49 | $66.59 | $61.67 | 5,836,997 |
2018-12-13 | $67.96 | $68.14 | $67.46 | $67.68 | $62.68 | 5,521,436 |
2018-12-12 | $67.90 | $68.44 | $67.72 | $67.74 | $62.73 | 5,630,934 |
2018-12-11 | $67.69 | $67.85 | $66.68 | $67.03 | $62.07 | 12,914,276 |
2018-12-10 | $66.96 | $67.23 | $65.91 | $66.94 | $61.99 | 7,898,974 |
2018-12-07 | $68.33 | $68.76 | $66.95 | $67.14 | $62.18 | 9,034,942 |
2018-12-06 | $67.50 | $68.45 | $66.77 | $68.45 | $63.39 | 9,554,746 |
2018-12-04 | $70.54 | $70.62 | $68.67 | $68.75 | $63.67 | 4,112,448 |
2018-12-03 | $70.98 | $71.03 | $70.40 | $70.73 | $65.50 | 3,838,333 |
2018-11-30 | $69.50 | $69.90 | $69.38 | $69.83 | $64.67 | 3,109,843 |
2018-11-29 | $69.59 | $69.99 | $69.32 | $69.62 | $64.47 | 2,948,535 |
2018-11-28 | $68.76 | $69.91 | $68.47 | $69.91 | $64.74 | 3,695,123 |
2018-11-27 | $68.13 | $68.52 | $67.94 | $68.52 | $63.45 | 3,520,747 |
2018-11-26 | $68.15 | $68.45 | $68.05 | $68.44 | $63.38 | 4,068,106 |
2018-11-23 | $67.37 | $67.71 | $67.27 | $67.45 | $62.46 | 1,215,322 |
2018-11-21 | $67.92 | $68.30 | $67.80 | $67.90 | $62.88 | 3,029,463 |
2018-11-20 | $67.56 | $67.88 | $67.03 | $67.28 | $62.31 | 5,946,673 |
2018-11-19 | $69.38 | $69.41 | $68.32 | $68.53 | $63.46 | 11,799,108 |
2018-11-16 | $69.02 | $69.73 | $68.92 | $69.58 | $64.44 | 4,191,332 |
2018-11-15 | $68.45 | $69.56 | $68.13 | $69.40 | $64.27 | 6,045,176 |
2018-11-14 | $69.41 | $69.61 | $68.35 | $68.74 | $63.66 | 3,351,804 |
2018-11-13 | $69.02 | $69.67 | $68.80 | $68.99 | $63.89 | 3,785,843 |
2018-11-12 | $69.85 | $69.89 | $68.76 | $68.89 | $63.80 | 3,088,128 |
2018-11-09 | $70.35 | $70.37 | $69.75 | $70.18 | $64.99 | 2,925,937 |
2018-11-08 | $71.05 | $71.18 | $70.58 | $70.78 | $65.55 | 1,668,241 |
2018-11-07 | $70.69 | $71.37 | $70.54 | $71.36 | $66.08 | 1,901,990 |
2018-11-06 | $69.71 | $70.12 | $69.68 | $70.08 | $64.90 | 2,304,510 |
2018-11-05 | $69.56 | $69.90 | $69.40 | $69.78 | $64.62 | 2,073,340 |
2018-11-02 | $70.19 | $70.31 | $69.02 | $69.57 | $64.43 | 4,146,138 |
2018-11-01 | $69.15 | $69.74 | $68.85 | $69.70 | $64.55 | 4,500,206 |
2018-10-31 | $68.72 | $69.19 | $68.58 | $68.74 | $63.66 | 3,397,881 |
2018-10-30 | $67.02 | $68.05 | $66.97 | $67.99 | $62.96 | 5,115,535 |
2018-10-29 | $68.16 | $68.48 | $66.23 | $67.03 | $62.07 | 6,536,451 |
2018-10-26 | $67.36 | $68.15 | $66.63 | $67.47 | $62.48 | 9,071,073 |
2018-10-25 | $67.78 | $68.76 | $67.58 | $68.39 | $63.33 | 4,275,388 |
2018-10-24 | $69.19 | $69.24 | $67.21 | $67.43 | $62.44 | 4,995,765 |
2018-10-23 | $68.70 | $69.67 | $68.23 | $69.35 | $64.22 | 4,222,694 |
2018-10-22 | $70.27 | $70.36 | $69.70 | $69.89 | $64.72 | 2,020,022 |
2018-10-19 | $70.24 | $70.71 | $69.91 | $70.07 | $64.89 | 3,358,185 |
2018-10-18 | $70.66 | $70.83 | $69.61 | $69.93 | $64.76 | 3,787,540 |
2018-10-17 | $71.15 | $71.26 | $70.50 | $71.07 | $65.82 | 4,446,271 |
2018-10-16 | $70.53 | $71.39 | $70.43 | $71.26 | $65.99 | 8,685,998 |
2018-10-15 | $70.01 | $70.37 | $69.76 | $69.85 | $64.69 | 3,722,132 |
2018-10-12 | $70.49 | $70.49 | $69.34 | $70.23 | $65.04 | 5,689,169 |
2018-10-11 | $70.35 | $70.72 | $68.91 | $69.39 | $64.26 | 14,970,954 |
2018-10-10 | $72.44 | $72.44 | $70.49 | $70.58 | $65.36 | 8,818,400 |
2018-10-09 | $72.43 | $72.90 | $72.30 | $72.69 | $67.32 | 1,526,809 |
2018-10-08 | $72.56 | $72.88 | $72.20 | $72.83 | $67.45 | 2,684,266 |
2018-10-05 | $73.30 | $73.42 | $72.53 | $72.95 | $67.56 | 2,577,494 |
2018-10-04 | $73.83 | $73.84 | $72.96 | $73.38 | $67.95 | 2,369,937 |
2018-10-03 | $74.50 | $74.55 | $74.04 | $74.17 | $68.69 | 1,080,491 |
2018-10-02 | $74.12 | $74.37 | $74.04 | $74.22 | $68.73 | 1,416,815 |
2018-10-01 | $74.63 | $74.75 | $74.33 | $74.47 | $68.96 | 1,656,287 |
2018-09-28 | $74.16 | $74.48 | $74.10 | $74.26 | $68.77 | 4,742,934 |
2018-09-27 | $74.43 | $74.82 | $74.42 | $74.44 | $68.94 | 2,164,646 |
2018-09-26 | $74.55 | $74.95 | $74.35 | $74.44 | $68.94 | 2,505,940 |
2018-09-25 | $74.66 | $74.66 | $74.44 | $74.49 | $68.98 | 1,031,073 |
2018-09-24 | $74.49 | $74.55 | $74.28 | $74.34 | $68.84 | 931,797 |
2018-09-21 | $74.80 | $74.89 | $74.67 | $74.69 | $69.17 | 1,295,772 |
2018-09-20 | $74.44 | $74.78 | $74.39 | $74.65 | $69.13 | 1,827,312 |
2018-09-19 | $73.80 | $74.07 | $73.80 | $73.95 | $68.48 | 1,594,502 |
2018-09-18 | $73.49 | $73.88 | $73.46 | $73.76 | $68.31 | 2,069,877 |
2018-09-17 | $73.50 | $73.56 | $73.19 | $73.24 | $67.83 | 1,795,958 |
2018-09-14 | $73.51 | $73.66 | $73.28 | $73.48 | $68.05 | 3,032,394 |
2018-09-13 | $73.42 | $73.58 | $73.24 | $73.42 | $67.99 | 2,042,791 |
2018-09-12 | $72.76 | $73.09 | $72.60 | $72.92 | $67.53 | 1,767,294 |
2018-09-11 | $72.30 | $72.81 | $72.18 | $72.78 | $67.40 | 1,518,568 |
2018-09-10 | $72.78 | $72.84 | $72.54 | $72.56 | $67.20 | 1,797,810 |
2018-09-07 | $72.39 | $72.72 | $72.26 | $72.44 | $67.08 | 1,790,913 |
2018-09-06 | $72.97 | $73.08 | $72.45 | $72.74 | $67.36 | 1,799,904 |
2018-09-05 | $73.09 | $73.16 | $72.71 | $73.00 | $67.60 | 1,388,958 |
2018-09-04 | $73.40 | $73.47 | $73.12 | $73.40 | $67.97 | 2,286,914 |
2018-08-31 | $73.81 | $74.09 | $73.57 | $73.81 | $68.35 | 2,993,515 |
2018-08-30 | $74.24 | $74.33 | $73.87 | $74.04 | $68.57 | 1,809,397 |
2018-08-29 | $74.25 | $74.70 | $74.19 | $74.68 | $69.16 | 1,853,242 |
2018-08-28 | $74.43 | $74.44 | $74.17 | $74.24 | $68.75 | 4,793,395 |
2018-08-27 | $73.90 | $74.29 | $73.89 | $74.20 | $68.71 | 3,820,363 |
2018-08-24 | $73.22 | $73.56 | $73.22 | $73.49 | $68.06 | 1,384,882 |
2018-08-23 | $73.16 | $73.32 | $72.90 | $72.93 | $67.54 | 2,118,246 |
2018-08-22 | $73.23 | $73.43 | $73.18 | $73.28 | $67.86 | 1,492,789 |
2018-08-21 | $73.11 | $73.41 | $73.11 | $73.17 | $67.76 | 1,486,531 |
2018-08-20 | $72.74 | $72.89 | $72.68 | $72.83 | $67.45 | 1,200,101 |
2018-08-17 | $72.18 | $72.74 | $72.06 | $72.56 | $67.20 | 1,409,884 |
2018-08-16 | $72.13 | $72.51 | $72.12 | $72.23 | $66.89 | 1,599,376 |
2018-08-15 | $71.84 | $71.85 | $71.22 | $71.69 | $66.39 | 2,889,314 |
2018-08-14 | $72.45 | $72.64 | $72.27 | $72.55 | $67.19 | 1,365,449 |
2018-08-13 | $72.52 | $72.71 | $72.12 | $72.22 | $66.88 | 1,455,324 |
2018-08-10 | $72.72 | $72.82 | $72.44 | $72.65 | $67.28 | 2,170,775 |
2018-08-09 | $73.74 | $73.83 | $73.51 | $73.52 | $68.08 | 657,079 |
2018-08-08 | $73.68 | $73.80 | $73.53 | $73.71 | $68.26 | 1,906,801 |
2018-08-07 | $73.13 | $73.90 | $73.13 | $73.70 | $68.25 | 1,652,902 |
2018-08-06 | $73.13 | $73.46 | $73.06 | $73.36 | $67.94 | 1,035,977 |
2018-08-03 | $73.10 | $73.39 | $73.05 | $73.37 | $67.95 | 912,683 |
2018-08-02 | $72.51 | $73.14 | $72.44 | $73.10 | $67.70 | 2,475,512 |
2018-08-01 | $73.27 | $73.41 | $72.97 | $73.14 | $67.73 | 2,460,788 |
2018-07-31 | $73.35 | $73.52 | $73.16 | $73.30 | $67.88 | 1,961,391 |
2018-07-30 | $73.50 | $73.50 | $73.01 | $73.11 | $67.70 | 1,703,725 |
2018-07-27 | $73.75 | $73.80 | $73.13 | $73.35 | $67.93 | 2,899,528 |
2018-07-26 | $73.51 | $73.76 | $73.51 | $73.57 | $68.13 | 977,318 |
2018-07-25 | $73.29 | $73.94 | $73.11 | $73.88 | $68.42 | 2,246,796 |
2018-07-24 | $73.25 | $73.48 | $72.99 | $73.16 | $67.75 | 2,234,773 |
2018-07-23 | $72.66 | $72.82 | $72.55 | $72.79 | $67.41 | 1,973,302 |
2018-07-20 | $72.65 | $72.91 | $72.61 | $72.79 | $67.41 | 1,718,854 |
2018-07-19 | $72.49 | $72.74 | $72.36 | $72.54 | $67.18 | 2,698,707 |
2018-07-18 | $72.77 | $72.92 | $72.62 | $72.88 | $67.49 | 1,080,526 |
2018-07-17 | $72.32 | $72.89 | $72.31 | $72.84 | $67.45 | 1,153,475 |
2018-07-16 | $72.65 | $72.66 | $72.43 | $72.56 | $67.20 | 776,287 |
2018-07-13 | $72.51 | $72.68 | $72.36 | $72.66 | $67.29 | 1,245,546 |
2018-07-12 | $72.32 | $72.56 | $72.15 | $72.55 | $67.19 | 1,555,869 |
2018-07-11 | $72.06 | $72.33 | $71.74 | $71.87 | $66.56 | 2,244,404 |
2018-07-10 | $72.60 | $72.77 | $72.54 | $72.73 | $67.35 | 1,960,968 |
2018-07-09 | $72.32 | $72.63 | $72.28 | $72.58 | $67.21 | 2,888,780 |
2018-07-06 | $71.43 | $72.00 | $71.36 | $71.88 | $66.57 | 6,346,086 |
2018-07-05 | $71.28 | $71.38 | $70.97 | $71.36 | $66.08 | 2,242,286 |
2018-07-03 | $71.33 | $71.33 | $70.78 | $70.85 | $65.61 | 1,373,608 |
2018-07-02 | $70.34 | $70.94 | $70.34 | $70.91 | $65.67 | 3,574,165 |
2018-06-29 | $71.28 | $71.58 | $71.12 | $71.12 | $65.86 | 1,957,825 |
2018-06-28 | $70.45 | $70.93 | $70.21 | $70.78 | $65.55 | 2,791,243 |
2018-06-27 | $71.21 | $71.51 | $70.39 | $70.41 | $65.20 | 2,886,952 |
2018-06-26 | $71.23 | $71.34 | $70.90 | $71.10 | $65.84 | 1,539,205 |
2018-06-25 | $71.64 | $71.64 | $70.66 | $71.00 | $65.75 | 4,242,385 |
2018-06-22 | $72.22 | $72.29 | $71.94 | $72.02 | $66.70 | 1,135,417 |
2018-06-21 | $72.01 | $72.03 | $71.51 | $71.64 | $66.34 | 2,327,673 |
2018-06-20 | $72.27 | $72.36 | $72.05 | $72.18 | $66.84 | 1,678,615 |
2018-06-19 | $71.63 | $72.05 | $71.49 | $72.01 | $66.69 | 3,575,908 |
2018-06-18 | $73.04 | $73.33 | $72.89 | $73.31 | $67.14 | 3,442,702 |
2018-06-15 | $73.56 | $73.70 | $73.28 | $73.63 | $67.44 | 1,418,155 |
2018-06-14 | $74.04 | $74.16 | $73.82 | $73.92 | $67.70 | 2,136,947 |
2018-06-13 | $74.11 | $74.25 | $73.76 | $73.94 | $67.72 | 2,879,656 |
2018-06-12 | $74.14 | $74.25 | $73.92 | $74.09 | $67.86 | 1,069,266 |
2018-06-11 | $74.08 | $74.35 | $74.05 | $74.19 | $67.95 | 1,544,859 |
2018-06-08 | $73.65 | $74.01 | $73.56 | $73.95 | $67.73 | 1,019,106 |
2018-06-07 | $74.19 | $74.21 | $73.60 | $73.80 | $67.59 | 1,508,708 |
2018-06-06 | $73.68 | $74.13 | $73.52 | $74.13 | $67.89 | 3,887,340 |
2018-06-05 | $73.47 | $73.53 | $73.20 | $73.43 | $67.25 | 3,769,853 |
2018-06-04 | $73.43 | $73.59 | $73.35 | $73.51 | $67.33 | 2,303,549 |
2018-06-01 | $72.82 | $73.10 | $72.73 | $73.08 | $66.93 | 2,917,188 |
2018-05-31 | $72.57 | $72.61 | $72.17 | $72.33 | $66.25 | 2,328,138 |
2018-05-30 | $72.18 | $72.79 | $72.11 | $72.74 | $66.62 | 2,082,808 |
2018-05-29 | $72.26 | $72.38 | $71.47 | $71.80 | $65.76 | 2,512,550 |
2018-05-25 | $72.90 | $73.05 | $72.79 | $72.91 | $66.78 | 1,009,072 |
2018-05-24 | $73.18 | $73.29 | $72.64 | $73.12 | $66.97 | 1,613,522 |
2018-05-23 | $72.94 | $73.39 | $72.83 | $73.39 | $67.22 | 1,499,401 |
2018-05-22 | $73.77 | $73.91 | $73.46 | $73.54 | $67.35 | 1,004,606 |
2018-05-21 | $73.53 | $73.73 | $73.47 | $73.62 | $67.43 | 1,113,464 |
2018-05-18 | $73.22 | $73.27 | $73.05 | $73.15 | $67.00 | 1,103,868 |
2018-05-17 | $73.35 | $73.65 | $73.20 | $73.40 | $67.23 | 834,224 |
2018-05-16 | $73.28 | $73.60 | $73.24 | $73.49 | $67.31 | 800,077 |
2018-05-15 | $73.27 | $73.31 | $72.93 | $73.16 | $67.01 | 1,918,906 |
2018-05-14 | $73.88 | $74.10 | $73.71 | $73.80 | $67.59 | 1,010,376 |
2018-05-11 | $73.67 | $73.82 | $73.51 | $73.69 | $67.49 | 1,153,389 |
2018-05-10 | $73.08 | $73.60 | $73.08 | $73.53 | $67.34 | 1,432,281 |
2018-05-09 | $72.46 | $72.90 | $72.38 | $72.79 | $66.67 | 1,380,171 |
2018-05-08 | $72.22 | $72.39 | $72.01 | $72.37 | $66.28 | 1,379,303 |
2018-05-07 | $72.27 | $72.55 | $72.16 | $72.34 | $66.25 | 1,525,708 |
2018-05-04 | $71.18 | $72.41 | $71.15 | $72.22 | $66.14 | 1,295,372 |
2018-05-03 | $71.44 | $71.79 | $70.74 | $71.62 | $65.59 | 3,695,429 |
2018-05-02 | $72.08 | $72.22 | $71.52 | $71.61 | $65.59 | 1,076,501 |
2018-05-01 | $71.89 | $71.94 | $71.36 | $71.91 | $65.86 | 2,009,484 |
2018-04-30 | $72.52 | $72.66 | $71.97 | $71.99 | $65.93 | 2,476,488 |
2018-04-27 | $72.45 | $72.51 | $72.12 | $72.41 | $66.32 | 715,680 |
2018-04-26 | $71.98 | $72.45 | $71.89 | $72.26 | $66.18 | 2,000,195 |
2018-04-25 | $71.56 | $71.78 | $71.10 | $71.68 | $65.65 | 1,268,486 |
2018-04-24 | $72.61 | $72.69 | $71.34 | $71.67 | $65.64 | 2,147,277 |
2018-04-23 | $72.47 | $72.62 | $72.10 | $72.36 | $66.27 | 1,485,703 |
2018-04-20 | $72.91 | $72.91 | $72.26 | $72.46 | $66.36 | 1,393,139 |
2018-04-19 | $73.24 | $73.30 | $72.75 | $73.03 | $66.89 | 2,655,759 |
2018-04-18 | $73.37 | $73.53 | $73.19 | $73.34 | $67.17 | 1,449,360 |
2018-04-17 | $72.83 | $73.30 | $72.77 | $73.10 | $66.95 | 865,592 |
2018-04-16 | $72.46 | $72.70 | $72.32 | $72.57 | $66.46 | 1,998,631 |
2018-04-13 | $72.66 | $72.73 | $71.98 | $72.22 | $66.14 | 1,387,283 |
2018-04-12 | $72.25 | $72.61 | $72.19 | $72.38 | $66.29 | 903,038 |
2018-04-11 | $71.91 | $72.42 | $71.91 | $71.98 | $65.92 | 1,176,730 |
2018-04-10 | $72.04 | $72.46 | $71.82 | $72.30 | $66.22 | 2,217,920 |
2018-04-09 | $71.38 | $72.01 | $71.15 | $71.19 | $65.20 | 1,103,185 |
2018-04-06 | $71.61 | $71.95 | $70.44 | $70.82 | $64.86 | 2,828,975 |
2018-04-05 | $71.79 | $72.23 | $71.74 | $72.02 | $65.96 | 1,837,968 |
2018-04-04 | $69.92 | $71.60 | $69.83 | $71.51 | $65.49 | 2,327,402 |
2018-04-03 | $70.74 | $71.08 | $70.22 | $71.01 | $65.04 | 4,289,448 |
2018-04-02 | $71.39 | $71.53 | $69.67 | $70.26 | $64.35 | 3,336,469 |
2018-03-29 | $71.09 | $72.01 | $70.97 | $71.70 | $65.67 | 3,126,753 |
2018-03-28 | $70.89 | $71.33 | $70.42 | $70.75 | $64.80 | 3,097,349 |
2018-03-27 | $72.02 | $72.14 | $70.40 | $70.70 | $64.75 | 2,931,124 |
2018-03-26 | $71.18 | $71.81 | $70.49 | $71.73 | $65.70 | 3,064,173 |
2018-03-23 | $71.42 | $71.61 | $70.05 | $70.09 | $64.19 | 1,654,811 |
2018-03-22 | $72.28 | $72.45 | $71.27 | $71.31 | $65.31 | 3,784,476 |
2018-03-21 | $72.97 | $73.56 | $72.87 | $73.04 | $66.90 | 1,674,128 |
2018-03-20 | $72.94 | $73.14 | $72.84 | $72.97 | $66.83 | 1,032,547 |
2018-03-19 | $73.41 | $73.41 | $72.39 | $72.87 | $66.74 | 2,320,623 |
2018-03-16 | $73.69 | $73.90 | $73.63 | $73.65 | $67.45 | 1,073,911 |
2018-03-15 | $73.86 | $74.07 | $73.54 | $73.68 | $67.48 | 3,228,790 |
2018-03-14 | $74.33 | $74.33 | $73.57 | $73.71 | $67.51 | 1,010,470 |
2018-03-13 | $74.66 | $74.76 | $73.69 | $73.86 | $67.65 | 1,172,747 |
2018-03-12 | $74.40 | $74.60 | $74.20 | $74.36 | $68.10 | 2,316,511 |
2018-03-09 | $73.68 | $74.34 | $73.60 | $74.33 | $68.08 | 799,341 |
2018-03-08 | $73.32 | $73.40 | $72.99 | $73.38 | $67.21 | 1,305,757 |
2018-03-07 | $72.65 | $73.17 | $72.48 | $73.11 | $66.96 | 1,446,026 |
2018-03-06 | $73.26 | $73.30 | $72.79 | $73.16 | $67.01 | 1,507,941 |
2018-03-05 | $71.80 | $72.91 | $71.71 | $72.78 | $66.66 | 1,765,554 |
2018-03-02 | $71.41 | $72.32 | $71.16 | $72.21 | $66.14 | 2,206,602 |
2018-03-01 | $72.71 | $73.08 | $71.40 | $71.88 | $65.83 | 6,922,724 |
2018-02-28 | $73.90 | $73.92 | $72.79 | $72.79 | $66.67 | 1,634,122 |
2018-02-27 | $74.49 | $74.69 | $73.64 | $73.64 | $67.44 | 1,935,766 |
2018-02-26 | $74.31 | $74.79 | $74.09 | $74.78 | $68.49 | 1,966,179 |
2018-02-23 | $73.52 | $74.01 | $73.37 | $73.99 | $67.77 | 7,203,959 |
2018-02-22 | $73.16 | $73.69 | $72.95 | $73.08 | $66.93 | 1,917,510 |
2018-02-21 | $73.44 | $74.12 | $72.92 | $72.93 | $66.79 | 1,340,936 |
2018-02-20 | $73.29 | $73.75 | $73.01 | $73.25 | $67.09 | 1,669,719 |
2018-02-16 | $73.58 | $74.36 | $73.58 | $73.87 | $67.66 | 2,834,151 |
2018-02-15 | $73.50 | $73.79 | $72.81 | $73.79 | $67.58 | 3,154,052 |
2018-02-14 | $71.30 | $73.00 | $71.30 | $72.97 | $66.83 | 2,926,287 |
2018-02-13 | $71.36 | $71.87 | $71.21 | $71.75 | $65.71 | 1,918,013 |
2018-02-12 | $71.17 | $71.99 | $70.81 | $71.62 | $65.59 | 3,611,216 |
2018-02-09 | $70.48 | $71.06 | $68.52 | $70.64 | $64.70 | 8,534,551 |
2018-02-08 | $72.36 | $72.36 | $69.83 | $69.83 | $63.96 | 6,235,358 |
2018-02-07 | $72.48 | $73.36 | $72.20 | $72.20 | $66.13 | 7,565,078 |
2018-02-06 | $70.91 | $73.15 | $70.55 | $73.05 | $66.90 | 12,874,741 |
2018-02-05 | $73.78 | $74.38 | $71.35 | $71.53 | $65.51 | 11,026,075 |
2018-02-02 | $75.50 | $75.59 | $74.46 | $74.49 | $68.22 | 7,605,709 |
2018-02-01 | $75.96 | $76.41 | $75.91 | $76.15 | $69.74 | 3,227,604 |
2018-01-31 | $76.47 | $76.56 | $75.91 | $76.20 | $69.79 | 2,062,082 |
2018-01-30 | $76.42 | $76.51 | $76.01 | $76.12 | $69.72 | 2,366,720 |
2018-01-29 | $77.12 | $77.20 | $76.83 | $76.87 | $70.40 | 1,684,467 |
2018-01-26 | $77.05 | $77.54 | $76.95 | $77.54 | $71.02 | 1,264,313 |
2018-01-25 | $77.03 | $77.07 | $76.55 | $76.71 | $70.26 | 2,584,785 |
2018-01-24 | $77.00 | $77.13 | $76.45 | $76.78 | $70.32 | 1,696,008 |
2018-01-23 | $76.50 | $76.72 | $76.41 | $76.71 | $70.26 | 1,329,168 |
2018-01-22 | $75.92 | $76.47 | $75.92 | $76.47 | $70.04 | 1,120,886 |
2018-01-19 | $75.80 | $75.94 | $75.63 | $75.92 | $69.53 | 1,318,794 |
2018-01-18 | $75.63 | $75.72 | $75.43 | $75.56 | $69.20 | 4,191,903 |
2018-01-17 | $75.34 | $75.81 | $75.15 | $75.66 | $69.29 | 2,515,966 |
2018-01-16 | $75.63 | $75.72 | $74.91 | $75.07 | $68.75 | 2,940,959 |
2018-01-12 | $74.78 | $75.25 | $74.76 | $75.20 | $68.87 | 1,381,953 |
2018-01-11 | $74.27 | $74.64 | $74.27 | $74.63 | $68.35 | 1,258,774 |
2018-01-10 | $74.13 | $74.26 | $73.98 | $74.12 | $67.88 | 1,193,322 |
2018-01-09 | $74.32 | $74.44 | $74.15 | $74.29 | $68.04 | 1,268,218 |
2018-01-08 | $74.12 | $74.25 | $74.03 | $74.20 | $67.96 | 1,507,846 |
2018-01-05 | $73.93 | $74.18 | $73.79 | $74.13 | $67.89 | 1,595,362 |
2018-01-04 | $73.57 | $73.79 | $73.54 | $73.65 | $67.45 | 2,044,202 |
2018-01-03 | $72.86 | $73.21 | $72.85 | $73.14 | $66.99 | 3,217,386 |
2018-01-02 | $72.51 | $72.77 | $72.33 | $72.77 | $66.65 | 2,086,655 |
2017-12-29 | $72.39 | $72.44 | $72.05 | $72.09 | $66.03 | 1,104,417 |
2017-12-28 | $72.30 | $72.30 | $72.10 | $72.16 | $66.09 | 1,402,669 |
2017-12-27 | $72.04 | $72.10 | $71.92 | $72.00 | $65.94 | 3,342,086 |
2017-12-26 | $72.01 | $72.01 | $71.82 | $71.92 | $65.87 | 4,644,217 |
2017-12-22 | $71.97 | $72.02 | $71.84 | $72.00 | $65.94 | 1,107,502 |
2017-12-21 | $71.83 | $72.10 | $71.80 | $71.92 | $65.87 | 2,240,231 |
2017-12-20 | $71.98 | $71.98 | $71.60 | $71.68 | $65.65 | 2,557,568 |
2017-12-19 | $72.03 | $72.03 | $71.69 | $71.73 | $65.70 | 1,458,255 |
2017-12-18 | $72.54 | $72.76 | $72.54 | $72.63 | $65.90 | 2,077,641 |
2017-12-15 | $71.88 | $72.12 | $71.79 | $71.97 | $65.31 | 1,700,748 |
2017-12-14 | $72.07 | $72.10 | $71.67 | $71.68 | $65.04 | 2,458,367 |
2017-12-13 | $72.04 | $72.22 | $71.99 | $72.05 | $65.38 | 1,855,730 |
2017-12-12 | $71.79 | $71.97 | $71.75 | $71.88 | $65.22 | 1,730,996 |
2017-12-11 | $71.66 | $71.89 | $71.66 | $71.88 | $65.22 | 5,803,343 |
2017-12-08 | $71.58 | $71.62 | $71.41 | $71.61 | $64.98 | 1,167,740 |
2017-12-07 | $70.94 | $71.31 | $70.91 | $71.20 | $64.61 | 1,864,701 |
2017-12-06 | $71.01 | $71.12 | $70.90 | $71.01 | $64.43 | 1,169,707 |
2017-12-05 | $71.43 | $71.58 | $71.11 | $71.15 | $64.56 | 2,596,610 |
2017-12-04 | $71.88 | $72.03 | $71.36 | $71.36 | $64.75 | 2,408,823 |
2017-12-01 | $71.61 | $71.66 | $70.80 | $71.54 | $64.92 | 6,765,063 |
2017-11-30 | $71.67 | $71.89 | $71.54 | $71.72 | $65.08 | 7,719,233 |
2017-11-29 | $71.66 | $71.71 | $71.26 | $71.38 | $64.77 | 1,623,774 |
2017-11-28 | $71.32 | $71.66 | $71.21 | $71.65 | $65.02 | 1,015,944 |
2017-11-27 | $71.31 | $71.33 | $71.07 | $71.09 | $64.51 | 1,098,111 |
2017-11-24 | $71.35 | $71.42 | $71.33 | $71.35 | $64.74 | 700,580 |
2017-11-22 | $71.15 | $71.24 | $71.01 | $71.15 | $64.56 | 1,325,808 |
2017-11-21 | $70.89 | $71.10 | $70.88 | $71.06 | $64.48 | 775,232 |
2017-11-20 | $70.48 | $70.58 | $70.40 | $70.52 | $63.99 | 889,388 |
2017-11-17 | $70.33 | $70.47 | $70.31 | $70.38 | $63.86 | 591,143 |
2017-11-16 | $70.21 | $70.59 | $70.19 | $70.49 | $63.96 | 998,574 |
2017-11-15 | $69.70 | $69.94 | $69.53 | $69.79 | $63.33 | 1,198,398 |
2017-11-14 | $70.14 | $70.18 | $69.90 | $70.14 | $63.65 | 1,108,104 |
2017-11-13 | $70.02 | $70.35 | $69.96 | $70.28 | $63.77 | 789,814 |
2017-11-10 | $70.37 | $70.43 | $70.27 | $70.38 | $63.86 | 551,290 |
2017-11-09 | $70.39 | $70.53 | $70.05 | $70.50 | $63.97 | 1,439,858 |
2017-11-08 | $70.71 | $70.87 | $70.61 | $70.84 | $64.28 | 536,922 |
2017-11-07 | $70.73 | $70.85 | $70.49 | $70.70 | $64.15 | 1,731,062 |
2017-11-06 | $70.57 | $70.82 | $70.54 | $70.79 | $64.24 | 764,087 |
2017-11-03 | $70.48 | $70.62 | $70.33 | $70.59 | $64.05 | 1,157,605 |
2017-11-02 | $70.41 | $70.56 | $70.24 | $70.52 | $63.99 | 1,420,131 |
2017-11-01 | $70.63 | $70.71 | $70.39 | $70.42 | $63.90 | 1,493,182 |
2017-10-31 | $70.21 | $70.36 | $70.15 | $70.30 | $63.79 | 1,247,380 |
2017-10-30 | $70.06 | $70.21 | $70.00 | $70.08 | $63.59 | 771,110 |
2017-10-27 | $69.93 | $70.22 | $69.78 | $70.19 | $63.69 | 960,142 |
2017-10-26 | $69.87 | $69.97 | $69.75 | $69.76 | $63.30 | 1,038,944 |
2017-10-25 | $70.04 | $70.07 | $69.43 | $69.77 | $63.31 | 919,969 |
2017-10-24 | $70.02 | $70.13 | $69.96 | $70.02 | $63.54 | 638,766 |
2017-10-23 | $70.25 | $70.27 | $69.91 | $69.98 | $63.50 | 876,104 |
2017-10-20 | $70.19 | $70.32 | $70.07 | $70.32 | $63.81 | 1,274,808 |
2017-10-19 | $69.82 | $70.05 | $69.69 | $70.05 | $63.56 | 1,260,297 |
2017-10-18 | $70.14 | $70.17 | $70.01 | $70.11 | $63.62 | 2,027,387 |
2017-10-17 | $69.97 | $70.02 | $69.86 | $70.00 | $63.52 | 958,389 |
2017-10-16 | $70.03 | $70.12 | $69.98 | $70.07 | $63.58 | 1,996,127 |
2017-10-13 | $70.00 | $70.07 | $69.96 | $70.00 | $63.52 | 650,225 |
2017-10-12 | $69.73 | $69.89 | $69.70 | $69.83 | $63.36 | 1,388,590 |
2017-10-11 | $69.70 | $69.84 | $69.65 | $69.84 | $63.37 | 1,111,911 |
2017-10-10 | $69.57 | $69.69 | $69.48 | $69.66 | $63.21 | 1,088,766 |
2017-10-09 | $69.45 | $69.46 | $69.22 | $69.27 | $62.86 | 625,746 |
2017-10-06 | $69.21 | $69.40 | $69.19 | $69.40 | $62.97 | 1,034,141 |
2017-10-05 | $69.25 | $69.51 | $69.25 | $69.49 | $63.06 | 846,492 |
2017-10-04 | $69.17 | $69.30 | $69.12 | $69.22 | $62.81 | 1,150,951 |
2017-10-03 | $69.00 | $69.21 | $69.00 | $69.17 | $62.77 | 1,314,249 |
2017-10-02 | $68.77 | $68.95 | $68.77 | $68.90 | $62.52 | 3,559,123 |
2017-09-29 | $68.59 | $68.85 | $68.50 | $68.82 | $62.45 | 2,570,272 |
2017-09-28 | $68.26 | $68.50 | $68.26 | $68.44 | $62.10 | 3,610,386 |
2017-09-27 | $68.33 | $68.48 | $68.16 | $68.36 | $62.03 | 800,959 |
2017-09-26 | $68.37 | $68.42 | $68.14 | $68.26 | $61.94 | 1,015,271 |
2017-09-25 | $68.51 | $68.60 | $68.14 | $68.40 | $62.07 | 4,745,371 |
2017-09-22 | $68.69 | $68.77 | $68.63 | $68.69 | $62.33 | 951,924 |
2017-09-21 | $68.82 | $68.82 | $68.62 | $68.68 | $62.32 | 1,264,179 |
2017-09-20 | $68.88 | $68.97 | $68.51 | $68.87 | $62.49 | 2,005,014 |
2017-09-19 | $68.81 | $68.90 | $68.75 | $68.84 | $62.47 | 1,515,821 |
2017-09-18 | $68.74 | $68.85 | $68.60 | $68.70 | $62.34 | 1,256,635 |
2017-09-15 | $68.50 | $68.58 | $68.41 | $68.57 | $62.22 | 969,765 |
2017-09-14 | $68.30 | $68.46 | $68.25 | $68.44 | $62.10 | 358,160 |
2017-09-13 | $68.45 | $68.46 | $68.31 | $68.41 | $62.08 | 1,079,885 |
2017-09-12 | $68.46 | $68.59 | $68.41 | $68.59 | $62.24 | 1,144,038 |
2017-09-11 | $68.04 | $68.39 | $68.04 | $68.31 | $61.98 | 961,393 |
2017-09-08 | $67.72 | $67.81 | $67.64 | $67.69 | $61.42 | 610,385 |
2017-09-07 | $67.76 | $67.81 | $67.63 | $67.76 | $61.49 | 1,050,201 |
2017-09-06 | $67.40 | $67.61 | $67.39 | $67.50 | $61.25 | 1,557,244 |
2017-09-05 | $67.48 | $67.59 | $66.94 | $67.19 | $60.97 | 4,411,336 |
2017-09-01 | $67.73 | $67.80 | $67.64 | $67.71 | $61.44 | 1,675,656 |
2017-08-31 | $67.30 | $67.62 | $67.30 | $67.55 | $61.30 | 1,045,138 |
2017-08-30 | $66.97 | $67.18 | $66.90 | $67.14 | $60.92 | 781,277 |
2017-08-29 | $66.60 | $67.04 | $66.53 | $66.94 | $60.74 | 1,259,255 |
2017-08-28 | $67.11 | $67.17 | $66.93 | $66.99 | $60.79 | 748,866 |
2017-08-25 | $67.01 | $67.25 | $67.00 | $67.05 | $60.84 | 989,364 |
2017-08-24 | $67.00 | $67.05 | $66.74 | $66.79 | $60.61 | 4,048,509 |
2017-08-23 | $66.77 | $66.97 | $66.68 | $66.83 | $60.64 | 864,596 |
2017-08-22 | $66.63 | $66.99 | $66.59 | $66.94 | $60.74 | 1,013,732 |
2017-08-21 | $66.32 | $66.46 | $66.16 | $66.40 | $60.25 | 1,029,322 |
2017-08-18 | $66.27 | $66.62 | $66.15 | $66.34 | $60.20 | 1,434,645 |
2017-08-17 | $66.95 | $67.06 | $66.28 | $66.28 | $60.14 | 1,594,091 |
2017-08-16 | $67.14 | $67.22 | $67.08 | $67.16 | $60.94 | 1,123,215 |
2017-08-15 | $66.94 | $66.95 | $66.74 | $66.85 | $60.66 | 871,756 |
2017-08-14 | $66.80 | $67.04 | $66.69 | $66.94 | $60.74 | 1,033,036 |
2017-08-11 | $66.34 | $66.49 | $66.22 | $66.35 | $60.21 | 1,512,242 |
2017-08-10 | $67.03 | $67.03 | $66.29 | $66.34 | $60.20 | 1,778,900 |
2017-08-09 | $67.11 | $67.33 | $66.99 | $67.32 | $61.09 | 606,587 |
2017-08-08 | $67.53 | $67.78 | $67.34 | $67.40 | $61.16 | 859,412 |
2017-08-07 | $67.52 | $67.61 | $67.48 | $67.59 | $61.33 | 917,608 |
2017-08-04 | $67.56 | $67.60 | $67.34 | $67.53 | $61.28 | 1,141,365 |
2017-08-03 | $67.46 | $67.50 | $67.35 | $67.40 | $61.16 | 623,105 |
2017-08-02 | $67.79 | $67.79 | $67.26 | $67.54 | $61.29 | 1,061,917 |
2017-08-01 | $67.54 | $67.60 | $67.40 | $67.50 | $61.25 | 2,403,362 |
2017-07-31 | $67.35 | $67.35 | $67.13 | $67.28 | $61.05 | 2,577,650 |
2017-07-28 | $67.03 | $67.24 | $66.99 | $67.20 | $60.98 | 1,183,302 |
2017-07-27 | $67.59 | $67.59 | $66.91 | $67.27 | $61.04 | 1,594,122 |
2017-07-26 | $67.34 | $67.47 | $67.24 | $67.40 | $61.16 | 4,450,336 |
2017-07-25 | $67.22 | $67.34 | $67.18 | $67.20 | $60.98 | 1,884,252 |
2017-07-24 | $67.05 | $67.10 | $66.90 | $67.06 | $60.85 | 1,580,235 |
2017-07-21 | $67.02 | $67.11 | $66.88 | $67.11 | $60.90 | 880,987 |
2017-07-20 | $67.25 | $67.28 | $67.06 | $67.20 | $60.98 | 1,669,522 |
2017-07-19 | $66.88 | $67.13 | $66.88 | $67.13 | $60.91 | 1,640,273 |
2017-07-18 | $66.62 | $66.76 | $66.51 | $66.76 | $60.58 | 2,261,396 |
2017-07-17 | $66.74 | $66.76 | $66.61 | $66.64 | $60.47 | 1,197,773 |
2017-07-14 | $66.40 | $66.83 | $66.40 | $66.72 | $60.54 | 774,239 |
2017-07-13 | $66.24 | $66.36 | $66.14 | $66.33 | $60.19 | 1,474,734 |
2017-07-12 | $65.93 | $66.25 | $65.93 | $66.18 | $60.05 | 1,509,321 |
2017-07-11 | $65.48 | $65.65 | $65.22 | $65.60 | $59.53 | 1,039,158 |
2017-07-10 | $65.36 | $65.57 | $65.29 | $65.50 | $59.44 | 761,857 |
2017-07-07 | $65.09 | $65.40 | $65.06 | $65.34 | $59.29 | 2,179,170 |
2017-07-06 | $65.32 | $65.37 | $65.02 | $65.09 | $59.06 | 2,196,059 |
2017-07-05 | $65.54 | $65.60 | $65.30 | $65.58 | $59.51 | 3,957,556 |
2017-07-03 | $65.67 | $65.77 | $65.53 | $65.57 | $59.50 | 1,465,488 |
2017-06-30 | $65.60 | $65.63 | $65.30 | $65.49 | $59.43 | 3,787,312 |
2017-06-29 | $65.86 | $65.89 | $65.00 | $65.33 | $59.28 | 1,690,405 |
2017-06-28 | $65.62 | $66.02 | $65.62 | $65.93 | $59.83 | 1,859,099 |
2017-06-27 | $65.73 | $65.79 | $65.40 | $65.42 | $59.36 | 1,694,310 |
2017-06-26 | $65.93 | $65.98 | $65.64 | $65.70 | $59.62 | 3,644,676 |
2017-06-23 | $65.50 | $65.64 | $65.36 | $65.54 | $59.47 | 1,096,858 |
2017-06-22 | $65.46 | $65.59 | $65.39 | $65.43 | $59.37 | 2,049,468 |
2017-06-21 | $65.47 | $65.58 | $65.29 | $65.44 | $59.38 | 1,116,473 |
2017-06-20 | $65.86 | $65.86 | $65.41 | $65.41 | $59.35 | 2,155,128 |
2017-06-19 | $66.50 | $66.73 | $66.47 | $66.66 | $59.82 | 1,774,571 |
2017-06-16 | $66.16 | $66.27 | $65.96 | $66.27 | $59.47 | 1,534,739 |
2017-06-15 | $65.72 | $66.04 | $65.66 | $66.03 | $59.25 | 1,871,044 |
2017-06-14 | $66.71 | $66.72 | $66.18 | $66.39 | $59.58 | 1,955,103 |
2017-06-13 | $66.38 | $66.51 | $66.27 | $66.48 | $59.66 | 850,664 |
2017-06-12 | $66.06 | $66.15 | $65.89 | $66.11 | $59.32 | 3,059,057 |
2017-06-09 | $66.42 | $66.60 | $65.91 | $66.23 | $59.43 | 1,555,575 |
2017-06-08 | $66.40 | $66.47 | $66.24 | $66.46 | $59.64 | 1,655,514 |
2017-06-07 | $66.36 | $66.51 | $66.16 | $66.41 | $59.59 | 2,328,829 |
2017-06-06 | $66.30 | $66.47 | $66.29 | $66.37 | $59.56 | 1,270,530 |
2017-06-05 | $66.54 | $66.57 | $66.41 | $66.54 | $59.71 | 1,609,362 |
2017-06-02 | $66.44 | $66.68 | $66.32 | $66.61 | $59.77 | 3,152,724 |
2017-06-01 | $65.87 | $66.24 | $65.70 | $66.24 | $59.44 | 3,266,895 |
2017-05-31 | $65.91 | $65.92 | $65.59 | $65.70 | $58.96 | 1,130,407 |
2017-05-30 | $65.66 | $65.80 | $65.66 | $65.80 | $59.05 | 1,226,711 |
2017-05-26 | $65.78 | $65.84 | $65.73 | $65.83 | $59.07 | 1,248,617 |
2017-05-25 | $65.78 | $65.96 | $65.78 | $65.87 | $59.11 | 1,089,477 |
2017-05-24 | $65.48 | $65.70 | $65.47 | $65.67 | $58.93 | 962,743 |
2017-05-23 | $65.61 | $65.63 | $65.48 | $65.54 | $58.81 | 1,682,459 |
2017-05-22 | $65.36 | $65.54 | $65.36 | $65.51 | $58.79 | 1,498,813 |
2017-05-19 | $64.91 | $65.37 | $64.91 | $65.25 | $58.55 | 1,206,979 |
2017-05-18 | $64.41 | $64.79 | $64.17 | $64.58 | $57.95 | 1,974,597 |
2017-05-17 | $65.06 | $65.18 | $64.50 | $64.50 | $57.88 | 1,467,821 |
2017-05-16 | $65.58 | $65.61 | $65.41 | $65.49 | $58.77 | 676,447 |
2017-05-15 | $65.23 | $65.41 | $65.18 | $65.37 | $58.66 | 1,258,543 |
2017-05-12 | $64.95 | $65.04 | $64.88 | $65.01 | $58.34 | 967,659 |
2017-05-11 | $64.92 | $64.95 | $64.61 | $64.93 | $58.27 | 2,738,751 |
2017-05-10 | $64.84 | $65.05 | $64.84 | $65.02 | $58.35 | 932,069 |
2017-05-09 | $64.91 | $65.04 | $64.78 | $64.87 | $58.21 | 1,010,099 |
2017-05-08 | $64.95 | $64.97 | $64.80 | $64.89 | $58.23 | 869,847 |
2017-05-05 | $64.70 | $65.09 | $64.64 | $65.02 | $58.35 | 1,007,169 |
2017-05-04 | $64.52 | $64.61 | $64.40 | $64.59 | $57.96 | 703,178 |
2017-05-03 | $64.47 | $64.52 | $64.31 | $64.45 | $57.83 | 938,848 |
2017-05-02 | $64.60 | $64.65 | $64.47 | $64.64 | $58.01 | 3,350,196 |
2017-05-01 | $64.44 | $64.58 | $64.35 | $64.45 | $57.83 | 1,268,517 |
2017-04-28 | $64.34 | $64.41 | $64.21 | $64.28 | $57.68 | 1,511,702 |
2017-04-27 | $64.39 | $64.41 | $64.15 | $64.30 | $57.70 | 1,897,279 |
2017-04-26 | $64.34 | $64.57 | $64.28 | $64.28 | $57.68 | 1,360,933 |
2017-04-25 | $64.23 | $64.49 | $64.22 | $64.41 | $57.80 | 2,231,611 |
2017-04-24 | $63.94 | $64.07 | $63.90 | $63.98 | $57.41 | 1,944,362 |
2017-04-21 | $63.07 | $63.12 | $62.91 | $63.02 | $56.55 | 2,036,292 |
2017-04-20 | $62.96 | $63.21 | $62.89 | $63.11 | $56.63 | 1,681,423 |
2017-04-19 | $62.95 | $63.00 | $62.53 | $62.61 | $56.18 | 976,455 |
2017-04-18 | $62.75 | $62.91 | $62.57 | $62.77 | $56.33 | 1,750,768 |
2017-04-17 | $62.83 | $63.08 | $62.76 | $63.08 | $56.61 | 2,123,583 |
2017-04-13 | $62.88 | $63.02 | $62.59 | $62.59 | $56.17 | 1,809,760 |
2017-04-12 | $63.11 | $63.12 | $62.86 | $63.01 | $56.54 | 1,185,565 |
2017-04-11 | $63.13 | $63.19 | $62.72 | $63.16 | $56.68 | 1,235,229 |
2017-04-10 | $63.10 | $63.24 | $62.96 | $63.08 | $56.61 | 1,817,843 |
2017-04-07 | $63.07 | $63.27 | $63.02 | $63.10 | $56.62 | 952,856 |
2017-04-06 | $63.14 | $63.28 | $63.01 | $63.16 | $56.68 | 1,652,563 |
2017-04-05 | $63.43 | $63.66 | $63.03 | $63.10 | $56.62 | 2,895,768 |
2017-04-04 | $63.09 | $63.29 | $63.00 | $63.27 | $56.78 | 1,977,496 |
2017-04-03 | $63.31 | $63.36 | $62.83 | $63.25 | $56.76 | 2,034,687 |
2017-03-31 | $63.24 | $63.47 | $63.24 | $63.26 | $56.77 | 2,063,422 |
2017-03-30 | $63.42 | $63.60 | $63.38 | $63.41 | $56.90 | 1,574,505 |
2017-03-29 | $63.15 | $63.50 | $63.15 | $63.44 | $56.93 | 2,474,449 |
2017-03-28 | $63.07 | $63.51 | $63.04 | $63.41 | $56.90 | 4,208,000 |
2017-03-27 | $62.69 | $63.17 | $62.65 | $63.13 | $56.65 | 1,775,372 |
2017-03-24 | $63.09 | $63.28 | $62.92 | $63.08 | $56.61 | 1,503,539 |
2017-03-23 | $62.94 | $63.31 | $62.89 | $63.06 | $56.59 | 3,562,818 |
2017-03-22 | $62.83 | $63.06 | $62.67 | $63.03 | $56.56 | 1,795,185 |
2017-03-21 | $63.79 | $63.87 | $62.86 | $62.91 | $56.45 | 2,535,578 |
2017-03-20 | $63.58 | $63.68 | $63.42 | $63.52 | $57.00 | 1,362,889 |
2017-03-17 | $63.62 | $63.72 | $63.48 | $63.51 | $56.99 | 1,595,425 |
2017-03-16 | $63.65 | $63.69 | $63.44 | $63.54 | $57.02 | 2,072,296 |
2017-03-15 | $62.91 | $63.53 | $62.82 | $63.41 | $56.90 | 3,030,721 |
2017-03-14 | $62.74 | $62.78 | $62.56 | $62.66 | $56.23 | 1,780,830 |
2017-03-13 | $62.93 | $63.04 | $62.89 | $63.02 | $56.55 | 1,273,661 |
2017-03-10 | $62.78 | $62.93 | $62.57 | $62.78 | $56.34 | 2,343,220 |
2017-03-09 | $62.44 | $62.53 | $62.21 | $62.44 | $56.03 | 1,679,673 |
2017-03-08 | $62.63 | $62.69 | $62.35 | $62.40 | $56.00 | 1,612,429 |
2017-03-07 | $62.64 | $62.73 | $62.54 | $62.61 | $56.18 | 1,061,519 |
2017-03-06 | $62.75 | $62.83 | $62.60 | $62.76 | $56.32 | 930,831 |
2017-03-03 | $62.82 | $62.98 | $62.69 | $62.94 | $56.48 | 1,665,075 |
2017-03-02 | $63.00 | $63.06 | $62.74 | $62.79 | $56.35 | 1,960,826 |
2017-03-01 | $62.83 | $63.31 | $62.83 | $63.19 | $56.70 | 2,769,563 |
2017-02-28 | $62.47 | $62.56 | $62.31 | $62.42 | $56.01 | 1,733,029 |
2017-02-27 | $62.48 | $62.63 | $62.41 | $62.63 | $56.20 | 1,179,671 |
2017-02-24 | $62.32 | $62.58 | $62.31 | $62.58 | $56.16 | 1,936,707 |
2017-02-23 | $62.93 | $62.93 | $62.60 | $62.74 | $56.30 | 3,967,257 |
2017-02-22 | $62.61 | $62.75 | $62.55 | $62.71 | $56.27 | 2,520,052 |
2017-02-21 | $62.58 | $62.76 | $62.50 | $62.69 | $56.26 | 2,893,687 |
2017-02-17 | $62.19 | $62.42 | $62.17 | $62.42 | $56.01 | 2,296,069 |
2017-02-16 | $62.49 | $62.54 | $62.28 | $62.46 | $56.05 | 2,579,397 |
2017-02-15 | $62.08 | $62.51 | $62.04 | $62.45 | $56.04 | 2,227,546 |
2017-02-14 | $62.00 | $62.18 | $61.78 | $62.15 | $55.77 | 2,269,567 |
2017-02-13 | $61.95 | $62.14 | $61.93 | $62.02 | $55.65 | 2,759,064 |
2017-02-10 | $61.58 | $61.82 | $61.57 | $61.73 | $55.39 | 1,650,044 |
2017-02-09 | $61.30 | $61.59 | $61.29 | $61.48 | $55.17 | 1,027,978 |
2017-02-08 | $61.01 | $61.25 | $60.94 | $61.23 | $54.95 | 1,950,631 |
2017-02-07 | $61.12 | $61.21 | $61.01 | $61.07 | $54.80 | 1,062,427 |
2017-02-06 | $61.08 | $61.15 | $60.98 | $61.12 | $54.85 | 1,144,126 |
2017-02-03 | $61.26 | $61.41 | $61.15 | $61.35 | $55.05 | 1,997,697 |
2017-02-02 | $60.85 | $61.10 | $60.85 | $61.00 | $54.74 | 1,657,161 |
2017-02-01 | $61.13 | $61.19 | $60.79 | $60.92 | $54.67 | 3,562,929 |
2017-01-31 | $60.85 | $60.93 | $60.61 | $60.89 | $54.64 | 2,894,422 |
2017-01-30 | $60.89 | $60.90 | $60.54 | $60.80 | $54.56 | 4,898,172 |
2017-01-27 | $61.31 | $61.32 | $61.13 | $61.19 | $54.91 | 1,003,417 |
2017-01-26 | $61.41 | $61.45 | $61.27 | $61.31 | $55.02 | 2,160,082 |
2017-01-25 | $61.08 | $61.48 | $61.08 | $61.43 | $55.12 | 2,840,224 |
2017-01-24 | $60.49 | $60.92 | $60.46 | $60.83 | $54.59 | 1,641,100 |
2017-01-23 | $60.45 | $60.54 | $60.25 | $60.50 | $54.29 | 1,991,502 |
2017-01-20 | $60.43 | $60.54 | $60.31 | $60.49 | $54.28 | 1,611,148 |
2017-01-19 | $60.43 | $60.45 | $60.10 | $60.24 | $54.06 | 2,137,910 |
2017-01-18 | $60.47 | $60.48 | $60.30 | $60.41 | $54.21 | 2,246,169 |
2017-01-17 | $60.40 | $60.60 | $60.40 | $60.51 | $54.30 | 2,090,046 |
2017-01-13 | $60.54 | $60.74 | $60.53 | $60.70 | $54.47 | 2,432,312 |
2017-01-12 | $60.34 | $60.58 | $60.20 | $60.54 | $54.33 | 1,481,411 |
2017-01-11 | $60.25 | $60.57 | $60.10 | $60.57 | $54.35 | 1,508,796 |
2017-01-10 | $60.24 | $60.47 | $60.21 | $60.24 | $54.06 | 1,393,604 |
2017-01-09 | $60.22 | $60.33 | $60.15 | $60.24 | $54.06 | 1,474,647 |
2017-01-06 | $60.35 | $60.46 | $60.15 | $60.38 | $54.18 | 1,233,760 |
2017-01-05 | $60.15 | $60.40 | $60.15 | $60.37 | $54.17 | 1,717,290 |
2017-01-04 | $59.87 | $60.14 | $59.84 | $60.14 | $53.97 | 1,087,301 |
2017-01-03 | $59.61 | $59.72 | $59.35 | $59.63 | $53.51 | 2,576,697 |
2016-12-30 | $59.47 | $59.48 | $59.02 | $59.17 | $53.10 | 3,025,938 |
2016-12-29 | $59.31 | $59.35 | $59.20 | $59.26 | $53.18 | 2,055,246 |
2016-12-28 | $59.50 | $59.55 | $59.11 | $59.15 | $53.08 | 1,761,817 |
2016-12-27 | $59.45 | $59.58 | $59.35 | $59.44 | $53.34 | 2,609,735 |
2016-12-23 | $59.31 | $59.38 | $59.26 | $59.36 | $53.27 | 967,920 |
2016-12-22 | $59.39 | $59.39 | $59.21 | $59.32 | $53.23 | 1,562,320 |
2016-12-21 | $59.50 | $59.57 | $59.42 | $59.42 | $53.32 | 1,620,161 |
2016-12-20 | $59.98 | $60.12 | $59.94 | $60.12 | $53.45 | 2,128,935 |
2016-12-19 | $59.89 | $60.05 | $59.83 | $59.91 | $53.27 | 1,356,464 |
2016-12-16 | $60.02 | $60.06 | $59.78 | $59.84 | $53.20 | 4,728,832 |
2016-12-15 | $59.88 | $60.11 | $59.78 | $59.96 | $53.31 | 2,508,180 |
2016-12-14 | $60.52 | $60.62 | $59.80 | $59.87 | $53.23 | 2,139,435 |
2016-12-13 | $60.40 | $60.77 | $60.40 | $60.60 | $53.88 | 1,796,110 |
2016-12-12 | $60.15 | $60.35 | $60.04 | $60.12 | $53.45 | 3,016,828 |
2016-12-09 | $60.10 | $60.31 | $60.04 | $60.31 | $53.62 | 1,580,776 |
2016-12-08 | $59.90 | $60.14 | $59.79 | $60.03 | $53.37 | 2,032,347 |
2016-12-07 | $59.15 | $59.96 | $59.14 | $59.92 | $53.27 | 2,294,663 |
2016-12-06 | $58.89 | $59.11 | $58.79 | $59.11 | $52.55 | 1,701,641 |
2016-12-05 | $58.65 | $58.85 | $58.61 | $58.79 | $52.27 | 1,690,333 |
2016-12-02 | $58.27 | $58.51 | $58.24 | $58.39 | $51.91 | 1,726,036 |
2016-12-01 | $58.59 | $58.63 | $58.22 | $58.29 | $51.82 | 10,380,973 |
2016-11-30 | $58.84 | $58.93 | $58.57 | $58.57 | $52.07 | 1,616,973 |
2016-11-29 | $58.52 | $58.83 | $58.43 | $58.72 | $52.21 | 1,739,930 |
2016-11-28 | $58.70 | $58.76 | $58.50 | $58.57 | $52.07 | 2,643,847 |
2016-11-25 | $58.68 | $58.79 | $58.64 | $58.79 | $52.27 | 633,685 |
2016-11-23 | $58.38 | $58.57 | $58.21 | $58.57 | $52.07 | 1,868,670 |
2016-11-22 | $58.60 | $58.71 | $58.43 | $58.71 | $52.20 | 2,149,071 |
2016-11-21 | $58.20 | $58.50 | $58.20 | $58.47 | $51.98 | 1,038,235 |
2016-11-18 | $58.12 | $58.20 | $57.94 | $58.02 | $51.58 | 1,469,086 |
2016-11-17 | $58.09 | $58.39 | $58.09 | $58.30 | $51.83 | 2,361,291 |
2016-11-16 | $57.94 | $58.10 | $57.90 | $58.02 | $51.58 | 9,130,743 |
2016-11-15 | $57.62 | $58.26 | $57.62 | $58.26 | $51.80 | 2,139,191 |
2016-11-14 | $57.90 | $57.90 | $57.54 | $57.76 | $51.35 | 1,586,465 |
2016-11-11 | $57.88 | $58.16 | $57.56 | $57.92 | $51.50 | 2,193,050 |
2016-11-10 | $58.40 | $58.64 | $57.82 | $58.24 | $51.78 | 1,659,053 |
2016-11-09 | $57.57 | $58.57 | $57.50 | $58.40 | $51.92 | 2,257,983 |
2016-11-08 | $57.78 | $58.35 | $57.70 | $58.22 | $51.76 | 1,872,354 |
2016-11-07 | $57.48 | $57.93 | $57.48 | $57.90 | $51.48 | 1,906,624 |
2016-11-04 | $56.84 | $57.10 | $56.69 | $56.74 | $50.45 | 1,873,341 |
2016-11-03 | $57.35 | $57.38 | $56.95 | $57.03 | $50.70 | 3,168,039 |
2016-11-02 | $57.51 | $57.62 | $57.08 | $57.19 | $50.85 | 2,884,211 |
2016-11-01 | $58.14 | $58.17 | $57.29 | $57.61 | $51.22 | 3,575,882 |
2016-10-31 | $57.98 | $58.10 | $57.88 | $57.97 | $51.54 | 1,366,418 |
2016-10-28 | $58.06 | $58.26 | $57.77 | $57.95 | $51.52 | 4,880,092 |
2016-10-27 | $58.42 | $58.46 | $58.11 | $58.14 | $51.69 | 798,221 |
2016-10-26 | $58.29 | $58.45 | $58.12 | $58.26 | $51.80 | 1,111,622 |
2016-10-25 | $58.53 | $58.64 | $58.39 | $58.53 | $52.04 | 1,051,998 |
2016-10-24 | $58.59 | $58.75 | $58.50 | $58.62 | $52.12 | 659,108 |
2016-10-21 | $58.20 | $58.48 | $58.14 | $58.44 | $51.96 | 669,223 |
2016-10-20 | $58.47 | $58.64 | $58.29 | $58.46 | $51.98 | 1,672,026 |
2016-10-19 | $58.48 | $58.65 | $58.39 | $58.55 | $52.06 | 848,418 |
2016-10-18 | $58.41 | $58.49 | $58.23 | $58.35 | $51.88 | 1,156,832 |
2016-10-17 | $57.93 | $58.05 | $57.79 | $57.84 | $51.42 | 1,208,541 |
2016-10-14 | $58.31 | $58.46 | $57.99 | $58.01 | $51.58 | 864,275 |
2016-10-13 | $57.70 | $58.13 | $57.44 | $57.97 | $51.54 | 1,647,321 |
2016-10-12 | $58.18 | $58.35 | $58.04 | $58.22 | $51.76 | 989,365 |
2016-10-11 | $58.77 | $58.79 | $58.01 | $58.22 | $51.76 | 1,561,408 |
2016-10-10 | $59.01 | $59.20 | $59.00 | $59.04 | $52.49 | 636,932 |
2016-10-07 | $58.95 | $59.02 | $58.43 | $58.76 | $52.24 | 1,093,705 |
2016-10-06 | $58.95 | $59.05 | $58.77 | $59.00 | $52.46 | 1,130,648 |
2016-10-05 | $58.95 | $59.19 | $58.95 | $59.09 | $52.54 | 710,431 |
2016-10-04 | $59.17 | $59.21 | $58.58 | $58.74 | $52.22 | 1,866,876 |
2016-10-03 | $58.97 | $59.08 | $58.83 | $58.98 | $52.44 | 2,640,008 |
2016-09-30 | $58.95 | $59.30 | $58.81 | $59.10 | $52.54 | 986,624 |
2016-09-29 | $59.16 | $59.35 | $58.52 | $58.69 | $52.18 | 1,330,993 |
2016-09-28 | $58.99 | $59.35 | $58.71 | $59.31 | $52.73 | 1,034,647 |
2016-09-27 | $58.48 | $58.95 | $58.40 | $58.93 | $52.39 | 1,667,719 |
2016-09-26 | $58.71 | $58.81 | $58.55 | $58.60 | $52.10 | 1,320,479 |
2016-09-23 | $59.30 | $59.34 | $59.08 | $59.13 | $52.57 | 1,086,062 |
2016-09-22 | $59.55 | $59.76 | $59.45 | $59.54 | $52.94 | 2,545,656 |
2016-09-21 | $58.50 | $59.16 | $58.38 | $59.11 | $52.55 | 2,570,447 |
2016-09-20 | $58.39 | $58.44 | $58.14 | $58.19 | $51.74 | 3,545,149 |
2016-09-19 | $58.26 | $58.37 | $57.91 | $57.98 | $51.55 | 1,073,884 |
2016-09-16 | $57.94 | $57.95 | $57.64 | $57.83 | $51.42 | 1,087,820 |
2016-09-15 | $57.70 | $58.34 | $57.58 | $58.25 | $51.79 | 1,447,037 |
2016-09-14 | $57.65 | $58.05 | $57.52 | $57.64 | $51.25 | 2,454,390 |
2016-09-13 | $58.22 | $58.22 | $57.46 | $57.69 | $51.29 | 1,543,819 |
2016-09-12 | $57.76 | $58.82 | $57.65 | $58.73 | $52.22 | 1,898,178 |
2016-09-09 | $59.03 | $59.04 | $58.06 | $58.08 | $51.64 | 1,894,078 |
2016-09-08 | $59.49 | $59.64 | $59.37 | $59.46 | $52.86 | 1,348,569 |
2016-09-07 | $59.64 | $59.71 | $59.44 | $59.62 | $53.01 | 1,831,555 |
2016-09-06 | $59.36 | $59.63 | $59.31 | $59.63 | $53.02 | 2,453,060 |
2016-09-02 | $59.07 | $59.28 | $59.07 | $59.22 | $52.65 | 2,177,334 |
2016-09-01 | $58.71 | $58.77 | $58.39 | $58.76 | $52.24 | 5,279,280 |
2016-08-31 | $58.68 | $58.75 | $58.35 | $58.55 | $52.06 | 2,641,850 |
2016-08-30 | $58.97 | $59.01 | $58.65 | $58.78 | $52.26 | 1,505,409 |
2016-08-29 | $58.70 | $58.97 | $58.64 | $58.89 | $52.36 | 1,090,216 |
2016-08-26 | $58.95 | $59.39 | $58.39 | $58.63 | $52.13 | 1,682,821 |
2016-08-25 | $58.89 | $59.09 | $58.79 | $58.87 | $52.34 | 1,893,738 |
2016-08-24 | $59.21 | $59.27 | $58.91 | $59.00 | $52.46 | 1,656,001 |
2016-08-23 | $59.44 | $59.51 | $59.22 | $59.22 | $52.65 | 2,054,661 |
2016-08-22 | $59.00 | $59.18 | $58.90 | $59.10 | $52.54 | 1,251,902 |
2016-08-19 | $59.02 | $59.23 | $58.91 | $59.17 | $52.61 | 768,014 |
2016-08-18 | $59.22 | $59.41 | $59.16 | $59.39 | $52.80 | 1,321,189 |
2016-08-17 | $59.00 | $59.25 | $58.79 | $59.18 | $52.62 | 4,967,016 |
2016-08-16 | $59.24 | $59.30 | $59.12 | $59.12 | $52.56 | 572,083 |
2016-08-15 | $59.25 | $59.47 | $59.25 | $59.37 | $52.78 | 357,968 |
2016-08-12 | $59.14 | $59.24 | $59.00 | $59.12 | $52.56 | 868,221 |
2016-08-11 | $59.07 | $59.27 | $58.98 | $59.22 | $52.65 | 658,399 |
2016-08-10 | $59.00 | $59.04 | $58.76 | $58.83 | $52.30 | 1,568,151 |
2016-08-09 | $58.72 | $58.95 | $58.65 | $58.86 | $52.33 | 4,096,397 |
2016-08-08 | $58.50 | $58.63 | $58.48 | $58.53 | $52.04 | 2,016,836 |
2016-08-05 | $58.16 | $58.47 | $58.16 | $58.44 | $51.96 | 815,707 |
2016-08-04 | $58.00 | $58.13 | $57.86 | $58.07 | $51.63 | 955,498 |
2016-08-03 | $57.59 | $57.88 | $57.53 | $57.86 | $51.44 | 1,272,641 |
2016-08-02 | $58.13 | $58.13 | $57.56 | $57.80 | $51.39 | 922,861 |
2016-08-01 | $58.40 | $58.42 | $58.08 | $58.16 | $51.71 | 2,180,190 |
2016-07-29 | $58.12 | $58.42 | $58.02 | $58.35 | $51.88 | 1,040,895 |
2016-07-28 | $58.00 | $58.09 | $57.77 | $58.02 | $51.58 | 1,370,548 |
2016-07-27 | $58.11 | $58.15 | $57.66 | $57.99 | $51.56 | 2,361,535 |
2016-07-26 | $57.94 | $58.08 | $57.72 | $57.91 | $51.49 | 1,013,019 |
2016-07-25 | $57.97 | $58.01 | $57.66 | $57.81 | $51.40 | 1,242,351 |
2016-07-22 | $57.89 | $57.97 | $57.75 | $57.96 | $51.53 | 974,545 |
2016-07-21 | $57.87 | $58.01 | $57.65 | $57.78 | $51.37 | 872,287 |
2016-07-20 | $57.82 | $58.03 | $57.73 | $57.95 | $51.52 | 516,805 |
2016-07-19 | $57.64 | $57.69 | $57.49 | $57.62 | $51.23 | 1,353,284 |
2016-07-18 | $57.70 | $57.96 | $57.65 | $57.89 | $51.47 | 1,815,371 |
2016-07-15 | $57.89 | $57.94 | $57.60 | $57.71 | $51.31 | 1,802,692 |
2016-07-14 | $57.90 | $58.02 | $57.81 | $57.83 | $51.42 | 5,097,194 |
2016-07-13 | $57.64 | $57.70 | $57.34 | $57.48 | $51.10 | 1,393,105 |
2016-07-12 | $57.38 | $57.65 | $57.36 | $57.50 | $51.12 | 1,666,642 |
2016-07-11 | $56.87 | $57.08 | $56.81 | $56.95 | $50.63 | 1,674,222 |
2016-07-08 | $56.09 | $56.53 | $56.07 | $56.46 | $50.20 | 1,191,155 |
2016-07-07 | $55.85 | $56.04 | $55.42 | $55.61 | $49.44 | 2,131,727 |
2016-07-06 | $55.25 | $55.75 | $55.00 | $55.74 | $49.56 | 2,042,572 |
2016-07-05 | $55.88 | $55.94 | $55.48 | $55.65 | $49.48 | 1,358,938 |
2016-07-01 | $56.22 | $56.49 | $56.20 | $56.35 | $50.10 | 1,466,326 |
2016-06-30 | $55.67 | $56.24 | $55.47 | $56.23 | $49.99 | 3,949,625 |
2016-06-29 | $55.08 | $55.57 | $55.04 | $55.48 | $49.33 | 1,732,517 |
2016-06-28 | $54.09 | $54.46 | $53.92 | $54.45 | $48.41 | 2,003,581 |
2016-06-27 | $53.82 | $53.82 | $52.92 | $53.29 | $47.38 | 3,582,264 |
2016-06-24 | $54.39 | $55.40 | $54.24 | $54.30 | $48.28 | 5,380,606 |
2016-06-23 | $57.01 | $57.41 | $56.84 | $57.39 | $51.02 | 1,143,148 |
2016-06-22 | $56.58 | $56.77 | $56.32 | $56.35 | $50.10 | 1,697,039 |
2016-06-21 | $57.08 | $57.38 | $56.94 | $57.15 | $50.15 | 1,247,182 |
2016-06-20 | $57.08 | $57.26 | $56.84 | $56.88 | $49.91 | 1,194,158 |
2016-06-17 | $56.08 | $56.21 | $55.74 | $56.09 | $49.22 | 2,178,650 |
2016-06-16 | $55.34 | $56.01 | $55.01 | $55.94 | $49.09 | 1,725,739 |
2016-06-15 | $55.94 | $56.23 | $55.80 | $55.90 | $49.05 | 2,752,726 |
2016-06-14 | $55.84 | $56.03 | $55.44 | $55.73 | $48.90 | 3,449,392 |
2016-06-13 | $56.26 | $56.64 | $56.07 | $56.11 | $49.24 | 1,164,155 |
2016-06-10 | $57.03 | $57.06 | $56.58 | $56.71 | $49.76 | 1,338,654 |
2016-06-09 | $57.69 | $57.79 | $57.54 | $57.72 | $50.65 | 878,173 |
2016-06-08 | $58.04 | $58.20 | $57.98 | $58.14 | $51.02 | 919,057 |
2016-06-07 | $57.86 | $58.08 | $57.86 | $57.92 | $50.82 | 1,450,177 |
2016-06-06 | $57.47 | $57.80 | $57.47 | $57.69 | $50.62 | 982,228 |
2016-06-03 | $57.21 | $57.42 | $56.95 | $57.34 | $50.32 | 909,995 |
2016-06-02 | $56.85 | $57.19 | $56.78 | $57.18 | $50.18 | 1,222,536 |
2016-06-01 | $56.82 | $57.12 | $56.69 | $57.08 | $50.09 | 1,188,129 |
2016-05-31 | $57.27 | $57.35 | $56.85 | $57.00 | $50.02 | 1,429,916 |
2016-05-27 | $57.02 | $57.17 | $57.00 | $57.14 | $50.14 | 1,124,798 |
2016-05-26 | $57.06 | $57.17 | $56.95 | $57.08 | $50.09 | 1,229,326 |
2016-05-25 | $56.75 | $57.10 | $56.75 | $56.97 | $49.99 | 2,299,262 |
2016-05-24 | $56.04 | $56.59 | $56.03 | $56.50 | $49.58 | 2,649,296 |
2016-05-23 | $55.83 | $55.93 | $55.71 | $55.76 | $48.93 | 965,896 |
2016-05-20 | $55.80 | $56.01 | $55.77 | $55.89 | $49.04 | 969,200 |
2016-05-19 | $55.50 | $55.57 | $55.16 | $55.51 | $48.71 | 1,652,177 |
2016-05-18 | $55.76 | $56.24 | $55.47 | $55.77 | $48.94 | 2,208,065 |
2016-05-17 | $56.31 | $56.31 | $55.70 | $55.84 | $49.00 | 1,333,431 |
2016-05-16 | $55.83 | $56.39 | $55.74 | $56.27 | $49.38 | 4,366,580 |
2016-05-13 | $55.90 | $56.12 | $55.52 | $55.60 | $48.79 | 1,168,726 |
2016-05-12 | $56.55 | $56.56 | $55.89 | $56.23 | $49.34 | 1,357,748 |
2016-05-11 | $56.42 | $56.61 | $56.21 | $56.24 | $49.35 | 2,018,959 |
2016-05-10 | $56.14 | $56.66 | $56.14 | $56.65 | $49.71 | 1,592,959 |
2016-05-09 | $55.96 | $56.10 | $55.76 | $55.85 | $49.01 | 889,073 |
2016-05-06 | $55.54 | $55.98 | $55.50 | $55.98 | $49.12 | 1,841,263 |
2016-05-05 | $55.94 | $56.06 | $55.65 | $55.82 | $48.98 | 1,676,512 |
2016-05-04 | $55.99 | $56.15 | $55.69 | $55.81 | $48.97 | 2,339,914 |
2016-05-03 | $56.48 | $56.64 | $56.23 | $56.34 | $49.44 | 2,439,414 |
2016-05-02 | $57.04 | $57.19 | $56.84 | $57.16 | $50.16 | 1,692,113 |
2016-04-29 | $56.94 | $57.01 | $56.46 | $56.81 | $49.85 | 1,693,161 |
2016-04-28 | $57.19 | $57.59 | $56.92 | $57.06 | $50.07 | 1,455,950 |
2016-04-27 | $57.34 | $57.71 | $57.24 | $57.59 | $50.54 | 1,078,569 |
2016-04-26 | $57.47 | $57.58 | $57.31 | $57.50 | $50.46 | 1,286,989 |
2016-04-25 | $57.27 | $57.34 | $57.10 | $57.30 | $50.28 | 817,668 |
2016-04-22 | $57.40 | $57.62 | $57.27 | $57.51 | $50.47 | 831,224 |
2016-04-21 | $57.80 | $57.85 | $57.41 | $57.52 | $50.47 | 922,728 |
2016-04-20 | $57.76 | $58.06 | $57.63 | $57.80 | $50.72 | 1,370,732 |
2016-04-19 | $57.61 | $57.91 | $57.57 | $57.85 | $50.76 | 1,316,190 |
2016-04-18 | $56.76 | $57.32 | $56.69 | $57.31 | $50.29 | 1,177,606 |
2016-04-15 | $56.92 | $57.01 | $56.83 | $56.90 | $49.93 | 2,853,434 |
2016-04-14 | $56.99 | $57.11 | $56.87 | $56.99 | $50.01 | 1,444,264 |
2016-04-13 | $56.67 | $56.97 | $56.66 | $56.91 | $49.94 | 1,669,729 |
2016-04-12 | $55.70 | $56.32 | $55.55 | $56.23 | $49.34 | 1,346,027 |
2016-04-11 | $55.88 | $56.06 | $55.52 | $55.53 | $48.73 | 1,322,005 |
2016-04-08 | $55.59 | $55.81 | $55.37 | $55.55 | $48.75 | 3,401,218 |
2016-04-07 | $55.31 | $55.43 | $54.80 | $54.97 | $48.24 | 2,125,506 |
2016-04-06 | $55.10 | $55.73 | $55.01 | $55.68 | $48.86 | 2,503,129 |
2016-04-05 | $55.12 | $55.23 | $54.97 | $55.02 | $48.28 | 1,330,845 |
2016-04-04 | $56.05 | $56.13 | $55.72 | $55.82 | $48.98 | 1,094,589 |
2016-04-01 | $55.36 | $56.05 | $55.26 | $56.02 | $49.16 | 3,811,216 |
2016-03-31 | $56.25 | $56.35 | $56.04 | $56.06 | $49.19 | 3,517,633 |
2016-03-30 | $56.24 | $56.57 | $56.21 | $56.33 | $49.43 | 1,170,492 |
2016-03-29 | $55.16 | $56.00 | $55.07 | $55.98 | $49.12 | 2,959,956 |
2016-03-28 | $55.44 | $55.48 | $55.21 | $55.40 | $48.61 | 1,017,715 |
2016-03-24 | $54.96 | $55.23 | $53.77 | $55.23 | $48.46 | 1,111,029 |
2016-03-23 | $55.72 | $55.75 | $55.32 | $55.35 | $48.57 | 2,148,031 |
2016-03-22 | $55.71 | $56.07 | $55.61 | $55.93 | $49.08 | 1,479,480 |
2016-03-21 | $55.82 | $56.08 | $55.78 | $56.00 | $49.14 | 1,104,443 |
2016-03-18 | $55.97 | $56.11 | $55.86 | $56.00 | $49.14 | 1,133,522 |
2016-03-17 | $55.42 | $56.02 | $55.31 | $55.89 | $49.04 | 2,308,742 |
2016-03-16 | $54.61 | $55.47 | $54.61 | $55.40 | $48.61 | 1,425,732 |
2016-03-15 | $54.85 | $54.90 | $54.66 | $54.88 | $48.16 | 2,216,817 |
2016-03-14 | $55.14 | $55.37 | $55.07 | $55.24 | $48.47 | 1,429,570 |
2016-03-11 | $54.90 | $55.38 | $54.90 | $55.36 | $48.58 | 1,583,816 |
2016-03-10 | $54.54 | $54.83 | $53.74 | $54.27 | $47.62 | 1,474,783 |
2016-03-09 | $54.22 | $54.40 | $54.09 | $54.30 | $47.65 | 921,333 |
2016-03-08 | $54.27 | $54.34 | $53.96 | $54.01 | $47.39 | 2,523,895 |
2016-03-07 | $54.22 | $54.76 | $54.14 | $54.60 | $47.91 | 1,155,963 |
2016-03-04 | $54.37 | $54.82 | $54.25 | $54.56 | $47.88 | 1,472,185 |
2016-03-03 | $53.87 | $54.23 | $53.75 | $54.22 | $47.58 | 1,300,583 |
2016-03-02 | $53.47 | $53.85 | $53.32 | $53.82 | $47.23 | 1,394,936 |
2016-03-01 | $52.71 | $53.54 | $52.65 | $53.48 | $46.93 | 1,813,428 |
2016-02-29 | $52.51 | $52.77 | $52.18 | $52.20 | $45.81 | 2,991,159 |
2016-02-26 | $52.89 | $52.94 | $52.40 | $52.48 | $46.05 | 1,597,562 |
2016-02-25 | $52.20 | $52.62 | $51.97 | $52.61 | $46.17 | 1,272,188 |
2016-02-24 | $51.45 | $52.12 | $51.02 | $52.05 | $45.67 | 1,840,380 |
2016-02-23 | $52.47 | $52.52 | $51.96 | $51.97 | $45.60 | 1,554,468 |
2016-02-22 | $52.38 | $52.77 | $52.38 | $52.75 | $46.29 | 2,284,037 |
2016-02-19 | $51.75 | $52.04 | $51.57 | $52.02 | $45.65 | 1,372,004 |
2016-02-18 | $52.50 | $52.50 | $52.04 | $52.11 | $45.73 | 2,891,729 |
2016-02-17 | $51.63 | $52.40 | $51.63 | $52.33 | $45.92 | 1,509,631 |
2016-02-16 | $51.17 | $51.41 | $50.84 | $51.40 | $45.10 | 2,141,307 |
2016-02-12 | $49.93 | $50.42 | $49.66 | $50.39 | $44.22 | 2,246,705 |
2016-02-11 | $49.51 | $49.75 | $49.04 | $49.52 | $43.45 | 3,646,907 |
2016-02-10 | $50.47 | $50.94 | $50.13 | $50.19 | $44.04 | 2,798,090 |
2016-02-09 | $49.75 | $50.53 | $49.47 | $50.20 | $44.05 | 2,900,271 |
2016-02-08 | $50.75 | $50.75 | $49.91 | $50.48 | $44.30 | 2,561,120 |
2016-02-05 | $52.04 | $52.07 | $51.15 | $51.32 | $45.03 | 2,892,042 |
2016-02-04 | $51.95 | $52.52 | $51.82 | $52.19 | $45.80 | 2,635,709 |
2016-02-03 | $52.02 | $52.15 | $50.90 | $52.04 | $45.67 | 3,575,934 |
2016-02-02 | $52.15 | $52.18 | $51.48 | $51.64 | $45.31 | 2,834,516 |
2016-02-01 | $52.44 | $52.97 | $52.25 | $52.76 | $46.30 | 3,367,420 |
2016-01-29 | $52.02 | $52.88 | $51.98 | $52.86 | $46.38 | 5,317,341 |
2016-01-28 | $52.03 | $52.06 | $51.26 | $51.75 | $45.41 | 2,022,002 |
2016-01-27 | $51.76 | $52.32 | $51.22 | $51.47 | $45.17 | 6,113,786 |
2016-01-26 | $51.27 | $51.93 | $51.23 | $51.90 | $45.54 | 4,443,619 |
2016-01-25 | $51.63 | $51.69 | $50.99 | $51.05 | $44.80 | 4,478,201 |
2016-01-22 | $51.54 | $51.90 | $51.45 | $51.82 | $45.47 | 3,822,468 |
2016-01-21 | $50.27 | $51.02 | $49.85 | $50.54 | $44.35 | 3,640,031 |
2016-01-20 | $50.11 | $50.63 | $49.09 | $50.26 | $44.10 | 6,873,494 |
2016-01-19 | $51.44 | $51.57 | $50.62 | $51.08 | $44.82 | 4,675,989 |
2016-01-15 | $50.77 | $51.14 | $50.29 | $50.78 | $44.56 | 3,602,252 |
2016-01-14 | $51.71 | $52.57 | $51.23 | $52.26 | $45.86 | 5,729,223 |
2016-01-13 | $52.84 | $52.99 | $51.38 | $51.51 | $45.20 | 4,367,558 |
2016-01-12 | $52.66 | $52.87 | $52.01 | $52.58 | $46.14 | 2,414,296 |
2016-01-11 | $52.57 | $52.67 | $51.70 | $52.24 | $45.84 | 2,958,359 |
2016-01-08 | $53.11 | $53.23 | $52.11 | $52.18 | $45.79 | 2,437,841 |
2016-01-07 | $53.10 | $53.57 | $52.69 | $52.79 | $46.32 | 3,396,434 |
2016-01-06 | $53.95 | $54.30 | $53.76 | $54.05 | $47.43 | 4,615,007 |
2016-01-05 | $54.84 | $54.97 | $54.57 | $54.88 | $48.15 | 3,243,707 |
2016-01-04 | $54.83 | $54.90 | $54.28 | $54.83 | $48.11 | 5,145,619 |
2015-12-31 | $56.04 | $56.29 | $55.82 | $55.82 | $48.98 | 2,744,268 |
2015-12-30 | $56.65 | $56.67 | $56.33 | $56.38 | $49.47 | 2,460,213 |
2015-12-29 | $56.69 | $56.87 | $56.62 | $56.79 | $49.83 | 3,612,353 |
2015-12-28 | $56.19 | $56.32 | $56.02 | $56.30 | $49.37 | 3,559,222 |
2015-12-24 | $56.51 | $56.63 | $56.40 | $56.47 | $49.52 | 1,862,333 |
2015-12-23 | $56.22 | $56.55 | $56.14 | $56.54 | $49.58 | 2,376,853 |
2015-12-22 | $55.53 | $55.84 | $55.28 | $55.74 | $48.88 | 4,090,631 |
2015-12-21 | $55.32 | $55.50 | $54.94 | $55.31 | $48.51 | 2,851,832 |
2015-12-18 | $56.17 | $56.28 | $55.56 | $55.56 | $48.14 | 2,607,617 |
2015-12-17 | $57.21 | $57.22 | $56.36 | $56.36 | $48.83 | 8,454,918 |
2015-12-16 | $56.61 | $57.26 | $56.39 | $57.15 | $49.51 | 3,872,053 |
2015-12-15 | $56.13 | $56.39 | $56.03 | $56.17 | $48.66 | 3,852,339 |
2015-12-14 | $55.58 | $55.68 | $54.93 | $55.62 | $48.19 | 3,562,825 |
2015-12-11 | $55.83 | $55.97 | $55.35 | $55.42 | $48.01 | 3,207,437 |
2015-12-10 | $56.53 | $56.90 | $56.47 | $56.51 | $48.96 | 3,691,954 |
2015-12-09 | $56.70 | $57.32 | $56.24 | $56.55 | $48.99 | 4,088,831 |
2015-12-08 | $56.71 | $57.07 | $56.54 | $56.85 | $49.25 | 2,900,057 |
2015-12-07 | $57.63 | $57.71 | $57.20 | $57.42 | $49.75 | 2,251,337 |
2015-12-04 | $57.12 | $57.98 | $57.03 | $57.92 | $50.18 | 1,658,665 |
2015-12-03 | $57.90 | $57.94 | $56.90 | $57.10 | $49.47 | 3,196,889 |
2015-12-02 | $58.15 | $58.29 | $57.63 | $57.74 | $50.02 | 2,081,463 |
2015-12-01 | $58.06 | $58.36 | $57.97 | $58.33 | $50.53 | 1,331,368 |
2015-11-30 | $58.00 | $58.02 | $57.69 | $57.76 | $50.04 | 4,750,030 |
2015-11-27 | $57.92 | $58.01 | $57.84 | $57.93 | $50.18 | 448,012 |
2015-11-25 | $58.07 | $58.12 | $57.84 | $58.01 | $50.26 | 1,748,199 |
2015-11-24 | $57.54 | $58.11 | $57.48 | $57.96 | $50.21 | 2,757,016 |
2015-11-23 | $58.02 | $58.23 | $57.81 | $57.91 | $50.17 | 1,458,400 |
2015-11-20 | $58.32 | $58.41 | $58.07 | $58.14 | $50.37 | 4,173,210 |
2015-11-19 | $58.01 | $58.15 | $57.96 | $58.01 | $50.26 | 3,249,419 |
2015-11-18 | $57.42 | $57.95 | $57.32 | $57.86 | $50.13 | 6,718,251 |
2015-11-17 | $57.44 | $57.60 | $57.09 | $57.19 | $49.55 | 1,204,873 |
2015-11-16 | $56.41 | $57.18 | $56.33 | $57.17 | $49.53 | 2,262,789 |
2015-11-13 | $56.72 | $56.84 | $56.37 | $56.41 | $48.87 | 1,071,767 |
2015-11-12 | $57.39 | $57.54 | $56.98 | $57.00 | $49.38 | 1,254,484 |
2015-11-11 | $58.09 | $58.09 | $57.70 | $57.70 | $49.99 | 1,803,324 |
2015-11-10 | $57.60 | $57.80 | $57.44 | $57.80 | $50.08 | 913,296 |
2015-11-09 | $58.12 | $58.13 | $57.48 | $57.75 | $50.03 | 2,944,984 |
2015-11-06 | $58.24 | $58.40 | $57.94 | $58.38 | $50.58 | 1,268,164 |
2015-11-05 | $58.77 | $58.83 | $58.36 | $58.57 | $50.74 | 2,031,497 |
2015-11-04 | $59.05 | $59.06 | $58.50 | $58.69 | $50.85 | 1,577,991 |
2015-11-03 | $58.56 | $59.05 | $58.48 | $58.91 | $51.04 | 1,305,587 |
2015-11-02 | $58.34 | $58.75 | $58.21 | $58.73 | $50.88 | 1,580,463 |
2015-10-30 | $58.40 | $58.47 | $58.06 | $58.07 | $50.31 | 1,562,753 |
2015-10-29 | $58.09 | $58.37 | $58.05 | $58.30 | $50.51 | 1,583,441 |
2015-10-28 | $58.12 | $58.57 | $57.81 | $58.49 | $50.67 | 1,936,812 |
2015-10-27 | $57.91 | $58.10 | $57.80 | $57.97 | $50.22 | 1,110,932 |
2015-10-26 | $58.51 | $58.51 | $58.25 | $58.29 | $50.50 | 1,013,907 |
2015-10-23 | $58.54 | $58.62 | $58.19 | $58.52 | $50.70 | 1,442,687 |
2015-10-22 | $57.40 | $58.02 | $57.40 | $57.91 | $50.17 | 4,892,851 |
2015-10-21 | $57.61 | $57.62 | $57.05 | $57.08 | $49.45 | 1,307,542 |
2015-10-20 | $57.36 | $57.60 | $57.29 | $57.39 | $49.72 | 1,246,910 |
2015-10-19 | $57.41 | $57.52 | $57.26 | $57.49 | $49.81 | 1,040,375 |
2015-10-16 | $57.57 | $57.68 | $57.37 | $57.66 | $49.95 | 1,867,877 |
2015-10-15 | $56.94 | $57.56 | $56.87 | $57.56 | $49.87 | 1,542,739 |
2015-10-14 | $56.72 | $56.85 | $56.45 | $56.63 | $49.06 | 7,485,309 |
2015-10-13 | $56.77 | $57.10 | $56.54 | $56.57 | $49.01 | 2,100,560 |
2015-10-12 | $57.22 | $57.24 | $57.04 | $57.15 | $49.51 | 661,642 |
2015-10-09 | $57.22 | $57.37 | $57.02 | $57.21 | $49.56 | 962,859 |
2015-10-08 | $56.47 | $57.16 | $56.36 | $57.11 | $49.48 | 1,726,385 |
2015-10-07 | $56.48 | $56.77 | $56.13 | $56.61 | $49.04 | 1,450,693 |
2015-10-06 | $55.98 | $56.20 | $55.80 | $55.99 | $48.51 | 3,766,725 |
2015-10-05 | $55.53 | $56.09 | $55.45 | $56.04 | $48.55 | 3,140,395 |
2015-10-02 | $53.59 | $55.00 | $53.48 | $54.99 | $47.64 | 1,821,881 |
2015-10-01 | $54.19 | $55.34 | $53.52 | $54.06 | $46.84 | 1,950,494 |
2015-09-30 | $53.58 | $53.99 | $53.32 | $53.94 | $46.73 | 6,212,641 |
2015-09-29 | $52.85 | $53.17 | $52.56 | $52.83 | $45.77 | 2,053,172 |
2015-09-28 | $53.83 | $53.83 | $52.78 | $52.85 | $45.79 | 1,339,159 |
2015-09-25 | $54.57 | $54.67 | $53.89 | $54.13 | $46.90 | 2,826,249 |
2015-09-24 | $53.65 | $54.12 | $53.34 | $53.99 | $46.77 | 1,547,608 |
2015-09-23 | $54.35 | $54.53 | $54.02 | $54.18 | $46.94 | 1,225,668 |
2015-09-22 | $54.46 | $54.59 | $54.06 | $54.43 | $47.16 | 2,329,802 |
2015-09-21 | $55.55 | $55.71 | $55.11 | $55.41 | $48.01 | 784,329 |
2015-09-18 | $55.52 | $55.89 | $55.19 | $55.25 | $47.87 | 3,958,785 |
2015-09-17 | $56.31 | $57.18 | $56.22 | $56.40 | $48.86 | 1,704,727 |
2015-09-16 | $56.00 | $56.51 | $55.93 | $56.48 | $48.93 | 2,820,798 |
2015-09-15 | $55.15 | $55.80 | $55.10 | $55.70 | $48.26 | 1,331,891 |
2015-09-14 | $55.19 | $55.23 | $54.94 | $55.15 | $47.78 | 1,518,146 |
2015-09-11 | $55.08 | $55.42 | $54.87 | $55.42 | $48.01 | 1,212,985 |
2015-09-10 | $55.02 | $55.62 | $54.86 | $55.31 | $47.92 | 3,631,599 |
2015-09-09 | $56.06 | $56.24 | $54.87 | $54.94 | $47.60 | 2,794,015 |
2015-09-08 | $55.16 | $55.50 | $54.98 | $55.48 | $48.07 | 3,111,372 |
2015-09-04 | $54.23 | $54.39 | $53.79 | $54.05 | $46.83 | 1,891,771 |
2015-09-03 | $55.18 | $55.66 | $54.94 | $55.09 | $47.73 | 1,280,325 |
2015-09-02 | $54.88 | $54.98 | $54.30 | $54.98 | $47.63 | 4,670,416 |
2015-09-01 | $54.41 | $54.83 | $53.84 | $54.03 | $46.81 | 3,178,967 |
BTC iShares MSCI ACWI ETF (ACWI) News Headlines
Recent BTC iShares MSCI ACWI ETF (ACWI) News
Similar Companies to BTC iShares MSCI ACWI ETF (ACWI) 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 | -- | -- | -- |